奇鋐 (3017)-福勝券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－福勝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3.2	646.04	3	651.00	651.00	0.2	8,201	0.00%
2024/12/16	6.2	652.23	0	0.00	637.00	6.2	8,211	0.08%
2024/12/13	1.1	688.02	1	695.00	686.00	0.1	8,084	0.00%
2024/12/12	1	695.00	1	693.04	693.00	0	8,148	0.00%
2024/12/11	1.1	689.29	2	699.99	700.00	-1	8,245	-0.01%
2024/12/10	2.2	690.81	1	687.00	682.00	1.2	8,254	0.02%
2024/12/09	0.2	704.33	0	0.00	708.00	0.2	8,417	0.00%
2024/12/06	0	0.00	1	711.00	711.00	-1	8,522	-0.01%
2024/12/05	1.1	714.09	0	0.00	715.00	1.1	8,609	0.01%
2024/12/04	86	708.16	0.2	709.00	714.00	85.8	8,730	0.98%
2024/12/03	2	688.00	5.2	702.43	697.00	-3.2	8,785	-0.04%
2024/12/02	0	0.00	7.1	676.61	678.00	-7.1	8,691	-0.08%
2024/11/29	0.2	639.00	0	0.00	643.00	0.2	8,643	0.00%
2024/11/28	0.1	627.00	0	642.00	640.00	0.1	8,689	0.00%
2024/11/27	8	636.48	0	0.00	630.00	8	8,709	0.09%
2024/11/26	11.1	650.46	0	0.00	649.00	11.1	8,722	0.13%
2024/11/25	0	0.00	1	669.00	669.00	-1	8,729	-0.01%
2024/11/22	1	655.00	0	0.00	652.00	1	8,787	0.01%
2024/11/21	3	654.34	1	669.00	650.00	2	8,794	0.02%
2024/11/20	2	668.02	4	667.74	666.00	-2	8,739	-0.02%
2024/11/19	2	641.50	2	648.00	648.00	0	8,678	0.00%
2024/11/18	3	643.67	3	642.67	638.00	0	8,666	0.00%
2024/11/15	10.9	670.30	5	648.80	648.00	5.9	8,686	0.07%
2024/11/14	3	676.67	4.1	682.53	685.00	-1.1	8,603	-0.01%
2024/11/13	1	666.00	0	0.00	661.00	1	8,548	0.01%
2024/11/12	4	670.45	2.1	661.48	661.00	1.9	8,600	0.02%
2024/11/08	1	682.00	1.5	688.27	687.00	-0.5	8,908	-0.01%
2024/11/07	2	676.50	2.2	673.45	675.00	-0.2	8,928	0.00%
2024/11/06	3	670.00	4	671.01	674.00	-1	9,048	-0.01%
2024/11/05	1	654.00	13	653.69	656.00	-12	9,102	-0.13%
2024/11/04	2	631.00	2	642.00	654.00	0	9,288	0.00%
2024/10/30	5.1	643.12	19	642.26	638.00	-13.9	9,452	-0.15%
2024/10/29	1.2	627.30	0	0.00	626.00	1.2	9,442	0.01%
2024/10/28	1.2	647.81	0.1	643.00	648.00	1.1	9,479	0.01%
2024/10/25	1	655.00	1.3	660.31	664.00	-0.3	9,594	0.00%
2024/10/24	6.5	665.64	4.1	657.34	656.00	2.4	9,717	0.02%
2024/10/23	1	677.00	1	689.00	686.00	0	9,716	0.00%
2024/10/22	1.1	678.82	1.1	682.55	683.00	0	9,770	0.00%
2024/10/21	2.2	686.32	2	685.00	677.00	0.2	9,929	0.00%
2024/10/18	4.1	686.23	3.1	687.96	681.00	1	9,928	0.01%
2024/10/17	2	677.50	4	678.50	679.00	-2	9,875	-0.02%
2024/10/16	3.5	670.49	1	676.00	676.00	2.5	9,839	0.02%
2024/10/15	2	660.00	1.5	663.08	679.00	0.5	9,765	0.00%
2024/10/14	5	640.00	7.6	645.35	647.00	-2.6	9,618	-0.03%
2024/10/11	3.2	628.31	7.7	630.35	629.00	-4.5	9,518	-0.05%
2024/10/09	2	611.49	4	614.25	605.00	-2	9,430	-0.02%
2024/10/08	13	612.16	7.2	613.11	611.00	5.8	9,436	0.06%
2024/10/07	2	612.99	1.1	611.06	611.00	1	9,508	0.01%
2024/10/04	2.2	605.95	2.1	601.05	604.00	0.1	9,569	0.00%
2024/10/01	2.3	599.43	5.3	591.28	585.00	-2.9	9,538	-0.03%
2024/09/30	4.2	603.91	1	603.00	590.00	3.2	9,546	0.03%
2024/09/27	30.5	620.66	6.2	618.65	624.00	24.3	9,580	0.25%
2024/09/26	3.1	608.70	8.6	613.31	617.00	-5.5	9,521	-0.06%
2024/09/25	1	579.00	3.1	581.77	581.00	-2.1	9,391	-0.02%
2024/09/23	0.1	567.00	3	574.33	569.00	-2.9	9,638	-0.03%
2024/09/20	3	564.33	1	569.00	558.00	2	9,714	0.02%
2024/09/19	2	559.00	4	557.31	561.00	-2	9,725	-0.02%
2024/09/18	2	544.37	2	543.00	537.00	0	9,727	0.00%
2024/09/16	1	544.00	0	0.00	544.00	1	9,880	0.01%
2024/09/13	1	548.00	20	547.00	554.00	-19	10,038	-0.19%
2024/09/12	22.1	556.05	5.1	554.22	555.00	17.1	10,162	0.17%
2024/09/11	2	517.00	1	522.00	521.00	1	10,131	0.01%
2024/09/10	7.5	537.29	3	512.00	512.00	4.5	10,223	0.04%
2024/09/09	3.1	517.25	5	533.80	545.00	-1.9	10,223	-0.02%
2024/09/06	4.2	517.38	1	511.00	511.00	3.2	10,293	0.03%
2024/09/05	8.4	523.20	9	525.24	525.00	-0.6	10,445	-0.01%
2024/09/04	2.4	516.28	0	0.00	515.00	2.4	10,535	0.02%
2024/09/03	4	578.46	3	581.00	570.00	1	10,746	0.01%
2024/09/02	5.2	587.04	2	574.00	574.00	3.2	11,001	0.03%
2024/08/30	1.1	600.09	2	599.50	606.00	-0.9	11,077	-0.01%
2024/08/29	2.3	598.41	0	0.00	598.00	2.3	11,180	0.02%
2024/08/28	1	613.00	2	614.00	613.00	-1	11,380	-0.01%
2024/08/27	3.1	603.32	5	610.60	613.00	-1.9	11,970	-0.02%
2024/08/26	6	619.33	5	624.40	610.00	1	12,087	0.01%
2024/08/23	0	597.00	1	612.00	612.00	-1	12,207	-0.01%
2024/08/22	3.2	604.28	0	0.00	606.00	3.2	12,376	0.03%
2024/08/21	0	0.00	0	608.00	606.00	0	12,550	0.00%
2024/08/20	2.6	623.54	2	630.00	616.00	0.6	12,677	0.00%
2024/08/19	4.2	619.10	1	625.00	617.00	3.2	13,002	0.02%
2024/08/16	2	625.50	6	617.55	626.00	-4	13,020	-0.03%
2024/08/15	5	601.79	4.2	606.67	594.00	0.8	12,981	0.01%
2024/08/14	5	602.40	4.1	604.69	597.00	0.9	13,050	0.01%
2024/08/13	4	588.75	4	591.00	587.00	0	13,090	0.00%
2024/08/12	9.3	587.90	6.5	589.68	585.00	2.7	13,261	0.02%
2024/08/09	4	574.25	6	572.70	568.00	-2	13,265	-0.02%
2024/08/08	1.3	534.83	0	0.00	530.00	1.3	13,279	0.01%
2024/08/07	3	552.67	3	556.74	559.00	0	13,372	0.00%
2024/08/06	1.3	519.92	4	527.25	526.00	-2.7	13,320	-0.02%
2024/08/05	0.4	537.31	1	535.00	535.00	-0.6	13,321	0.00%
2024/08/02	3.2	608.88	2.1	626.57	594.00	1.1	13,328	0.01%
2024/08/01	1	654.00	0.4	657.00	655.00	0.6	13,334	0.00%
2024/07/31	3	646.33	2	644.50	636.00	1	13,522	0.01%
2024/07/30	1	641.00	4	612.95	639.00	-3	13,649	-0.02%
2024/07/29	3.2	600.88	4	610.75	590.00	-0.8	13,671	-0.01%
2024/07/26	11.2	623.35	10	626.00	613.00	1.2	13,774	0.01%
2024/07/23	2	658.00	3	668.00	669.00	-1	13,851	-0.01%
2024/07/22	5.1	680.10	0	0.00	634.00	5.1	14,176	0.04%
2024/07/19	1.1	678.11	0	0.00	687.00	1.1	14,317	0.01%
2024/07/18	6.4	662.39	3	666.33	675.00	3.4	14,376	0.02%
2024/07/17	4	701.75	2	697.09	690.00	2	14,464	0.01%
2024/07/16	0.1	696.56	0	705.00	691.00	0.1	14,676	0.00%
2024/07/15	0.1	702.56	1	694.00	702.00	-0.9	15,026	-0.01%
2024/07/12	0.1	705.92	0	0.00	709.00	0.1	15,342	0.00%
2024/07/11	2	722.44	0	0.00	714.00	2	15,505	0.01%
2024/07/09	4	731.25	2	722.50	727.00	2	15,715	0.01%
2024/07/08	3	743.66	0	0.00	745.00	3	15,867	0.02%
2024/07/05	2	754.00	9	763.89	764.00	-7	15,903	-0.04%
2024/07/04	1	750.00	1.1	757.29	752.00	-0.1	15,925	0.00%
2024/07/03	7	756.57	7.3	753.30	745.00	-0.3	16,012	0.00%
2024/07/02	6	743.00	5	747.00	752.00	1	16,092	0.01%
2024/07/01	8	770.67	10	757.10	743.00	-2	16,180	-0.01%
2024/06/28	6	758.85	6	761.52	765.00	0	16,184	0.00%
2024/06/27	6	744.83	1.1	737.18	736.00	4.9	16,099	0.03%
2024/06/26	1	740.00	3	732.08	740.00	-2	16,067	-0.01%
2024/06/25	3	691.42	5	695.80	701.00	-2	16,091	-0.01%
2024/06/24	2.1	721.40	1	714.00	714.00	1.1	16,098	0.01%
2024/06/21	2	727.50	2	724.50	731.00	0	16,231	0.00%
2024/06/20	0	0.00	2	735.07	740.00	-2	16,114	-0.01%
2024/06/19	4.5	710.33	1	704.00	704.00	3.5	16,068	0.02%
2024/06/18	3.1	716.63	12	723.00	713.00	-8.9	16,064	-0.06%
2024/06/17	3	734.24	0	0.00	723.00	3	16,231	0.02%
2024/06/14	5.1	719.77	15	722.62	739.00	-9.9	16,351	-0.06%
2024/06/13	6.3	711.12	6.1	708.35	712.00	0.2	16,374	0.00%
2024/06/12	3.2	658.84	7	660.14	688.00	-3.8	16,554	-0.02%
2024/06/11	5.3	657.04	9.2	656.76	665.00	-3.9	16,612	-0.02%
2024/06/07	26.3	641.99	20.1	639.67	620.00	6.2	16,898	0.04%
2024/06/06	21.4	670.14	13.1	659.62	660.00	8.3	16,971	0.05%
2024/06/05	10.2	703.95	33	695.61	685.00	-22.8	16,966	-0.13%
2024/06/04	7.2	727.60	7	718.43	721.00	0.2	17,070	0.00%
2024/06/03	10	755.51	16	754.81	736.00	-6	17,277	-0.03%
2024/05/31	6.1	783.31	0	0.00	769.00	6.1	17,343	0.03%
2024/05/30	13.2	803.39	1	784.00	781.00	12.2	16,912	0.07%
2024/05/29	10.1	804.53	5.3	808.72	811.00	4.8	16,902	0.03%
2024/05/28	2	764.00	4.1	773.24	783.00	-2.1	16,938	-0.01%
2024/05/27	11	732.27	1.1	740.91	738.00	9.9	16,984	0.06%
2024/05/24	4	699.73	4.1	702.80	706.00	-0.1	16,980	0.00%
2024/05/23	1	684.00	16.3	699.65	708.00	-15.3	16,910	-0.09%
2024/05/22	0	0.00	2	660.00	660.00	-2	16,711	-0.01%
2024/05/21	1.1	645.10	1	648.00	650.00	0.1	16,800	0.00%
2024/05/20	4	651.26	3	654.67	638.00	1	16,830	0.01%
2024/05/17	12.2	654.45	4	658.25	660.00	8.2	16,839	0.05%
2024/05/16	6.1	656.72	6	667.67	651.00	0.1	16,884	0.00%
2024/05/15	6.1	653.59	5	662.20	644.00	1.1	16,784	0.01%
2024/05/14	1.1	637.82	0	0.00	645.00	1.1	16,719	0.01%
2024/05/13	2.1	635.93	3	647.33	626.00	-0.9	16,823	-0.01%
2024/05/10	4	643.24	3	641.33	638.00	1	16,855	0.01%
2024/05/09	4.1	649.00	2	654.00	654.00	2.1	17,255	0.01%
2024/05/08	4	667.75	0	0.00	663.00	4	17,262	0.02%
2024/05/07	3	669.33	3	676.67	674.00	0	17,568	0.00%
2024/05/06	8.1	671.99	7	670.71	662.00	1.1	17,471	0.01%
2024/05/03	5	658.60	4.1	663.23	662.00	1	17,273	0.01%
2024/05/02	4.1	636.49	2.1	655.07	656.00	2.1	17,248	0.01%
2024/04/30	0	0.00	5.4	649.54	654.00	-5.4	17,183	-0.03%
2024/04/29	2	627.50	2	627.00	626.00	0	17,187	0.00%
2024/04/26	3	650.67	5.2	657.96	642.00	-2.2	17,374	-0.01%
2024/04/25	11	640.18	11	636.82	620.00	0	17,079	0.00%
2024/04/24	0	0.00	5	627.80	634.00	-5	16,953	-0.03%
2024/04/23	13.1	582.76	11	577.00	577.00	2.1	17,056	0.01%
2024/04/22	5.2	585.13	3	582.33	567.00	2.2	16,992	0.01%
2024/04/19	7.1	644.11	1	635.00	630.00	6.1	16,950	0.04%
2024/04/18	3	658.00	4.2	670.44	680.00	-1.2	16,936	-0.01%
2024/04/17	2	620.00	1	620.00	638.00	1	16,835	0.01%
2024/04/16	3	598.67	4	600.50	606.00	-1	16,828	-0.01%
2024/04/15	2	616.00	4	630.25	616.00	-2	16,832	-0.01%
2024/04/12	3	618.00	6.2	618.46	628.00	-3.2	16,897	-0.02%
2024/04/11	2	585.50	7.5	586.52	584.00	-5.5	16,653	-0.03%
2024/04/10	5	562.57	2	570.00	555.00	3	16,608	0.02%
2024/04/09	6	571.17	5	582.20	577.00	1	16,586	0.01%
2024/04/08	1	561.00	8	581.38	570.00	-7	16,528	-0.04%
2024/04/03	24.1	551.85	26	548.38	546.00	-1.9	16,589	-0.01%
2024/04/02	16	535.69	12	541.67	533.00	4	16,497	0.02%
2024/04/01	5	555.05	7	560.43	554.00	-2	16,476	-0.01%
2024/03/29	14.1	547.29	13	546.08	546.00	1.1	16,382	0.01%
2024/03/28	14	539.79	16	528.38	542.00	-2	16,272	-0.01%
2024/03/27	9	535.33	6	539.33	534.00	3	16,176	0.02%
2024/03/26	6.2	546.77	2.2	538.55	541.00	4	16,093	0.02%
2024/03/25	2	591.00	7	587.86	583.00	-5	15,929	-0.03%
2024/03/22	3	587.67	3	589.00	589.00	0	15,868	0.00%
2024/03/21	5	585.00	22	581.64	585.00	-17	15,767	-0.11%
2024/03/20	17.1	571.34	14	574.57	567.00	3.1	15,677	0.02%
2024/03/19	17	592.47	2	586.00	569.00	15	15,465	0.10%
2024/03/18	8	619.25	10.1	618.60	623.00	-2.1	15,226	-0.01%
2024/03/15	14.1	585.82	18.1	585.43	599.00	-4	15,013	-0.03%
2024/03/14	7.3	562.44	1.2	566.83	556.00	6.2	14,674	0.04%
2024/03/13	23.2	624.45	26.5	632.34	617.00	-3.3	14,414	-0.02%
2024/03/12	3.1	623.17	5	627.40	643.00	-1.9	13,964	-0.01%
2024/03/11	15.1	605.80	8	596.50	585.00	7.1	13,651	0.05%
2024/03/08	13.2	577.98	12	592.42	574.00	1.2	13,426	0.01%
2024/03/07	18.2	605.03	15	617.40	599.00	3.2	13,269	0.02%
2024/03/06	24.1	623.83	13	618.85	630.00	11.1	12,946	0.09%
2024/03/05	4.1	556.34	6.3	574.40	585.00	-2.2	12,713	-0.02%
2024/03/04	2	560.00	3.1	557.42	554.00	-1.1	12,560	-0.01%
2024/03/01	3.1	539.81	1.2	546.18	539.00	1.9	12,472	0.01%
2024/02/29	4	532.00	6.3	529.89	532.00	-2.3	12,399	-0.02%
2024/02/27	1	515.00	2	515.00	508.00	-1	12,167	-0.01%
2024/02/26	1.5	490.83	0	0.00	500.00	1.5	12,143	0.01%
2024/02/23	6.1	508.77	2	499.00	498.50	4.1	12,107	0.03%
2024/02/22	1	521.00	1	528.76	520.00	0	12,045	0.00%
2024/02/21	2	489.75	1.3	484.92	495.00	0.7	12,019	0.01%
2024/02/20	0	0.00	2	470.00	483.00	-2	11,975	-0.02%
2024/02/19	4.1	498.01	3	498.00	486.00	1.1	11,954	0.01%
2024/02/16	3	526.33	0	0.00	510.00	3	12,023	0.02%
2024/02/15	0	0.00	2	527.00	534.00	-2	12,017	-0.02%
2024/02/05	5	483.20	6	488.40	485.50	-1	11,947	-0.01%
2024/02/02	14	478.43	9	479.39	478.00	5	11,799	0.04%
2024/02/01	21.1	460.32	26	446.81	457.50	-5	11,601	-0.04%
2024/01/31	6	422.50	1	427.50	425.50	5	11,272	0.04%
2024/01/30	6	427.25	13	426.69	429.50	-7	11,110	-0.06%
2024/01/29	0	0.00	0.1	386.00	390.50	-0.1	10,854	0.00%
2024/01/26	2	384.50	3	384.00	386.00	-1	10,868	-0.01%
2024/01/25	3	389.83	5	391.30	389.50	-2	10,898	-0.02%
2024/01/24	0	0.00	1	386.50	387.50	-1	10,774	-0.01%
2024/01/23	6	385.92	6	382.50	386.50	0	10,805	0.00%
2024/01/22	2.1	362.22	12.2	369.98	380.50	-10.2	10,603	-0.10%
2024/01/19	8	344.88	3	345.33	346.00	5	10,366	0.05%
2024/01/18	4	339.13	4	348.25	334.50	0	10,347	0.00%
2024/01/17	2	346.00	0	0.00	343.50	2	10,285	0.02%
2024/01/16	1	341.50	15.6	341.47	343.00	-14.6	10,244	-0.14%
2024/01/15	6.6	342.20	5	340.00	334.00	1.6	10,224	0.02%
2024/01/12	10.6	350.50	8.6	352.78	350.00	2	10,164	0.02%
2024/01/11	1	328.00	3	341.67	346.50	-2	9,909	-0.02%
2024/01/10	23	327.22	2.1	325.17	329.00	20.9	9,844	0.21%
2024/01/09	1	312.00	1	314.00	315.00	0	9,708	0.00%
2024/01/08	5.3	311.59	5	301.30	301.50	0.3	9,633	0.00%
2024/01/05	1	320.50	2	322.75	323.50	-1	9,475	-0.01%
2024/01/04	31.4	325.83	5	319.00	319.00	26.4	9,564	0.28%
2024/01/03	3	329.00	0	0.00	329.00	3	9,628	0.03%
2024/01/02	4	330.13	1	337.00	329.50	3	9,615	0.03%
2023/12/29	1	325.00	10.6	331.59	336.50	-9.6	9,631	-0.10%
2023/12/28	2	327.50	4	327.13	318.00	-2	9,477	-0.02%
2023/12/27	5	316.60	9.2	320.28	324.50	-4.2	9,478	-0.04%
2023/12/26	1	308.50	5	306.60	311.00	-4	9,542	-0.04%
2023/12/22	1	303.00	3	307.17	307.00	-2	9,954	-0.02%
2023/12/21	2	299.75	1	299.00	301.50	1	10,189	0.01%
2023/12/20	2	300.25	1	299.50	299.50	1	10,278	0.01%
2023/12/18	1	295.00	1	300.00	299.50	0	10,603	0.00%
2023/12/15	1	304.00	0	0.00	298.00	1	10,803	0.01%
2023/12/14	1	305.00	5	307.50	306.00	-4	10,986	-0.04%
2023/12/13	5	304.70	1	300.50	300.50	4	11,067	0.04%
2023/12/11	5	304.10	9	309.28	308.00	-4	11,153	-0.04%
2023/12/08	8	304.19	7	307.00	304.50	1	11,191	0.01%
2023/12/07	5	296.30	3	303.00	301.50	2	11,204	0.02%
2023/12/06	13	297.77	10	296.50	296.50	3	11,269	0.03%
2023/12/05	5	282.80	1	284.50	286.00	4	11,267	0.04%
2023/12/04	6.1	290.49	0	0.00	290.50	6.1	11,225	0.05%
2023/11/30	2	300.00	4	304.50	308.00	-2	11,223	-0.02%
2023/11/29	2	303.00	0	0.00	301.00	2	11,179	0.02%
2023/11/28	7	299.86	2	300.25	300.50	5	11,199	0.04%
2023/11/27	2.2	304.77	2	307.25	298.00	0.2	11,295	0.00%
2023/11/22	0	0.00	5	326.50	327.00	-5	11,240	-0.04%
2023/11/21	1	335.50	0	0.00	327.00	1	11,394	0.01%
2023/11/20	2	324.00	4	327.50	329.50	-2	11,601	-0.02%
2023/11/17	1	320.00	2	318.00	318.00	-1	11,533	-0.01%
2023/11/16	1	314.50	2	315.25	316.00	-1	11,591	-0.01%
2023/11/15	15	328.53	10	313.50	313.50	5	11,587	0.04%
2023/11/14	2	322.50	4	325.25	325.00	-2	11,556	-0.02%
2023/11/13	1	318.00	0.1	316.50	318.50	1	11,586	0.01%
2023/11/10	1	314.00	0	0.00	314.50	1	11,647	0.01%
2023/11/09	0.1	318.00	1	320.00	316.50	-1	11,745	-0.01%
2023/11/08	0	0.00	1	318.00	313.00	-1	11,836	-0.01%
2023/11/07	1	309.50	1.1	310.18	311.00	-0.1	11,949	0.00%
2023/11/06	0	0.00	4	308.25	315.00	-4	12,182	-0.03%
2023/11/03	2	301.00	0	0.00	297.00	2	12,505	0.02%
2023/11/02	0	0.00	1	298.00	299.50	-1	12,747	-0.01%
2023/11/01	2.1	284.76	0	0.00	285.50	2.1	13,055	0.02%
2023/10/31	11	296.73	9	283.50	283.50	2	13,293	0.02%
2023/10/27	4	302.13	2	298.00	296.50	2	13,680	0.01%
2023/10/26	3	304.67	1	302.50	301.50	2	13,925	0.01%
2023/10/25	3	315.33	1	320.00	313.00	2	14,064	0.01%
2023/10/24	2	301.00	3	312.50	318.00	-1	14,224	-0.01%
2023/10/23	3	303.00	5	298.50	297.00	-2	14,195	-0.01%
2023/10/20	7	308.36	1	301.50	308.50	6	14,432	0.04%
2023/10/19	3	296.33	5	295.90	299.00	-2	14,621	-0.01%
2023/10/18	5	301.80	3	305.83	294.00	2	14,918	0.01%
2023/10/17	1	324.00	0	0.00	319.50	1	15,011	0.01%
2023/10/16	0.1	330.00	0	0.00	325.50	0.1	15,049	0.00%
2023/10/13	0.1	334.50	0	0.00	337.00	0.1	15,194	0.00%
2023/10/12	7	344.64	6	341.83	342.00	1	15,286	0.01%
2023/10/11	7.1	352.25	6.2	341.97	336.50	0.9	15,413	0.01%
2023/10/06	0	0.00	3	348.83	348.50	-3	15,690	-0.02%
2023/10/05	5.1	346.27	6	349.17	344.00	-0.9	15,923	-0.01%
2023/10/04	5.1	335.39	5	337.50	345.00	0.1	15,976	0.00%
2023/10/03	92	342.82	2.3	340.43	340.00	89.7	15,965	0.56%
2023/10/02	5	344.10	1	342.00	342.50	4	16,091	0.02%
2023/09/28	5.1	327.25	5	334.00	341.00	0.1	16,017	0.00%
2023/09/27	6.2	314.03	6	317.92	321.00	0.2	15,898	0.00%
2023/09/26	0	0.00	0.1	315.00	313.50	-0.1	15,995	0.00%
2023/09/25	5.1	300.95	0	0.00	297.00	5.1	16,091	0.03%
2023/09/22	2	288.50	1	297.50	297.50	1	16,369	0.01%
2023/09/21	1	273.00	2	277.25	280.00	-1	16,169	-0.01%
2023/09/20	7	281.71	2	285.00	281.00	5	16,119	0.03%
2023/09/19	3	287.83	13	278.00	278.00	-10	16,033	-0.06%
2023/09/18	1	305.00	1	294.50	293.50	0	15,942	0.00%
2023/09/15	0	0.00	1	318.00	320.00	-1	15,953	-0.01%
2023/09/14	1	316.50	1	319.50	318.00	0	16,122	0.00%
2023/09/13	0	0.00	1	305.00	304.00	-1	16,333	-0.01%
2023/09/12	1	307.00	0	0.00	306.00	1	16,622	0.01%
2023/09/11	2	333.50	0.3	319.00	311.50	1.8	16,910	0.01%
2023/09/08	5	345.00	5	337.00	337.00	0	16,934	0.00%
2023/09/06	0.1	343.50	0	0.00	343.50	0.1	17,207	0.00%
2023/09/05	0	0.00	1	328.50	330.50	-1	17,309	-0.01%
2023/09/04	0	0.00	2	328.00	328.50	-2	17,401	-0.01%
2023/09/01	2.1	329.29	2	331.00	329.00	0.1	17,523	0.00%
2023/08/31	7.1	332.46	6	329.08	334.50	1.1	17,651	0.01%
2023/08/30	1	340.00	1	335.50	335.50	0	17,734	0.00%
2023/08/29	1	347.00	1.2	336.08	335.00	-0.2	17,933	0.00%
2023/08/28	4.2	349.32	2	339.00	338.50	2.2	18,015	0.01%
2023/08/25	1.1	361.16	0	0.00	354.00	1.1	18,063	0.01%
2023/08/24	0.1	382.00	2.2	383.23	387.00	-2.1	17,950	-0.01%
2023/08/23	2	355.75	4	360.38	356.00	-2	17,909	-0.01%
2023/08/22	0	0.00	1	365.00	350.50	-1	18,218	-0.01%
2023/08/21	3.2	353.19	3	353.00	353.50	0.2	18,518	0.00%
2023/08/18	2	347.25	5.3	353.85	352.00	-3.3	18,472	-0.02%
2023/08/17	0	0.00	1	352.50	363.00	-1	18,342	-0.01%
2023/08/16	1	346.50	1	347.50	350.00	0	18,270	0.00%
2023/08/15	0	0.00	5	339.80	343.50	-5	18,323	-0.03%
2023/08/11	5	317.40	10.2	317.89	321.00	-5.2	18,409	-0.03%
2023/08/10	19.3	328.30	10	316.65	314.50	9.3	18,368	0.05%
2023/08/09	8.2	361.75	6.2	359.18	349.00	2	18,241	0.01%
2023/08/08	2	353.00	1	356.50	358.00	1	17,976	0.01%
2023/08/07	8.2	352.17	9	348.94	349.50	-0.8	17,883	0.00%
2023/08/04	4	330.00	2	331.25	338.00	2	17,657	0.01%
2023/08/02	6	327.33	19	316.34	315.50	-13	17,537	-0.07%
2023/08/01	1	330.00	2	315.50	328.00	-1	17,424	-0.01%
2023/07/31	5	349.30	5	324.00	322.00	0	17,773	0.00%
2023/07/28	15	341.37	18.8	348.38	352.00	-3.8	17,986	-0.02%
2023/07/27	7	349.50	9	354.22	340.00	-2	17,903	-0.01%
2023/07/26	14	342.57	11.1	344.61	343.50	2.9	17,910	0.02%
2023/07/25	8	349.44	11.2	357.90	340.50	-3.2	17,963	-0.02%
2023/07/24	2.2	351.05	2	345.50	344.00	0.2	17,926	0.00%
2023/07/21	13	314.96	16	325.66	339.00	-3	17,679	-0.02%
2023/07/20	1	308.00	3.2	306.44	308.50	-2.2	17,321	-0.01%
2023/07/19	8	295.81	6	288.75	291.50	2	17,096	0.01%
2023/07/18	3.2	283.81	6	290.42	293.00	-2.8	17,121	-0.02%
2023/07/17	3	289.33	0	0.00	285.00	3	17,009	0.02%
2023/07/14	7	294.57	5	293.50	293.50	2	16,859	0.01%
2023/07/13	0	0.00	1	303.00	288.00	-1	16,774	-0.01%
2023/07/12	3	293.50	3.2	296.29	287.50	-0.2	16,420	0.00%
2023/07/11	1.2	283.00	2	284.00	283.50	-0.8	16,252	0.00%
2023/07/10	3	275.00	1	275.50	273.00	2	16,127	0.01%
2023/07/07	20	272.13	22	271.09	270.00	-2	16,187	-0.01%
2023/07/06	2	273.00	0	0.00	273.50	2	16,032	0.01%
2023/07/05	12	289.92	13	281.19	280.50	-1	15,958	-0.01%
2023/07/04	42	293.08	25	291.90	292.00	17	15,805	0.11%
2023/07/03	5	288.70	3.1	288.10	293.00	1.9	15,627	0.01%
2023/06/30	6.1	250.85	10	267.25	271.00	-3.9	15,257	-0.03%
2023/06/29	1	246.50	2.2	246.00	246.50	-1.2	14,969	-0.01%
2023/06/28	4.2	243.43	10	242.90	241.50	-5.8	15,263	-0.04%
2023/06/27	2	245.25	2	235.75	235.00	0	15,506	0.00%
2023/06/26	0	0.00	2	246.75	250.00	-2	15,806	-0.01%
2023/06/21	4	250.75	2	252.00	249.50	2	15,760	0.01%
2023/06/20	2	251.75	2	254.00	252.00	0	16,021	0.00%
2023/06/19	8	248.50	8	252.31	254.50	0	16,419	0.00%
2023/06/16	0	0.00	1	238.50	247.00	-1	16,302	-0.01%
2023/06/15	2	238.25	1	236.50	237.00	1	16,089	0.01%
2023/06/14	0	0.00	1	223.00	224.00	-1	15,750	-0.01%
2023/06/13	0	0.00	2	216.75	219.50	-2	15,654	-0.01%
2023/06/12	2	204.25	2	205.75	205.50	0	15,370	0.00%
2023/06/09	5	206.70	4	210.00	209.50	1	15,293	0.01%
2023/06/08	18	204.97	11	200.05	200.50	7	15,073	0.05%
2023/06/07	8	204.63	6.2	207.56	208.00	1.9	14,973	0.01%
2023/06/06	1	204.00	0	0.00	203.50	1	14,812	0.01%
2023/06/05	8	196.31	8	200.56	200.00	0	14,614	0.00%
2023/06/02	1.2	204.87	0	0.00	202.00	1.2	14,364	0.01%
2023/06/01	0	0.00	1	204.00	207.00	-1	14,049	-0.01%
2023/05/31	6	201.08	0	0.00	197.50	6	13,851	0.04%
2023/05/30	0	0.00	2	202.50	201.50	-2	13,707	-0.01%
2023/05/29	7	207.50	7	207.50	206.00	0	13,717	0.00%
2023/05/26	5	202.90	7	203.86	208.00	-2	13,795	-0.01%
2023/05/25	5	194.10	4	197.25	197.50	1	13,401	0.01%
2023/05/24	3	183.33	1	183.50	187.00	2	12,993	0.02%
2023/05/23	2	182.50	2	182.00	182.50	0	12,930	0.00%
2023/05/22	2.3	182.72	2	180.50	182.50	0.3	12,861	0.00%
2023/05/19	3	184.67	2	186.00	184.00	1	12,758	0.01%
2023/05/18	4	185.88	4	185.75	186.00	0	12,576	0.00%
2023/05/17	5	176.50	5	178.50	178.00	0	12,319	0.00%
2023/05/16	3	176.50	3	177.00	175.50	0	12,170	0.00%
2023/05/15	1	171.00	3	170.33	171.00	-2	11,977	-0.02%
2023/05/11	13	181.96	16.1	174.96	174.50	-3.1	11,760	-0.03%
2023/05/10	2	178.25	1	179.00	178.50	1	11,609	0.01%
2023/05/09	5	182.50	21	183.33	183.00	-16	11,432	-0.14%
2023/05/08	4	181.13	6	181.42	181.50	-2	11,312	-0.02%
2023/05/05	3	179.50	2.1	178.07	181.00	0.9	11,073	0.01%
2023/05/04	21	175.50	4.1	176.74	175.50	16.9	10,617	0.16%
2023/05/03	1	166.00	4	163.13	163.00	-3	10,134	-0.03%
2023/05/02	0	0.00	2	163.75	166.00	-2	10,026	-0.02%
2023/04/28	6	153.58	5	154.00	157.50	1	9,717	0.01%
2023/04/27	1	147.50	3	151.17	153.50	-2	9,459	-0.02%
2023/04/26	4	145.25	0	0.00	146.00	4	9,136	0.04%
2023/04/25	0.7	140.31	0	0.00	141.50	0.7	9,007	0.01%
2023/04/24	1	146.00	0.3	144.50	144.00	0.7	8,916	0.01%
2023/04/21	1	145.00	31	142.10	143.00	-30	8,814	-0.34%
2023/04/20	0	0.00	2.2	147.13	147.50	-2.2	8,651	-0.03%
2023/04/18	1	156.00	1	152.00	152.50	0	8,516	0.00%
2023/04/14	0	0.00	3	153.50	153.00	-3	8,208	-0.04%
2023/04/13	5	152.00	2	149.00	149.50	3	8,043	0.04%
2023/04/12	13	154.96	0	0.00	154.50	13	7,957	0.16%
2023/04/11	10	149.50	1	151.00	149.50	9	7,732	0.12%
2023/04/10	3	146.33	12	146.96	148.50	-9	7,604	-0.12%
2023/04/07	0	0.00	6	145.50	144.50	-6	7,470	-0.08%
2023/04/06	7	141.57	55	142.59	142.00	-48	7,388	-0.65%
2023/03/31	1	140.00	0	0.00	141.00	1	7,282	0.01%
2023/03/29	1	143.50	0	0.00	142.50	1	7,205	0.01%
2023/03/28	20	144.00	0	0.00	142.00	20	6,912	0.29%
2023/03/27	1	148.50	1	152.00	148.50	0	6,662	0.00%
2023/03/24	1	140.50	1	141.50	142.50	0	6,298	0.00%
2023/03/23	1	140.00	10.2	139.27	138.50	-9.2	6,175	-0.15%
2023/03/22	1	136.50	5	133.30	136.50	-4	5,757	-0.07%
2023/03/21	1	126.50	25	126.66	126.50	-24	5,149	-0.47%
2023/03/20	6	120.42	0	0.00	119.00	6	4,971	0.12%
2023/03/16	1	115.50	0.2	116.50	115.00	0.9	4,838	0.02%
2023/03/15	0	0.00	11	111.36	114.50	-11	5,047	-0.22%
2023/03/14	1	111.00	6	110.50	109.50	-5	5,272	-0.09%
2023/03/13	0	0.00	4	111.50	112.50	-4	5,747	-0.07%
2023/03/10	6	113.83	0	0.00	113.50	6	5,772	0.10%
2023/03/07	0.1	118.00	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	0	0.00	4	120.00	119.50	-4	5,804	-0.07%
2023/03/02	0.1	118.50	1	118.00	119.00	-0.9	5,902	-0.02%
2023/03/01	1	119.00	1	116.00	119.00	0	6,022	0.00%
2023/02/24	1	121.50	3	120.00	120.50	-2	6,042	-0.03%
2023/02/22	2	112.00	2	115.00	115.00	0	5,678	0.00%
2023/02/21	1	115.50	0	0.00	115.00	1	5,652	0.02%
2023/02/20	1	115.00	0	0.00	114.50	1	5,686	0.02%
2023/02/16	0	0.00	1	118.50	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	11	115.41	115.00	-11	5,991	-0.18%
2023/02/13	10	116.00	0	0.00	117.50	10	5,961	0.17%
2023/02/09	0	0.00	6	116.42	116.00	-6	5,894	-0.10%
2023/02/08	0	0.00	11	114.64	115.00	-11	5,839	-0.19%
2023/02/06	2	107.75	5	110.10	111.50	-3	5,778	-0.05%
2023/02/03	0	0.00	4	112.50	112.00	-4	5,698	-0.07%
2023/02/02	1	110.50	3	110.00	112.00	-2	5,683	-0.04%
2023/02/01	1	103.00	0	0.00	107.50	1	5,661	0.02%
2023/01/31	14	106.29	0	0.00	106.00	14	5,633	0.25%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/16	0	0.00	3	107.50	107.50	-3	5,740	-0.05%
2023/01/13	4	108.50	2	107.00	107.00	2	5,815	0.03%
2023/01/12	1	109.00	0	0.00	109.50	1	5,908	0.02%
2023/01/09	1	110.00	1	111.00	110.50	0	6,199	0.00%
2023/01/06	1	107.00	1	107.00	107.50	0	6,241	0.00%
2023/01/05	4	110.63	0	0.00	108.50	4	6,307	0.06%
2023/01/04	0	0.00	4	112.25	112.00	-4	6,428	-0.06%
2022/12/30	3	111.00	4	111.88	112.00	-1	6,705	-0.01%
2022/12/27	3	112.00	0	0.00	112.00	3	7,296	0.04%
2022/12/21	3	110.17	0	0.00	109.00	3	7,492	0.04%
2022/12/20	1	110.00	1	111.50	111.50	0	7,465	0.00%
2022/12/19	0	0.00	1	110.50	112.00	-1	7,423	-0.01%
2022/12/16	1	115.00	1	116.50	115.00	0	7,354	0.00%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	1	115.50	3	116.33	116.00	-2	7,307	-0.03%
2022/12/13	6	114.50	1	114.50	114.00	5	7,378	0.07%
2022/12/12	8	114.25	0	0.00	114.50	8	7,364	0.11%
2022/12/09	2	115.00	3	115.50	115.50	-1	7,331	-0.01%
2022/12/08	10	111.50	10	113.00	113.50	0	7,301	0.00%
2022/12/07	79	115.34	5	115.20	112.50	74	7,291	1.01%
2022/12/06	14	125.82	23	124.96	124.00	-9	7,067	-0.13%
2022/12/05	0	0.00	44	126.70	127.00	-44	6,830	-0.64%
2022/12/02	0	0.00	1	117.00	115.50	-1	6,412	-0.02%
2022/12/01	2	115.50	0	0.00	114.50	2	6,418	0.03%
2022/11/30	2	113.25	0	0.00	113.00	2	6,380	0.03%
2022/11/29	0	0.00	3	111.83	112.00	-3	6,350	-0.05%
2022/11/28	0	0.00	1	112.00	111.50	-1	6,341	-0.02%
2022/11/24	2	109.50	1	112.50	111.00	1	6,331	0.02%
2022/11/23	1	110.50	0	0.00	110.00	1	6,288	0.02%
2022/11/22	1	108.00	11	106.91	106.00	-10	6,203	-0.16%
2022/11/21	1	104.00	0	0.00	104.00	1	6,102	0.02%
2022/11/18	1	103.50	1	102.00	102.00	0	6,164	0.00%
2022/11/17	0	0.00	3	103.17	103.00	-3	6,154	-0.05%
2022/11/15	5	101.80	0	0.00	102.00	5	6,109	0.08%
2022/11/14	24	105.83	10	104.95	104.50	14	6,180	0.23%
2022/11/11	33	109.86	2	111.25	110.00	31	6,032	0.51%
2022/11/09	2	109.00	0	0.00	108.00	2	6,009	0.03%
2022/11/08	6	108.75	3	106.00	106.00	3	6,054	0.05%
2022/11/07	8	106.75	9	108.44	107.50	-1	6,090	-0.02%
2022/11/04	3	106.50	3	106.00	106.00	0	6,176	0.00%
2022/11/03	3	104.50	4	106.25	106.50	-1	6,505	-0.02%
2022/11/02	7	102.79	7	104.00	104.00	0	6,677	0.00%
2022/11/01	5	102.00	5	102.50	102.50	0	6,835	0.00%
2022/10/31	3	102.50	3	102.00	102.00	0	7,005	0.00%
2022/10/28	0	0.00	3	102.00	101.00	-3	7,098	-0.04%
2022/10/27	2	93.60	4	95.98	99.90	-2	7,025	-0.03%
2022/10/26	2	93.50	2	94.40	93.60	0	6,961	0.00%
2022/10/25	6	95.67	4	94.50	94.50	2	7,021	0.03%
2022/10/24	9	97.78	12	96.73	96.30	-3	7,034	-0.04%
2022/10/21	0	0.00	24	95.90	95.40	-24	7,232	-0.33%
2022/10/20	4	98.00	4	98.80	98.80	0	7,298	0.00%
2022/10/19	33	103.64	9	101.44	100.50	24	7,443	0.32%
2022/10/18	2	100.70	0	0.00	101.50	2	7,728	0.03%
2022/10/17	2	100.40	0	0.00	101.50	2	7,676	0.03%
2022/10/14	7	107.07	7	107.86	105.00	0	7,668	0.00%
2022/10/13	7	105.14	5	103.30	103.50	2	7,679	0.03%
2022/10/12	5	105.70	4	106.50	107.00	1	7,677	0.01%
2022/10/11	3	105.17	0	0.00	104.00	3	7,667	0.04%
2022/10/07	7	111.14	0	0.00	110.50	7	7,651	0.09%
2022/10/06	1	113.00	0	0.00	116.00	1	7,630	0.01%
2022/10/05	3	119.83	17.2	119.74	119.50	-14.2	7,570	-0.19%
2022/10/04	3	110.83	2	114.00	114.00	1	7,428	0.01%
2022/09/28	26	113.00	26	109.00	109.00	0	7,978	0.00%
2022/09/27	1	116.00	2	115.00	116.00	-1	7,948	-0.01%
2022/09/23	1	115.50	2	116.75	115.50	-1	8,156	-0.01%
2022/09/22	2	115.25	0	0.00	115.00	2	8,172	0.02%
2022/09/20	5	114.90	6	116.42	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	1	114.00	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	2	113.75	113.50	-2	8,157	-0.02%
2022/09/15	3	113.83	3	113.17	113.50	0	8,205	0.00%
2022/09/13	1	115.50	5	115.00	113.00	-4	8,435	-0.05%
2022/09/12	10	111.00	5	113.00	112.00	5	8,485	0.06%
2022/09/08	3	106.33	2	108.00	107.50	1	8,486	0.01%
2022/09/07	2	106.00	1	107.00	105.50	1	8,494	0.01%
2022/09/05	2	105.00	14	103.75	103.50	-12	8,586	-0.14%
2022/09/01	0	105.50	0	0.00	105.50	0	8,692	0.00%
2022/08/31	17	108.00	17	108.50	108.50	0	8,743	0.00%
2022/08/30	7	109.00	7	107.50	107.50	0	8,780	0.00%
2022/08/29	4	108.00	5	108.00	108.00	-1	8,954	-0.01%
2022/08/26	1.1	113.40	0	0.00	113.00	1.1	8,986	0.01%
2022/08/25	11	112.95	14	113.50	112.00	-3	8,989	-0.03%
2022/08/24	4	117.00	0	0.00	117.00	4	8,989	0.04%
2022/08/23	6	117.50	0	0.00	117.50	6	9,067	0.07%
2022/08/19	14	120.82	2	119.25	117.00	12	9,415	0.13%
2022/08/18	5.1	119.20	0	0.00	119.50	5.1	9,735	0.05%
2022/08/17	1	118.99	2	119.00	119.00	-1	10,238	-0.01%
2022/08/16	1	118.50	1	121.00	119.00	0	10,639	0.00%
2022/08/15	2	118.50	18	119.92	119.50	-16	10,651	-0.15%
2022/08/12	5	114.00	12	115.29	117.50	-7	10,695	-0.07%
2022/08/11	16	114.00	12	113.00	114.50	4	10,707	0.04%
2022/08/10	15	113.27	0	0.00	112.50	15	10,693	0.14%
2022/08/09	1	118.50	1	119.50	119.00	0	10,339	0.00%
2022/08/08	15	117.57	15	117.73	118.00	0	10,169	0.00%
2022/08/05	4	111.25	4	111.00	112.50	0	10,008	0.00%
2022/08/04	1	112.00	1	112.00	113.00	0	9,857	0.00%
2022/08/02	0	0.00	2	115.00	115.00	-2	9,884	-0.02%
2022/08/01	3	118.00	3	115.17	115.50	0	9,904	0.00%
2022/07/29	2	118.75	1	117.50	118.00	1	9,828	0.01%
2022/07/28	2	116.00	3	117.33	117.00	-1	9,825	-0.01%
2022/07/27	0	0.00	2	116.00	116.00	-2	9,627	-0.02%
2022/07/26	0	0.00	3	114.17	114.00	-3	9,545	-0.03%
2022/07/25	3	112.67	19	110.00	112.50	-16	9,366	-0.17%
2022/07/22	2	105.50	2	104.50	104.50	0	9,081	0.00%
2022/07/21	2	103.50	12	103.25	105.50	-10	9,142	-0.11%
2022/07/20	14	104.50	9	104.50	105.00	5	9,118	0.05%
2022/07/18	2	102.50	2	104.00	104.00	0	9,222	0.00%
2022/07/15	0	0.00	2	101.00	101.00	-2	9,329	-0.02%
2022/07/14	5	99.24	5	100.00	101.00	0	9,371	0.00%
2022/07/13	12	98.94	3	97.57	96.80	9	9,530	0.09%
2022/07/12	1	96.00	1	95.60	96.00	0	9,385	0.00%
2022/07/11	16	97.89	14	97.68	98.40	2	9,361	0.02%
2022/07/08	2	95.25	6	95.73	96.10	-4	9,174	-0.04%
2022/07/07	5	82.84	7	85.89	87.40	-2	9,072	-0.02%
2022/07/04	0	0.00	10	85.30	85.30	-10	9,143	-0.11%
2022/07/01	0	0.00	1	87.80	86.90	-1	9,169	-0.01%
2022/06/28	1	98.00	0	0.00	98.60	1	9,461	0.01%
2022/06/27	2	100.00	1	97.90	99.90	1	10,427	0.01%
2022/06/24	0	0.00	1	94.80	95.40	-1	10,640	-0.01%
2022/06/23	5	93.86	38	93.92	93.90	-33	10,989	-0.30%
2022/06/22	15	96.34	1	93.50	92.60	14	11,371	0.12%
2022/06/21	24	97.54	5	98.10	98.10	19	11,436	0.17%
2022/06/20	1	100.50	2	99.90	98.00	-1	11,817	-0.01%
2022/06/17	10	103.50	0	0.00	103.00	10	12,397	0.08%
2022/06/16	6	107.17	18	106.64	103.50	-12	12,956	-0.09%
2022/06/15	0	0.00	2	105.75	106.00	-2	13,337	-0.01%
2022/06/14	1	107.00	0	0.00	108.00	1	13,563	0.01%
2022/06/13	4	102.50	3	102.00	106.00	1	13,810	0.01%
2022/06/09	11	105.32	0	0.00	105.00	11	14,408	0.08%
2022/06/08	12	107.50	1	108.00	107.50	11	14,810	0.07%
2022/06/07	19	106.84	9	107.00	108.00	10	15,523	0.06%
2022/06/06	1	111.00	1	110.50	111.00	0	15,767	0.00%
2022/06/02	0	0.00	2	113.75	112.00	-2	16,055	-0.01%
2022/06/01	1	113.00	0	0.00	112.50	1	16,225	0.01%
2022/05/31	5	113.20	0	0.00	113.00	5	16,439	0.03%
2022/05/30	7	114.36	3	114.67	114.50	4	16,554	0.02%
2022/05/27	8	117.06	8	114.56	113.50	0	16,680	0.00%
2022/05/26	8	117.75	6	117.00	117.00	2	16,551	0.01%
2022/05/25	3	117.50	11	115.18	118.00	-8	16,330	-0.05%
2022/05/24	10	113.10	16	111.34	109.00	-6	16,110	-0.04%
2022/05/23	10	113.00	4	112.13	112.00	6	16,307	0.04%
2022/05/20	10	110.65	4	112.13	109.50	6	16,605	0.04%
2022/05/19	6	107.08	6	109.50	111.00	0	16,725	0.00%
2022/05/18	2	109.50	7	108.29	109.00	-5	17,036	-0.03%
2022/05/17	1	105.00	13	105.23	105.00	-12	17,376	-0.07%
2022/05/16	1	105.00	0	0.00	104.50	1	17,465	0.01%
2022/05/13	1	104.00	4	105.13	105.00	-3	17,601	-0.02%
2022/05/12	10	102.40	0	0.00	102.00	10	17,747	0.06%
2022/05/11	33	105.26	33	102.83	103.50	0	18,072	0.00%
2022/05/10	7	103.79	14	103.21	105.50	-7	18,149	-0.04%
2022/05/09	8	102.00	0	0.00	101.00	8	18,376	0.04%
2022/05/06	7	104.86	0	0.00	105.50	7	18,654	0.04%
2022/05/05	3	107.83	9	108.72	108.00	-6	18,938	-0.03%
2022/05/04	2	106.00	4	105.13	105.00	-2	19,012	-0.01%
2022/05/03	0	0.00	1	105.50	106.00	-1	19,277	-0.01%
2022/04/29	3	107.00	2	105.00	104.50	1	19,729	0.01%
2022/04/28	12	104.00	13	102.58	103.50	-1	20,507	0.00%
2022/04/27	1	104.00	10	100.50	104.00	-9	21,072	-0.04%
2022/04/26	10	105.00	0	0.00	103.00	10	21,428	0.05%
2022/04/25	28	105.73	0	0.00	105.00	28	21,669	0.13%
2022/04/22	2	108.75	11	110.05	107.00	-9	21,647	-0.04%
2022/04/21	0	0.00	12	111.46	113.50	-12	21,616	-0.06%
2022/04/20	10	108.00	1	107.50	107.50	9	21,379	0.04%
2022/04/19	2	107.50	31.1	105.87	106.00	-29.1	21,257	-0.14%
2022/04/15	2	106.25	1	105.50	104.50	1	20,972	0.00%
2022/04/14	4	108.13	3	107.67	108.00	1	20,931	0.00%
2022/04/12	1	107.00	0	0.00	105.50	1	20,977	0.00%
2022/04/11	11	106.77	11	110.45	106.50	0	20,947	0.00%
2022/04/08	1	112.50	0	0.00	112.00	1	20,789	0.00%
2022/04/07	11	112.14	6	112.50	111.00	5	20,651	0.02%
2022/04/06	4	114.50	4	113.38	113.00	0	20,526	0.00%
2022/04/01	2	113.25	2	114.25	114.50	0	20,440	0.00%
2022/03/31	5	118.40	6.5	119.85	116.50	-1.5	20,269	-0.01%
2022/03/30	15	120.47	26	120.25	117.00	-11	19,995	-0.06%
2022/03/29	5.5	118.89	5	117.60	116.50	0.5	19,004	0.00%
2022/03/28	16	116.78	13	117.12	119.00	3	18,706	0.02%
2022/03/25	25	113.38	25	115.02	117.00	0	18,350	0.00%
2022/03/24	12	112.08	6	111.75	111.50	6	17,934	0.03%
2022/03/23	28	117.57	24	115.13	115.00	4	17,788	0.02%
2022/03/22	6	115.92	9	117.00	118.00	-3	17,269	-0.02%
2022/03/21	4	113.50	5	111.60	112.50	-1	16,587	-0.01%
2022/03/18	16	109.13	28	109.36	110.00	-12	15,987	-0.08%
2022/03/17	13	106.96	5	106.50	106.50	8	15,551	0.05%
2022/03/16	7	107.50	6	105.42	106.00	1	15,400	0.01%
2022/03/15	14	111.86	20	113.00	106.00	-6	15,788	-0.04%
2022/03/14	8	117.75	9	119.72	117.00	-1	15,461	-0.01%
2022/03/11	10	121.75	8	121.94	122.50	2	15,218	0.01%
2022/03/10	18	119.75	9	120.11	119.50	9	14,819	0.06%
2022/03/09	0	0.00	5	114.80	116.00	-5	14,134	-0.04%
2022/03/08	13	106.92	21	106.95	105.50	-8	13,742	-0.06%
2022/03/07	3	105.83	0	0.00	105.50	3	13,508	0.02%
2022/03/04	12	114.04	18	114.92	113.00	-6	13,440	-0.04%
2022/03/03	27	110.91	16	112.00	112.00	11	13,288	0.08%
2022/03/02	15	112.83	2	107.00	108.50	13	13,178	0.10%
2022/03/01	0	0.00	2	112.00	111.00	-2	13,077	-0.02%
2022/02/25	21	110.50	17	111.00	110.00	4	13,177	0.03%
2022/02/24	6	114.83	4.1	113.24	113.00	1.9	13,279	0.01%
2022/02/23	1	113.50	3	118.00	114.50	-2	13,465	-0.01%
2022/02/22	7	111.07	8	111.44	110.00	-1	13,330	-0.01%
2022/02/21	3	110.83	1	111.50	110.00	2	13,121	0.02%
2022/02/18	9	112.94	2	111.75	114.00	7	12,934	0.05%
2022/02/17	1	113.00	8	110.19	112.50	-7	12,625	-0.06%
2022/02/15	6	103.50	1	106.50	103.00	5	12,811	0.04%
2022/02/14	4	106.25	0	0.00	105.50	4	13,044	0.03%
2022/02/11	5	108.50	21	106.69	106.00	-16	13,289	-0.12%
2022/02/09	1	102.00	4	105.25	106.00	-3	13,551	-0.02%
2022/02/08	1	96.50	3	100.07	101.50	-2	13,291	-0.02%
2022/02/07	0.1	94.50	1	93.00	95.40	-0.9	12,990	-0.01%
2022/01/25	6	92.70	0	0.00	92.30	6	12,853	0.05%
2022/01/24	2	95.10	5	94.90	95.00	-3	12,721	-0.02%
2022/01/21	8	99.66	6	100.30	99.20	2	12,384	0.02%
2022/01/20	3	95.87	29	97.89	98.00	-26	11,863	-0.22%
2022/01/19	22	95.50	30	94.82	95.70	-8	11,540	-0.07%
2022/01/18	2	91.15	19	91.17	91.20	-17	11,474	-0.15%
2022/01/17	1	89.10	0	0.00	89.20	1	11,991	0.01%
2022/01/14	1	82.00	0	0.00	83.90	1	13,041	0.01%
2022/01/12	0	0.00	2	86.50	87.00	-2	13,220	-0.02%
2022/01/07	2	86.50	0	0.00	86.30	2	13,285	0.02%
2022/01/06	1	87.50	0	0.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	1	88.80	90.20	-1	13,306	-0.01%
2022/01/04	0	0.00	1	90.50	88.80	-1	13,290	-0.01%
2022/01/03	2	90.10	4	89.88	89.00	-2	13,260	-0.02%
2021/12/29	4	88.58	1	88.80	88.70	3	13,371	0.02%
2021/12/21	0	0.00	1	86.00	86.00	-1	14,801	-0.01%
2021/12/20	2	85.30	5	86.60	85.10	-3	15,089	-0.02%
2021/12/16	0.1	88.00	1	88.80	89.20	-0.9	16,278	-0.01%
2021/12/15	0	0.00	1	86.90	86.70	-1	16,645	-0.01%
2021/12/14	3	87.20	6	87.17	87.00	-3	16,959	-0.02%
2021/12/13	1	87.50	2	89.20	89.10	-1	17,018	-0.01%
2021/12/10	12	88.52	1	87.50	87.80	11	16,987	0.06%
2021/12/09	34	92.49	32	93.98	88.70	2	16,870	0.01%
2021/12/08	0	0.00	9	89.02	89.30	-9	16,151	-0.06%
2021/12/06	11	88.57	1	88.50	89.20	10	16,177	0.06%
2021/12/03	1	88.10	5	88.16	87.70	-4	16,217	-0.02%
2021/12/02	2	86.85	1	86.80	86.00	1	16,447	0.01%
2021/12/01	4	88.35	3	89.03	88.50	1	16,551	0.01%
2021/11/30	4	88.10	17	87.85	88.40	-13	16,673	-0.08%
2021/11/29	6	85.37	3	83.57	86.50	3	16,724	0.02%
2021/11/26	4	85.08	3	85.23	85.40	1	16,819	0.01%
2021/11/25	2	86.10	2	86.50	85.80	0	16,717	0.00%
2021/11/24	7	89.19	3	88.20	87.30	4	16,584	0.02%
2021/11/23	23	89.50	26	89.77	89.50	-3	16,358	-0.02%
2021/11/22	12	88.31	8	90.14	88.40	4	15,994	0.03%
2021/11/19	7	87.57	11	87.47	87.60	-4	15,509	-0.03%
2021/11/18	2	84.40	5	84.04	83.50	-3	15,085	-0.02%
2021/11/17	0	0.00	6	82.50	82.50	-6	14,939	-0.04%
2021/11/16	1	81.50	1	81.20	82.00	0	14,907	0.00%
2021/11/15	13	81.02	5	81.50	81.20	8	14,880	0.05%
2021/11/12	14	84.19	8	83.24	81.50	6	14,743	0.04%
2021/11/11	31	89.30	13	89.33	89.40	18	14,245	0.13%
2021/11/10	22	87.27	11	88.05	88.40	11	14,017	0.08%
2021/11/09	33	85.75	51	87.04	87.50	-18	13,647	-0.13%
2021/11/08	1	80.20	2	80.40	80.40	-1	12,955	-0.01%
2021/11/05	11	79.75	7	80.04	80.90	4	13,030	0.03%
2021/11/04	3	80.70	5	80.46	80.10	-2	13,254	-0.02%
2021/11/03	4	79.85	5	80.74	81.30	-1	13,560	-0.01%
2021/11/02	22	83.47	16	81.85	80.20	6	13,624	0.04%
2021/11/01	9	82.32	13	83.07	82.20	-4	13,410	-0.03%
2021/10/29	10	82.00	10	81.87	82.90	0	13,341	0.00%
2021/10/28	10	82.09	2	82.95	81.00	8	13,297	0.06%
2021/10/27	12	80.96	6	81.33	82.10	6	13,022	0.05%
2021/10/26	12	81.31	7	81.30	82.10	5	12,753	0.04%
2021/10/25	46	84.46	57	84.58	84.30	-11	12,388	-0.09%
2021/10/22	13	83.43	33	82.91	85.00	-20	11,636	-0.17%
2021/10/21	8	77.70	3	77.93	77.30	5	10,514	0.05%
2021/10/20	2	75.15	2	75.70	75.50	0	10,320	0.00%
2021/10/19	15	74.31	18	74.79	75.60	-3	10,344	-0.03%
2021/10/18	9	72.61	9	73.19	73.10	0	10,344	0.00%
2021/10/15	8	73.10	1	73.10	72.90	7	10,439	0.07%
2021/10/14	5	71.84	0	0.00	71.40	5	10,632	0.05%
2021/10/13	9	73.47	6	73.63	71.80	3	10,700	0.03%
2021/10/12	5	74.86	4	74.40	73.00	1	10,765	0.01%
2021/10/08	1	76.60	11	75.71	75.90	-10	10,816	-0.09%
2021/10/07	11	76.55	4	76.10	76.50	7	10,886	0.06%
2021/10/06	15	74.95	10	74.40	73.80	5	11,078	0.05%
2021/10/05	15	75.07	7	75.33	75.60	8	11,232	0.07%
2021/10/04	0	0.00	1	75.60	73.60	-1	11,267	-0.01%
2021/10/01	4	74.55	1	76.70	73.60	3	11,609	0.03%
2021/09/30	6	79.00	5	79.30	79.20	1	11,868	0.01%
2021/09/29	5	79.90	5	79.20	79.00	0	11,895	0.00%
2021/09/28	40	81.23	48	81.82	79.80	-8	11,976	-0.07%
2021/09/27	26	84.36	58	84.04	84.30	-32	11,730	-0.27%
2021/09/24	16	83.48	15	83.71	83.70	1	11,591	0.01%
2021/09/23	10	81.33	31	82.56	83.30	-21	11,156	-0.19%
2021/09/22	49	79.36	2	79.80	79.80	47	10,860	0.43%
2021/09/17	16	78.41	20	78.15	78.80	-4	10,794	-0.04%
2021/09/16	1	76.30	13.4	76.02	76.30	-12.4	10,785	-0.12%
2021/09/10	3	75.67	3	76.23	75.30	0	13,771	0.00%
2021/09/09	1	74.10	0	0.00	75.10	1	14,436	0.01%
2021/09/08	10	73.74	1	76.00	73.50	9	14,454	0.06%
2021/09/07	6	77.90	9	77.22	76.60	-3	14,388	-0.02%
2021/09/06	15	76.30	14	76.35	76.40	1	14,153	0.01%
2021/09/03	11	75.32	58	75.77	75.30	-47	14,045	-0.33%
2021/09/02	18	74.79	12	74.55	74.90	6	14,085	0.04%
2021/09/01	2	72.10	15	72.65	73.10	-13	14,587	-0.09%
2021/08/30	1	68.90	0	0.00	69.70	1	15,755	0.01%
2021/08/27	1	68.70	1	69.40	69.00	0	15,842	0.00%
2021/08/26	1	69.70	1	70.40	69.80	0	15,894	0.00%
2021/08/25	3	70.53	0	0.00	70.50	3	16,004	0.02%
2021/08/24	4	70.08	1	70.40	69.80	3	16,100	0.02%
2021/08/23	5	72.14	1	72.10	72.40	4	16,291	0.02%
2021/08/20	16	70.43	26	70.13	70.90	-10	16,409	-0.06%
2021/08/19	7	71.06	2	70.95	69.80	5	16,604	0.03%
2021/08/18	0	0.00	12	68.58	70.70	-12	16,603	-0.07%
2021/08/17	1	67.60	5	68.78	67.80	-4	16,693	-0.02%
2021/08/16	22	68.80	14	68.36	69.50	8	16,721	0.05%
2021/08/13	29	71.22	55	71.30	71.00	-26	16,674	-0.16%
2021/08/12	5	72.40	3	72.50	72.50	2	16,647	0.01%
2021/08/11	7	73.37	6	73.17	72.30	1	16,658	0.01%
2021/08/10	11	73.00	5	73.00	73.00	6	16,637	0.04%
2021/08/09	11	77.68	1	79.70	76.80	10	16,444	0.06%
2021/08/06	2	77.15	5	78.48	79.40	-3	16,208	-0.02%
2021/08/05	0	0.00	2	76.80	76.80	-2	16,215	-0.01%
2021/08/04	10	78.04	3	78.70	77.80	7	16,376	0.04%
2021/08/03	36	77.15	18	77.16	77.70	18	16,493	0.11%
2021/07/29	2	75.00	1	74.70	74.90	1	16,839	0.01%
2021/07/28	1	72.00	1	74.70	74.80	0	17,040	0.00%
2021/07/27	1	74.90	1	76.40	75.10	0	17,077	0.00%
2021/07/26	1	75.60	1	75.70	75.60	0	17,193	0.00%
2021/07/23	5	74.84	3	75.27	74.80	2	17,292	0.01%
2021/07/22	2	75.00	6	75.62	75.00	-4	17,352	-0.02%
2021/07/21	5	76.20	4	76.00	74.60	1	17,580	0.01%
2021/07/20	36	74.53	47	74.39	75.30	-11	17,663	-0.06%
2021/07/19	3	78.33	2	77.95	77.70	1	17,492	0.01%
2021/07/16	1	79.30	1	79.40	79.30	0	17,445	0.00%
2021/07/15	2	79.05	0	0.00	79.10	2	17,289	0.01%
2021/07/14	11	80.36	4	80.35	80.50	7	17,237	0.04%
2021/07/13	5	79.74	10	80.94	79.80	-5	17,153	-0.03%
2021/07/12	4	78.75	6	78.25	79.00	-2	16,887	-0.01%
2021/07/09	10	80.98	8	81.00	80.40	2	16,634	0.01%
2021/07/08	30	83.18	25	83.46	82.70	5	16,545	0.03%
2021/07/07	24	80.46	10	81.44	82.10	14	16,131	0.09%
2021/07/06	4	78.65	1	77.70	77.60	3	15,659	0.02%
2021/07/05	22	80.36	21	80.66	79.00	1	15,786	0.01%
2021/07/02	8	78.00	3	78.80	78.70	5	15,915	0.03%
2021/07/01	1	80.70	5	80.20	79.50	-4	15,787	-0.03%
2021/06/30	7	80.71	7	79.97	80.70	0	15,668	0.00%
2021/06/29	1	80.10	12	81.49	81.00	-11	15,594	-0.07%
2021/06/28	2	81.80	0	0.00	81.10	2	15,419	0.01%
2021/06/25	12	81.84	18	81.83	80.70	-6	15,092	-0.04%
2021/06/24	36	82.78	3	84.43	82.30	33	14,843	0.22%
2021/06/23	19	83.43	16	82.65	82.00	3	14,480	0.02%
2021/06/22	72	83.25	85	83.50	82.00	-13	14,077	-0.09%
2021/06/21	47	80.49	41	80.47	82.00	6	13,136	0.05%
2021/06/18	9	74.96	25	75.57	77.20	-16	12,122	-0.13%
2021/06/16	4	71.13	13	70.54	69.90	-9	11,289	-0.08%
2021/06/11	7	71.37	1	70.90	70.30	6	11,191	0.05%
2021/06/10	22	71.39	3	71.30	71.60	19	11,122	0.17%
2021/06/09	23	72.85	2	72.00	71.10	21	10,849	0.19%
2021/06/08	28	75.42	27	76.31	75.20	1	10,195	0.01%
2021/06/07	28	72.74	9	72.77	72.00	19	9,144	0.21%
2021/06/04	1	71.00	4	71.73	70.30	-3	8,890	-0.03%
2021/06/03	9	72.42	8	72.51	72.70	1	8,864	0.01%
2021/06/02	7	72.09	6	72.05	71.60	1	8,812	0.01%
2021/06/01	3	73.00	4	72.33	72.40	-1	8,693	-0.01%
2021/05/31	10	73.39	11	73.47	73.40	-1	8,592	-0.01%
2021/05/28	2	70.50	11	71.65	71.60	-9	8,360	-0.11%
2021/05/27	13	69.48	9	69.99	70.30	4	8,232	0.05%
2021/05/26	0	0.00	5	68.80	68.60	-5	8,139	-0.06%
2021/05/25	5	68.00	1	68.70	68.00	4	8,104	0.05%
2021/05/24	2	66.70	5	65.36	66.70	-3	7,970	-0.04%
2021/05/21	6	64.50	9	64.06	64.90	-3	7,908	-0.04%
2021/05/20	1	61.20	0	0.00	60.90	1	7,816	0.01%
2021/05/19	4	61.83	4	61.50	62.20	0	7,825	0.00%
2021/05/18	0	0.00	2	61.40	61.70	-2	7,774	-0.03%
2021/05/17	1	57.50	4	60.00	57.00	-3	7,724	-0.04%
2021/05/14	2	60.45	9	60.79	60.30	-7	7,623	-0.09%
2021/05/13	1	57.50	2	58.85	58.30	-1	7,523	-0.01%
2021/05/12	2	57.55	1	62.30	57.60	1	7,390	0.01%
2021/05/11	13	64.72	0	0.00	63.80	13	7,200	0.18%
2021/05/10	0	0.00	1	68.60	69.20	-1	7,016	-0.01%
2021/05/07	9	69.72	3	70.33	69.90	6	6,945	0.09%
2021/05/06	0	0.00	1	68.50	69.30	-1	6,817	-0.01%
2021/05/05	1	69.00	18	70.25	69.20	-17	6,649	-0.26%
2021/05/04	11	66.24	12	64.71	67.60	-1	6,458	-0.02%
2021/05/03	1	70.50	1	70.90	68.10	0	6,366	0.00%
2021/04/29	1	71.20	5	70.82	71.20	-4	6,258	-0.06%
2021/04/28	4	70.95	6	70.98	71.70	-2	6,246	-0.03%
2021/04/27	6	70.70	9	71.06	70.50	-3	6,318	-0.05%
2021/04/26	4	68.88	9	68.87	69.60	-5	6,166	-0.08%
2021/04/23	5	66.54	0	0.00	66.60	5	6,249	0.08%
2021/04/22	3	67.27	11	67.27	66.60	-8	6,534	-0.12%
2021/04/21	2	69.10	4	69.27	69.10	-2	7,234	-0.03%
2021/04/20	3	69.47	0	0.00	69.90	3	7,608	0.04%
2021/04/19	3	69.00	9	68.96	69.20	-6	7,852	-0.08%
2021/04/16	6	68.50	13	68.26	68.40	-7	7,881	-0.09%
2021/04/15	1	68.30	1	68.30	68.30	0	8,132	0.00%
2021/04/14	21	69.22	6	69.23	67.80	15	8,175	0.18%
2021/04/13	4	70.08	13	69.51	69.10	-9	8,190	-0.11%
2021/04/12	2	69.25	3	68.93	68.70	-1	8,233	-0.01%
2021/04/09	29	70.49	0	0.00	69.50	29	8,411	0.34%
2021/04/08	9	71.57	15	71.20	72.40	-6	8,130	-0.07%
2021/04/07	1	68.90	2	68.45	68.90	-1	7,746	-0.01%
2021/04/06	1	67.60	1	68.00	67.70	0	7,634	0.00%
2021/04/01	2	67.40	1	68.90	67.40	1	7,628	0.01%
2021/03/31	1	66.70	2	67.60	68.20	-1	7,490	-0.01%
2021/03/30	0	0.00	3	67.00	66.70	-3	7,394	-0.04%
2021/03/29	4	67.02	1	67.00	66.50	3	7,363	0.04%
2021/03/26	1	67.20	9	67.74	67.20	-8	7,317	-0.11%
2021/03/25	5	67.14	5	67.06	67.20	0	7,256	0.00%
2021/03/24	6	66.77	0	0.00	66.20	6	7,234	0.08%
2021/03/23	4	66.78	15	67.24	67.80	-11	7,203	-0.15%
2021/03/22	3	65.00	5	65.50	65.50	-2	7,134	-0.03%
2021/03/19	3	64.47	0	0.00	64.80	3	7,195	0.04%
2021/03/18	5	64.68	10	64.95	65.20	-5	7,232	-0.07%
2021/03/17	2	64.40	9	64.50	64.40	-7	7,289	-0.10%
2021/03/16	3	63.73	0	0.00	63.80	3	7,470	0.04%
2021/03/15	2	63.60	10	63.60	63.60	-8	7,609	-0.11%
2021/03/12	2	63.90	2	63.95	64.20	0	7,722	0.00%
2021/03/11	1	62.80	9	62.78	63.00	-8	7,805	-0.10%
2021/03/10	2	61.40	0	0.00	61.30	2	7,857	0.03%
2021/03/09	1	61.40	0	0.00	61.40	1	7,927	0.01%
2021/03/08	6	63.83	1	63.70	63.20	5	8,023	0.06%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	8	64.64	2	64.30	64.50	6	8,237	0.07%
2021/03/03	10	65.60	0	0.00	65.50	10	8,315	0.12%
2021/03/02	10	66.15	0	0.00	65.60	10	8,419	0.12%
2021/02/26	24	66.55	8	68.50	66.40	16	8,549	0.19%
2021/02/25	6	66.90	6	67.93	66.90	0	8,558	0.00%
2021/02/24	6	67.60	0	0.00	66.80	6	8,717	0.07%
2021/02/22	6	68.78	1	68.40	68.70	5	9,584	0.05%
2021/02/19	3	68.43	5	68.60	68.30	-2	9,872	-0.02%
2021/02/18	1	67.30	0	0.00	67.60	1	10,254	0.01%
2021/02/17	0	0.00	1	65.50	66.90	-1	10,855	-0.01%
2021/02/05	11	64.14	3	64.43	64.40	8	11,866	0.07%
2021/02/04	1	64.50	0	0.00	64.30	1	12,974	0.01%
2021/02/03	0	0.00	1	66.00	65.40	-1	13,374	-0.01%
2021/02/01	1	64.60	1	66.00	65.20	0	14,253	0.00%
2021/01/29	4	66.85	2	67.10	65.90	2	14,457	0.01%
2021/01/28	5	66.70	1	67.50	66.10	4	14,525	0.03%
2021/01/27	2	68.85	0	0.00	68.80	2	14,495	0.01%
2021/01/26	0	0.00	1	69.90	68.30	-1	14,520	-0.01%
2021/01/25	2	69.50	0	0.00	69.60	2	14,546	0.01%
2021/01/22	2	68.90	0	0.00	70.20	2	14,602	0.01%
2021/01/21	2	69.45	2	70.80	69.30	0	14,671	0.00%
2021/01/20	4	71.20	3	70.50	68.20	1	14,673	0.01%
2021/01/18	1	73.60	4	74.48	73.50	-3	14,768	-0.02%
2021/01/15	4	74.05	4	74.15	74.70	0	14,622	0.00%
2021/01/14	7	74.20	19	74.85	75.50	-12	14,387	-0.08%
2021/01/13	6	71.05	20	70.68	71.00	-14	13,677	-0.10%
2021/01/12	14	68.84	10	68.49	68.10	4	13,374	0.03%
2021/01/11	3	66.87	0	0.00	67.00	3	13,214	0.02%
2021/01/08	2	67.55	15	67.59	67.90	-13	13,389	-0.10%
2021/01/07	0	0.00	5	65.28	65.40	-5	13,648	-0.04%
2021/01/06	1	64.50	3	65.90	64.30	-2	14,153	-0.01%
2021/01/05	4	65.63	4	65.68	65.70	0	14,123	0.00%
2021/01/04	4	65.65	0	0.00	67.50	4	14,245	0.03%
2020/12/31	10	66.00	0	0.00	66.10	10	14,178	0.07%
2020/12/30	3	66.47	0	0.00	66.50	3	14,273	0.02%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	0	0.00	6	67.00	66.80	-6	14,671	-0.04%
2020/12/25	1	67.70	2	67.90	67.60	-1	14,938	-0.01%
2020/12/24	4	68.40	0	0.00	68.60	4	15,244	0.03%
2020/12/23	0	0.00	1	66.60	67.60	-1	15,581	-0.01%
2020/12/22	5	67.44	2	67.40	66.10	3	16,127	0.02%
2020/12/21	0	0.00	28	67.10	66.70	-28	16,746	-0.17%
2020/12/18	0	0.00	3	67.87	67.40	-3	17,535	-0.02%
2020/12/17	6	68.45	0	0.00	68.10	6	17,866	0.03%
2020/12/16	17	67.19	7	67.21	67.10	10	18,054	0.06%
2020/12/15	0	0.00	43	67.74	67.10	-43	18,176	-0.24%
2020/12/14	5	69.80	0	0.00	69.40	5	18,524	0.03%
2020/12/11	7	69.19	2	69.60	69.00	5	18,674	0.03%
2020/12/10	4	68.90	3	70.53	69.00	1	18,797	0.01%
2020/12/09	4	72.03	0	0.00	71.40	4	18,740	0.02%
2020/12/08	3	72.50	1	71.50	72.70	2	18,731	0.01%
2020/12/07	1	70.60	0	0.00	70.70	1	18,804	0.01%
2020/12/04	4	71.05	3	72.30	71.00	1	18,833	0.01%
2020/12/03	5	71.60	3	71.70	71.90	2	19,037	0.01%
2020/12/02	12	72.79	0	0.00	72.20	12	19,184	0.06%
2020/12/01	2	72.20	2	72.40	72.50	0	19,539	0.00%
2020/11/30	2	74.05	1	74.50	73.90	1	19,890	0.01%
2020/11/27	8	74.46	5	74.20	75.00	3	20,117	0.01%
2020/11/26	4	74.53	0	0.00	74.80	4	20,501	0.02%
2020/11/25	11	75.05	0	0.00	74.90	11	21,382	0.05%
2020/11/24	4	76.20	29	76.51	76.50	-25	21,732	-0.12%
2020/11/23	5	76.18	7	76.77	77.20	-2	22,195	-0.01%
2020/11/20	16	78.14	11	77.77	76.50	5	22,460	0.02%
2020/11/19	13	76.98	10.2	77.13	77.00	2.8	22,771	0.01%
2020/11/18	8	75.48	22	75.73	75.60	-14	23,466	-0.06%
2020/11/17	16	74.35	4	74.25	73.90	12	24,136	0.05%
2020/11/16	6	76.52	7	77.06	77.30	-1	25,310	0.00%
2020/11/13	35	76.29	3	77.03	74.90	32	25,493	0.13%
2020/11/12	2	75.65	62	75.44	77.00	-60	24,786	-0.24%
2020/11/11	27	70.48	11	69.98	70.00	16	24,383	0.07%
2020/11/10	24	72.14	28	72.58	71.80	-4	25,039	-0.02%
2020/11/09	5	70.16	22	71.75	71.70	-17	25,864	-0.07%
2020/11/06	4	69.95	5	69.58	68.00	-1	26,161	0.00%
2020/11/04	24	67.95	5	68.22	68.40	19	26,856	0.07%
2020/11/03	0	0.00	1	67.10	67.30	-1	26,893	0.00%
2020/11/02	1	66.60	20	66.12	66.10	-19	26,996	-0.07%
2020/10/30	4	67.20	6	66.87	67.30	-2	27,133	-0.01%
2020/10/29	1	68.00	3	66.60	68.00	-2	27,175	-0.01%
2020/10/28	4	68.53	3	68.67	68.10	1	27,176	0.00%
2020/10/27	7	70.01	0	0.00	70.10	7	27,215	0.03%
2020/10/26	3	71.27	9	71.54	70.70	-6	27,195	-0.02%
2020/10/23	3	69.87	0	0.00	69.60	3	27,086	0.01%
2020/10/22	3	67.40	2	67.65	68.00	1	27,254	0.00%
2020/10/21	2	68.80	0	0.00	68.60	2	27,374	0.01%
2020/10/20	11	69.35	5	69.44	69.20	6	27,694	0.02%
2020/10/19	1	70.00	2	69.50	70.40	-1	28,158	0.00%
2020/10/16	21	68.78	2	68.90	68.10	19	28,794	0.07%
2020/10/15	32	71.75	4	71.63	70.00	28	29,137	0.10%
2020/10/14	4	73.08	30	73.04	74.50	-26	28,840	-0.09%
2020/10/13	1	68.70	1	70.00	69.90	0	28,733	0.00%
2020/10/12	26	69.68	5	69.66	69.80	21	29,228	0.07%
2020/10/08	18	68.61	44	68.76	68.00	-26	29,995	-0.09%
2020/10/07	1	69.20	3	69.03	69.20	-2	30,206	-0.01%
2020/10/06	34	68.60	2	68.10	68.40	32	30,579	0.10%
2020/10/05	0	0.00	4	67.30	68.00	-4	31,163	-0.01%
2020/09/30	7	64.93	8	66.58	67.10	-1	31,334	0.00%
2020/09/29	9	65.94	19	66.11	66.40	-10	31,472	-0.03%
2020/09/28	41	65.23	21	64.41	65.00	20	31,283	0.06%
2020/09/25	43	66.65	57	65.24	65.20	-14	31,030	-0.05%
2020/09/24	19	68.23	102	65.85	65.30	-83	30,665	-0.27%	大賣/
2020/09/23	24	69.88	66	71.83	71.00	-42	30,315	-0.14%
2020/09/22	2	68.65	9	69.79	68.70	-7	29,766	-0.02%
2020/09/21	0	0.00	6	69.03	68.40	-6	29,502	-0.02%
2020/09/18	13	68.64	17	68.30	67.30	-4	29,308	-0.01%
2020/09/17	13	68.78	17	67.79	67.60	-4	29,221	-0.01%
2020/09/16	0	0.00	10	66.42	66.40	-10	28,932	-0.03%
2020/09/15	3	65.10	3	65.50	65.30	0	28,897	0.00%
2020/09/14	1	65.00	2	64.20	64.60	-1	28,820	0.00%
2020/09/11	1	63.00	12	62.51	62.50	-11	28,735	-0.04%
2020/09/10	12	64.73	1	64.10	64.10	11	28,654	0.04%
2020/09/09	7	64.73	0	0.00	64.20	7	28,507	0.02%
2020/09/08	3	64.73	3	64.30	65.00	0	28,407	0.00%
2020/09/07	3	67.13	12	66.10	66.20	-9	28,177	-0.03%
2020/09/04	18	67.49	21	68.41	68.10	-3	28,119	-0.01%
2020/09/03	33	68.97	46	68.06	67.10	-13	27,748	-0.05%
2020/09/02	27	67.61	18	66.85	67.80	9	27,642	0.03%
2020/09/01	32	67.98	24	67.53	67.20	8	27,412	0.03%
2020/08/31	61	68.15	31	69.02	70.20	30	27,002	0.11%
2020/08/28	59	65.53	14	65.86	64.60	45	26,195	0.17%
2020/08/27	6	68.45	18	68.23	67.40	-12	25,895	-0.05%
2020/08/26	52	68.19	105	67.87	67.70	-53	25,662	-0.21%	大賣/
2020/08/25	69	67.21	43	66.93	68.50	26	25,463	0.10%
2020/08/24	37	65.60	36	65.24	64.70	1	24,705	0.00%
2020/08/21	53	61.83	32	62.40	63.80	21	24,012	0.09%
2020/08/20	84	62.05	24	63.82	58.50	60	23,083	0.26%
2020/08/19	18	60.12	61	62.07	62.90	-43	21,579	-0.20%
2020/08/18	37	57.25	12	56.73	57.20	25	20,906	0.12%
2020/08/17	8	56.95	9	57.51	56.50	-1	20,757	0.00%
2020/08/14	101	55.80	36	56.10	56.60	65	20,204	0.32%	大買/
2020/08/13	21	52.02	40	55.07	55.60	-19	19,182	-0.10%
2020/08/12	4	49.15	28.3	49.14	50.60	-24.3	18,005	-0.13%
2020/08/11	12	45.89	1	46.00	46.05	11	17,380	0.06%
2020/08/10	44	50.05	38	49.08	47.20	6	17,219	0.03%
2020/08/07	6	46.30	12	46.93	47.05	-6	16,564	-0.04%
2020/08/06	6	46.66	2	46.53	46.55	4	16,500	0.02%
2020/08/05	16	46.59	8	45.99	47.30	8	16,438	0.05%
2020/08/04	13	45.20	7	45.30	45.30	6	16,386	0.04%
2020/08/03	17	46.85	6	46.12	45.85	11	16,611	0.07%
2020/07/31	3	47.25	4	47.00	47.20	-1	16,589	-0.01%
2020/07/30	3	46.27	0	0.00	46.25	3	16,571	0.02%
2020/07/29	3	46.42	1	47.00	46.20	2	16,763	0.01%
2020/07/28	23	47.58	3	47.53	46.00	20	16,880	0.12%
2020/07/27	10	48.16	3	47.95	47.95	7	16,831	0.04%
2020/07/24	10	49.74	7	49.48	48.55	3	16,843	0.02%
2020/07/23	58	51.66	39	50.81	50.90	19	16,970	0.11%
2020/07/22	10	51.39	59	51.11	52.30	-49	16,677	-0.29%
2020/07/21	42	48.57	36	48.43	48.30	6	16,103	0.04%
2020/07/20	10	46.30	9	46.77	46.90	1	15,716	0.01%
2020/07/17	11	46.83	25	47.21	46.45	-14	15,672	-0.09%
2020/07/16	3	46.20	11	46.54	47.45	-8	15,488	-0.05%
2020/07/15	37	46.68	26	46.84	45.20	11	15,185	0.07%
2020/07/14	5	44.84	1	45.15	45.00	4	14,389	0.03%
2020/07/13	12	44.89	38	44.45	45.40	-26	14,459	-0.18%
2020/07/10	27	43.93	41	44.22	42.00	-14	14,131	-0.10%
2020/07/09	23	42.95	14	43.23	43.15	9	13,294	0.07%
2020/07/08	21	42.41	38	42.61	42.60	-17	12,977	-0.13%
2020/07/07	8	40.75	1	40.65	40.60	7	12,567	0.06%
2020/07/06	12	41.35	1	41.50	41.35	11	12,500	0.09%
2020/07/03	25	41.07	2	40.85	40.85	23	12,477	0.18%
2020/07/02	10	42.02	20	42.48	41.85	-10	12,472	-0.08%
2020/07/01	12	42.71	28	42.59	42.45	-16	12,266	-0.13%
2020/06/30	3	41.25	1	41.30	41.75	2	12,036	0.02%
2020/06/29	17	40.80	1	40.70	40.75	16	11,980	0.13%
2020/06/24	24	41.05	13	40.95	40.95	11	11,969	0.09%
2020/06/23	11	40.89	17	41.44	41.25	-6	11,948	-0.05%
2020/06/22	3	41.27	1	42.15	41.25	2	11,901	0.02%
2020/06/19	1	41.65	18	41.81	41.35	-17	11,909	-0.14%
2020/06/18	1	41.40	12	41.32	41.40	-11	11,970	-0.09%
2020/06/17	4	41.19	35	40.94	40.95	-31	12,031	-0.26%
2020/06/16	0	0.00	13	40.30	40.70	-13	12,087	-0.11%
2020/06/15	0	0.00	21	39.96	39.40	-21	12,332	-0.17%
2020/06/12	14	38.99	4	38.65	39.30	10	12,463	0.08%
2020/06/11	18	40.62	7	40.17	39.75	11	12,588	0.09%
2020/06/10	5	41.34	13	41.13	41.70	-8	12,541	-0.06%
2020/06/09	18	42.34	20	41.78	41.00	-2	12,650	-0.02%
2020/06/08	17	41.39	2	41.43	40.85	15	12,472	0.12%
2020/06/05	3	40.62	1	40.95	40.90	2	12,897	0.02%
2020/06/04	6	40.93	2	40.95	40.85	4	13,067	0.03%
2020/06/03	6	41.60	19	42.06	42.10	-13	13,037	-0.10%
2020/06/02	1	41.15	72	41.74	41.70	-71	12,930	-0.55%
2020/06/01	1	39.75	15	40.39	40.55	-14	12,683	-0.11%
2020/05/29	0	0.00	50	38.70	39.95	-50	12,475	-0.40%
2020/05/28	69	39.24	11	39.29	38.60	58	12,399	0.47%
2020/05/27	13	37.96	0	0.00	37.60	13	12,113	0.11%
2020/05/26	6	38.13	10	38.20	37.90	-4	12,229	-0.03%
2020/05/25	4	36.79	3	36.80	37.55	1	12,468	0.01%
2020/05/22	21	38.28	3	38.08	37.35	18	12,402	0.15%
2020/05/21	4	39.18	4	39.25	39.50	0	12,280	0.00%
2020/05/20	5	37.64	0	0.00	37.80	5	12,207	0.04%
2020/05/19	0	0.00	7	37.28	37.20	-7	12,193	-0.06%
2020/05/18	20	36.96	1	36.90	36.95	19	12,157	0.16%
2020/05/15	14	38.60	3	39.15	38.40	11	12,003	0.09%
2020/05/14	12	39.63	1	40.40	39.15	11	11,890	0.09%
2020/05/13	1	40.55	4	40.60	40.55	-3	11,850	-0.03%
2020/05/12	1	40.55	1	40.60	40.55	0	12,061	0.00%
2020/05/11	3	40.87	12	40.93	40.85	-9	12,049	-0.07%
2020/05/08	25	41.12	7	40.85	40.70	18	11,921	0.15%
2020/05/07	3	41.72	0	0.00	41.95	3	11,597	0.03%
2020/05/06	12	41.67	2	41.58	41.50	10	11,546	0.09%
2020/05/05	13	42.46	17	42.40	42.00	-4	11,485	-0.03%
2020/05/04	17	41.16	37	41.78	41.80	-20	11,259	-0.18%
2020/04/30	3	40.53	26	40.80	40.80	-23	11,025	-0.21%
2020/04/29	4	40.08	11	40.41	40.30	-7	10,904	-0.06%
2020/04/28	24	39.96	37	40.09	39.75	-13	10,784	-0.12%
2020/04/27	4	38.50	7	38.44	38.65	-3	10,366	-0.03%
2020/04/24	0	0.00	2	37.15	37.30	-2	10,092	-0.02%
2020/04/23	1	36.85	0	0.00	36.60	1	9,900	0.01%
2020/04/22	10	36.85	2	37.00	36.95	8	9,717	0.08%
2020/04/21	31	36.38	11	36.21	35.70	20	9,526	0.21%
2020/04/20	16	36.24	195	36.30	37.50	-179	9,273	-1.93%	大賣/鉅額交易
2020/04/17	67	36.44	52	35.41	35.25	15	9,003	0.17%
2020/04/16	23	35.55	78	36.03	35.10	-55	8,806	-0.62%
2020/04/15	1	33.70	37	33.69	33.75	-36	8,357	-0.43%
2020/04/14	2	32.55	0	0.00	32.60	2	8,259	0.02%
2020/04/13	16	32.15	3	32.27	32.10	13	8,284	0.16%
2020/04/10	11	32.25	2	32.08	32.15	9	8,352	0.11%
2020/04/09	3	31.87	1	31.90	31.75	2	8,484	0.02%
2020/04/08	7	32.32	0	0.00	32.50	7	8,949	0.08%
2020/04/07	6	32.86	4	33.04	32.80	2	8,900	0.02%
2020/04/06	6	30.82	15	30.61	31.30	-9	8,739	-0.10%
2020/04/01	0	0.00	1	30.20	30.25	-1	8,689	-0.01%
2020/03/31	0	0.00	1	30.35	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	2	29.25	29.95	-2	8,808	-0.02%
2020/03/27	38	30.64	0	0.00	29.00	38	8,801	0.43%
2020/03/26	30	30.08	2	29.38	30.10	28	8,744	0.32%
2020/03/25	2	29.70	1	29.50	29.55	1	8,716	0.01%
2020/03/24	1	29.10	1	29.60	29.10	0	8,576	0.00%
2020/03/23	1	28.45	22	28.66	28.55	-21	8,410	-0.25%
2020/03/20	2	27.75	10	27.90	28.40	-8	8,459	-0.09%
2020/03/19	15	25.77	24	27.28	25.85	-9	8,513	-0.11%
2020/03/18	1	28.40	14	28.36	27.50	-13	8,237	-0.16%
2020/03/17	16	27.38	2	27.00	27.00	14	8,057	0.17%
2020/03/16	12	29.47	12	30.10	28.75	0	7,850	0.00%
2020/03/13	29	29.37	3	29.33	30.20	26	7,705	0.34%
2020/03/12	5	32.40	0	0.00	32.20	5	7,463	0.07%
2020/03/11	91	35.64	7	35.97	34.50	84	7,255	1.16%
2020/03/10	71	34.77	11	34.00	35.15	60	6,764	0.89%
2020/03/09	26	33.54	6	34.23	32.45	20	6,540	0.31%
2020/03/06	6	34.16	6	34.35	34.45	0	6,403	0.00%
2020/03/05	4	33.85	28	33.92	34.10	-24	6,383	-0.38%
2020/03/04	20	32.90	22	32.80	32.95	-2	6,317	-0.03%
2020/03/03	2	33.40	5	33.40	33.00	-3	6,295	-0.05%
2020/03/02	6	32.23	1	32.65	32.55	5	6,250	0.08%
2020/02/27	30	33.51	22	34.10	33.00	8	6,202	0.13%
2020/02/26	31	35.29	87	34.49	34.80	-56	6,050	-0.93%
2020/02/25	60	32.99	4	33.05	33.60	56	5,733	0.98%
2020/02/24	5	32.88	0	0.00	33.00	5	5,674	0.09%
2020/02/21	3	34.00	0	0.00	33.80	3	5,650	0.05%
2020/02/20	26	34.61	0	0.00	34.45	26	5,563	0.47%
2020/02/19	2	34.80	1	35.05	34.75	1	5,557	0.02%
2020/02/18	1	34.80	0	0.00	34.80	1	5,584	0.02%
2020/02/17	0	0.00	2	35.00	34.55	-2	5,624	-0.04%
2020/02/14	5	34.87	4	35.23	34.95	1	5,613	0.02%
2020/02/13	6	35.38	22	35.38	35.00	-16	5,576	-0.29%
2020/02/12	5	34.00	7	33.56	33.80	-2	5,354	-0.04%
2020/02/11	4	33.45	0	0.00	33.55	4	5,358	0.07%
2020/02/10	7	33.08	0	0.00	33.20	7	5,433	0.13%
2020/02/07	11	33.17	14	33.53	33.05	-3	5,485	-0.05%
2020/02/05	7	33.29	0	0.00	33.75	7	5,462	0.13%
2020/02/04	6	33.70	13	33.44	34.00	-7	5,462	-0.13%
2020/02/03	10	30.95	2	31.10	32.45	8	5,470	0.15%
2020/01/31	1	34.20	17	34.61	34.15	-16	5,387	-0.30%
2020/01/30	3	36.00	3	36.00	36.00	0	5,441	0.00%
2020/01/20	0	0.00	4	39.90	40.00	-4	5,421	-0.07%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/15	1	39.90	1	40.00	40.00	0	5,982	0.00%
2020/01/14	55	40.06	1	40.15	40.10	54	6,268	0.86%
2020/01/13	10	39.55	4	39.56	39.70	6	6,312	0.10%
2020/01/10	2	39.20	1	39.15	39.15	1	6,470	0.02%
2020/01/09	0	0.00	2	39.73	39.40	-2	6,519	-0.03%
2020/01/08	2	39.68	3	40.13	39.20	-1	6,725	-0.01%
2020/01/07	3	39.65	1	40.15	39.65	2	6,833	0.03%
2020/01/06	14	40.13	0	0.00	39.90	14	7,035	0.20%
2020/01/03	41	41.50	28	42.19	41.25	13	7,078	0.18%
2020/01/02	55	43.02	41	43.22	42.75	14	7,238	0.19%
2019/12/31	1	41.95	1	41.40	41.65	0	7,322	0.00%
2019/12/30	5	40.75	5	41.05	41.00	0	7,451	0.00%
2019/12/27	5	41.41	0	0.00	41.35	5	7,669	0.07%
2019/12/26	11	42.70	9	42.20	42.00	2	7,832	0.03%
2019/12/25	0	0.00	7	41.95	41.70	-7	7,730	-0.09%
2019/12/24	2	41.60	6	41.70	41.65	-4	7,883	-0.05%
2019/12/23	0	0.00	8	41.30	41.25	-8	7,908	-0.10%
2019/12/20	2	41.28	3	41.20	41.15	-1	7,907	-0.01%
2019/12/19	1	40.30	0	0.00	40.80	1	7,920	0.01%
2019/12/18	1	40.20	1	40.20	40.20	0	7,939	0.00%
2019/12/17	16	40.97	0	0.00	40.50	16	8,126	0.20%
2019/12/16	1	40.40	39	41.01	41.00	-38	8,033	-0.47%
2019/12/13	3	38.75	0	0.00	39.20	3	7,981	0.04%
2019/12/12	5	40.00	0	0.00	39.90	5	8,314	0.06%
2019/12/10	2	40.10	0	0.00	40.10	2	8,477	0.02%
2019/12/09	9	40.27	1	40.25	40.30	8	8,590	0.09%
2019/12/06	5	39.95	10	40.01	39.95	-5	8,664	-0.06%
2019/12/05	0	0.00	20	39.59	39.40	-20	8,762	-0.23%
2019/12/04	20	39.00	0	0.00	39.10	20	9,005	0.22%
2019/12/03	1	38.80	1	39.45	39.50	0	9,121	0.00%
2019/12/02	2	39.00	5	38.55	39.00	-3	9,258	-0.03%
2019/11/29	26	40.02	50	40.05	39.65	-24	9,350	-0.26%
2019/11/28	0	0.00	44	39.70	39.65	-44	9,492	-0.46%
2019/11/27	1	39.90	1	39.95	39.90	0	9,802	0.00%
2019/11/25	0	0.00	1	40.20	40.05	-1	10,174	-0.01%
2019/11/20	7	40.15	1	40.40	40.15	6	10,987	0.05%
2019/11/18	0	0.00	1	40.70	40.50	-1	12,219	-0.01%
2019/11/15	1	41.00	1	40.95	40.95	0	12,525	0.00%
2019/11/14	1	40.05	0	0.00	40.10	1	12,677	0.01%
2019/11/13	4	40.69	0	0.00	40.50	4	12,965	0.03%
2019/11/12	5	40.80	5	40.95	41.05	0	13,248	0.00%
2019/11/11	1	40.70	3	40.75	40.40	-2	13,830	-0.01%
2019/11/08	0	0.00	4	40.91	41.55	-4	14,430	-0.03%
2019/11/07	10	41.05	0	0.00	41.05	10	14,941	0.07%
2019/11/05	0	0.00	10	42.65	42.75	-10	15,919	-0.06%
2019/11/04	5	42.00	5	42.00	41.75	0	16,127	0.00%
2019/11/01	5	41.46	0	0.00	41.55	5	16,260	0.03%
2019/10/31	6	42.08	1	41.90	41.70	5	16,596	0.03%
2019/10/30	0	0.00	3	42.42	42.55	-3	17,041	-0.02%
2019/10/29	3	42.20	10	42.50	41.95	-7	17,608	-0.04%
2019/10/28	5	43.26	5	43.40	43.10	0	18,339	0.00%
2019/10/25	23	43.43	1.6	43.84	43.35	21.4	18,774	0.11%
2019/10/24	0	0.00	7	43.80	44.10	-7	18,821	-0.04%
2019/10/23	14	43.20	1	44.15	43.00	13	19,290	0.07%
2019/10/22	7	43.61	48	43.68	43.70	-41	20,332	-0.20%
2019/10/21	3	43.07	3	43.10	43.15	0	20,961	0.00%
2019/10/18	4	43.28	12	43.58	43.30	-8	21,070	-0.04%
2019/10/17	1	43.00	4	43.00	43.05	-3	21,110	-0.01%
2019/10/16	25	42.93	34	42.93	42.75	-9	21,209	-0.04%
2019/10/15	7	43.06	10	43.13	42.65	-3	21,148	-0.01%
2019/10/14	12	43.25	2	43.68	42.90	10	21,185	0.05%
2019/10/09	6	42.45	0	0.00	42.65	6	21,276	0.03%
2019/10/08	127	42.89	12	42.62	42.40	115	21,402	0.54%	大買/鉅額交易
2019/10/07	106	43.72	116	42.57	42.45	-10	21,383	-0.05%	大買/大賣/
2019/10/04	2	41.65	36	41.89	41.85	-34	20,979	-0.16%
2019/10/03	1	41.65	8	41.44	41.90	-7	21,015	-0.03%
2019/10/02	51	41.14	68	40.85	41.10	-17	21,005	-0.08%
2019/10/01	2	39.03	6	38.89	39.00	-4	21,123	-0.02%
2019/09/27	25	38.27	4	37.80	38.00	21	21,298	0.10%
2019/09/26	7	39.71	1	39.70	39.40	6	21,422	0.03%
2019/09/25	2	40.63	0	0.00	40.55	2	21,920	0.01%
2019/09/24	19	41.85	0	0.00	41.10	19	22,596	0.08%
2019/09/23	0	0.00	2	41.55	41.45	-2	22,695	-0.01%
2019/09/20	12	41.53	3	41.75	41.45	9	22,956	0.04%
2019/09/19	1	40.80	1	40.80	40.80	0	23,402	0.00%
2019/09/18	1	41.30	2	40.93	40.85	-1	23,695	0.00%
2019/09/17	4	40.70	11	41.84	40.70	-7	23,761	-0.03%
2019/09/16	9	42.62	2	42.95	42.55	7	23,913	0.03%
2019/09/12	1	42.85	1	43.00	42.85	0	24,520	0.00%
2019/09/11	0	0.00	3	42.10	42.45	-3	25,611	-0.01%
2019/09/10	2	42.13	2	42.00	42.00	0	25,918	0.00%
2019/09/09	0	0.00	12	43.43	42.65	-12	25,965	-0.05%
2019/09/06	27	43.06	10	43.07	43.25	17	25,997	0.07%
2019/09/05	3	42.47	13	42.28	42.30	-10	25,903	-0.04%
2019/09/04	3	42.00	23	41.64	42.15	-20	25,949	-0.08%
2019/09/03	21	41.87	0	0.00	41.30	21	26,333	0.08%
2019/09/02	22	41.65	0	0.00	42.45	22	26,674	0.08%
2019/08/30	9	42.42	6	42.95	42.20	3	26,552	0.01%
2019/08/29	6	43.07	5	42.99	43.05	1	26,357	0.00%
2019/08/28	7	43.34	12	43.05	42.90	-5	26,289	-0.02%
2019/08/27	42	45.00	2	45.20	43.70	40	26,151	0.15%
2019/08/26	4	43.96	1	44.10	44.00	3	26,124	0.01%
2019/08/23	9	45.15	15	44.82	44.90	-6	26,066	-0.02%
2019/08/22	26	45.78	20	45.23	44.85	6	25,859	0.02%
2019/08/21	3	42.72	12	44.07	44.55	-9	25,391	-0.04%
2019/08/20	11	43.94	18	44.20	42.80	-7	25,310	-0.03%
2019/08/19	4	43.73	7	43.69	43.55	-3	25,354	-0.01%
2019/08/16	2	43.53	49	43.97	43.45	-47	25,543	-0.18%
2019/08/15	62	42.98	10	42.83	42.90	52	25,530	0.20%
2019/08/14	34	43.75	31	43.73	43.75	3	25,824	0.01%
2019/08/13	10	43.13	14	43.34	43.70	-4	25,797	-0.02%
2019/08/12	4	43.01	17	42.84	42.40	-13	25,834	-0.05%
2019/08/08	15	41.63	16	41.98	42.30	-1	25,657	0.00%
2019/08/07	8	39.49	29	39.72	39.20	-21	25,226	-0.08%
2019/08/06	12	38.97	5	37.69	39.05	7	25,345	0.03%
2019/08/05	16	38.42	5	39.30	38.90	11	25,307	0.04%
2019/08/02	20	39.38	16	39.56	39.10	4	25,515	0.02%
2019/08/01	9	41.08	1,297	40.97	40.80	-1,288	25,667	-5.02%	大賣/鉅額交易
2019/07/31	37	40.48	5	40.92	40.60	32	25,540	0.13%
2019/07/30	45	42.15	8	43.32	40.95	37	25,754	0.14%
2019/07/29	4	46.09	14	45.78	45.45	-10	25,319	-0.04%
2019/07/26	6	45.41	10	45.34	45.30	-4	25,442	-0.02%
2019/07/25	9	46.21	4	45.88	45.70	5	25,583	0.02%
2019/07/24	9	46.17	24	45.54	46.90	-15	25,527	-0.06%
2019/07/23	18	43.86	44	44.45	43.20	-26	24,542	-0.11%
2019/07/22	0	0.00	10	41.12	41.40	-10	23,868	-0.04%
2019/07/19	0	0.00	5	41.10	40.25	-5	23,885	-0.02%
2019/07/18	2	39.90	0	0.00	39.85	2	23,960	0.01%
2019/07/17	7	40.74	1	40.85	40.80	6	24,172	0.02%
2019/07/16	7	41.06	5	41.70	41.05	2	24,273	0.01%
2019/07/15	1	41.35	12	41.25	41.90	-11	25,003	-0.04%
2019/07/12	6	41.03	2	41.90	41.00	4	25,090	0.02%
2019/07/11	0	0.00	12	41.53	41.45	-12	25,498	-0.05%
2019/07/10	0	0.00	1	40.60	40.80	-1	25,661	0.00%
2019/07/09	3	39.80	2	39.50	39.90	1	26,240	0.00%
2019/07/08	1	40.20	1	40.00	40.20	0	26,796	0.00%
2019/07/05	16	41.30	7	41.09	40.55	9	26,878	0.03%
2019/07/04	12	40.91	0	0.00	41.15	12	26,671	0.04%
2019/07/03	7	41.34	5	41.20	41.00	2	26,902	0.01%
2019/07/02	22	42.71	20	42.64	42.80	2	26,904	0.01%
2019/07/01	795	42.03	110	42.00	42.25	685	26,499	2.58%	大買/大賣/鉅額交易
2019/06/28	6	38.78	10	38.65	38.45	-4	26,440	-0.02%
2019/06/27	6	38.50	5	38.68	38.50	1	26,382	0.00%
2019/06/26	18	37.50	16	38.33	38.95	2	26,184	0.01%
2019/06/25	4	38.71	13	39.02	38.10	-9	25,692	-0.04%
2019/06/24	8	37.77	19	38.16	38.90	-11	25,466	-0.04%
2019/06/21	8	38.91	3	38.83	38.00	5	25,449	0.02%
2019/06/20	19	38.47	0	0.00	39.00	19	25,223	0.08%
2019/06/19	19	37.49	116.4	37.23	37.90	-97.4	25,180	-0.39%	大賣/
2019/06/18	2	35.93	3	36.38	35.35	-1	24,982	0.00%
2019/06/17	2	35.20	1	35.50	35.60	1	24,647	0.00%
2019/06/14	8	35.33	0	0.00	35.10	8	24,735	0.03%
2019/06/13	0	0.00	9	35.62	35.95	-9	24,689	-0.04%
2019/06/12	66	35.59	0	0.00	35.55	66	24,771	0.27%
2019/06/11	15	36.24	11	36.04	36.15	4	24,897	0.02%
2019/06/10	4	35.81	92	35.10	35.90	-88	24,438	-0.36%
2019/06/06	0	0.00	3	32.50	32.80	-3	24,129	-0.01%
2019/06/05	9	33.04	3	33.15	32.30	6	24,125	0.02%
2019/06/04	12	32.78	0	0.00	32.45	12	24,182	0.05%
2019/06/03	5	32.98	5	32.94	32.70	0	24,303	0.00%
2019/05/31	3	33.52	25	33.31	33.60	-22	24,420	-0.09%
2019/05/30	4.4	32.58	5	32.73	32.55	-0.6	24,453	0.00%
2019/05/29	12	31.83	1	31.85	32.30	11	24,765	0.04%
2019/05/28	5	32.85	4	33.09	32.60	1	25,141	0.00%
2019/05/27	8	31.90	10	32.51	32.50	-2	25,170	-0.01%
2019/05/24	88	32.99	21	33.45	32.20	67	25,386	0.26%
2019/05/23	22	32.18	13	32.98	32.95	9	25,066	0.04%
2019/05/22	11	34.88	6	34.63	34.25	5	24,779	0.02%
2019/05/21	33	35.07	7	35.07	35.60	26	24,518	0.11%
2019/05/20	33	35.03	33	35.53	34.35	0	24,024	0.00%
2019/05/17	59	37.83	55	38.01	36.00	4	23,691	0.02%
2019/05/16	39	40.36	6	41.11	39.70	33	23,149	0.14%
2019/05/15	10	42.33	10	42.35	41.95	0	22,880	0.00%
2019/05/14	23	41.22	25	41.31	42.50	-2	22,821	-0.01%
2019/05/13	15	40.64	0	0.00	40.10	15	22,711	0.07%
2019/05/10	16	40.63	10	40.41	40.80	6	22,735	0.03%
2019/05/09	40	40.89	6	41.50	40.00	34	22,433	0.15%
2019/05/08	15	42.46	18	42.70	42.65	-3	21,888	-0.01%
2019/05/07	20	44.27	19	44.36	42.85	1	21,520	0.00%
2019/05/06	17	43.84	11	44.19	44.40	6	20,771	0.03%
2019/05/03	4	44.19	20	44.25	44.05	-16	20,311	-0.08%
2019/05/02	11	42.39	8	43.02	42.85	3	19,694	0.02%
2019/04/30	44	41.68	73	41.49	42.80	-29	19,425	-0.15%
2019/04/29	21	39.33	9	40.29	40.00	12	18,879	0.06%
2019/04/26	12	40.02	29	40.51	39.80	-17	18,621	-0.09%
2019/04/25	6	40.60	21	40.27	41.20	-15	18,384	-0.08%
2019/04/24	13	41.27	9	41.19	40.70	4	18,213	0.02%
2019/04/23	13	40.55	2	40.20	40.30	11	17,968	0.06%
2019/04/22	26	41.51	21	41.63	41.75	5	17,814	0.03%
2019/04/19	43	42.75	25	43.78	42.00	18	17,647	0.10%
2019/04/18	30	42.76	5	42.80	42.80	25	16,714	0.15%
2019/04/17	10	42.74	66	43.22	43.25	-56	16,338	-0.34%
2019/04/16	12	41.12	3	41.25	41.50	9	15,775	0.06%
2019/04/15	20	42.06	48.2	42.06	42.90	-28.2	15,316	-0.18%
2019/04/12	3	39.60	24	39.36	39.15	-21	14,558	-0.14%
2019/04/11	3	37.00	7	37.10	37.00	-4	13,796	-0.03%
2019/04/10	10	35.95	2	35.83	35.80	8	13,578	0.06%
2019/04/09	41	37.26	5	37.58	36.00	36	13,459	0.27%
2019/04/08	16	36.70	14	37.29	36.70	2	13,052	0.02%
2019/04/03	0	0.00	1	36.00	35.70	-1	12,792	-0.01%
2019/04/02	18	35.94	42	36.46	35.50	-24	12,819	-0.19%
2019/04/01	0	0.00	17	34.60	34.95	-17	12,422	-0.14%
2019/03/29	3	34.37	1	34.55	34.20	2	12,350	0.02%
2019/03/28	19	34.27	6	34.54	34.55	13	12,263	0.11%
2019/03/27	0	0.00	16	35.18	34.65	-16	12,117	-0.13%
2019/03/26	11	34.57	35	34.50	34.40	-24	12,030	-0.20%
2019/03/25	47	35.51	39	35.29	35.20	8	11,929	0.07%
2019/03/22	30	36.04	33	36.27	35.20	-3	11,773	-0.03%
2019/03/21	43	34.68	117.5	35.50	36.45	-74.5	11,187	-0.67%	大賣/
2019/03/20	1	33.15	0	0.00	33.15	1	10,221	0.01%
2019/03/19	12	33.29	17	32.88	32.60	-5	10,131	-0.05%
2019/03/18	37	32.16	20	32.80	32.80	17	9,959	0.17%
2019/03/15	18	32.44	0	0.00	32.00	18	9,958	0.18%
2019/03/14	15	33.18	18	34.08	33.35	-3	9,769	-0.03%
2019/03/13	1	32.20	5	32.38	32.90	-4	9,497	-0.04%
2019/03/12	38	32.60	0	0.00	32.35	38	9,430	0.40%
2019/03/11	1	32.75	15	32.70	32.75	-14	9,247	-0.15%
2019/03/08	19	32.30	10	32.35	32.40	9	9,305	0.10%
2019/03/07	8	32.03	10	32.48	31.70	-2	9,212	-0.02%
2019/03/06	8	32.61	26	33.00	32.55	-18	9,038	-0.20%
2019/03/05	10	33.18	35	33.93	32.50	-25	8,940	-0.28%
2019/03/04	8	34.58	49	34.76	34.60	-41	8,668	-0.47%
2019/02/27	15	33.31	55	33.55	33.65	-40	8,208	-0.49%
2019/02/26	11	32.74	29	32.81	32.65	-18	7,623	-0.24%
2019/02/25	5	31.05	20	31.92	32.60	-15	7,160	-0.21%
2019/02/22	2	29.80	0	0.00	29.65	2	6,641	0.03%
2019/02/21	1	29.30	12	29.33	29.50	-11	6,597	-0.17%
2019/02/20	31	30.00	11	30.09	29.85	20	6,526	0.31%
2019/02/19	2	30.05	2	29.80	30.10	0	6,514	0.00%
2019/02/18	13	29.81	23	30.03	30.35	-10	6,402	-0.16%
2019/02/15	3	28.95	4	28.95	28.95	-1	6,161	-0.02%
2019/02/14	3	28.75	8	28.79	28.70	-5	6,005	-0.08%
2019/02/13	8	28.75	115	28.75	29.10	-107	5,835	-1.83%	大賣/鉅額交易
2019/02/12	87	27.83	31	27.84	27.70	56	5,516	1.02%
2019/02/11	26	26.06	42	26.03	26.95	-16	5,120	-0.31%
2019/01/30	2	25.50	7	25.39	25.05	-5	4,825	-0.10%
2019/01/25	1	25.60	1	25.30	25.05	0	4,631	0.00%
2019/01/24	5	25.30	0	0.00	25.40	5	4,551	0.11%
2019/01/23	0	0.00	1	25.10	25.35	-1	4,549	-0.02%
2019/01/22	1	25.90	0	0.00	25.20	1	4,570	0.02%
2019/01/18	10	25.60	0	0.00	25.45	10	4,385	0.23%
2019/01/15	2	25.80	2	25.68	25.70	0	4,331	0.00%
2019/01/14	69	26.63	26	26.99	26.20	43	4,274	1.01%
2019/01/11	2	25.83	56	26.00	26.40	-54	4,041	-1.34%
2019/01/09	2	25.68	2	25.50	25.60	0	3,900	0.00%
2019/01/08	0	0.00	7	25.47	25.75	-7	3,825	-0.18%
2019/01/07	1	25.00	0	0.00	25.10	1	3,713	0.03%
2019/01/04	2	24.35	3	24.30	24.20	-1	3,713	-0.03%
2019/01/03	6	25.23	2	25.00	24.95	4	3,699	0.11%
2019/01/02	77	25.51	1	25.25	25.65	76	3,744	2.03%
2018/12/27	3	25.30	5	25.17	24.75	-2	3,635	-0.06%
2018/12/26	9	24.99	1	24.50	24.65	8	3,569	0.22%
2018/12/25	32	25.65	23	26.14	25.50	9	3,481	0.26%
2018/12/24	5	25.96	2	26.05	26.30	3	3,306	0.09%
2018/12/22	1	24.85	0	0.00	25.15	1	3,061	0.03%
2018/12/20	1	23.45	0	0.00	23.45	1	3,039	0.03%
2018/12/19	5	24.80	6	24.32	24.25	-1	3,053	-0.03%
2018/12/18	2	24.13	0	0.00	24.30	2	3,002	0.07%
2018/12/17	0	0.00	1	24.80	24.75	-1	2,934	-0.03%
2018/12/14	1	25.10	2	24.40	25.10	-1	2,794	-0.04%
2018/12/12	0	0.00	4	24.23	24.25	-4	2,699	-0.15%
2018/12/11	3	24.07	0	0.00	24.10	3	2,677	0.11%
2018/12/10	7	24.31	3	24.40	24.55	4	2,628	0.15%
2018/12/07	2	23.50	2	24.40	24.40	0	2,518	0.00%
2018/12/06	0	0.00	12	23.93	23.35	-12	2,449	-0.49%
2018/12/05	12	24.38	22	24.02	24.50	-10	2,391	-0.42%
2018/12/04	1	24.60	0	0.00	24.35	1	2,368	0.04%
2018/12/03	20	24.87	2	24.95	24.90	18	2,341	0.77%
2018/11/29	5	22.75	0	0.00	22.65	5	2,087	0.24%
2018/11/28	11	22.35	12	22.58	22.50	-1	2,059	-0.05%
2018/11/23	1	21.50	0	0.00	21.25	1	2,359	0.04%
2018/11/22	1	21.60	0	0.00	21.60	1	2,481	0.04%
2018/11/21	0	0.00	2	21.75	21.85	-2	2,486	-0.08%
2018/11/20	7	22.24	5	22.00	22.00	2	2,474	0.08%
2018/11/19	21	22.18	20	22.52	22.80	1	2,428	0.04%
2018/11/16	2	21.25	2	22.50	21.90	0	2,370	0.00%
2018/11/13	0	0.00	3	20.75	20.80	-3	2,259	-0.13%
2018/11/07	2	21.25	0	0.00	21.40	2	2,353	0.08%
2018/11/06	3	21.33	0	0.00	21.00	3	2,426	0.12%
2018/11/02	5	21.58	0	0.00	21.40	5	2,549	0.20%
2018/11/01	6	21.35	0	0.00	21.55	6	2,552	0.24%
2018/10/31	0	0.00	1	21.00	21.20	-1	2,543	-0.04%
2018/10/30	1	20.90	2	20.60	20.60	-1	2,544	-0.04%
2018/10/29	1	20.45	0	0.00	20.45	1	2,508	0.04%
2018/10/25	0	0.00	11	20.14	20.00	-11	2,613	-0.42%
2018/10/23	0	0.00	1	21.10	21.10	-1	2,624	-0.04%
2018/10/19	1	21.20	0	0.00	21.20	1	2,714	0.04%
2018/10/18	7	22.03	2	22.40	22.10	5	2,710	0.18%
2018/10/12	2	22.08	0	0.00	22.45	2	2,691	0.07%
2018/10/11	0	0.00	10	22.95	22.95	-10	2,724	-0.37%
2018/10/09	2	25.45	0	0.00	25.45	2	2,708	0.07%
2018/10/08	10	26.06	0	0.00	26.15	10	2,631	0.38%
2018/10/05	5	26.60	0	0.00	26.50	5	2,617	0.19%
2018/10/04	3	27.37	2	27.75	27.25	1	2,592	0.04%
2018/10/03	2	27.60	2	27.70	27.55	0	2,591	0.00%
2018/10/02	5	28.13	0	0.00	27.95	5	2,632	0.19%
2018/10/01	0	0.00	5	28.00	28.05	-5	2,591	-0.19%
2018/09/27	0	0.00	2	26.90	26.75	-2	2,543	-0.08%
2018/09/26	8	27.85	15	27.95	27.95	-7	2,481	-0.28%
2018/09/25	6	27.90	0	0.00	27.90	6	2,447	0.25%
2018/09/20	0	0.00	2	27.95	27.75	-2	2,410	-0.08%
2018/09/19	1	28.00	2	28.00	27.75	-1	2,418	-0.04%
2018/09/18	0	0.00	4	28.03	27.75	-4	2,437	-0.16%
2018/09/17	1	28.15	0	0.00	28.25	1	2,443	0.04%
2018/09/14	0	0.00	8	28.36	28.40	-8	2,452	-0.33%
2018/09/13	0	0.00	3	28.07	28.20	-3	2,454	-0.12%
2018/09/10	3	27.30	0	0.00	27.05	3	2,687	0.11%
2018/09/07	7	27.76	7	28.31	27.70	0	2,691	0.00%
2018/09/06	2	28.33	0	0.00	28.25	2	2,696	0.07%
2018/09/04	0	0.00	3	28.65	28.85	-3	2,835	-0.11%
2018/09/03	5	29.26	8	29.29	28.60	-3	2,875	-0.10%
2018/08/31	3	28.85	24	29.01	29.25	-21	2,797	-0.75%
2018/08/29	6	28.58	2	28.45	28.40	4	2,701	0.15%
2018/08/28	0	0.00	3	28.00	28.00	-3	2,668	-0.11%
2018/08/23	2	27.00	0	0.00	27.05	2	3,150	0.06%
2018/08/22	1	27.00	0	0.00	26.90	1	3,161	0.03%
2018/08/20	53	26.80	1	27.45	26.90	52	3,207	1.62%
2018/08/17	0	0.00	4	27.48	27.45	-4	3,245	-0.12%
2018/08/16	1	26.40	14	26.58	27.10	-13	3,218	-0.40%
2018/08/15	6	27.01	0	0.00	27.00	6	3,210	0.19%
2018/08/14	0	0.00	1	27.50	27.55	-1	3,246	-0.03%
2018/08/13	10	28.10	0	0.00	27.70	10	3,268	0.31%
2018/08/10	13	29.03	1	29.15	29.15	12	3,206	0.37%
2018/08/09	3	28.80	0	0.00	28.80	3	3,120	0.10%
2018/08/08	0	0.00	3	29.10	29.15	-3	3,105	-0.10%
2018/08/07	0	0.00	1	28.75	28.75	-1	3,101	-0.03%
2018/08/03	0	0.00	5	28.71	28.70	-5	3,124	-0.16%
2018/08/02	5	28.55	0	0.00	28.55	5	3,210	0.16%
2018/08/01	6	29.35	1	29.45	29.30	5	3,200	0.16%
2018/07/30	4	28.68	0	0.00	28.50	4	3,174	0.13%
2018/07/27	5	29.10	5	29.20	29.00	0	3,150	0.00%
2018/07/26	0	0.00	1	28.10	28.80	-1	3,088	-0.03%
2018/07/25	1	28.25	10	28.20	28.00	-9	3,050	-0.29%
2018/07/19	6	27.99	0	0.00	27.75	6	3,056	0.20%
2018/07/18	12	28.26	2	28.25	28.25	10	3,068	0.33%
2018/07/16	0	0.00	1	27.90	27.70	-1	2,983	-0.03%
2018/07/13	1	28.10	0	0.00	28.00	1	2,996	0.03%
2018/07/11	1	27.30	0	0.00	27.25	1	3,014	0.03%
2018/07/10	1	27.85	1	28.05	27.70	0	3,014	0.00%
2018/07/09	3	27.12	0	0.00	27.55	3	2,969	0.10%
2018/07/06	1	27.05	0	0.00	27.00	1	2,981	0.03%
2018/07/05	0	0.00	2	27.60	27.40	-2	2,965	-0.07%
2018/07/03	3	27.97	2	27.95	27.60	1	2,968	0.03%
2018/06/28	0	0.00	10	28.43	28.20	-10	2,964	-0.34%
2018/06/27	2	28.85	0	0.00	28.65	2	3,023	0.07%
2018/06/26	3	28.87	3	29.23	29.00	0	3,000	0.00%
2018/06/21	1	29.40	0	0.00	30.35	1	2,983	0.03%
2018/06/20	9	30.37	2	29.90	29.60	7	2,984	0.23%
2018/06/19	5	30.25	6	30.17	30.20	-1	2,875	-0.03%
2018/06/15	5	30.65	6	30.75	30.65	-1	2,881	-0.03%
2018/06/14	11	30.73	1	30.60	30.60	10	2,873	0.35%
2018/06/13	11	30.52	10	30.60	30.50	1	2,885	0.03%
2018/06/12	6	31.67	0	0.00	31.35	6	2,876	0.21%
2018/06/11	1	31.20	0	0.00	31.20	1	2,812	0.04%
2018/06/08	3	31.97	6	31.87	31.65	-3	2,811	-0.11%
2018/06/05	0	0.00	3	31.25	31.20	-3	2,628	-0.11%
2018/06/04	5	32.02	8	32.26	31.65	-3	2,549	-0.12%
2018/06/01	0	0.00	11	30.13	30.30	-11	2,257	-0.49%
2018/05/31	0	0.00	9	28.90	28.85	-9	2,139	-0.42%
2018/05/30	0	0.00	2	28.45	28.90	-2	2,151	-0.09%
2018/05/29	7	28.73	2	29.00	28.75	5	2,157	0.23%
2018/05/28	0	0.00	2	29.30	29.25	-2	2,168	-0.09%
2018/05/25	2	29.85	15	29.50	29.50	-13	2,242	-0.58%
2018/05/24	5	29.00	0	0.00	29.10	5	2,234	0.22%
2018/05/23	14	28.92	24	28.84	28.85	-10	2,352	-0.43%
2018/05/22	23	29.15	24	29.10	29.25	-1	2,352	-0.04%
2018/05/21	0	0.00	4	28.66	29.15	-4	2,324	-0.17%
2018/05/11	1	28.15	0	0.00	27.75	1	2,518	0.04%
2018/05/10	5	28.84	3	28.57	28.50	2	2,502	0.08%
2018/05/09	12	27.98	2	27.85	28.10	10	2,442	0.41%
2018/05/08	2	28.35	1	28.55	28.20	1	2,506	0.04%
2018/05/02	0	0.00	2	27.00	27.05	-2	2,866	-0.07%
2018/04/30	2	26.65	0	0.00	27.05	2	2,888	0.07%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/26	2	26.48	0	0.00	26.10	2	2,923	0.07%
2018/04/25	0	0.00	5	26.20	26.80	-5	2,926	-0.17%
2018/04/24	8	26.44	1	26.35	26.25	7	2,944	0.24%
2018/04/19	5	27.79	0	0.00	28.00	5	3,007	0.17%
2018/04/12	2	28.55	3	28.60	28.60	-1	3,375	-0.03%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	1	29.55	29.30	-1	4,074	-0.02%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	5	29.76	1	30.70	29.90	4	4,279	0.09%
2018/03/28	2	29.05	0	0.00	29.00	2	4,469	0.04%
2018/03/21	5	30.85	0	0.00	30.50	5	4,818	0.10%
2018/03/20	0	0.00	1	30.35	30.20	-1	4,910	-0.02%
2018/03/19	6	30.60	0	0.00	30.35	6	5,214	0.12%
2018/03/16	0	0.00	2	30.90	30.25	-2	5,265	-0.04%
2018/03/14	0	0.00	32	30.58	30.70	-32	5,500	-0.58%
2018/03/13	40	30.39	0	0.00	30.20	40	5,568	0.72%
2018/03/12	0	0.00	5	29.90	29.80	-5	5,707	-0.09%
2018/03/09	3	30.10	0	0.00	29.80	3	5,995	0.05%
2018/03/08	5	29.70	4	29.75	29.70	1	6,287	0.02%
2018/03/06	1	29.90	0	0.00	29.90	1	7,139	0.01%
2018/02/27	0	0.00	3	30.45	29.55	-3	9,780	-0.03%
2018/02/26	1	29.40	2	29.05	29.25	-1	10,582	-0.01%
2018/02/23	8	29.21	53	29.97	29.70	-45	11,142	-0.40%
2018/02/22	0	0.00	1	28.15	28.15	-1	11,083	-0.01%
2018/02/21	0	0.00	9	27.72	28.10	-9	11,123	-0.08%
2018/02/12	0	0.00	5	26.95	26.90	-5	11,121	-0.04%
2018/02/09	1	26.65	8	25.80	26.60	-7	11,170	-0.06%
2018/02/08	2	27.35	0	0.00	27.30	2	11,187	0.02%
2018/02/07	6	27.81	2	27.90	27.65	4	11,184	0.04%
2018/02/06	107	26.91	5	27.94	27.00	102	11,193	0.91%	大買/鉅額交易
2018/02/05	3	29.68	0	0.00	29.85	3	11,112	0.03%
2018/02/02	1	30.30	1	30.30	30.30	0	11,130	0.00%
2018/02/01	10	30.55	3	31.10	30.55	7	11,193	0.06%
2018/01/31	2	30.65	1	30.10	30.95	1	11,212	0.01%
2018/01/30	1	30.55	1	30.30	30.20	0	11,213	0.00%
2018/01/29	12	31.00	2	31.30	30.90	10	11,289	0.09%
2018/01/26	4	32.08	0	0.00	31.60	4	11,299	0.04%
2018/01/25	0	0.00	2	31.43	31.00	-2	11,107	-0.02%
2018/01/24	0	0.00	3	30.67	30.85	-3	11,031	-0.03%
2018/01/23	1	30.80	0	0.00	30.65	1	11,045	0.01%
2018/01/11	1	30.10	3	29.72	29.90	-2	11,760	-0.02%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/08	0	0.00	6	31.11	31.00	-6	11,802	-0.05%
2018/01/05	1	32.60	0	0.00	32.30	1	11,729	0.01%
2018/01/04	6	32.31	0	0.00	32.20	6	11,692	0.05%
2018/01/03	14	33.15	6	33.01	32.55	8	11,661	0.07%
2018/01/02	1	32.65	1	33.25	33.50	0	11,490	0.00%