奇鋐 (3017)-國票-台中券商分點個股進出

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
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股▼0.41%
1397人加入追蹤

立即追蹤
本地時間:14:30

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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/12/11	4	693.75	3.1	693.17	700.00	0.9	8,245	0.01%
2024/12/10	3	690.00	3	689.00	682.00	0	8,254	0.00%
2024/12/09	3	704.30	2	705.00	708.00	1	8,417	0.01%
2024/12/06	4	713.25	3.2	714.03	711.00	0.8	8,522	0.01%
2024/12/05	4	717.50	6.5	714.41	715.00	-2.5	8,609	-0.03%
2024/12/04	2.1	702.96	5	708.60	714.00	-2.9	8,730	-0.03%
2024/12/03	12.2	699.89	10.1	699.93	697.00	2.1	8,785	0.02%
2024/12/02	7	672.71	7.4	662.10	678.00	-0.4	8,691	0.00%
2024/11/29	2	641.00	2	640.50	643.00	0	8,643	0.00%
2024/11/28	2	628.61	3	628.67	640.00	-1	8,689	-0.01%
2024/11/27	8	646.00	7	637.57	630.00	1	8,709	0.01%
2024/11/26	3.1	650.65	2	655.50	649.00	1.1	8,722	0.01%
2024/11/25	3.1	663.67	4.1	665.73	669.00	-1.1	8,729	-0.01%
2024/11/22	6	656.50	5	658.40	652.00	1	8,787	0.01%
2024/11/21	4	659.75	4	656.50	650.00	0	8,794	0.00%
2024/11/20	8	666.50	10	666.90	666.00	-2	8,739	-0.02%
2024/11/19	5.1	654.53	3	653.00	648.00	2.1	8,678	0.02%
2024/11/18	8	643.50	9	648.11	638.00	-1	8,666	-0.01%
2024/11/15	14.1	673.56	6	656.33	648.00	8.1	8,686	0.09%
2024/11/14	15	680.27	16	683.88	685.00	-1	8,603	-0.01%
2024/11/13	1	667.00	1	671.00	661.00	0	8,548	0.00%
2024/11/12	7	667.00	6	666.33	661.00	1	8,600	0.01%
2024/11/11	3	686.00	0.2	681.81	687.00	2.8	8,679	0.03%
2024/11/08	5	686.00	10.1	688.11	687.00	-5.1	8,908	-0.06%
2024/11/07	5.1	674.82	5	676.80	675.00	0.1	8,928	0.00%
2024/11/06	62	671.61	9	673.89	674.00	53	9,048	0.59%
2024/11/05	5	655.60	6	654.50	656.00	-1	9,102	-0.01%
2024/11/04	2	640.00	2	642.00	654.00	0	9,288	0.00%
2024/11/01	4	622.00	5	620.60	637.00	-1	9,354	-0.01%
2024/10/30	5	643.00	6	642.67	638.00	-1	9,452	-0.01%
2024/10/29	7	628.86	5	632.00	626.00	2	9,442	0.02%
2024/10/28	4	654.50	4	647.00	648.00	0	9,479	0.00%
2024/10/25	6	660.00	4	661.25	664.00	2	9,594	0.02%
2024/10/24	10.1	670.49	3	655.00	656.00	7.1	9,717	0.07%
2024/10/23	3.1	682.45	4	685.50	686.00	-0.9	9,716	-0.01%
2024/10/22	6	678.84	8	681.25	683.00	-2	9,770	-0.02%
2024/10/21	66.1	683.49	1.1	677.55	677.00	65	9,929	0.65%
2024/10/18	49	684.73	10.1	688.31	681.00	38.9	9,928	0.39%
2024/10/17	18.1	675.18	6	680.50	679.00	12.1	9,875	0.12%
2024/10/16	31.1	671.80	6	671.50	676.00	25.1	9,839	0.26%
2024/10/15	48	662.35	9.1	670.85	679.00	38.9	9,765	0.40%
2024/10/14	19	645.11	20	645.45	647.00	-1	9,618	-0.01%
2024/10/11	15.1	627.48	27	633.74	629.00	-11.9	9,518	-0.13%
2024/10/09	1	619.00	1	605.00	605.00	0	9,430	0.00%
2024/10/08	12	613.83	1	611.00	611.00	11	9,436	0.12%
2024/10/07	28.1	613.10	4	613.00	611.00	24.1	9,508	0.25%
2024/10/04	9	603.11	12.2	604.54	604.00	-3.2	9,569	-0.03%
2024/10/01	2	601.50	2	594.97	585.00	0	9,538	0.00%
2024/09/30	5.2	603.75	1	590.00	590.00	4.2	9,546	0.04%
2024/09/27	84	619.80	3	623.67	624.00	81	9,580	0.85%
2024/09/26	109.1	593.29	13	615.69	617.00	96.1	9,521	1.01%	大買/
2024/09/25	13	574.54	3	585.33	581.00	10	9,391	0.11%
2024/09/24	55	567.64	0	0.00	571.00	55	9,505	0.58%
2024/09/23	19.1	571.03	5.1	572.41	569.00	14.1	9,638	0.15%
2024/09/20	9.1	563.57	3.1	563.48	558.00	6	9,714	0.06%
2024/09/19	3.1	556.97	5	554.83	561.00	-1.9	9,725	-0.02%
2024/09/18	4	542.98	3	547.00	537.00	1	9,727	0.01%
2024/09/16	0	545.00	1	544.00	544.00	-1	9,880	-0.01%
2024/09/13	34.1	552.80	3	554.33	554.00	31.1	10,038	0.31%
2024/09/12	48	552.27	13	554.38	555.00	35	10,162	0.34%
2024/09/11	5	518.60	6.1	521.68	521.00	-1.1	10,131	-0.01%
2024/09/10	12.1	523.94	7	517.71	512.00	5.1	10,223	0.05%
2024/09/09	3.1	525.11	13.1	527.84	545.00	-10	10,223	-0.10%
2024/09/06	13.1	522.35	8	517.25	511.00	5.1	10,293	0.05%
2024/09/05	2.1	516.46	2	534.00	525.00	0	10,445	0.00%
2024/09/04	8	521.79	2	529.00	515.00	6	10,535	0.06%
2024/09/03	5	577.79	5	580.77	570.00	0	10,746	0.00%
2024/09/02	11.2	587.72	3	575.67	574.00	8.2	11,001	0.07%
2024/08/29	6	594.17	0	0.00	598.00	6	11,180	0.05%
2024/08/28	1	618.00	1	615.00	613.00	0	11,380	0.00%
2024/08/27	8	601.75	8	609.88	613.00	0	11,970	0.00%
2024/08/26	23	620.00	3	616.33	610.00	20	12,087	0.17%
2024/08/23	2	607.00	5	605.60	612.00	-3	12,207	-0.02%
2024/08/22	4.1	601.54	0	0.00	606.00	4.1	12,376	0.03%
2024/08/21	0.1	609.00	0	0.00	606.00	0.1	12,550	0.00%
2024/08/20	29	621.55	2	614.00	616.00	27	12,677	0.21%
2024/08/19	35	616.03	1	617.00	617.00	34	13,002	0.26%
2024/08/16	10	614.50	7	626.14	626.00	3	13,020	0.02%
2024/08/15	45	602.31	1	604.85	594.00	44	12,981	0.34%
2024/08/14	1	600.92	11	598.73	597.00	-10	13,050	-0.08%
2024/08/13	3	594.67	3	591.00	587.00	0	13,090	0.00%
2024/08/12	5.1	585.22	3	596.33	585.00	2.1	13,261	0.02%
2024/08/09	1	579.00	1	574.00	568.00	0	13,265	0.00%
2024/08/08	2	525.50	1	527.94	530.00	1	13,279	0.01%
2024/08/07	1	539.79	1	556.00	559.00	0	13,372	0.00%
2024/08/06	1	523.00	3	528.67	526.00	-2	13,320	-0.02%
2024/08/05	4	536.00	0	0.00	535.00	4	13,321	0.03%
2024/08/02	6	607.17	0	0.00	594.00	6	13,328	0.05%
2024/08/01	12	653.08	2	658.00	655.00	10	13,334	0.07%
2024/07/31	0	0.00	1	650.00	636.00	-1	13,522	-0.01%
2024/07/30	2	620.50	3	612.67	639.00	-1	13,649	-0.01%
2024/07/29	0	0.00	0.1	597.00	590.00	-0.1	13,671	0.00%
2024/07/26	1.1	618.90	0	0.00	613.00	1.1	13,774	0.01%
2024/07/23	1	652.00	1	647.00	669.00	0	13,851	0.00%
2024/07/22	7	653.00	9	643.56	634.00	-2	14,176	-0.01%
2024/07/19	1	685.00	0	0.00	687.00	1	14,317	0.01%
2024/07/18	1	660.00	0	0.00	675.00	1	14,376	0.01%
2024/07/15	3	712.00	0	0.00	702.00	3	15,026	0.02%
2024/07/12	2	704.00	3	713.00	709.00	-1	15,342	-0.01%
2024/07/11	0.1	710.00	5	719.60	714.00	-5	15,505	-0.03%
2024/07/10	7	728.28	2	731.50	726.00	5	15,586	0.03%
2024/07/09	6	727.67	0	723.00	727.00	6	15,715	0.04%
2024/07/08	1	739.00	0	751.00	745.00	1	15,867	0.01%
2024/07/05	3	751.67	4	763.00	764.00	-1	15,903	-0.01%
2024/07/04	3.1	751.65	1	752.00	752.00	2.1	15,925	0.01%
2024/07/03	1	758.00	3.1	759.85	745.00	-2.1	16,012	-0.01%
2024/07/02	2	748.00	2	750.50	752.00	0	16,092	0.00%
2024/07/01	2	771.00	2	756.00	743.00	0	16,180	0.00%
2024/06/28	2	752.21	4.4	764.32	765.00	-2.4	16,184	-0.01%
2024/06/27	3	736.67	4	739.97	736.00	-1	16,099	-0.01%
2024/06/26	6	731.87	7	731.00	740.00	-1	16,067	-0.01%
2024/06/25	3.2	697.81	2.3	697.53	701.00	0.9	16,091	0.01%
2024/06/24	2	719.00	1	730.00	714.00	1	16,098	0.01%
2024/06/21	3.1	728.90	2	730.50	731.00	1.1	16,231	0.01%
2024/06/20	1	736.00	5.4	731.85	740.00	-4.4	16,114	-0.03%
2024/06/19	5	713.20	3	708.67	704.00	2	16,068	0.01%
2024/06/18	2.2	717.45	1	713.00	713.00	1.2	16,064	0.01%
2024/06/17	7.6	739.49	1	731.80	723.00	6.6	16,231	0.04%
2024/06/14	2.1	719.61	7	730.00	739.00	-4.9	16,351	-0.03%
2024/06/13	4	712.25	3	706.38	712.00	1	16,374	0.01%
2024/06/12	1	680.10	1	666.00	688.00	0	16,554	0.00%
2024/06/11	3	661.06	7	661.86	665.00	-4	16,612	-0.02%
2024/06/07	10	638.50	5	646.80	620.00	5	16,898	0.03%
2024/06/06	4	685.89	5	668.60	660.00	-1	16,971	-0.01%
2024/06/05	4	705.00	2	711.50	685.00	2	16,966	0.01%
2024/06/04	1	717.00	2	726.00	721.00	-1	17,070	-0.01%
2024/06/03	4	760.50	3	757.33	736.00	1	17,277	0.01%
2024/05/31	3	777.28	2	772.50	769.00	1	17,343	0.01%
2024/05/30	3	793.27	2	784.00	781.00	1	16,912	0.01%
2024/05/29	2	800.00	2	802.00	811.00	0	16,902	0.00%
2024/05/28	2	775.50	3	774.33	783.00	-1	16,938	-0.01%
2024/05/27	5	734.60	7	740.43	738.00	-2	16,984	-0.01%
2024/05/24	8	702.00	7	704.00	706.00	1	16,980	0.01%
2024/05/23	8	682.75	13.1	692.09	708.00	-5.1	16,910	-0.03%
2024/05/22	2	652.00	3	659.67	660.00	-1	16,711	-0.01%
2024/05/21	3	647.67	3	646.00	650.00	0	16,800	0.00%
2024/05/20	3	646.33	4.5	647.67	638.00	-1.5	16,830	-0.01%
2024/05/17	1.5	651.71	1	657.00	660.00	0.5	16,839	0.00%
2024/05/16	7	662.43	6	665.00	651.00	1	16,884	0.01%
2024/05/15	7	654.00	7	658.14	644.00	0	16,784	0.00%
2024/05/14	4	631.75	5	633.80	645.00	-1	16,719	-0.01%
2024/05/13	5	635.58	7	652.86	626.00	-2	16,823	-0.01%
2024/05/10	5	642.40	2	641.00	638.00	3	16,855	0.02%
2024/05/09	4	660.75	3	657.67	654.00	1	17,255	0.01%
2024/05/08	2	668.46	2	663.00	663.00	0	17,262	0.00%
2024/05/07	2	676.93	72	658.06	674.00	-70	17,568	-0.40%
2024/05/06	57	692.02	86	675.31	662.00	-29	17,471	-0.17%
2024/05/03	5	661.60	7	662.57	662.00	-2	17,273	-0.01%
2024/05/02	47	631.98	165	630.86	656.00	-118	17,248	-0.68%	大賣/鉅額交易
2024/04/30	145	655.03	112	652.02	654.00	33	17,183	0.19%	大買/大賣/
2024/04/29	29	630.55	246	632.05	626.00	-217	17,187	-1.26%	大賣/鉅額交易
2024/04/26	56	668.70	39.1	655.94	642.00	16.9	17,374	0.10%
2024/04/25	175	644.72	89	633.58	620.00	86	17,079	0.50%	大買/
2024/04/24	303	621.43	18	622.03	634.00	285	16,953	1.68%	大買/鉅額交易
2024/04/23	11	581.00	10	581.40	577.00	1	17,056	0.01%
2024/04/22	8	581.10	2	575.00	567.00	6	16,992	0.04%
2024/04/19	18.1	644.38	7	650.29	630.00	11.1	16,950	0.07%
2024/04/18	24	671.54	26	673.32	680.00	-2	16,936	-0.01%
2024/04/17	4	623.25	7	629.57	638.00	-3	16,835	-0.02%
2024/04/16	6	606.83	4	606.49	606.00	2	16,828	0.01%
2024/04/15	4	627.50	5.3	630.26	616.00	-1.3	16,832	-0.01%
2024/04/12	5	623.00	9.1	619.10	628.00	-4.1	16,897	-0.02%
2024/04/11	1	559.00	5	586.00	584.00	-4	16,653	-0.02%
2024/04/10	4	564.75	2	569.50	555.00	2	16,608	0.01%
2024/04/09	2	569.00	0	0.00	577.00	2	16,586	0.01%
2024/04/08	5	566.20	3	573.00	570.00	2	16,528	0.01%
2024/04/03	7.1	551.37	10	548.00	546.00	-2.9	16,589	-0.02%
2024/04/02	8	541.49	7	537.29	533.00	1	16,497	0.01%
2024/04/01	2	555.50	2	554.00	554.00	0	16,476	0.00%
2024/03/29	8	547.63	8	550.75	546.00	0	16,382	0.00%
2024/03/28	3	530.33	4	535.00	542.00	-1	16,272	-0.01%
2024/03/27	3	534.33	2	540.00	534.00	1	16,176	0.01%
2024/03/26	4	553.00	3	553.33	541.00	1	16,093	0.01%
2024/03/25	2	586.00	2	585.00	583.00	0	15,929	0.00%
2024/03/22	5	587.80	4	588.75	589.00	1	15,868	0.01%
2024/03/21	7	582.57	7	582.71	585.00	0	15,767	0.00%
2024/03/20	5	574.39	2.1	569.16	567.00	2.9	15,677	0.02%
2024/03/19	8.1	592.77	6	579.17	569.00	2.1	15,465	0.01%
2024/03/18	12	619.43	12	616.92	623.00	0	15,226	0.00%
2024/03/15	18	577.61	25	581.40	599.00	-7	15,013	-0.05%
2024/03/14	10	566.60	1	582.00	556.00	9	14,674	0.06%
2024/03/13	17.2	637.73	8	636.63	617.00	9.2	14,414	0.06%
2024/03/12	9	623.56	8.2	626.15	643.00	0.8	13,964	0.01%
2024/03/11	12	593.08	14	593.86	585.00	-2	13,651	-0.01%
2024/03/08	2.2	590.41	1	581.00	574.00	1.2	13,426	0.01%
2024/03/07	2.1	631.62	3	643.67	599.00	-0.9	13,269	-0.01%
2024/03/06	4	604.50	2	604.00	630.00	2	12,946	0.02%
2024/03/05	2	568.50	5	572.00	585.00	-3	12,713	-0.02%
2024/03/04	2	555.00	2	558.00	554.00	0	12,560	0.00%
2024/03/01	3	543.00	4	544.23	539.00	-1	12,472	-0.01%
2024/02/29	8	522.89	7	527.17	532.00	1	12,399	0.01%
2024/02/27	6	513.17	9	510.44	508.00	-3	12,167	-0.02%
2024/02/26	1	500.00	1	498.50	500.00	0	12,143	0.00%
2024/02/23	3	505.62	2	498.50	498.50	1	12,107	0.01%
2024/02/22	8	521.13	9	523.00	520.00	-1	12,045	-0.01%
2024/02/21	3	486.50	4	493.75	495.00	-1	12,019	-0.01%
2024/02/20	5	477.40	4	482.38	483.00	1	11,975	0.01%
2024/02/19	6	489.58	3	507.00	486.00	3	11,954	0.03%
2024/02/16	5	508.40	1	544.00	510.00	4	12,023	0.03%
2024/02/15	2	530.00	3	524.67	534.00	-1	12,017	-0.01%
2024/02/05	9	485.72	12	486.79	485.50	-3	11,947	-0.03%
2024/02/02	68	477.99	68	475.74	478.00	0	11,799	0.00%
2024/02/01	11	444.95	13.6	449.32	457.50	-2.6	11,601	-0.02%
2024/01/31	9	424.83	15	425.87	425.50	-6	11,272	-0.05%
2024/01/30	9	429.00	12	414.29	429.50	-3	11,110	-0.03%
2024/01/29	5	388.90	2	389.00	390.50	3	10,854	0.03%
2024/01/26	2	384.75	1	386.00	386.00	1	10,868	0.01%
2024/01/25	9	390.22	9	392.67	389.50	0	10,898	0.00%
2024/01/24	7	386.29	5	387.10	387.50	2	10,774	0.02%
2024/01/23	7	384.43	6	385.33	386.50	1	10,805	0.01%
2024/01/22	6	367.83	10	372.45	380.50	-4	10,603	-0.04%
2024/01/19	0	0.00	1	341.00	346.00	-1	10,366	-0.01%
2024/01/18	6	340.92	5	338.90	334.50	1	10,347	0.01%
2024/01/17	5	344.10	4	349.50	343.50	1	10,285	0.01%
2024/01/16	3	343.17	7	341.64	343.00	-4	10,244	-0.04%
2024/01/15	10	341.85	4	339.50	334.00	6	10,224	0.06%
2024/01/12	5	348.00	5	354.30	350.00	0	10,164	0.00%
2024/01/11	5	337.80	9	343.67	346.50	-4	9,909	-0.04%
2024/01/10	4	325.00	6	321.58	329.00	-2	9,844	-0.02%
2024/01/09	7	314.21	7	311.79	315.00	0	9,708	0.00%
2024/01/08	1	301.50	1	312.50	301.50	0	9,633	0.00%
2024/01/04	5	325.10	2	319.00	319.00	3	9,564	0.03%
2024/01/03	2	328.25	2	329.00	329.00	0	9,628	0.00%
2023/12/29	8	332.25	8	330.88	336.50	0	9,631	0.00%
2023/12/28	4	325.50	4	320.13	318.00	0	9,477	0.00%
2023/12/27	5	321.50	6	325.00	324.50	-1	9,478	-0.01%
2023/12/26	2	310.00	2	311.00	311.00	0	9,542	0.00%
2023/12/25	3	310.83	1	309.50	309.50	2	9,822	0.02%
2023/12/22	3	304.67	3	306.50	307.00	0	9,954	0.00%
2023/12/21	2	296.75	3	297.00	301.50	-1	10,189	-0.01%
2023/12/20	1	305.50	1	299.50	299.50	0	10,278	0.00%
2023/12/15	2	303.75	2	309.25	298.00	0	10,803	0.00%
2023/12/13	0	0.00	1	300.50	300.50	-1	11,067	-0.01%
2023/12/12	4	310.88	4.4	307.14	306.50	-0.4	11,063	0.00%
2023/12/11	3	309.33	3	307.33	308.00	0	11,153	0.00%
2023/12/08	4	306.63	3	304.50	304.50	1	11,191	0.01%
2023/12/07	1	293.00	1	299.50	301.50	0	11,204	0.00%
2023/12/06	8	297.44	12	296.38	296.50	-4	11,269	-0.04%
2023/12/05	3	282.83	1	286.00	286.00	2	11,267	0.02%
2023/12/04	1	288.50	0	0.00	290.50	1	11,225	0.01%
2023/12/01	3	304.33	2	302.50	302.50	1	11,216	0.01%
2023/11/29	1	301.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	1	300.50	1	301.00	300.50	0	11,199	0.00%
2023/11/27	1	298.00	1	300.50	298.00	0	11,295	0.00%
2023/11/24	2	323.00	2	322.00	322.50	0	11,225	0.00%
2023/11/22	2	327.00	2	327.00	327.00	0	11,240	0.00%
2023/11/21	2	333.75	5	330.40	327.00	-3	11,394	-0.03%
2023/11/20	1	328.00	1	329.50	329.50	0	11,601	0.00%
2023/11/17	3	317.67	3	319.17	318.00	0	11,533	0.00%
2023/11/15	10	322.75	9	326.94	313.50	1	11,587	0.01%
2023/11/14	4	324.88	4.1	327.49	325.00	-0.1	11,556	0.00%
2023/11/13	1	311.50	0	0.00	318.50	1	11,586	0.01%
2023/11/10	4	317.25	4	316.13	314.50	0	11,647	0.00%
2023/11/09	2	317.50	3	318.00	316.50	-1	11,745	-0.01%
2023/11/08	1.1	313.50	2	317.25	313.00	-0.9	11,836	-0.01%
2023/11/07	4	311.00	4	310.63	311.00	0	11,949	0.00%
2023/11/06	1	311.50	1	313.00	315.00	0	12,182	0.00%
2023/11/03	2	297.50	0	0.00	297.00	2	12,505	0.02%
2023/11/02	3	299.50	3	294.83	299.50	0	12,747	0.00%
2023/11/01	1	284.50	1	288.00	285.50	0	13,055	0.00%
2023/10/31	1	294.00	1	287.00	283.50	0	13,293	0.00%
2023/10/27	3	300.33	2	296.25	296.50	1	13,680	0.01%
2023/10/26	3	306.50	3	301.50	301.50	0	13,925	0.00%
2023/10/25	4	316.63	3	316.67	313.00	1	14,064	0.01%
2023/10/24	5.4	309.00	6	309.17	318.00	-0.6	14,224	0.00%
2023/10/20	2	301.50	2	302.00	308.50	0	14,432	0.00%
2023/10/19	7	294.79	8	292.63	299.00	-1	14,621	-0.01%
2023/10/18	1	294.00	1	296.50	294.00	0	14,918	0.00%
2023/10/17	1	331.00	1	319.50	319.50	0	15,011	0.00%
2023/10/16	4	327.00	4	330.75	325.50	0	15,049	0.00%
2023/10/13	4	342.88	4	336.00	337.00	0	15,194	0.00%
2023/10/12	6	342.50	5	344.90	342.00	1	15,286	0.01%
2023/10/11	3	342.33	1	337.50	336.50	2	15,413	0.01%
2023/10/06	4	348.63	4	348.63	348.50	0	15,690	0.00%
2023/10/04	3	340.67	3	338.67	345.00	0	15,976	0.00%
2023/10/03	16	345.56	13	339.96	340.00	3	15,965	0.02%
2023/10/02	6	346.33	6	344.33	342.50	0	16,091	0.00%
2023/09/28	2	331.25	4	335.88	341.00	-2	16,017	-0.01%
2023/09/27	1	319.00	1	313.00	321.00	0	15,898	0.00%
2023/09/26	4	312.13	5	315.80	313.50	-1	15,995	-0.01%
2023/09/25	9	298.61	11	299.86	297.00	-2	16,091	-0.01%
2023/09/22	7	289.93	6	295.33	297.50	1	16,369	0.01%
2023/09/21	2	274.50	2	278.50	280.00	0	16,169	0.00%
2023/09/20	5	280.60	6	286.92	281.00	-1	16,119	-0.01%
2023/09/19	4	282.38	2	279.25	278.00	2	16,033	0.01%
2023/09/18	0	0.00	0.1	308.25	293.50	-0.1	15,942	0.00%
2023/09/15	0	0.00	1	318.00	320.00	-1	15,953	-0.01%
2023/09/14	2.1	318.06	3	314.17	318.00	-0.9	16,122	-0.01%
2023/09/13	11	304.45	11	303.18	304.00	0	16,333	0.00%
2023/09/12	1	306.50	0	0.00	306.00	1	16,622	0.01%
2023/09/11	2	316.75	3.1	310.32	311.50	-1.1	16,910	-0.01%
2023/09/08	2	342.25	2	338.25	337.00	0	16,934	0.00%
2023/09/07	8.1	341.21	6	340.92	342.00	2.1	17,183	0.01%
2023/09/06	0	345.00	7	340.86	343.50	-7	17,207	-0.04%
2023/09/05	4	330.25	2	327.50	330.50	2	17,309	0.01%
2023/09/01	4	333.63	4	328.75	329.00	0	17,523	0.00%
2023/08/31	2	334.50	3	328.67	334.50	-1	17,651	-0.01%
2023/08/30	8	337.00	7	340.36	335.50	1	17,734	0.01%
2023/08/29	3	341.67	2	335.00	335.00	1	17,933	0.01%
2023/08/28	2	352.50	4	343.63	338.50	-2	18,015	-0.01%
2023/08/25	8	358.06	6.1	359.21	354.00	1.9	18,063	0.01%
2023/08/24	5.1	384.45	3	380.00	387.00	2.1	17,950	0.01%
2023/08/23	2	356.00	5	362.10	356.00	-3	17,909	-0.02%
2023/08/22	3	359.33	1	350.50	350.50	2	18,218	0.01%
2023/08/21	7	352.57	6	354.83	353.50	1	18,518	0.01%
2023/08/18	5	357.70	4.1	350.81	352.00	0.9	18,472	0.01%
2023/08/17	6	355.50	7	358.14	363.00	-1	18,342	-0.01%
2023/08/16	1	350.00	1	345.00	350.00	0	18,270	0.00%
2023/08/15	2	340.00	3	341.32	343.50	-1	18,323	-0.01%
2023/08/14	4	319.88	4	317.13	319.00	0	18,425	0.00%
2023/08/11	10	319.30	10	317.60	321.00	0	18,409	0.00%
2023/08/10	3	331.83	1	330.96	314.50	2	18,368	0.01%
2023/08/09	19	355.18	20	361.15	349.00	-1	18,241	-0.01%
2023/08/08	14	354.44	17	355.18	358.00	-3	17,976	-0.02%
2023/08/07	12	348.21	7	351.29	349.50	5	17,883	0.03%
2023/08/04	17.1	331.03	22	332.66	338.00	-5	17,657	-0.03%
2023/08/02	18	319.89	16	326.88	315.50	2	17,537	0.01%
2023/08/01	3	326.17	5	323.00	328.00	-2	17,424	-0.01%
2023/07/31	10	350.71	6	339.00	322.00	4	17,773	0.02%
2023/07/28	5	341.40	10	347.00	352.00	-5	17,986	-0.03%
2023/07/27	12	346.13	10	351.90	340.00	2	17,903	0.01%
2023/07/26	8	343.94	9	345.78	343.50	-1	17,910	-0.01%
2023/07/25	11	351.59	11	354.50	340.50	0	17,963	0.00%
2023/07/24	16	344.72	16	347.22	344.00	0	17,926	0.00%
2023/07/21	15	317.27	15	313.57	339.00	0	17,679	0.00%
2023/07/20	12	304.46	14	307.93	308.50	-2	17,321	-0.01%
2023/07/19	10	294.65	11	292.00	291.50	-1	17,096	-0.01%
2023/07/18	15	287.90	17	291.26	293.00	-2	17,121	-0.01%
2023/07/17	4	283.88	3.1	287.66	285.00	0.9	17,009	0.01%
2023/07/14	11.1	293.19	12	291.25	293.50	-0.9	16,859	-0.01%
2023/07/13	28	300.63	33	297.71	288.00	-5	16,774	-0.03%
2023/07/12	17	290.21	7	291.29	287.50	10	16,420	0.06%
2023/07/11	10	282.90	12	283.00	283.50	-2	16,252	-0.01%
2023/07/10	4	273.75	5	277.80	273.00	-1	16,127	-0.01%
2023/07/07	4	272.88	3	274.33	270.00	1	16,187	0.01%
2023/07/06	2	273.00	1	273.50	273.50	1	16,032	0.01%
2023/07/05	14	286.21	12.1	282.64	280.50	1.9	15,958	0.01%
2023/07/04	14.1	291.01	10.1	292.83	292.00	4	15,805	0.03%
2023/07/03	22.1	286.90	19	291.21	293.00	3.1	15,627	0.02%
2023/06/30	15	261.97	19	257.58	271.00	-4	15,257	-0.03%
2023/06/29	8	245.50	8	246.00	246.50	0	14,969	0.00%
2023/06/28	3	241.33	5	244.30	241.50	-2	15,263	-0.01%
2023/06/27	8	243.31	4	241.00	235.00	4	15,506	0.03%
2023/06/26	12	244.88	12	246.13	250.00	0	15,806	0.00%
2023/06/21	12	251.63	13	250.62	249.50	-1	15,760	-0.01%
2023/06/20	10	252.20	8	252.94	252.00	2	16,021	0.01%
2023/06/19	9	249.67	11	250.09	254.50	-2	16,419	-0.01%
2023/06/16	15	244.23	33	243.94	247.00	-18	16,302	-0.11%
2023/06/15	7	236.43	7	233.93	237.00	0	16,089	0.00%
2023/06/14	5	223.80	7	220.36	224.00	-2	15,750	-0.01%
2023/06/13	29	216.81	8	217.94	219.50	21	15,654	0.13%
2023/06/12	6	206.00	5	207.30	205.50	1	15,370	0.01%
2023/06/09	5	206.50	8	208.81	209.50	-3	15,293	-0.02%
2023/06/08	8	201.06	6	203.17	200.50	2	15,073	0.01%
2023/06/07	6	206.92	5	207.10	208.00	1	14,973	0.01%
2023/06/06	9	201.56	9	202.17	203.50	0	14,812	0.00%
2023/06/05	24	198.96	25	200.20	200.00	-1	14,614	-0.01%
2023/06/02	18	206.33	16	203.97	202.00	2	14,364	0.01%
2023/06/01	6	205.33	5	200.60	207.00	1	14,049	0.01%
2023/05/31	5	199.40	4	200.25	197.50	1	13,851	0.01%
2023/05/30	4	202.13	3	202.50	201.50	1	13,707	0.01%
2023/05/29	5	207.90	5	207.60	206.00	0	13,717	0.00%
2023/05/26	16	200.56	16	203.00	208.00	0	13,795	0.00%
2023/05/25	12	199.38	20	197.48	197.50	-8	13,401	-0.06%
2023/05/24	11	187.00	10	182.95	187.00	1	12,993	0.01%
2023/05/23	5	181.60	5	183.50	182.50	0	12,930	0.00%
2023/05/22	4	180.38	3	183.67	182.50	1	12,861	0.01%
2023/05/19	23	183.96	21	184.55	184.00	2	12,758	0.02%
2023/05/18	15	182.53	20	184.78	186.00	-5	12,576	-0.04%
2023/05/17	12	177.50	12	178.67	178.00	0	12,319	0.00%
2023/05/16	5	174.50	6	175.83	175.50	-1	12,170	-0.01%
2023/05/15	6	170.75	5	170.80	171.00	1	11,977	0.01%
2023/05/11	8	176.63	11.3	178.57	174.50	-3.3	11,760	-0.03%
2023/05/10	14	179.36	3	178.50	178.50	11	11,609	0.09%
2023/05/09	5	179.80	6	182.00	183.00	-1	11,432	-0.01%
2023/05/08	0	0.00	1	182.00	181.50	-1	11,312	-0.01%
2023/05/05	5	178.50	3	180.17	181.00	2	11,073	0.02%
2023/05/04	3	175.00	8.1	172.41	175.50	-5.1	10,617	-0.05%
2023/05/03	4	164.38	3	165.83	163.00	1	10,134	0.01%
2023/05/02	23	161.61	19	163.95	166.00	4	10,026	0.04%
2023/04/28	4	153.25	8	155.38	157.50	-4	9,717	-0.04%
2023/04/27	6	151.08	7	152.21	153.50	-1	9,459	-0.01%
2023/04/26	3	139.00	0	0.00	146.00	3	9,136	0.03%
2023/04/21	0	0.00	0.1	142.00	143.00	-0.1	8,814	0.00%
2023/04/20	2	148.50	1	147.50	147.50	1	8,651	0.01%
2023/04/18	0	0.00	2	158.75	152.50	-2	8,516	-0.02%
2023/04/17	3	155.83	11	157.14	156.00	-8	8,347	-0.10%
2023/04/14	15	154.33	7	152.64	153.00	8	8,208	0.10%
2023/04/13	4	150.00	1	150.50	149.50	3	8,043	0.04%
2023/04/12	1	154.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	4	148.63	1	147.50	149.50	3	7,732	0.04%
2023/04/10	0	0.00	1	146.50	148.50	-1	7,604	-0.01%
2023/04/07	0	0.00	1	145.50	144.50	-1	7,470	-0.01%
2023/04/06	1	142.00	2	142.75	142.00	-1	7,388	-0.01%
2023/03/31	1	140.50	0	0.00	141.00	1	7,282	0.01%
2023/03/29	6	142.42	6	143.33	142.50	0	7,205	0.00%
2023/03/28	4	143.63	5	140.80	142.00	-1	6,912	-0.01%
2023/03/27	9	147.06	2	149.00	148.50	7	6,662	0.11%
2023/03/24	0	0.00	2	136.50	142.50	-2	6,298	-0.03%
2023/03/23	5	139.00	8	139.44	138.50	-3	6,175	-0.05%
2023/03/22	19	131.13	21.2	133.60	136.50	-2.2	5,757	-0.04%
2023/03/21	2.2	124.14	9	122.44	126.50	-6.8	5,149	-0.13%
2023/03/20	13	120.08	17	120.59	119.00	-4	4,971	-0.08%
2023/03/17	4	115.88	1	116.51	115.50	3	4,812	0.06%
2023/03/16	11	115.41	9	116.17	115.00	2	4,838	0.04%
2023/03/15	0	0.00	8	113.38	114.50	-8	5,047	-0.16%
2023/03/14	2	110.00	6	111.50	109.50	-4	5,272	-0.08%
2023/03/13	2	111.00	4	112.25	112.50	-2	5,747	-0.03%
2023/03/10	10	113.70	4	114.50	113.50	6	5,772	0.10%
2023/03/09	3	117.33	3	117.83	117.50	0	5,772	0.00%
2023/03/08	0	0.00	2	118.50	119.00	-2	5,795	-0.03%
2023/03/07	12	118.00	0	0.00	118.00	12	5,778	0.21%
2023/03/03	6	119.50	4	119.50	118.50	2	5,809	0.03%
2023/03/02	4	118.00	2	119.00	119.00	2	5,902	0.03%
2023/03/01	3	117.00	3	118.67	119.00	0	6,022	0.00%
2023/02/24	8	123.06	16	121.19	120.50	-8	6,042	-0.13%
2023/02/23	2	116.00	3	116.33	116.50	-1	5,673	-0.02%
2023/02/22	1	113.00	2	113.00	115.00	-1	5,678	-0.02%
2023/02/21	0	0.00	0.5	115.10	115.00	-0.5	5,652	-0.01%
2023/02/20	1	113.50	1	114.50	114.50	0	5,686	0.00%
2023/02/17	1	116.00	1.5	114.67	114.50	-0.5	5,774	-0.01%
2023/02/16	2	117.40	1	118.00	117.50	1	5,924	0.02%
2023/02/15	2	115.50	2	115.00	115.00	0	5,991	0.00%
2023/02/14	2	117.00	2	115.75	115.50	0	5,955	0.00%
2023/02/13	5	117.50	2	116.75	117.50	3	5,961	0.05%
2023/02/10	8	115.00	8	115.88	115.50	0	5,934	0.00%
2023/02/09	2	116.00	3	116.83	116.00	-1	5,894	-0.02%
2023/02/08	2	113.75	4	114.50	115.00	-2	5,839	-0.03%
2023/02/07	2	109.50	1	110.50	110.50	1	5,763	0.02%
2023/02/06	9	109.83	6	111.00	111.50	3	5,778	0.05%
2023/02/03	4	112.00	7	112.57	112.00	-3	5,698	-0.05%
2023/02/02	6	108.83	10	110.05	112.00	-4	5,683	-0.07%
2023/02/01	13	106.00	11	107.09	107.50	2	5,661	0.04%
2023/01/31	3	107.17	0	0.00	106.00	3	5,633	0.05%
2023/01/13	4	107.50	0	0.00	107.00	4	5,815	0.07%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/10	3	109.33	3	109.50	109.50	0	6,087	0.00%
2023/01/06	5	106.40	5	107.70	107.50	0	6,241	0.00%
2023/01/05	21	110.36	20	108.50	108.50	1	6,307	0.02%
2023/01/04	1	113.00	0	0.00	112.00	1	6,428	0.02%
2023/01/03	2	112.50	2	112.50	112.50	0	6,547	0.00%
2022/12/30	7	111.00	7	112.29	112.00	0	6,705	0.00%
2022/12/29	0	0.00	7	108.93	110.00	-7	6,950	-0.10%
2022/12/28	3	109.00	0	0.00	108.50	3	7,231	0.04%
2022/12/27	13	112.00	11	112.00	112.00	2	7,296	0.03%
2022/12/26	5	110.00	7	111.36	111.50	-2	7,356	-0.03%
2022/12/23	3	111.00	3	111.50	111.00	0	7,421	0.00%
2022/12/22	11	110.91	12	112.58	113.00	-1	7,479	-0.01%
2022/12/21	4	109.38	3	110.00	109.00	1	7,492	0.01%
2022/12/20	2	110.50	2	113.00	111.50	0	7,465	0.00%
2022/12/19	11	111.82	11	112.00	112.00	0	7,423	0.00%
2022/12/16	6	115.08	7	115.71	115.00	-1	7,354	-0.01%
2022/12/14	11	114.09	10	116.00	116.00	1	7,307	0.01%
2022/12/12	8	114.50	8	113.69	114.50	0	7,364	0.00%
2022/12/09	30	113.83	30.2	115.11	115.50	-0.2	7,331	0.00%
2022/12/08	10.1	112.25	17	113.06	113.50	-6.9	7,301	-0.09%
2022/12/07	22.1	119.45	48	114.21	112.50	-25.9	7,291	-0.36%
2022/12/06	59	126.14	29	124.62	124.00	30	7,067	0.42%
2022/12/05	21	126.67	4	127.00	127.00	17	6,830	0.25%
2022/12/02	0	0.00	2	116.50	115.50	-2	6,412	-0.03%
2022/12/01	8	114.06	8	115.13	114.50	0	6,418	0.00%
2022/11/30	5	112.00	5	113.50	113.00	0	6,380	0.00%
2022/11/29	7	111.93	8	111.31	112.00	-1	6,350	-0.02%
2022/11/28	5	111.50	5	110.50	111.50	0	6,341	0.00%
2022/11/25	2	110.00	3.1	110.96	109.00	-1.1	6,329	-0.02%
2022/11/24	26	110.35	25	110.10	111.00	1	6,331	0.02%
2022/11/23	38	108.63	37	109.72	110.00	1	6,288	0.02%
2022/11/22	11	106.86	12	106.25	106.00	-1	6,203	-0.02%
2022/11/21	5	104.00	5	103.50	104.00	0	6,102	0.00%
2022/11/18	6	104.25	6	102.33	102.00	0	6,164	0.00%
2022/11/17	2	103.00	2	103.00	103.00	0	6,154	0.00%
2022/11/16	5	102.10	4	102.38	102.00	1	6,146	0.02%
2022/11/15	4	101.75	7	101.71	102.00	-3	6,109	-0.05%
2022/11/14	19	104.16	18	104.36	104.50	1	6,180	0.02%
2022/11/11	0	0.00	6	110.67	110.00	-6	6,032	-0.10%
2022/11/10	12	106.79	10	108.00	106.00	2	5,932	0.03%
2022/11/09	1	107.50	7	108.36	108.00	-6	6,009	-0.10%
2022/11/08	14	108.18	25	108.20	106.00	-11	6,054	-0.18%
2022/11/07	13	106.38	13	107.42	107.50	0	6,090	0.00%
2022/11/03	7	106.50	7	103.36	106.50	0	6,505	0.00%
2022/11/02	7	104.36	4	104.00	104.00	3	6,677	0.04%
2022/11/01	7	101.93	7	102.21	102.50	0	6,835	0.00%
2022/10/31	5	102.40	7	103.43	102.00	-2	7,005	-0.03%
2022/10/28	4	101.50	7	101.86	101.00	-3	7,098	-0.04%
2022/10/27	4	93.60	12	97.69	99.90	-8	7,025	-0.11%
2022/10/26	5	93.24	5	93.92	93.60	0	6,961	0.00%
2022/10/25	19	94.00	9	94.71	94.50	10	7,021	0.14%
2022/10/24	2	97.80	1	96.30	96.30	1	7,034	0.01%
2022/10/21	12	96.03	13	97.47	95.40	-1	7,232	-0.01%
2022/10/20	11	98.53	10	98.85	98.80	1	7,298	0.01%
2022/10/19	5	102.50	9	103.78	100.50	-4	7,443	-0.05%
2022/10/18	11	101.32	5	103.10	101.50	6	7,728	0.08%
2022/10/17	11	99.73	18	100.69	101.50	-7	7,676	-0.09%
2022/10/14	5	106.30	4	107.50	105.00	1	7,668	0.01%
2022/10/13	6	103.75	1	103.50	103.50	5	7,679	0.07%
2022/10/12	2	107.00	9	105.17	107.00	-7	7,677	-0.09%
2022/10/11	3	104.33	1	104.00	104.00	2	7,667	0.03%
2022/10/07	18	111.81	10	110.50	110.50	8	7,651	0.10%
2022/10/06	22	114.27	16	115.81	116.00	6	7,630	0.08%
2022/10/05	6	119.00	12	118.75	119.50	-6	7,570	-0.08%
2022/10/04	1	110.50	3	113.33	114.00	-2	7,428	-0.03%
2022/10/03	9	108.28	1	108.00	108.00	8	7,618	0.11%
2022/09/30	2	107.25	5	110.90	111.50	-3	7,715	-0.04%
2022/09/29	15	110.80	12	111.38	108.00	3	7,874	0.04%
2022/09/28	20	112.95	14	111.00	109.00	6	7,978	0.08%
2022/09/27	1	112.00	11	114.82	116.00	-10	7,948	-0.13%
2022/09/26	5	112.40	2	111.50	111.00	3	8,022	0.04%
2022/09/22	13	114.73	12	115.75	115.00	1	8,172	0.01%
2022/09/21	5	116.20	3	117.00	116.00	2	8,174	0.02%
2022/09/20	0	0.00	1	117.00	117.00	-1	8,159	-0.01%
2022/09/19	2	113.00	1	113.50	113.50	1	8,142	0.01%
2022/09/16	2	113.75	1	113.50	113.50	1	8,157	0.01%
2022/09/15	1	113.50	1	113.50	113.50	0	8,205	0.00%
2022/09/14	6	110.00	4	113.25	113.50	2	8,289	0.02%
2022/09/13	7	113.50	6	114.92	113.00	1	8,435	0.01%
2022/09/12	2	110.00	7	111.29	112.00	-5	8,485	-0.06%
2022/09/08	3	105.17	5	107.70	107.50	-2	8,486	-0.02%
2022/09/07	2	106.00	0	0.00	105.50	2	8,494	0.02%
2022/09/06	1	104.00	1	102.00	102.00	0	8,492	0.00%
2022/09/02	2	105.75	1	105.50	105.50	1	8,634	0.01%
2022/09/01	1	104.50	1	104.50	105.50	0	8,692	0.00%
2022/08/31	1	107.50	1	108.00	108.50	0	8,743	0.00%
2022/08/30	1	108.00	1	107.50	107.50	0	8,780	0.00%
2022/08/29	1	108.50	2	108.00	108.00	-1	8,954	-0.01%
2022/08/26	3	112.50	3	111.67	113.00	0	8,986	0.00%
2022/08/25	5	114.10	6	115.08	112.00	-1	8,989	-0.01%
2022/08/24	1	117.00	1	117.00	117.00	0	8,989	0.00%
2022/08/22	1	116.00	3	116.33	117.00	-2	9,174	-0.02%
2022/08/19	32	117.91	12	117.67	117.00	20	9,415	0.21%
2022/08/18	5	119.40	6	119.08	119.50	-1	9,735	-0.01%
2022/08/17	3	118.83	6	119.58	119.00	-3	10,238	-0.03%
2022/08/16	16	119.66	8	118.88	119.00	8	10,639	0.08%
2022/08/15	2	118.25	11	118.68	119.50	-9	10,651	-0.08%
2022/08/12	10	117.15	2	116.25	117.50	8	10,695	0.07%
2022/08/11	2	114.00	14	114.14	114.50	-12	10,707	-0.11%
2022/08/10	23	112.93	4	115.38	112.50	19	10,693	0.18%
2022/08/09	17	118.94	9	119.67	119.00	8	10,339	0.08%
2022/08/08	16	118.38	27	115.28	118.00	-11	10,169	-0.11%
2022/08/05	19	111.87	16	112.22	112.50	3	10,008	0.03%
2022/08/04	9	112.39	4	112.38	113.00	5	9,857	0.05%
2022/08/03	6	114.75	6	114.92	115.00	0	9,804	0.00%
2022/08/01	11	116.23	11	116.45	115.50	0	9,904	0.00%
2022/07/29	20	117.20	20	117.90	118.00	0	9,828	0.00%
2022/07/28	11	115.68	25	116.98	117.00	-14	9,825	-0.14%
2022/07/27	13	114.88	14	114.61	116.00	-1	9,627	-0.01%
2022/07/26	19	113.05	23	113.43	114.00	-4	9,545	-0.04%
2022/07/25	6	111.83	10	109.00	112.50	-4	9,366	-0.04%
2022/07/22	2	104.25	3	104.17	104.50	-1	9,081	-0.01%
2022/07/21	11	104.50	11	104.59	105.50	0	9,142	0.00%
2022/07/20	21	107.40	21	104.52	105.00	0	9,118	0.00%
2022/07/19	40	104.25	56	105.03	105.00	-16	9,191	-0.17%
2022/07/18	11	103.09	2	103.50	104.00	9	9,222	0.10%
2022/07/15	1	100.00	16	100.31	101.00	-15	9,329	-0.16%
2022/07/14	13	100.53	6	100.00	101.00	7	9,371	0.07%
2022/07/13	9	98.38	2	99.15	96.80	7	9,530	0.07%
2022/07/12	10	94.55	2	96.50	96.00	8	9,385	0.09%
2022/07/11	5	98.56	27	98.93	98.40	-22	9,361	-0.24%
2022/07/08	2	93.55	18	94.73	96.10	-16	9,174	-0.17%
2022/07/07	1	87.20	36	84.96	87.40	-35	9,072	-0.39%
2022/07/06	17	83.86	7	85.30	82.60	10	8,964	0.11%
2022/07/05	1	85.30	1	87.50	87.20	0	9,052	0.00%
2022/07/04	15	86.41	15	86.96	85.30	0	9,143	0.00%
2022/07/01	7	90.09	13	89.99	86.90	-6	9,169	-0.07%
2022/06/30	10	93.84	17	93.83	93.10	-7	9,079	-0.08%
2022/06/29	10	96.92	13	97.51	97.10	-3	9,182	-0.03%
2022/06/28	10	99.28	2	98.55	98.60	8	9,461	0.08%
2022/06/27	3	98.10	6	99.30	99.90	-3	10,427	-0.03%
2022/06/24	4	94.18	2	95.15	95.40	2	10,640	0.02%
2022/06/23	23	93.52	20	94.68	93.90	3	10,989	0.03%
2022/06/22	16	94.51	7	93.40	92.60	9	11,371	0.08%
2022/06/21	22	97.21	19	97.94	98.10	3	11,436	0.03%
2022/06/20	8	99.51	2	100.05	98.00	6	11,817	0.05%
2022/06/17	11	102.77	7	104.36	103.00	4	12,397	0.03%
2022/06/16	16	104.41	0	0.00	103.50	16	12,956	0.12%
2022/06/14	1	105.00	3	106.00	108.00	-2	13,563	-0.01%
2022/06/13	11	102.45	2	102.75	106.00	9	13,810	0.07%
2022/06/10	1	104.00	4	105.00	105.00	-3	14,157	-0.02%
2022/06/09	7	104.36	6	105.67	105.00	1	14,408	0.01%
2022/06/08	5	106.90	1	108.00	107.50	4	14,810	0.03%
2022/06/07	6	107.25	7	107.50	108.00	-1	15,523	-0.01%
2022/06/06	5	110.60	6	111.67	111.00	-1	15,767	-0.01%
2022/06/02	2	113.25	1	113.50	112.00	1	16,055	0.01%
2022/06/01	7	112.71	4	114.00	112.50	3	16,225	0.02%
2022/05/31	3	113.33	1	115.00	113.00	2	16,439	0.01%
2022/05/30	6	114.17	4	114.63	114.50	2	16,554	0.01%
2022/05/27	29	115.07	19	116.58	113.50	10	16,680	0.06%
2022/05/26	13	115.92	4	120.13	117.00	9	16,551	0.05%
2022/05/25	71	118.37	105	117.44	118.00	-34	16,330	-0.21%	大賣/
2022/05/24	24	112.17	12	113.88	109.00	12	16,110	0.07%
2022/05/23	5	110.00	23	111.67	112.00	-18	16,307	-0.11%
2022/05/20	4	111.13	13	110.54	109.50	-9	16,605	-0.05%
2022/05/19	11	110.77	4	107.75	111.00	7	16,725	0.04%
2022/05/18	20	109.00	20	109.05	109.00	0	17,036	0.00%
2022/05/16	15	104.67	3	104.50	104.50	12	17,465	0.07%
2022/05/13	0	0.00	11	104.50	105.00	-11	17,601	-0.06%
2022/05/12	2	102.00	2	102.00	102.00	0	17,747	0.00%
2022/05/11	8	104.44	0	0.00	103.50	8	18,072	0.04%
2022/05/10	21	104.81	24	103.75	105.50	-3	18,149	-0.02%
2022/05/09	6	101.08	4	102.00	101.00	2	18,376	0.01%
2022/05/06	5	105.40	6	105.50	105.50	-1	18,654	-0.01%
2022/05/05	1	108.50	7	109.57	108.00	-6	18,938	-0.03%
2022/05/04	3	104.33	2	105.00	105.00	1	19,012	0.01%
2022/05/03	8	107.50	3	106.67	106.00	5	19,277	0.03%
2022/04/29	2	104.50	2	105.00	104.50	0	19,729	0.00%
2022/04/28	2	102.75	2	103.00	103.50	0	20,507	0.00%
2022/04/27	4	100.63	6	103.15	104.00	-2	21,072	-0.01%
2022/04/26	6	104.25	14	104.18	103.00	-8	21,428	-0.04%
2022/04/25	11	104.64	8	105.25	105.00	3	21,669	0.01%
2022/04/22	10	109.75	2	109.25	107.00	8	21,647	0.04%
2022/04/21	5	112.70	15	111.77	113.50	-10	21,616	-0.05%
2022/04/20	6	107.25	8	107.81	107.50	-2	21,379	-0.01%
2022/04/19	6	107.50	9	109.50	106.00	-3	21,257	-0.01%
2022/04/18	8	105.31	4	103.88	103.50	4	20,999	0.02%
2022/04/15	2	105.00	8	106.19	104.50	-6	20,972	-0.03%
2022/04/14	0	0.00	2	107.50	108.00	-2	20,931	-0.01%
2022/04/13	5	105.40	2	106.50	105.50	3	20,946	0.01%
2022/04/12	7	107.50	3	106.00	105.50	4	20,977	0.02%
2022/04/11	15	108.87	17	106.32	106.50	-2	20,947	-0.01%
2022/04/08	10	112.50	10	113.00	112.00	0	20,789	0.00%
2022/04/07	24	111.63	15	115.40	111.00	9	20,651	0.04%
2022/04/06	3	113.50	13	113.12	113.00	-10	20,526	-0.05%
2022/04/01	15	113.73	5	114.50	114.50	10	20,440	0.05%
2022/03/31	23	117.78	10	119.10	116.50	13	20,269	0.06%
2022/03/30	31	119.74	34	121.88	117.00	-3	19,995	-0.02%
2022/03/29	7	117.43	7	119.00	116.50	0	19,004	0.00%
2022/03/28	9	117.33	20	117.55	119.00	-11	18,706	-0.06%
2022/03/25	17	113.76	25	114.82	117.00	-8	18,350	-0.04%
2022/03/24	25	111.90	2	115.00	111.50	23	17,934	0.13%
2022/03/23	31	115.11	4	119.13	115.00	27	17,788	0.15%
2022/03/22	19	116.74	32	116.97	118.00	-13	17,269	-0.08%
2022/03/21	16	111.19	19	112.21	112.50	-3	16,587	-0.02%
2022/03/18	25	107.98	30	107.90	110.00	-5	15,987	-0.03%
2022/03/17	22	105.86	25	106.50	106.50	-3	15,551	-0.02%
2022/03/16	10	106.25	5	106.00	106.00	5	15,400	0.03%
2022/03/15	5	111.50	54	109.10	106.00	-49	15,788	-0.31%
2022/03/14	42	118.30	12	122.67	117.00	30	15,461	0.19%
2022/03/11	16	122.47	26	121.35	122.50	-10	15,218	-0.07%
2022/03/10	50	121.10	11	120.91	119.50	39	14,819	0.26%
2022/03/09	7	112.71	46	113.76	116.00	-39	14,134	-0.28%
2022/03/08	8	105.81	8	107.81	105.50	0	13,742	0.00%
2022/03/07	21	108.57	3	105.50	105.50	18	13,508	0.13%
2022/03/04	30	114.35	14	115.11	113.00	16	13,440	0.12%
2022/03/03	9	108.83	16	109.56	112.00	-7	13,288	-0.05%
2022/03/02	6	108.75	7	108.86	108.50	-1	13,178	-0.01%
2022/03/01	1	111.00	21	111.40	111.00	-20	13,077	-0.15%
2022/02/25	26	113.83	7	111.00	110.00	19	13,177	0.14%
2022/02/24	7	112.86	6	113.25	113.00	1	13,279	0.01%
2022/02/23	21	114.62	19	115.47	114.50	2	13,465	0.01%
2022/02/22	11	109.05	19	110.26	110.00	-8	13,330	-0.06%
2022/02/21	5	110.50	4	110.00	110.00	1	13,121	0.01%
2022/02/18	11	112.09	8	111.31	114.00	3	12,934	0.02%
2022/02/17	16	111.84	27	109.17	112.50	-11	12,625	-0.09%
2022/02/16	9	104.33	9	104.94	103.00	0	12,365	0.00%
2022/02/15	1	105.00	5	105.50	103.00	-4	12,811	-0.03%
2022/02/14	18	105.81	7	105.71	105.50	11	13,044	0.08%
2022/02/11	3	106.00	1	107.00	106.00	2	13,289	0.02%
2022/02/10	5	105.00	3	106.00	104.00	2	13,683	0.01%
2022/02/09	4	102.63	5	104.10	106.00	-1	13,551	-0.01%
2022/02/08	15	100.25	11.1	98.08	101.50	3.9	13,291	0.03%
2022/02/07	8	94.89	4	93.88	95.40	4	12,990	0.03%
2022/01/26	2	92.30	20	90.87	92.80	-18	12,748	-0.14%
2022/01/25	8	93.10	5.1	94.81	92.30	2.9	12,853	0.02%
2022/01/24	23	96.05	19	97.62	95.00	4	12,721	0.03%
2022/01/21	13	99.38	13	98.59	99.20	0	12,384	0.00%
2022/01/20	21	95.68	19.1	96.97	98.00	1.9	11,863	0.02%
2022/01/19	15	95.70	23	93.09	95.70	-8	11,540	-0.07%
2022/01/18	6.1	90.33	8.2	91.48	91.20	-2.1	11,474	-0.02%
2022/01/17	3	89.20	7	88.93	89.20	-4	11,991	-0.03%
2022/01/14	4.2	82.82	4	85.15	83.90	0.2	13,041	0.00%
2022/01/12	4	86.33	1	87.10	87.00	3	13,220	0.02%
2022/01/06	0	0.00	1	88.20	89.50	-1	13,263	-0.01%
2022/01/05	1	90.20	3	89.80	90.20	-2	13,306	-0.02%
2022/01/04	1	88.80	1	89.30	88.80	0	13,290	0.00%
2022/01/03	12	88.84	13	89.90	89.00	-1	13,260	-0.01%
2021/12/29	1	88.30	0	0.00	88.70	1	13,371	0.01%
2021/12/28	0	0.00	5	88.30	87.70	-5	13,504	-0.04%
2021/12/27	0	0.00	2	87.50	87.50	-2	13,660	-0.01%
2021/12/23	0	0.00	1	87.10	87.00	-1	14,098	-0.01%
2021/12/21	0	0.00	2	86.05	86.00	-2	14,801	-0.01%
2021/12/20	1	85.50	0	0.00	85.10	1	15,089	0.01%
2021/12/17	1	87.00	1	87.30	86.90	0	15,701	0.00%
2021/12/15	1	87.40	2	86.70	86.70	-1	16,645	-0.01%
2021/12/14	5.1	87.01	5	87.80	87.00	0.1	16,959	0.00%
2021/12/13	19	87.81	132	88.97	89.10	-113	17,018	-0.66%	大賣/鉅額交易
2021/12/10	38	88.69	106	87.52	87.80	-68	16,987	-0.40%	大賣/
2021/12/09	394	92.89	212	91.48	88.70	182	16,870	1.08%	大買/大賣/鉅額交易
2021/12/08	13	88.84	9	88.62	89.30	4	16,151	0.02%
2021/12/07	3	87.77	5.2	88.23	87.60	-2.2	16,191	-0.01%
2021/12/06	3	88.40	6	88.42	89.20	-3	16,177	-0.02%
2021/12/03	12	88.26	13	88.10	87.70	-1	16,217	-0.01%
2021/12/02	1.2	87.84	2	86.25	86.00	-0.8	16,447	0.00%
2021/12/01	9.1	88.58	10	88.79	88.50	-0.9	16,551	-0.01%
2021/11/30	31	88.15	50.5	88.18	88.40	-19.5	16,673	-0.12%
2021/11/29	13.4	86.00	3	86.63	86.50	10.4	16,724	0.06%
2021/11/26	1	85.50	1	85.40	85.40	0	16,819	0.00%
2021/11/25	9	85.90	14	86.24	85.80	-5	16,717	-0.03%
2021/11/24	26.1	88.78	44	88.87	87.30	-17.9	16,584	-0.11%
2021/11/23	43	89.47	31	90.20	89.50	12	16,358	0.07%
2021/11/22	73	88.45	31	88.43	88.40	42	15,994	0.26%
2021/11/19	11	87.17	20	88.13	87.60	-9	15,509	-0.06%
2021/11/18	0	0.00	6	84.12	83.50	-6	15,085	-0.04%
2021/11/15	1	81.00	1	81.80	81.20	0	14,880	0.00%
2021/11/12	43	83.33	65	82.46	81.50	-22	14,743	-0.15%
2021/11/11	170	89.82	735	89.37	89.40	-565	14,245	-3.97%	大買/大賣/鉅額交易
2021/11/10	302	87.74	361	87.75	88.40	-59	14,017	-0.42%	大買/大賣/
2021/11/09	1,312	85.46	714	86.66	87.50	598	13,647	4.38%	大買/大賣/鉅額交易
2021/11/08	66	80.46	319	80.30	80.40	-253	12,955	-1.95%	大賣/鉅額交易
2021/11/05	593	80.21	355	79.87	80.90	238	13,030	1.83%	大買/大賣/鉅額交易
2021/11/04	153	80.79	345	80.47	80.10	-192	13,254	-1.45%	大買/大賣/鉅額交易
2021/11/03	187	81.12	44	80.91	81.30	143	13,560	1.05%	大買/鉅額交易
2021/11/02	167	82.27	35	80.14	80.20	132	13,624	0.97%	大買/鉅額交易
2021/11/01	120	83.15	533	82.59	82.20	-413	13,410	-3.08%	大買/大賣/鉅額交易
2021/10/29	840	82.50	1,059	82.36	82.90	-219	13,341	-1.64%	大買/大賣/鉅額交易
2021/10/28	513	81.99	224	81.95	81.00	289	13,297	2.17%	大買/大賣/鉅額交易
2021/10/27	603	81.39	897	80.83	82.10	-294	13,022	-2.26%	大買/大賣/鉅額交易
2021/10/26	660	81.87	105	82.00	82.10	555	12,753	4.35%	大買/大賣/鉅額交易
2021/10/25	145	84.39	266	84.46	84.30	-121	12,388	-0.98%	大買/大賣/鉅額交易
2021/10/22	282	84.94	82	84.53	85.00	200	11,636	1.72%	大買/鉅額交易
2021/10/21	3	78.47	2	78.10	77.30	1	10,514	0.01%
2021/10/20	0	0.00	0.1	75.60	75.50	-0.1	10,320	0.00%
2021/10/19	1.1	74.48	1.1	75.42	75.60	0	10,344	0.00%
2021/10/18	0.1	73.30	0	0.00	73.10	0.1	10,344	0.00%
2021/10/13	3	74.00	5	73.32	71.80	-2	10,700	-0.02%
2021/10/12	4	73.88	6	73.70	73.00	-2	10,765	-0.02%
2021/10/08	5	76.20	0	0.00	75.90	5	10,816	0.05%
2021/10/07	0	0.00	3	75.63	76.50	-3	10,886	-0.03%
2021/10/06	8	75.51	6	74.13	73.80	2	11,078	0.02%
2021/10/05	1	71.70	2	74.25	75.60	-1	11,232	-0.01%
2021/10/04	1	74.40	3	74.50	73.60	-2	11,267	-0.02%
2021/10/01	16	75.84	44	75.01	73.60	-28	11,609	-0.24%
2021/09/30	8	78.96	5	78.80	79.20	3	11,868	0.03%
2021/09/29	19	79.34	14	78.87	79.00	5	11,895	0.04%
2021/09/28	40	80.28	8	81.50	79.80	32	11,976	0.27%
2021/09/27	7	84.21	8	84.79	84.30	-1	11,730	-0.01%
2021/09/24	7	83.06	47	83.38	83.70	-40	11,591	-0.35%
2021/09/23	32	81.11	3	81.37	83.30	29	11,156	0.26%
2021/09/22	13	79.31	2	79.95	79.80	11	10,860	0.10%
2021/09/17	3	77.63	5	78.48	78.80	-2	10,794	-0.02%
2021/09/16	0	0.00	10	75.07	76.30	-10	10,785	-0.09%
2021/09/15	2	73.55	2	74.35	73.90	0	11,133	0.00%
2021/09/14	2	74.40	1	75.10	74.70	1	11,581	0.01%
2021/09/13	2	75.25	2	74.90	74.30	0	12,616	0.00%
2021/09/10	1	76.10	2	75.55	75.30	-1	13,771	-0.01%
2021/09/08	7	74.36	4	74.88	73.50	3	14,454	0.02%
2021/09/07	10	76.74	7	77.21	76.60	3	14,388	0.02%
2021/09/06	3	76.30	66	77.00	76.40	-63	14,153	-0.45%
2021/09/03	1	75.80	4	76.00	75.30	-3	14,045	-0.02%
2021/09/02	3	74.53	46	74.71	74.90	-43	14,085	-0.31%
2021/09/01	0	0.00	34	73.35	73.10	-34	14,587	-0.23%
2021/08/30	3	69.03	0	0.00	69.70	3	15,755	0.02%
2021/08/25	1	70.50	0	0.00	70.50	1	16,004	0.01%
2021/08/24	1	69.70	1	69.20	69.80	0	16,100	0.00%
2021/08/23	4	72.05	3	72.20	72.40	1	16,291	0.01%
2021/08/20	0	0.00	1	70.60	70.90	-1	16,409	-0.01%
2021/08/19	10	70.80	3	70.33	69.80	7	16,604	0.04%
2021/08/18	1	70.00	0	0.00	70.70	1	16,603	0.01%
2021/08/17	10	69.50	10	67.80	67.80	0	16,693	0.00%
2021/08/16	0	0.00	16	68.92	69.50	-16	16,721	-0.10%
2021/08/13	1	71.60	2	72.00	71.00	-1	16,674	-0.01%
2021/08/12	0	0.00	1	73.10	72.50	-1	16,647	-0.01%
2021/08/11	1	73.10	0	0.00	72.30	1	16,658	0.01%
2021/08/10	35	73.37	15	73.43	73.00	20	16,637	0.12%
2021/08/09	35	77.77	4	77.90	76.80	31	16,444	0.19%
2021/08/06	1	78.40	6	79.38	79.40	-5	16,208	-0.03%
2021/08/05	11	76.11	11	76.76	76.80	0	16,215	0.00%
2021/08/04	2	78.30	1	78.10	77.80	1	16,376	0.01%
2021/08/03	22	77.65	22	76.40	77.70	0	16,493	0.00%
2021/07/30	10	74.10	0	0.00	75.20	10	16,684	0.06%
2021/07/28	3	74.50	12	72.53	74.80	-9	17,040	-0.05%
2021/07/27	14	74.71	12	75.21	75.10	2	17,077	0.01%
2021/07/26	10	74.80	10	76.00	75.60	0	17,193	0.00%
2021/07/23	7	74.89	2	75.05	74.80	5	17,292	0.03%
2021/07/22	0	0.00	1	75.50	75.00	-1	17,352	-0.01%
2021/07/21	2	75.40	1	75.40	74.60	1	17,580	0.01%
2021/07/20	17	74.42	5	74.14	75.30	12	17,663	0.07%
2021/07/19	1	78.40	2	78.75	77.70	-1	17,492	-0.01%
2021/07/16	4	79.88	0	0.00	79.30	4	17,445	0.02%
2021/07/15	20	79.10	1	79.00	79.10	19	17,289	0.11%
2021/07/14	2	80.25	1	81.10	80.50	1	17,237	0.01%
2021/07/13	2	79.55	10	81.17	79.80	-8	17,153	-0.05%
2021/07/12	6	78.73	6	79.08	79.00	0	16,887	0.00%
2021/07/09	14	80.41	2	81.05	80.40	12	16,634	0.07%
2021/07/08	42	82.50	63	83.15	82.70	-21	16,545	-0.13%
2021/07/07	44	81.09	30	81.89	82.10	14	16,131	0.09%
2021/07/06	1	77.60	1	77.70	77.60	0	15,659	0.00%
2021/07/05	22	79.20	3	79.67	79.00	19	15,786	0.12%
2021/07/02	24	78.75	5	78.68	78.70	19	15,915	0.12%
2021/07/01	43	79.83	20	81.40	79.50	23	15,787	0.15%
2021/06/30	1	81.20	3	82.32	80.70	-2	15,668	-0.01%
2021/06/29	26	80.68	25	81.47	81.00	1	15,594	0.01%
2021/06/28	45	81.17	46	81.92	81.10	-1	15,419	-0.01%
2021/06/25	39	80.79	43.8	82.13	80.70	-4.8	15,092	-0.03%
2021/06/24	47	83.21	48	83.66	82.30	-1	14,843	-0.01%
2021/06/23	25	81.87	25	83.41	82.00	0	14,480	0.00%
2021/06/22	54	82.83	61	83.82	82.00	-7	14,077	-0.05%
2021/06/21	38	80.13	50	79.52	82.00	-12	13,136	-0.09%
2021/06/18	18	74.95	24	74.82	77.20	-6	12,122	-0.05%
2021/06/17	1	69.40	0	0.00	70.70	1	11,358	0.01%
2021/06/15	1	70.80	3	70.67	70.90	-2	11,253	-0.02%
2021/06/11	2	71.05	4	71.00	70.30	-2	11,191	-0.02%
2021/06/10	9	71.21	2	71.40	71.60	7	11,122	0.06%
2021/06/09	38	73.33	34	73.68	71.10	4	10,849	0.04%
2021/06/08	26	76.18	23	77.03	75.20	3	10,195	0.03%
2021/06/07	10	72.62	27	72.80	72.00	-17	9,144	-0.19%
2021/06/04	2	71.80	2	72.80	70.30	0	8,890	0.00%
2021/06/03	25	72.06	12	72.57	72.70	13	8,864	0.15%
2021/06/02	7	72.31	6	71.60	71.60	1	8,812	0.01%
2021/06/01	2	72.35	2	74.40	72.40	0	8,693	0.00%
2021/05/31	14	72.73	10	73.21	73.40	4	8,592	0.05%
2021/05/28	2	71.40	4	71.58	71.60	-2	8,360	-0.02%
2021/05/27	3	70.53	10	70.35	70.30	-7	8,232	-0.09%
2021/05/26	1	68.70	0.2	68.10	68.60	0.8	8,139	0.01%
2021/05/25	4.2	68.49	5	67.78	68.00	-0.8	8,104	-0.01%
2021/05/24	3	66.30	7	66.29	66.70	-4	7,970	-0.05%
2021/05/21	6	63.28	7	64.01	64.90	-1	7,908	-0.01%
2021/05/20	3	61.30	2	62.10	60.90	1	7,816	0.01%
2021/05/19	1	61.20	1	61.00	62.20	0	7,825	0.00%
2021/05/18	6	58.68	22	60.91	61.70	-16	7,774	-0.21%
2021/05/17	10	57.80	6	58.97	57.00	4	7,724	0.05%
2021/05/14	15	59.33	7	61.46	60.30	8	7,623	0.10%
2021/05/13	0	0.00	3	59.47	58.30	-3	7,523	-0.04%
2021/05/12	9	59.58	2	60.35	57.60	7	7,390	0.09%
2021/05/11	3	64.37	5	65.36	63.80	-2	7,200	-0.03%
2021/05/10	2	68.10	2	69.20	69.20	0	7,016	0.00%
2021/05/07	9	70.60	2	71.20	69.90	7	6,945	0.10%
2021/05/06	2	68.90	3	70.47	69.30	-1	6,817	-0.01%
2021/05/05	10	69.51	20	70.25	69.20	-10	6,649	-0.15%
2021/05/04	7	65.80	6	66.57	67.60	1	6,458	0.02%
2021/05/03	29	70.30	20	68.81	68.10	9	6,366	0.14%
2021/04/29	0	0.00	20	71.10	71.20	-20	6,258	-0.32%
2021/04/28	24	71.00	5	71.06	71.70	19	6,246	0.30%
2021/04/27	4	70.70	7	71.23	70.50	-3	6,318	-0.05%
2021/04/26	2	69.70	7	69.09	69.60	-5	6,166	-0.08%
2021/04/23	1	66.30	1	67.30	66.60	0	6,249	0.00%
2021/04/22	6	68.53	5	68.60	66.60	1	6,534	0.02%
2021/04/21	3	69.03	0	0.00	69.10	3	7,234	0.04%
2021/04/20	4	69.50	2	70.30	69.90	2	7,608	0.03%
2021/04/16	2	68.40	0	0.00	68.40	2	7,881	0.03%
2021/04/15	0	0.00	2	68.40	68.30	-2	8,132	-0.02%
2021/04/14	3	66.90	2	66.15	67.80	1	8,175	0.01%
2021/04/13	2	69.20	2	70.65	69.10	0	8,190	0.00%
2021/04/12	4	69.48	6	68.55	68.70	-2	8,233	-0.02%
2021/04/09	7	71.71	7	70.60	69.50	0	8,411	0.00%
2021/04/08	4	72.38	2	70.45	72.40	2	8,130	0.02%
2021/04/07	0	0.00	6	68.65	68.90	-6	7,746	-0.08%
2021/04/01	2	67.30	5	67.10	67.40	-3	7,628	-0.04%
2021/03/31	7	67.96	2	67.70	68.20	5	7,490	0.07%
2021/03/30	1	66.70	2	66.70	66.70	-1	7,394	-0.01%
2021/03/26	11	67.45	0	0.00	67.20	11	7,317	0.15%
2021/03/24	2	66.60	0	0.00	66.20	2	7,234	0.03%
2021/03/23	0	0.00	24	67.38	67.80	-24	7,203	-0.33%
2021/03/19	0	0.00	2	64.80	64.80	-2	7,195	-0.03%
2021/03/18	0	0.00	1	64.70	65.20	-1	7,232	-0.01%
2021/03/17	10	64.50	20	64.10	64.40	-10	7,289	-0.14%
2021/03/16	10	63.90	0	0.00	63.80	10	7,470	0.13%
2021/03/15	20	63.35	0	0.00	63.60	20	7,609	0.26%
2021/03/12	0	0.00	60	63.85	64.20	-60	7,722	-0.78%
2021/03/11	1	63.00	0	0.00	63.00	1	7,805	0.01%
2021/03/10	30	61.30	0	0.00	61.30	30	7,857	0.38%
2021/03/09	12	61.22	0	0.00	61.40	12	7,927	0.15%
2021/03/08	12	63.10	0	0.00	63.20	12	8,023	0.15%
2021/03/04	1	64.30	0	0.00	64.50	1	8,237	0.01%
2021/03/02	1	66.10	0	0.00	65.60	1	8,419	0.01%
2021/02/26	1	67.50	2	66.65	66.40	-1	8,549	-0.01%
2021/02/24	1	66.80	0	0.00	66.80	1	8,717	0.01%
2021/02/23	10	67.80	1	68.10	68.20	9	9,257	0.10%
2021/02/22	1	68.50	2	68.30	68.70	-1	9,584	-0.01%
2021/02/18	1	67.40	1	67.20	67.60	0	10,254	0.00%
2021/02/17	0	0.00	78	65.74	66.90	-78	10,855	-0.72%
2021/02/05	0	0.00	41	64.45	64.40	-41	11,866	-0.35%
2021/02/04	20	64.40	0	0.00	64.30	20	12,974	0.15%
2021/02/03	20	65.83	0	0.00	65.40	20	13,374	0.15%
2021/02/02	45	65.85	4	66.50	65.90	41	13,777	0.30%
2021/02/01	0	0.00	1	65.20	65.20	-1	14,253	-0.01%
2021/01/29	0	0.00	10	67.40	65.90	-10	14,457	-0.07%
2021/01/28	31	66.75	0	0.00	66.10	31	14,525	0.21%
2021/01/27	0	0.00	2	68.80	68.80	-2	14,495	-0.01%
2021/01/26	38	68.95	0	0.00	68.30	38	14,520	0.26%
2021/01/25	2	69.45	1	69.00	69.60	1	14,546	0.01%
2021/01/22	19	70.20	19	69.80	70.20	0	14,602	0.00%
2021/01/21	7	69.10	27	70.72	69.30	-20	14,671	-0.14%
2021/01/20	18	69.01	67	69.50	68.20	-49	14,673	-0.33%
2021/01/19	1	73.20	1	73.50	72.90	0	14,604	0.00%
2021/01/18	18	73.64	10	74.71	73.50	8	14,768	0.05%
2021/01/15	13	74.40	11	74.33	74.70	2	14,622	0.01%
2021/01/14	13	75.02	8	74.58	75.50	5	14,387	0.03%
2021/01/13	2	70.20	4	70.83	71.00	-2	13,677	-0.01%
2021/01/12	5	68.04	24	67.73	68.10	-19	13,374	-0.14%
2021/01/11	20	66.50	0	0.00	67.00	20	13,214	0.15%
2021/01/08	2	67.10	21	68.64	67.90	-19	13,389	-0.14%
2021/01/06	20	64.50	0	0.00	64.30	20	14,153	0.14%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	13	64.17	3	64.23	67.50	10	14,245	0.07%
2020/12/25	0	0.00	10	67.80	67.60	-10	14,938	-0.07%
2020/12/24	10	68.30	2	68.55	68.60	8	15,244	0.05%
2020/12/23	0	0.00	20	67.35	67.60	-20	15,581	-0.13%
2020/12/22	10	66.80	45	67.40	66.10	-35	16,127	-0.22%
2020/12/21	30	66.63	21	66.69	66.70	9	16,746	0.05%
2020/12/18	11	67.63	10	67.70	67.40	1	17,535	0.01%
2020/12/17	6	67.53	1	67.80	68.10	5	17,866	0.03%
2020/12/16	10	67.20	0	0.00	67.10	10	18,054	0.06%
2020/12/15	21	67.67	0	0.00	67.10	21	18,176	0.12%
2020/12/14	1	69.40	2.1	69.63	69.40	-1.1	18,524	-0.01%
2020/12/11	11	69.05	4	69.25	69.00	7	18,674	0.04%
2020/12/10	1	68.50	0	0.00	69.00	1	18,797	0.01%
2020/12/09	3	71.67	2	72.35	71.40	1	18,740	0.01%
2020/12/08	2	71.85	1	71.70	72.70	1	18,731	0.01%
2020/12/07	0	0.00	15	70.40	70.70	-15	18,804	-0.08%
2020/12/04	0	0.00	2	71.00	71.00	-2	18,833	-0.01%
2020/12/03	0	0.00	3	71.13	71.90	-3	19,037	-0.02%
2020/12/02	6	72.82	3	73.27	72.20	3	19,184	0.02%
2020/12/01	1	72.60	3	72.40	72.50	-2	19,539	-0.01%
2020/11/30	1	74.20	0	0.00	73.90	1	19,890	0.01%
2020/11/27	3	74.20	1	73.90	75.00	2	20,117	0.01%
2020/11/26	1	74.80	1	74.80	74.80	0	20,501	0.00%
2020/11/25	3	75.33	1	74.90	74.90	2	21,382	0.01%
2020/11/24	3	75.90	4	76.85	76.50	-1	21,732	0.00%
2020/11/23	2	76.95	3	77.00	77.20	-1	22,195	0.00%
2020/11/20	17	77.17	12	78.53	76.50	5	22,460	0.02%
2020/11/19	32	76.74	32	76.62	77.00	0	22,771	0.00%
2020/11/18	4	74.60	7	75.21	75.60	-3	23,466	-0.01%
2020/11/17	13	74.68	7	74.60	73.90	6	24,136	0.02%
2020/11/16	61	76.42	21	76.97	77.30	40	25,310	0.16%
2020/11/13	106	76.19	110	75.98	74.90	-4	25,493	-0.02%	大買/大賣/
2020/11/12	48	76.69	180	74.13	77.00	-132	24,786	-0.53%	大賣/鉅額交易
2020/11/11	146	71.33	5	71.02	70.00	141	24,383	0.58%	大買/鉅額交易
2020/11/10	14	71.34	67	73.53	71.80	-53	25,039	-0.21%
2020/11/09	2	72.70	4	72.10	71.70	-2	25,864	-0.01%
2020/11/06	3	69.70	2	68.10	68.00	1	26,161	0.00%
2020/11/05	6	68.90	0	0.00	69.00	6	26,226	0.02%
2020/11/03	10	66.80	1	66.90	67.30	9	26,893	0.03%
2020/11/02	4	66.15	3	66.43	66.10	1	26,996	0.00%
2020/10/30	0	0.00	1	67.20	67.30	-1	27,133	0.00%
2020/10/29	1	68.40	3	66.63	68.00	-2	27,175	-0.01%
2020/10/28	0	0.00	1	68.70	68.10	-1	27,176	0.00%
2020/10/27	5	70.30	2	70.40	70.10	3	27,215	0.01%
2020/10/26	10	71.10	9	71.47	70.70	1	27,195	0.00%
2020/10/23	3	69.90	0	0.00	69.60	3	27,086	0.01%
2020/10/22	1	68.00	2	67.75	68.00	-1	27,254	0.00%
2020/10/21	1	68.60	0	0.00	68.60	1	27,374	0.00%
2020/10/19	0	0.00	1	70.40	70.40	-1	28,158	0.00%
2020/10/16	4	69.50	1	68.10	68.10	3	28,794	0.01%
2020/10/15	7	72.74	7	73.74	70.00	0	29,137	0.00%
2020/10/14	12	72.72	14	72.57	74.50	-2	28,840	-0.01%
2020/10/13	12	69.13	13	69.36	69.90	-1	28,733	0.00%
2020/10/12	4	68.98	4	69.85	69.80	0	29,228	0.00%
2020/10/08	1	69.90	1	68.90	68.00	0	29,995	0.00%
2020/10/07	10	68.73	12	68.86	69.20	-2	30,206	-0.01%
2020/10/06	8	68.49	6	68.17	68.40	2	30,579	0.01%
2020/10/05	6	67.58	6	67.50	68.00	0	31,163	0.00%
2020/09/30	6	66.70	7	64.76	67.10	-1	31,334	0.00%
2020/09/29	10	66.46	6	65.70	66.40	4	31,472	0.01%
2020/09/28	35	65.04	36	65.11	65.00	-1	31,283	0.00%
2020/09/25	32	65.61	63	66.25	65.20	-31	31,030	-0.10%
2020/09/24	5	69.84	3	70.20	65.30	2	30,665	0.01%
2020/09/23	40	71.62	35	72.26	71.00	5	30,315	0.02%
2020/09/22	3	69.47	29	69.67	68.70	-26	29,766	-0.09%
2020/09/21	31	69.15	11	69.19	68.40	20	29,502	0.07%
2020/09/18	2	69.20	5	69.20	67.30	-3	29,308	-0.01%
2020/09/17	5	67.80	2	68.10	67.60	3	29,221	0.01%
2020/09/15	0	0.00	10	65.50	65.30	-10	28,897	-0.03%
2020/09/14	0	0.00	1	63.70	64.60	-1	28,820	0.00%
2020/09/11	0	0.00	7	62.76	62.50	-7	28,735	-0.02%
2020/09/10	6	64.97	19	65.14	64.10	-13	28,654	-0.05%
2020/09/09	22	64.76	0	0.00	64.20	22	28,507	0.08%
2020/09/08	11	66.01	6	64.88	65.00	5	28,407	0.02%
2020/09/07	17	67.56	14	66.84	66.20	3	28,177	0.01%
2020/09/04	7	67.24	24	67.25	68.10	-17	28,119	-0.06%
2020/09/03	16	68.51	2	69.30	67.10	14	27,748	0.05%
2020/09/02	5	67.44	7	66.64	67.80	-2	27,642	-0.01%
2020/09/01	16	68.03	1	67.30	67.20	15	27,412	0.05%
2020/08/31	27	69.66	37	68.45	70.20	-10	27,002	-0.04%
2020/08/28	27	64.88	34	65.28	64.60	-7	26,195	-0.03%
2020/08/27	14	67.63	9	68.81	67.40	5	25,895	0.02%
2020/08/26	11	67.94	6	68.03	67.70	5	25,662	0.02%
2020/08/25	27	67.18	87	67.53	68.50	-60	25,463	-0.24%
2020/08/24	15	65.06	14	65.40	64.70	1	24,705	0.00%
2020/08/21	2	62.85	126	62.16	63.80	-124	24,012	-0.52%	大賣/鉅額交易
2020/08/20	92	62.11	81	62.79	58.50	11	23,083	0.05%
2020/08/19	28	59.94	37	59.85	62.90	-9	21,579	-0.04%
2020/08/18	13	56.93	11	56.97	57.20	2	20,906	0.01%
2020/08/17	28	57.51	48	57.43	56.50	-20	20,757	-0.10%
2020/08/14	89	55.87	62	56.00	56.60	27	20,204	0.13%
2020/08/13	40	53.99	45	55.04	55.60	-5	19,182	-0.03%
2020/08/12	4	49.53	34	48.62	50.60	-30	18,005	-0.17%
2020/08/11	41	45.88	21	46.03	46.05	20	17,380	0.12%
2020/08/10	22	49.22	401	50.61	47.20	-379	17,219	-2.20%	大賣/鉅額交易
2020/08/07	80	47.16	16	46.98	47.05	64	16,564	0.39%
2020/08/06	15	46.51	0	0.00	46.55	15	16,500	0.09%
2020/08/05	16	46.37	58	47.07	47.30	-42	16,438	-0.26%
2020/08/04	21	45.39	2	45.85	45.30	19	16,386	0.12%
2020/08/03	21	46.52	5	46.47	45.85	16	16,611	0.10%
2020/07/31	26	46.14	24	46.70	47.20	2	16,589	0.01%
2020/07/30	3	46.33	1	46.75	46.25	2	16,571	0.01%
2020/07/29	3	46.47	0	0.00	46.20	3	16,763	0.02%
2020/07/28	20	48.25	1	46.50	46.00	19	16,880	0.11%
2020/07/27	5	48.16	20	47.80	47.95	-15	16,831	-0.09%
2020/07/24	77	48.58	19	49.47	48.55	58	16,843	0.34%
2020/07/23	84	51.14	14	51.25	50.90	70	16,970	0.41%
2020/07/22	25	51.14	31	50.82	52.30	-6	16,677	-0.04%
2020/07/21	12	47.95	18	48.45	48.30	-6	16,103	-0.04%
2020/07/20	12	46.88	11	46.67	46.90	1	15,716	0.01%
2020/07/17	9	47.02	7	47.35	46.45	2	15,672	0.01%
2020/07/16	32	46.85	40	46.62	47.45	-8	15,488	-0.05%
2020/07/15	334	47.00	38	46.56	45.20	296	15,185	1.95%	大買/鉅額交易
2020/07/14	1	45.35	58	44.52	45.00	-57	14,389	-0.40%
2020/07/13	24	44.18	3	44.38	45.40	21	14,459	0.15%
2020/07/10	90	43.60	42	44.20	42.00	48	14,131	0.34%
2020/07/09	11	42.98	11	43.02	43.15	0	13,294	0.00%
2020/07/08	41	42.73	54	42.35	42.60	-13	12,977	-0.10%
2020/07/06	0	0.00	10	41.60	41.35	-10	12,500	-0.08%
2020/07/03	1	40.90	213	41.35	40.85	-212	12,477	-1.70%	大賣/鉅額交易
2020/07/02	20	42.48	13	43.18	41.85	7	12,472	0.06%
2020/07/01	47	42.53	15	42.80	42.45	32	12,266	0.26%
2020/06/30	31	41.50	2	41.40	41.75	29	12,036	0.24%
2020/06/29	5	40.86	7	41.01	40.75	-2	11,980	-0.02%
2020/06/24	8	41.00	36	40.95	40.95	-28	11,969	-0.23%
2020/06/23	42	41.54	10	42.00	41.25	32	11,948	0.27%
2020/06/22	8	41.50	0	0.00	41.25	8	11,901	0.07%
2020/06/19	110	41.85	3	41.95	41.35	107	11,909	0.90%	大買/鉅額交易
2020/06/18	48	41.36	1	41.30	41.40	47	11,970	0.39%
2020/06/17	10	41.00	9	41.15	40.95	1	12,031	0.01%
2020/06/12	2	38.50	5	38.76	39.30	-3	12,463	-0.02%
2020/06/11	16	41.01	0	0.00	39.75	16	12,588	0.13%
2020/06/10	1	41.75	16	41.22	41.70	-15	12,541	-0.12%
2020/06/09	29	41.75	21	42.48	41.00	8	12,650	0.06%
2020/06/04	0	0.00	3	40.98	40.85	-3	13,067	-0.02%
2020/06/03	3	41.73	2	42.00	42.10	1	13,037	0.01%
2020/06/02	0	0.00	102	41.20	41.70	-102	12,930	-0.79%	大賣/鉅額交易
2020/06/01	1	40.15	3	40.28	40.55	-2	12,683	-0.02%
2020/05/29	6	39.10	10	39.67	39.95	-4	12,475	-0.03%
2020/05/28	166	39.03	74	38.98	38.60	92	12,399	0.74%	大買/
2020/05/27	5	37.88	3	37.85	37.60	2	12,113	0.02%
2020/05/26	7	37.63	3	37.90	37.90	4	12,229	0.03%
2020/05/25	16	37.00	9	37.42	37.55	7	12,468	0.06%
2020/05/22	9	38.24	6	37.65	37.35	3	12,402	0.02%
2020/05/21	5	38.55	30	38.92	39.50	-25	12,280	-0.20%
2020/05/20	22	37.49	4	37.70	37.80	18	12,207	0.15%
2020/05/19	3	37.45	3	37.25	37.20	0	12,193	0.00%
2020/05/18	9	37.16	7	37.09	36.95	2	12,157	0.02%
2020/05/15	7	38.86	5	39.16	38.40	2	12,003	0.02%
2020/05/14	13	40.09	5	39.37	39.15	8	11,890	0.07%
2020/05/13	2	40.55	2	40.60	40.55	0	11,850	0.00%
2020/05/12	4	40.48	1	40.35	40.55	3	12,061	0.02%
2020/05/11	2	40.35	6	41.20	40.85	-4	12,049	-0.03%
2020/05/08	22	41.87	14	41.55	40.70	8	11,921	0.07%
2020/05/07	1	41.90	4	41.70	41.95	-3	11,597	-0.03%
2020/05/06	2	41.75	1	41.90	41.50	1	11,546	0.01%
2020/04/30	10	40.30	11	40.82	40.80	-1	11,025	-0.01%
2020/04/29	5	40.75	5	40.50	40.30	0	10,904	0.00%
2020/04/28	16	39.95	41	40.30	39.75	-25	10,784	-0.23%
2020/04/27	5	38.21	4	38.48	38.65	1	10,366	0.01%
2020/04/24	3	37.60	13	37.06	37.30	-10	10,092	-0.10%
2020/04/23	4	36.63	3	36.98	36.60	1	9,900	0.01%
2020/04/22	11	36.14	5	35.06	36.95	6	9,717	0.06%
2020/04/21	4	37.13	510	35.96	35.70	-506	9,526	-5.31%	大賣/鉅額交易
2020/04/20	12	36.66	18	36.49	37.50	-6	9,273	-0.06%
2020/04/17	5	35.25	10	36.08	35.25	-5	9,003	-0.06%
2020/04/16	16	34.97	30	35.48	35.10	-14	8,806	-0.16%
2020/04/15	5	33.15	12	33.71	33.75	-7	8,357	-0.08%
2020/04/09	4	32.05	2	32.05	31.75	2	8,484	0.02%
2020/04/08	6	32.17	0	0.00	32.50	6	8,949	0.07%
2020/04/07	21	32.56	35	32.89	32.80	-14	8,900	-0.16%
2020/04/01	30	30.10	0	0.00	30.25	30	8,689	0.35%
2020/03/31	0	0.00	1	29.95	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	1	29.95	29.95	-1	8,808	-0.01%
2020/03/27	3	30.23	24	30.73	29.00	-21	8,801	-0.24%
2020/03/26	24	29.70	0	0.00	30.10	24	8,744	0.27%
2020/03/25	1	29.75	2	29.75	29.55	-1	8,716	-0.01%
2020/03/24	21	29.76	20	29.91	29.10	1	8,576	0.01%
2020/03/23	5	28.02	51	27.99	28.55	-46	8,410	-0.55%
2020/03/20	0	0.00	4	27.90	28.40	-4	8,459	-0.05%
2020/03/19	21	25.76	20	26.61	25.85	1	8,513	0.01%
2020/03/18	1	28.00	1	28.20	27.50	0	8,237	0.00%
2020/03/17	2	28.50	4	27.75	27.00	-2	8,057	-0.02%
2020/03/16	48	30.60	0	0.00	28.75	48	7,850	0.61%
2020/03/13	6	29.00	12	29.43	30.20	-6	7,705	-0.08%
2020/03/12	15	33.07	16	33.13	32.20	-1	7,463	-0.01%
2020/03/11	38	35.79	54	36.05	34.50	-16	7,255	-0.22%
2020/03/10	25	34.51	15	33.56	35.15	10	6,764	0.15%
2020/03/09	20	34.18	63	34.06	32.45	-43	6,540	-0.66%
2020/03/06	32	33.98	56	34.32	34.45	-24	6,403	-0.37%
2020/03/05	60	34.03	2	33.55	34.10	58	6,383	0.91%
2020/03/04	200	32.70	2	32.95	32.95	198	6,317	3.13%	大買/鉅額交易
2020/03/03	160	33.02	13	33.53	33.00	147	6,295	2.33%	大買/鉅額交易
2020/03/02	150	32.58	8	32.59	32.55	142	6,250	2.27%	大買/鉅額交易
2020/02/27	12	33.85	8	34.77	33.00	4	6,202	0.06%
2020/02/26	136	34.38	183	35.09	34.80	-47	6,050	-0.78%	大買/大賣/
2020/02/25	100	33.40	0	0.00	33.60	100	5,733	1.74%
2020/02/24	0	0.00	3	32.87	33.00	-3	5,674	-0.05%
2020/02/20	1	34.85	0	0.00	34.45	1	5,563	0.02%
2020/02/19	2	34.85	20	34.94	34.75	-18	5,557	-0.32%
2020/02/18	44	34.66	24	34.75	34.80	20	5,584	0.36%
2020/02/17	0	0.00	24	34.75	34.55	-24	5,624	-0.43%
2020/02/14	3	35.20	2	34.75	34.95	1	5,613	0.02%
2020/02/13	45	34.89	22	35.62	35.00	23	5,576	0.41%
2020/02/11	0	0.00	5	33.50	33.55	-5	5,358	-0.09%
2020/02/10	7	32.69	0	0.00	33.20	7	5,433	0.13%
2020/02/06	7	33.96	0	0.00	34.00	7	5,502	0.13%
2020/02/05	0	0.00	5	33.70	33.75	-5	5,462	-0.09%
2020/01/31	12	34.36	4	34.11	34.15	8	5,387	0.15%
2020/01/30	10	36.00	10	36.00	36.00	0	5,441	0.00%
2020/01/20	0	0.00	20	39.95	40.00	-20	5,421	-0.37%
2020/01/17	0	0.00	4	39.80	39.75	-4	5,642	-0.07%
2020/01/15	20	39.85	0	0.00	40.00	20	5,982	0.33%
2020/01/13	30	39.60	0	0.00	39.70	30	6,312	0.48%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/08	20	39.76	20	39.20	39.20	0	6,725	0.00%
2020/01/07	5	40.00	0	0.00	39.65	5	6,833	0.07%
2020/01/06	2	40.10	0	0.00	39.90	2	7,035	0.03%
2020/01/03	1	41.80	1	42.75	41.25	0	7,078	0.00%
2020/01/02	16	43.56	35	43.35	42.75	-19	7,238	-0.26%
2019/12/31	0	0.00	3	41.32	41.65	-3	7,322	-0.04%
2019/12/30	6	41.08	1	41.00	41.00	5	7,451	0.07%
2019/12/27	2	41.93	1	41.35	41.35	1	7,669	0.01%
2019/12/26	9	42.41	13	42.23	42.00	-4	7,832	-0.05%
2019/12/25	0	0.00	2	41.83	41.70	-2	7,730	-0.03%
2019/12/20	5	41.45	6	41.15	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	2	40.45	40.80	-2	7,920	-0.03%
2019/12/18	2	40.20	0	0.00	40.20	2	7,939	0.03%
2019/12/17	3	41.17	111	41.15	40.50	-108	8,126	-1.33%	大賣/鉅額交易
2019/12/16	2	41.25	0	0.00	41.00	2	8,033	0.02%
2019/12/13	1	39.25	0	0.00	39.20	1	7,981	0.01%
2019/12/09	0	0.00	1	40.25	40.30	-1	8,590	-0.01%
2019/12/03	3	38.75	1	39.30	39.50	2	9,121	0.02%
2019/12/02	1	39.15	0	0.00	39.00	1	9,258	0.01%
2019/11/29	101	39.90	1	40.60	39.65	100	9,350	1.07%	大買/
2019/11/28	0	0.00	10	39.75	39.65	-10	9,492	-0.11%
2019/11/27	1	39.95	1	39.95	39.90	0	9,802	0.00%
2019/11/26	5	40.14	1	40.40	39.95	4	9,948	0.04%
2019/11/20	1	40.05	2	40.20	40.15	-1	10,987	-0.01%
2019/11/18	6	40.96	4	40.75	40.50	2	12,219	0.02%
2019/11/15	3	40.68	2	40.93	40.95	1	12,525	0.01%
2019/11/14	0	0.00	10	40.35	40.10	-10	12,677	-0.08%
2019/11/08	6	41.23	2	41.05	41.55	4	14,430	0.03%
2019/11/07	3	41.25	2	41.00	41.05	1	14,941	0.01%
2019/11/06	1	43.00	3	42.82	42.00	-2	15,631	-0.01%
2019/11/05	1	42.65	6	42.38	42.75	-5	15,919	-0.03%
2019/11/04	6	41.96	0	0.00	41.75	6	16,127	0.04%
2019/11/01	11	41.93	5	41.54	41.55	6	16,260	0.04%
2019/10/31	5	41.94	3	42.02	41.70	2	16,596	0.01%
2019/10/30	0	0.00	1	42.30	42.55	-1	17,041	-0.01%
2019/10/29	5	42.31	2	42.45	41.95	3	17,608	0.02%
2019/10/28	1	43.10	0	0.00	43.10	1	18,339	0.01%
2019/10/25	6	43.57	5	44.35	43.35	1	18,774	0.01%
2019/10/24	12	43.88	3	43.07	44.10	9	18,821	0.05%
2019/10/23	4	44.04	4	43.21	43.00	0	19,290	0.00%
2019/10/22	4	43.73	0	0.00	43.70	4	20,332	0.02%
2019/10/21	8	43.00	1	42.95	43.15	7	20,961	0.03%
2019/10/18	1	43.30	5	43.50	43.30	-4	21,070	-0.02%
2019/10/17	5	43.17	8	43.06	43.05	-3	21,110	-0.01%
2019/10/16	6	43.20	8	42.95	42.75	-2	21,209	-0.01%
2019/10/15	7	43.17	16	43.39	42.65	-9	21,148	-0.04%
2019/10/14	1	43.20	3	43.63	42.90	-2	21,185	-0.01%
2019/10/09	6	42.42	8	42.63	42.65	-2	21,276	-0.01%
2019/10/08	37	43.14	14	42.91	42.40	23	21,402	0.11%
2019/10/07	74	43.66	72	43.70	42.45	2	21,383	0.01%
2019/10/04	4	42.25	13	41.85	41.85	-9	20,979	-0.04%
2019/10/02	4	40.80	6	40.80	41.10	-2	21,005	-0.01%
2019/10/01	0	0.00	15	38.30	39.00	-15	21,123	-0.07%
2019/09/27	1	38.40	3	39.03	38.00	-2	21,298	-0.01%
2019/09/26	8	39.47	5	39.78	39.40	3	21,422	0.01%
2019/09/25	2	40.53	27	40.70	40.55	-25	21,920	-0.11%
2019/09/24	21	42.01	20	41.85	41.10	1	22,596	0.00%
2019/09/20	28	41.36	50	41.15	41.45	-22	22,956	-0.10%
2019/09/19	0	0.00	2	41.15	40.80	-2	23,402	-0.01%
2019/09/18	2	41.00	20	40.95	40.85	-18	23,695	-0.08%
2019/09/17	61	41.24	34	41.37	40.70	27	23,761	0.11%
2019/09/16	20	42.95	0	0.00	42.55	20	23,913	0.08%
2019/09/12	11	42.89	11	42.85	42.85	0	24,520	0.00%
2019/09/11	121	42.20	120	41.79	42.45	1	25,611	0.00%	大買/大賣/
2019/09/09	5	43.48	0	0.00	42.65	5	25,965	0.02%
2019/09/06	47	43.29	77	43.31	43.25	-30	25,997	-0.12%
2019/09/05	0	0.00	20	42.42	42.30	-20	25,903	-0.08%
2019/09/04	1	42.05	2	41.55	42.15	-1	25,949	0.00%
2019/09/03	33	42.12	12	41.87	41.30	21	26,333	0.08%
2019/09/02	61	41.66	103	41.69	42.45	-42	26,674	-0.16%	大賣/
2019/08/30	24	42.52	11	41.65	42.20	13	26,552	0.05%
2019/08/29	10	43.40	0	0.00	43.05	10	26,357	0.04%
2019/08/28	8	43.69	0	0.00	42.90	8	26,289	0.03%
2019/08/27	0	0.00	2	45.00	43.70	-2	26,151	-0.01%
2019/08/26	11	43.60	39	43.66	44.00	-28	26,124	-0.11%
2019/08/23	15	44.97	14	45.26	44.90	1	26,066	0.00%
2019/08/22	108	45.62	81	45.71	44.85	27	25,859	0.10%	大買/
2019/08/21	5	43.71	12	43.77	44.55	-7	25,391	-0.03%
2019/08/20	6	43.80	8	43.54	42.80	-2	25,310	-0.01%
2019/08/19	8	44.09	7	43.59	43.55	1	25,354	0.00%
2019/08/16	27	43.61	11	44.06	43.45	16	25,543	0.06%
2019/08/15	23	42.94	74	42.79	42.90	-51	25,530	-0.20%
2019/08/14	54	44.41	97	44.77	43.75	-43	25,824	-0.17%
2019/08/13	116	43.31	79	43.01	43.70	37	25,797	0.14%	大買/
2019/08/12	26	42.85	53	42.57	42.40	-27	25,834	-0.10%
2019/08/08	6	41.22	87	41.09	42.30	-81	25,657	-0.32%
2019/08/07	53	40.03	10	39.93	39.20	43	25,226	0.17%
2019/08/06	7	38.81	0	0.00	39.05	7	25,345	0.03%
2019/08/05	0	0.00	1	39.20	38.90	-1	25,307	0.00%
2019/08/02	3	39.73	2	39.10	39.10	1	25,515	0.00%
2019/08/01	34	41.20	45	39.94	40.80	-11	25,667	-0.04%
2019/07/31	56	39.94	27	40.83	40.60	29	25,540	0.11%
2019/07/30	42	42.28	12	42.00	40.95	30	25,754	0.12%
2019/07/29	37	46.25	4	46.31	45.45	33	25,319	0.13%
2019/07/26	1	45.30	1	45.55	45.30	0	25,442	0.00%
2019/07/25	74	46.03	29	45.93	45.70	45	25,583	0.18%
2019/07/24	143	46.00	196	44.93	46.90	-53	25,527	-0.21%	大買/大賣/
2019/07/23	142	43.51	98	43.70	43.20	44	24,542	0.18%	大買/
2019/07/22	1	41.00	19	41.12	41.40	-18	23,868	-0.08%
2019/07/19	11	40.64	6	40.66	40.25	5	23,885	0.02%
2019/07/18	2	40.10	1	39.80	39.85	1	23,960	0.00%
2019/07/17	1	40.80	1.4	40.70	40.80	-0.4	24,172	0.00%
2019/07/16	15	41.38	0	0.00	41.05	15	24,273	0.06%
2019/07/15	21	41.61	21	41.55	41.90	0	25,003	0.00%
2019/07/12	8	41.70	54	41.46	41.00	-46	25,090	-0.18%
2019/07/11	1	41.55	2	41.60	41.45	-1	25,498	0.00%
2019/07/10	4	40.56	5	40.64	40.80	-1	25,661	0.00%
2019/07/09	1	39.40	0	0.00	39.90	1	26,240	0.00%
2019/07/08	1	39.85	10	39.90	40.20	-9	26,796	-0.03%
2019/07/05	43	41.50	1	41.65	40.55	42	26,878	0.16%
2019/07/04	4	40.94	13	41.40	41.15	-9	26,671	-0.03%
2019/07/03	16	41.13	7	41.57	41.00	9	26,902	0.03%
2019/07/02	115	42.72	144	42.80	42.80	-29	26,904	-0.11%	大買/大賣/
2019/07/01	70	41.57	30	41.58	42.25	40	26,499	0.15%
2019/06/28	3	38.55	10	38.65	38.45	-7	26,440	-0.03%
2019/06/27	8	38.59	1	38.55	38.50	7	26,382	0.03%
2019/06/26	15	37.03	11	37.54	38.95	4	26,184	0.02%
2019/06/25	6	38.98	5	39.55	38.10	1	25,692	0.00%
2019/06/24	5	38.20	13	38.70	38.90	-8	25,466	-0.03%
2019/06/21	7	38.10	6	38.68	38.00	1	25,449	0.00%
2019/06/20	75	38.52	62	39.06	39.00	13	25,223	0.05%
2019/06/19	18	37.45	24	37.59	37.90	-6	25,180	-0.02%
2019/06/18	1	35.85	1	36.55	35.35	0	24,982	0.00%
2019/06/14	1	35.50	1	35.95	35.10	0	24,735	0.00%
2019/06/13	8	35.39	0	0.00	35.95	8	24,689	0.03%
2019/06/12	1	35.85	5	35.70	35.55	-4	24,771	-0.02%
2019/06/11	12	36.33	7	36.61	36.15	5	24,897	0.02%
2019/06/10	13	35.30	24	35.46	35.90	-11	24,438	-0.05%
2019/06/06	0	0.00	11	32.35	32.80	-11	24,129	-0.05%
2019/06/05	1	32.65	2	32.90	32.30	-1	24,125	0.00%
2019/06/03	1	32.75	1	32.95	32.70	0	24,303	0.00%
2019/05/31	2	33.60	31	33.26	33.60	-29	24,420	-0.12%
2019/05/30	14	32.67	3	32.70	32.55	11	24,453	0.04%
2019/05/29	11	31.62	11	31.89	32.30	0	24,765	0.00%
2019/05/28	25	33.00	13	33.26	32.60	12	25,141	0.05%
2019/05/27	25	32.12	14	32.00	32.50	11	25,170	0.04%
2019/05/24	22	33.67	14	33.71	32.20	8	25,386	0.03%
2019/05/23	11	33.19	5	32.84	32.95	6	25,066	0.02%
2019/05/22	16	34.61	2	34.35	34.25	14	24,779	0.06%
2019/05/21	19	34.85	16	35.19	35.60	3	24,518	0.01%
2019/05/20	11	35.38	12	34.75	34.35	-1	24,024	0.00%
2019/05/17	20	38.26	17	37.26	36.00	3	23,691	0.01%
2019/05/16	40	41.19	22	41.65	39.70	18	23,149	0.08%
2019/05/15	30	42.54	51	42.30	41.95	-21	22,880	-0.09%
2019/05/14	20	40.62	20	41.02	42.50	0	22,821	0.00%
2019/05/13	12	40.98	9	40.96	40.10	3	22,711	0.01%
2019/05/10	19	40.46	15	40.62	40.80	4	22,735	0.02%
2019/05/09	55	41.51	29	41.89	40.00	26	22,433	0.12%
2019/05/08	17	42.60	14	42.94	42.65	3	21,888	0.01%
2019/05/07	108	45.16	104	44.30	42.85	4	21,520	0.02%	大買/大賣/
2019/05/06	39	42.79	43	43.76	44.40	-4	20,771	-0.02%
2019/05/03	27	44.62	48	44.05	44.05	-21	20,311	-0.10%
2019/05/02	15	43.17	18	42.29	42.85	-3	19,694	-0.02%
2019/04/30	5	42.06	30	41.36	42.80	-25	19,425	-0.13%
2019/04/29	23	39.25	9	39.63	40.00	14	18,879	0.07%
2019/04/26	41	39.95	30	39.98	39.80	11	18,621	0.06%
2019/04/25	43	40.54	43	40.52	41.20	0	18,384	0.00%
2019/04/24	3	40.92	9	41.25	40.70	-6	18,213	-0.03%
2019/04/23	105	40.02	112	40.04	40.30	-7	17,968	-0.04%	大買/大賣/
2019/04/22	13	41.61	17	42.14	41.75	-4	17,814	-0.02%
2019/04/19	41	43.16	44	44.16	42.00	-3	17,647	-0.02%
2019/04/18	15	42.80	4	43.15	42.80	11	16,714	0.07%
2019/04/17	31	43.05	27	43.06	43.25	4	16,338	0.02%
2019/04/16	11	41.16	19	41.23	41.50	-8	15,775	-0.05%
2019/04/15	39	41.61	25	41.54	42.90	14	15,316	0.09%
2019/04/12	10	39.22	30	38.81	39.15	-20	14,558	-0.14%
2019/04/11	5	37.05	51	36.84	37.00	-46	13,796	-0.33%
2019/04/10	45	35.80	37	36.66	35.80	8	13,578	0.06%
2019/04/09	43	36.09	14	38.46	36.00	29	13,459	0.22%
2019/04/08	17	36.93	44	36.75	36.70	-27	13,052	-0.21%
2019/04/03	4	35.81	3	36.13	35.70	1	12,792	0.01%
2019/04/02	106	36.02	38	36.42	35.50	68	12,819	0.53%	大買/
2019/04/01	11	34.91	0	0.00	34.95	11	12,422	0.09%
2019/03/28	8	34.25	2	34.05	34.55	6	12,263	0.05%
2019/03/27	2	35.15	6	34.93	34.65	-4	12,117	-0.03%
2019/03/26	13	34.97	4	35.08	34.40	9	12,030	0.07%
2019/03/25	10	35.14	14	35.42	35.20	-4	11,929	-0.03%
2019/03/22	23	35.66	16	35.57	35.20	7	11,773	0.06%
2019/03/21	16	35.32	41	35.34	36.45	-25	11,187	-0.22%
2019/03/20	7	33.08	23	33.25	33.15	-16	10,221	-0.16%
2019/03/19	36	33.31	40	32.96	32.60	-4	10,131	-0.04%
2019/03/18	2	32.00	3	32.60	32.80	-1	9,959	-0.01%
2019/03/15	19	32.60	0	0.00	32.00	19	9,958	0.19%
2019/03/14	16	33.09	67	33.78	33.35	-51	9,769	-0.52%
2019/03/13	33	32.58	13	32.73	32.90	20	9,497	0.21%
2019/03/12	17	32.57	0	0.00	32.35	17	9,430	0.18%
2019/03/11	0	0.00	5	32.10	32.75	-5	9,247	-0.05%
2019/03/08	1	32.40	11	32.52	32.40	-10	9,305	-0.11%
2019/03/07	26	32.04	7	32.81	31.70	19	9,212	0.21%
2019/03/06	5	32.77	5	33.06	32.55	0	9,038	0.00%
2019/03/05	46	33.24	0	0.00	32.50	46	8,940	0.51%
2019/03/04	45	34.39	43	34.45	34.60	2	8,668	0.02%
2019/02/27	30	33.13	59	33.58	33.65	-29	8,208	-0.35%
2019/02/26	37	32.68	18	32.73	32.65	19	7,623	0.25%
2019/02/25	2	32.28	39.1	31.77	32.60	-37.1	7,160	-0.52%
2019/02/22	12	29.65	2	29.75	29.65	10	6,641	0.15%
2019/02/20	10	30.20	26	30.05	29.85	-16	6,526	-0.25%
2019/02/19	2	29.70	5	30.00	30.10	-3	6,514	-0.05%
2019/02/18	26	29.80	10.1	30.04	30.35	15.9	6,402	0.25%
2019/02/15	5	29.00	19	29.03	28.95	-14	6,161	-0.23%
2019/02/14	5	29.00	0	0.00	28.70	5	6,005	0.08%
2019/02/13	2	29.10	8.1	28.96	29.10	-6.1	5,835	-0.10%
2019/02/12	0	0.00	1	28.05	27.70	-1	5,516	-0.02%
2019/02/11	5	25.93	236.1	26.62	26.95	-231.1	5,120	-4.51%	大賣/鉅額交易
2019/01/30	2	25.50	2	25.30	25.05	0	4,825	0.00%
2019/01/28	10	24.85	12	24.80	24.80	-2	4,675	-0.04%
2019/01/25	14	25.08	0	0.00	25.05	14	4,631	0.30%
2019/01/23	20	25.35	0	0.00	25.35	20	4,549	0.44%
2019/01/22	16.1	26.01	0	0.00	25.20	16.1	4,570	0.35%
2019/01/21	10	25.40	10	25.75	26.10	0	4,428	0.00%
2019/01/18	4	25.55	0	0.00	25.45	4	4,385	0.09%
2019/01/15	30	25.75	1	25.75	25.70	29	4,331	0.67%
2019/01/14	52	26.49	31	27.06	26.20	21	4,274	0.49%
2019/01/11	0	0.00	53	25.95	26.40	-53	4,041	-1.31%
2019/01/10	0	0.00	1	25.75	25.75	-1	3,931	-0.03%
2019/01/09	11	25.30	10	25.95	25.60	1	3,900	0.03%
2019/01/08	1	25.60	1	25.60	25.75	0	3,825	0.00%
2019/01/03	20	25.25	0	0.00	24.95	20	3,699	0.54%
2019/01/02	6	25.68	23	25.68	25.65	-17	3,744	-0.45%
2018/12/28	0	0.00	6	25.00	25.25	-6	3,649	-0.16%
2018/12/27	1	25.30	1	25.45	24.75	0	3,635	0.00%
2018/12/26	41	25.06	2	25.48	24.65	39	3,569	1.09%
2018/12/25	51	25.12	0	0.00	25.50	51	3,481	1.47%
2018/12/24	10	26.01	98	26.05	26.30	-88	3,306	-2.66%
2018/12/22	0	0.00	47	24.73	25.15	-47	3,061	-1.54%
2018/12/21	16	23.79	1	24.35	24.10	15	3,010	0.50%
2018/12/19	17	24.42	4	24.51	24.25	13	3,053	0.43%
2018/12/18	44	24.29	3	24.00	24.30	41	3,002	1.37%
2018/12/17	82	25.10	16	25.08	24.75	66	2,934	2.25%
2018/12/14	10	24.08	99	24.96	25.10	-89	2,794	-3.18%
2018/12/13	2	24.55	0	0.00	24.20	2	2,719	0.07%
2018/12/12	2	24.35	1	24.30	24.25	1	2,699	0.04%
2018/12/11	9	24.37	10	24.70	24.10	-1	2,677	-0.04%
2018/12/10	5	24.43	3	24.45	24.55	2	2,628	0.08%
2018/12/07	30	23.45	47	23.88	24.40	-17	2,518	-0.67%
2018/12/06	33	23.90	0	0.00	23.35	33	2,449	1.35%
2018/12/05	17	23.97	15	24.50	24.50	2	2,391	0.08%
2018/12/04	30	24.52	10	24.65	24.35	20	2,368	0.84%
2018/12/03	80	24.86	20.1	24.85	24.90	59.9	2,341	2.56%
2018/11/30	20	23.05	61	22.88	23.25	-41	2,190	-1.87%
2018/11/29	1	22.80	1	22.60	22.65	0	2,087	0.00%
2018/11/28	8	22.51	36	22.42	22.50	-28	2,059	-1.36%
2018/11/23	10	21.32	5	21.45	21.25	5	2,359	0.21%
2018/11/21	1	21.75	0	0.00	21.85	1	2,486	0.04%
2018/11/20	50	22.25	1	22.05	22.00	49	2,474	1.98%
2018/11/19	1	22.35	51	22.67	22.80	-50	2,428	-2.06%
2018/11/16	8	22.19	13	21.65	21.90	-5	2,370	-0.21%
2018/11/14	2	20.75	0	0.00	20.80	2	2,256	0.09%
2018/11/05	5	21.25	0	0.00	21.20	5	2,519	0.20%
2018/11/02	23	21.56	10	21.60	21.40	13	2,549	0.51%
2018/11/01	27	21.34	25.1	21.56	21.55	1.9	2,552	0.07%
2018/10/31	0	0.00	5	21.00	21.20	-5	2,543	-0.20%
2018/10/30	5	20.65	0	0.00	20.60	5	2,544	0.20%
2018/10/26	10	20.25	10	20.25	20.25	0	2,516	0.00%
2018/10/25	0.1	20.20	0	0.00	20.00	0.1	2,613	0.01%
2018/10/24	5	20.95	5	21.05	21.05	0	2,603	0.00%
2018/10/23	8	21.20	0	0.00	21.10	8	2,624	0.30%
2018/10/22	0	0.00	10	21.55	21.50	-10	2,681	-0.37%
2018/10/19	25	21.27	0	0.00	21.20	25	2,714	0.92%
2018/10/18	10	22.15	0	0.00	22.10	10	2,710	0.37%
2018/10/16	10	22.30	9	22.20	22.15	1	2,697	0.04%
2018/10/15	40	22.21	0	0.00	22.00	40	2,695	1.48%
2018/10/12	20.1	22.10	20	22.45	22.45	0.1	2,691	0.01%
2018/10/09	1	25.45	0	0.00	25.45	1	2,708	0.04%
2018/10/04	4	27.40	0	0.00	27.25	4	2,592	0.15%
2018/10/01	3	27.90	3	27.90	28.05	0	2,591	0.00%
2018/09/28	0	0.00	2	27.20	27.25	-2	2,561	-0.08%
2018/09/27	5	26.70	0	0.00	26.75	5	2,543	0.20%
2018/09/26	0	0.00	1	27.90	27.95	-1	2,481	-0.04%
2018/09/25	10	27.90	0	0.00	27.90	10	2,447	0.41%
2018/09/21	2	28.00	0	0.00	28.00	2	2,424	0.08%
2018/09/20	10	27.85	0	0.00	27.75	10	2,410	0.41%
2018/09/18	0	0.00	5	28.25	27.75	-5	2,437	-0.21%
2018/09/14	5	28.40	0	0.00	28.40	5	2,452	0.20%
2018/09/13	0	0.00	28	28.21	28.20	-28	2,454	-1.14%
2018/09/10	0.1	27.10	0	0.00	27.05	0.1	2,687	0.00%
2018/09/07	0	0.00	5	28.30	27.70	-5	2,691	-0.19%
2018/09/06	0	0.00	21	28.26	28.25	-21	2,696	-0.78%
2018/09/05	0	0.00	1	28.75	28.60	-1	2,744	-0.04%
2018/09/04	20	28.60	0	0.00	28.85	20	2,835	0.71%
2018/09/03	76	29.38	2	29.15	28.60	74	2,875	2.57%
2018/08/31	0	0.00	75	28.83	29.25	-75	2,797	-2.68%
2018/08/29	67	28.45	109	28.45	28.40	-42	2,701	-1.55%	大賣/
2018/08/28	0	0.00	10	27.95	28.00	-10	2,668	-0.37%
2018/08/27	0	0.00	48	27.51	27.50	-48	2,956	-1.62%
2018/08/23	30	27.08	0	0.00	27.05	30	3,150	0.95%
2018/08/22	8	26.95	0	0.00	26.90	8	3,161	0.25%
2018/08/20	0	0.00	1	26.80	26.90	-1	3,207	-0.03%
2018/08/17	11	27.64	10	27.45	27.45	1	3,245	0.03%
2018/08/16	2	26.50	2	27.10	27.10	0	3,218	0.00%
2018/08/15	11	27.20	0	0.00	27.00	11	3,210	0.34%
2018/08/14	20	27.43	0	0.00	27.55	20	3,246	0.62%
2018/08/13	10	27.95	0	0.00	27.70	10	3,268	0.31%
2018/08/10	7	29.08	3	29.20	29.15	4	3,206	0.12%
2018/08/08	0	0.00	24	29.23	29.15	-24	3,105	-0.77%
2018/08/07	4	28.85	0	0.00	28.75	4	3,101	0.13%
2018/08/06	69	29.00	69	29.10	28.95	0	3,107	0.00%
2018/08/03	0	0.00	10	28.55	28.70	-10	3,124	-0.32%
2018/08/02	15	28.60	1	29.15	28.55	14	3,210	0.44%
2018/08/01	37	29.34	50.1	29.36	29.30	-13.1	3,200	-0.41%
2018/07/31	0	0.00	15	28.75	28.90	-15	3,125	-0.48%
2018/07/30	53	28.47	0	0.00	28.50	53	3,174	1.67%
2018/07/27	1	29.05	0	0.00	29.00	1	3,150	0.03%
2018/07/26	1	28.05	43	28.64	28.80	-42	3,088	-1.36%
2018/07/25	6	27.93	31	28.14	28.00	-25	3,050	-0.82%
2018/07/24	0.1	27.50	10	27.65	27.65	-9.9	3,049	-0.32%
2018/07/23	10	27.35	0	0.00	27.30	10	3,052	0.33%
2018/07/19	22	28.02	0	0.00	27.75	22	3,056	0.72%
2018/07/18	2	28.15	24	28.34	28.25	-22	3,068	-0.72%
2018/07/16	30	27.80	0	0.00	27.70	30	2,983	1.01%
2018/07/13	5	27.95	10	28.05	28.00	-5	2,996	-0.17%
2018/07/12	14	27.39	13	27.60	27.60	1	2,998	0.03%
2018/07/10	20	27.70	0	0.00	27.70	20	3,014	0.66%
2018/07/09	0	0.00	10	27.30	27.55	-10	2,969	-0.34%
2018/07/06	13	26.92	0	0.00	27.00	13	2,981	0.44%
2018/07/03	10	27.80	0	0.00	27.60	10	2,968	0.34%
2018/07/02	1	28.55	0	0.00	28.40	1	2,960	0.03%
2018/06/28	15	28.45	0	0.00	28.20	15	2,964	0.51%
2018/06/27	1	28.90	1	28.85	28.65	0	3,023	0.00%
2018/06/26	30	28.95	0	0.00	29.00	30	3,000	1.00%
2018/06/25	13	29.85	0	0.00	29.50	13	2,989	0.43%
2018/06/22	30	29.77	0	0.00	29.80	30	2,994	1.00%
2018/06/21	36	29.58	52	30.03	30.35	-16	2,983	-0.54%
2018/06/20	11	30.14	34	30.66	29.60	-23	2,984	-0.77%
2018/06/19	40	30.00	0	0.00	30.20	40	2,875	1.39%
2018/06/15	20	30.80	0	0.00	30.65	20	2,881	0.69%
2018/06/14	0	0.00	20	30.77	30.60	-20	2,873	-0.70%
2018/06/13	16	30.66	0	0.00	30.50	16	2,885	0.55%
2018/06/12	0	0.00	40	31.63	31.35	-40	2,876	-1.39%
2018/06/11	34	31.19	1	31.25	31.20	33	2,812	1.17%
2018/06/08	13	31.92	43	31.95	31.65	-30	2,811	-1.07%
2018/06/07	30	31.42	3	31.33	31.35	27	2,678	1.01%
2018/06/06	6	31.23	2	31.63	31.40	4	2,640	0.15%
2018/06/05	6	31.22	5	31.12	31.20	1	2,628	0.04%
2018/06/04	12	31.75	35.1	31.87	31.65	-23.1	2,549	-0.91%
2018/06/01	1	30.20	1	30.50	30.30	0	2,257	0.00%
2018/05/30	0	0.00	1	28.65	28.90	-1	2,151	-0.05%
2018/05/28	0	0.00	2	29.43	29.25	-2	2,168	-0.09%
2018/05/25	16	29.84	0.2	29.40	29.50	15.8	2,242	0.70%
2018/05/23	2	28.75	0	0.00	28.85	2	2,352	0.09%
2018/05/21	0	0.00	2	28.90	29.15	-2	2,324	-0.09%
2018/05/10	4	28.45	4	28.55	28.50	0	2,502	0.00%
2018/05/07	2	28.00	0	0.00	28.00	2	2,537	0.08%
2018/04/27	0	0.00	5	26.15	26.20	-5	2,909	-0.17%
2018/04/24	0.1	26.45	0	0.00	26.25	0.1	2,944	0.00%
2018/04/19	0.1	28.00	0	0.00	28.00	0.1	3,007	0.00%
2018/04/18	1	27.30	0	0.00	27.35	1	3,051	0.03%
2018/04/12	2	28.60	0	0.00	28.60	2	3,375	0.06%
2018/04/09	0	28.90	5	29.00	28.85	-5	3,713	-0.13%
2018/04/02	0	0.00	1	29.45	29.30	-1	4,074	-0.02%
2018/03/30	12	29.80	12	30.46	29.90	0	4,279	0.00%
2018/03/22	2	31.20	2	30.50	30.30	0	4,828	0.00%
2018/03/19	1	30.60	44	30.50	30.35	-43	5,214	-0.82%
2018/03/14	5	30.30	0	0.00	30.70	5	5,500	0.09%
2018/03/13	1	30.10	1	30.30	30.20	0	5,568	0.00%
2018/03/09	2	30.15	1	30.05	29.80	1	5,995	0.02%
2018/03/07	0	0.00	1	29.90	29.50	-1	6,570	-0.02%
2018/03/06	5	30.04	4	30.09	29.90	1	7,139	0.01%
2018/03/05	1	29.70	0	0.00	29.50	1	7,613	0.01%
2018/02/27	11	29.96	6	30.18	29.55	5	9,780	0.05%
2018/02/26	12	29.45	0	0.00	29.25	12	10,582	0.11%
2018/02/23	16	29.29	12	29.29	29.70	4	11,142	0.04%
2018/02/22	1	28.10	36	28.19	28.15	-35	11,083	-0.32%
2018/02/21	33	27.98	0	0.00	28.10	33	11,123	0.30%
2018/02/08	5	27.33	0	0.00	27.30	5	11,187	0.04%
2018/02/05	10	29.65	9	29.49	29.85	1	11,112	0.01%
2018/02/02	19	30.30	0	0.00	30.30	19	11,130	0.17%
2018/02/01	15	30.63	0	0.00	30.55	15	11,193	0.13%
2018/01/31	2	30.60	2	30.80	30.95	0	11,212	0.00%
2018/01/30	5	30.56	0	0.00	30.20	5	11,213	0.04%
2018/01/26	3	31.83	9	31.85	31.60	-6	11,299	-0.05%
2018/01/25	27	31.34	47	31.59	31.00	-20	11,107	-0.18%
2018/01/24	21	30.80	1	30.55	30.85	20	11,031	0.18%
2018/01/23	0	0.00	6	30.40	30.65	-6	11,045	-0.05%
2018/01/19	0	0.00	6	30.10	30.30	-6	11,475	-0.05%
2018/01/18	0	0.00	6	30.45	30.30	-6	11,552	-0.05%
2018/01/17	0	0.00	2	30.65	30.60	-2	11,573	-0.02%
2018/01/15	3	30.90	0	0.00	31.00	3	11,592	0.03%
2018/01/11	0	0.00	5	29.90	29.90	-5	11,760	-0.04%
2018/01/10	7.1	30.46	5	30.86	30.20	2.1	11,766	0.02%
2018/01/09	10	31.33	8	31.37	31.30	2	11,798	0.02%
2018/01/08	8.1	31.38	4	31.63	31.00	4.1	11,802	0.03%
2018/01/05	2	32.25	4	32.43	32.30	-2	11,729	-0.02%
2018/01/04	5	32.16	2	32.50	32.20	3	11,692	0.03%
2018/01/03	13	33.39	3	33.70	32.55	10	11,661	0.09%
2018/01/02	6	32.93	17.1	32.80	33.50	-11.1	11,490	-0.10%