晶豪科 (3006)-凱基-新莊券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/21	4	62.83	3	63.70	63.20	1	2,011	0.05%
2024/11/20	2	63.30	0	0.00	62.60	2	1,995	0.10%
2024/11/19	10	65.20	0	0.00	64.90	10	1,960	0.51%
2024/11/15	1	68.70	0	0.00	67.90	1	1,902	0.05%
2024/11/14	3	66.97	0	0.00	66.80	3	1,909	0.16%
2024/11/12	3.1	69.20	0	0.00	69.00	3.1	1,923	0.16%
2024/11/08	1	71.90	0.8	70.30	70.20	0.2	1,948	0.01%
2024/11/07	0.1	71.80	9	71.62	71.60	-8.9	1,980	-0.45%
2024/11/05	0.1	68.40	0	0.00	68.50	0.1	2,031	0.00%
2024/11/01	0	0.00	1	68.30	68.50	-1	2,323	-0.04%
2024/10/30	1	69.00	0	0.00	68.10	1	2,377	0.04%
2024/10/29	5	67.48	1	68.50	67.80	4	2,407	0.17%
2024/10/24	2	69.40	0	0.00	69.50	2	2,592	0.08%
2024/10/23	1	70.60	0	0.00	70.60	1	2,686	0.04%
2024/10/18	2	69.20	3	69.50	69.40	-1	2,941	-0.03%
2024/10/17	2	70.95	0	0.00	70.90	2	2,993	0.07%
2024/10/16	0.1	69.20	0	0.00	69.00	0.1	3,056	0.00%
2024/10/14	1	69.80	0	0.00	70.20	1	3,147	0.03%
2024/10/11	3	69.47	0	0.00	69.20	3	3,218	0.09%
2024/10/08	0.1	70.10	0	0.00	70.70	0.1	3,319	0.00%
2024/10/04	1	71.30	0	0.00	71.40	1	3,502	0.03%
2024/09/30	0	0.00	1	72.70	72.70	-1	3,632	-0.03%
2024/09/27	0	0.00	1	74.20	74.00	-1	3,789	-0.03%
2024/09/26	12	74.96	5	74.56	74.70	7	3,833	0.18%
2024/09/25	2	72.75	0	0.00	72.80	2	3,790	0.05%
2024/09/24	1	72.80	2	71.25	71.70	-1	3,831	-0.03%
2024/09/23	0	0.00	2	71.50	71.70	-2	3,892	-0.05%
2024/09/20	2	70.90	0	0.00	71.10	2	4,025	0.05%
2024/09/19	1	69.90	1	70.70	70.70	0	4,173	0.00%
2024/09/18	4	69.93	0	0.00	69.50	4	4,374	0.09%
2024/09/16	1	71.00	0	0.00	71.30	1	4,505	0.02%
2024/09/12	3	70.17	0	0.00	70.20	3	5,205	0.06%
2024/09/09	0	0.00	2	68.50	69.60	-2	5,671	-0.04%
2024/09/06	0	0.00	3	68.63	68.70	-3	5,906	-0.05%
2024/09/05	3	69.67	2	68.10	68.20	1	5,959	0.02%
2024/09/04	7	68.99	0	0.00	69.30	7	5,936	0.12%
2024/08/30	2	79.80	2	79.60	79.40	0	5,895	0.00%
2024/08/28	1	79.20	0	0.00	79.50	1	5,959	0.02%
2024/08/27	2	79.50	0	0.00	79.80	2	6,027	0.03%
2024/08/26	1	81.00	0	0.00	80.40	1	6,096	0.02%
2024/08/23	1	79.30	1	80.40	81.20	0	6,265	0.00%
2024/08/21	0	0.00	0.4	81.80	80.90	-0.4	6,450	-0.01%
2024/08/20	0	0.00	1	82.80	82.30	-1	6,564	-0.02%
2024/08/19	1	82.00	0	0.00	82.00	1	6,600	0.02%
2024/08/16	0	0.00	1	82.50	81.90	-1	6,645	-0.02%
2024/08/15	1	80.00	1	80.80	80.50	0	6,642	0.00%
2024/08/13	0	78.80	0	0.00	79.90	0	6,633	0.00%
2024/08/12	0	0.00	1	79.90	79.10	-1	6,671	-0.01%
2024/08/09	2	78.05	2	78.50	77.70	0	6,680	0.00%
2024/08/08	0	0.00	1	74.70	75.30	-1	6,648	-0.02%
2024/08/07	3	75.80	3	76.67	76.70	0	6,681	0.00%
2024/08/06	8.1	72.39	3.1	69.90	73.30	5	6,681	0.07%
2024/08/05	5	75.38	2.7	76.17	74.70	2.3	6,564	0.04%
2024/08/02	8.1	83.79	1	85.90	82.90	7.1	6,511	0.11%
2024/08/01	1	88.20	1	88.10	88.70	0	6,619	0.00%
2024/07/31	5	86.06	3	85.50	84.80	2	6,745	0.03%
2024/07/30	1	83.60	1	84.30	83.70	0	6,876	0.00%
2024/07/29	4	84.43	0	0.00	83.60	4	6,917	0.06%
2024/07/26	2	86.10	0	0.00	86.40	2	6,865	0.03%
2024/07/22	10.1	90.20	4	90.93	91.10	6.1	6,893	0.09%
2024/07/19	7.1	95.50	3	95.41	93.70	4.1	6,874	0.06%
2024/07/18	2	96.00	3.1	97.90	98.40	-1.1	6,911	-0.02%
2024/07/17	1.7	98.64	3	99.10	98.20	-1.3	6,931	-0.02%
2024/07/16	3	98.00	2	99.90	97.20	1	6,939	0.01%
2024/07/15	1	96.30	0	0.00	96.30	1	6,937	0.01%
2024/07/12	2.1	96.72	1	98.30	96.90	1.1	6,918	0.02%
2024/07/11	3	98.60	0	0.00	98.20	3	6,892	0.04%
2024/07/10	1	99.90	1	100.00	99.90	0	6,890	0.00%
2024/07/09	4	100.00	3	101.67	101.00	1	6,903	0.01%
2024/07/08	7	103.00	3.1	103.02	103.50	3.9	6,857	0.06%
2024/07/05	2	101.75	0	0.00	101.00	2	6,774	0.03%
2024/07/04	3	102.33	1	102.50	101.50	2	6,915	0.03%
2024/07/03	0.1	102.50	15.5	101.93	103.00	-15.4	6,883	-0.22%
2024/07/02	3	95.43	3	95.83	95.10	0	6,737	0.00%
2024/07/01	3	98.40	3.2	98.56	97.60	-0.2	6,706	0.00%
2024/06/28	1	99.80	1	100.50	100.50	0	6,692	0.00%
2024/06/27	5	100.00	1	101.00	99.60	4	6,648	0.06%
2024/06/26	4	102.12	1	105.50	102.00	3	6,586	0.05%
2024/06/25	4	100.85	7.1	103.04	104.00	-3.1	6,481	-0.05%
2024/06/24	19	104.18	18	104.61	104.50	1	6,387	0.02%
2024/06/21	7	104.29	15.1	103.58	103.50	-8.1	6,242	-0.13%
2024/06/20	7	103.86	55.4	103.60	105.00	-48.4	6,143	-0.79%
2024/06/19	8.3	97.29	6	97.53	96.10	2.3	5,799	0.04%
2024/06/18	8	99.81	12.2	100.82	99.40	-4.2	5,769	-0.07%
2024/06/17	3	99.70	13	99.61	99.90	-10	5,593	-0.18%
2024/06/14	5	98.70	13	98.21	98.00	-8	5,487	-0.15%
2024/06/13	6	97.63	11	97.70	98.90	-5	5,365	-0.09%
2024/06/12	3	93.83	5	93.98	94.40	-2	5,162	-0.04%
2024/06/11	3	92.97	0	0.00	93.80	3	5,167	0.06%
2024/06/06	0	91.00	0	0.00	90.70	0	5,258	0.00%
2024/06/04	1	93.80	0	0.00	91.90	1	5,565	0.02%
2024/05/30	2	95.50	1	95.30	94.40	1	5,869	0.02%
2024/05/29	3	97.80	4	96.50	96.30	-1	6,372	-0.02%
2024/05/28	3.1	95.90	4	95.90	96.00	-0.9	6,721	-0.01%
2024/05/27	3.3	94.24	3	94.33	93.80	0.3	6,662	0.00%
2024/05/24	3	94.10	3	94.70	94.20	0	6,746	0.00%
2024/05/23	4	90.85	0	0.00	91.00	4	6,636	0.06%
2024/05/22	2	92.10	0	0.00	92.20	2	6,727	0.03%
2024/05/21	0	0.00	1	91.50	90.50	-1	6,760	-0.01%
2024/05/20	0	0.00	1	90.50	90.40	-1	6,873	-0.01%
2024/05/17	1	91.90	2	90.95	90.80	-1	6,912	-0.01%
2024/05/16	1	89.90	3	90.87	91.70	-2	6,992	-0.03%
2024/05/15	1	90.00	0	0.00	89.30	1	6,999	0.01%
2024/05/13	6	92.47	6	90.83	90.40	0	7,074	0.00%
2024/05/10	2	90.25	2	91.55	91.60	0	7,071	0.00%
2024/05/09	1	91.10	13	90.50	90.20	-12	7,041	-0.17%
2024/05/08	0	0.00	8	92.48	92.60	-8	7,023	-0.11%
2024/05/07	4	93.38	6	93.12	93.10	-2	7,003	-0.03%
2024/05/06	3	92.03	4	92.85	92.90	-1	6,867	-0.01%
2024/05/03	1	92.30	17	91.67	91.10	-16	6,731	-0.24%
2024/05/02	2	90.40	6	89.93	89.80	-4	6,590	-0.06%
2024/04/30	4	88.93	2	88.80	89.00	2	6,635	0.03%
2024/04/29	1	87.50	11	87.17	88.50	-10	6,699	-0.15%
2024/04/25	1	86.70	2	86.85	86.80	-1	6,717	-0.01%
2024/04/24	7	82.90	12	83.89	85.40	-5	6,684	-0.07%
2024/04/23	4	80.35	2	79.70	80.50	2	6,682	0.03%
2024/04/22	1.2	78.03	0	0.00	76.10	1.2	6,654	0.02%
2024/04/19	4.2	78.95	1	79.50	79.10	3.2	6,756	0.05%
2024/04/18	0	0.00	2	81.50	82.10	-2	6,728	-0.03%
2024/04/16	4.2	81.29	24	81.02	81.40	-19.8	6,820	-0.29%
2024/04/15	4	85.83	0	0.00	85.40	4	6,819	0.06%
2024/04/12	5	87.90	2	88.20	87.80	3	6,916	0.04%
2024/04/11	25	86.58	3	87.10	86.80	22	6,958	0.32%
2024/04/10	10	88.21	6	87.92	87.80	4	7,129	0.06%
2024/04/09	2	85.50	2	87.70	85.50	0	7,168	0.00%
2024/04/08	6.2	85.90	1	86.40	85.90	5.2	7,283	0.07%
2024/04/03	2	85.66	1	85.90	86.10	1	7,939	0.01%
2024/04/02	1	87.30	1	89.00	87.00	0	8,545	0.00%
2024/04/01	3	87.97	0	0.00	87.70	3	9,381	0.03%
2024/03/28	2	88.05	1	88.00	87.50	1	9,982	0.01%
2024/03/27	5	88.56	5	89.40	88.10	0	10,472	0.00%
2024/03/26	12.2	88.98	0	0.00	86.90	12.2	10,622	0.11%
2024/03/25	6.2	89.75	0	0.00	89.00	6.2	10,817	0.06%
2024/03/22	11	89.28	12	91.49	91.30	-1	11,127	-0.01%
2024/03/21	4	87.10	9.2	87.50	87.50	-5.2	11,590	-0.04%
2024/03/20	1	84.50	0	0.00	84.50	1	11,993	0.01%
2024/03/19	3	85.03	0	0.00	85.30	3	12,189	0.02%
2024/03/18	0	0.00	1	85.50	86.30	-1	12,273	-0.01%
2024/03/15	1	84.31	1	85.30	84.30	0	12,360	0.00%
2024/03/14	2.1	84.08	13	84.24	84.20	-10.9	12,542	-0.09%
2024/03/13	2	86.20	3	87.90	85.70	-1	12,709	-0.01%
2024/03/12	3	87.97	1	89.00	87.60	2	12,730	0.02%
2024/03/11	3	87.17	1	88.20	88.10	2	12,730	0.02%
2024/03/08	20.2	88.25	3	90.23	86.20	17.2	12,738	0.13%
2024/03/07	8	94.58	1	91.60	91.60	7	12,498	0.06%
2024/03/06	1.1	94.89	1	94.20	94.20	0.1	12,427	0.00%
2024/03/05	6	96.78	4	97.23	96.00	2	12,475	0.02%
2024/03/04	83.1	99.77	45	100.71	97.80	38.1	12,374	0.31%
2024/03/01	13.1	97.96	57.1	97.38	97.70	-44	11,957	-0.37%
2024/02/29	0	0.00	2	92.80	93.50	-2	11,675	-0.02%
2024/02/27	4	92.03	1	93.10	91.40	3	12,013	0.02%
2024/02/26	1.1	91.10	0	0.00	90.90	1.1	12,614	0.01%
2024/02/23	2.1	92.98	0	0.00	91.50	2.1	12,676	0.02%
2024/02/22	2	94.74	4	93.93	93.00	-2	12,679	-0.02%
2024/02/21	6	93.67	1	95.00	94.20	5	12,772	0.04%
2024/02/20	2	94.55	1	93.40	93.00	1	12,820	0.01%
2024/02/19	1	94.00	0	0.00	93.70	1	13,057	0.01%
2024/02/16	1	93.80	1	93.40	93.00	0	13,362	0.00%
2024/02/15	0	0.00	5.5	92.68	93.10	-5.5	13,637	-0.04%
2024/02/05	4.2	90.01	0	0.00	90.00	4.2	13,778	0.03%
2024/02/02	2.2	91.13	0	0.00	91.00	2.2	13,828	0.02%
2024/02/01	0	0.00	2	92.75	92.40	-2	13,835	-0.01%
2024/01/31	2.1	91.57	2	92.25	92.20	0.1	13,903	0.00%
2024/01/30	2	91.60	0	0.00	91.90	2	13,939	0.01%
2024/01/26	0	0.00	1	92.90	92.80	-1	14,142	-0.01%
2024/01/25	0.2	92.55	0	0.00	92.10	0.2	14,364	0.00%
2024/01/24	8.1	94.37	2	94.20	93.10	6.1	14,438	0.04%
2024/01/23	2	94.55	2	94.95	94.20	0	14,383	0.00%
2024/01/22	1	93.10	4	93.65	93.90	-3	14,346	-0.02%
2024/01/19	2	91.15	2	91.40	91.20	0	14,326	0.00%
2024/01/18	1	89.60	6	89.03	89.80	-5	14,408	-0.03%
2024/01/17	2	89.40	0	0.00	89.10	2	14,443	0.01%
2024/01/16	1	92.00	1	92.40	92.10	0	14,495	0.00%
2024/01/15	4	93.50	3	93.80	94.00	1	14,638	0.01%
2024/01/12	1.1	91.17	0	0.00	90.30	1.1	14,669	0.01%
2024/01/11	3.4	91.05	0	0.00	91.90	3.4	14,781	0.02%
2024/01/10	0.1	91.00	0	0.00	90.90	0.1	14,929	0.00%
2024/01/09	3.1	92.47	2	92.00	91.00	1.1	15,123	0.01%
2024/01/08	5.4	93.24	7	92.44	91.50	-1.6	15,235	-0.01%
2024/01/05	7.3	94.53	3	94.60	94.10	4.3	15,400	0.03%
2024/01/04	7	94.75	0	0.00	93.80	7	15,901	0.04%
2024/01/03	14	95.21	4	95.68	95.90	10	16,468	0.06%
2024/01/02	4	97.38	0	0.00	95.80	4	16,879	0.02%
2023/12/29	20	101.00	29.3	100.40	98.00	-9.3	16,973	-0.05%
2023/12/28	65	106.67	42	107.40	106.50	23	16,790	0.14%
2023/12/27	20.2	104.00	63	103.40	106.50	-42.8	16,505	-0.26%
2023/12/26	72	98.60	44	99.21	99.00	28	15,713	0.18%
2023/12/25	8	97.69	8	97.78	97.30	0	15,376	0.00%
2023/12/22	13	97.38	22	98.45	97.10	-9	15,220	-0.06%
2023/12/21	13	94.61	9.1	94.99	94.90	3.9	14,733	0.03%
2023/12/20	6.1	95.09	2	95.30	93.20	4.1	14,532	0.03%
2023/12/19	19	96.66	0	95.60	96.00	19	14,283	0.13%
2023/12/18	9.1	98.00	22	99.75	98.60	-12.9	13,939	-0.09%
2023/12/15	18	96.32	57.1	97.27	96.20	-39.1	13,327	-0.29%
2023/12/14	16	93.67	14	95.66	94.10	2	12,871	0.02%
2023/12/13	2.1	94.40	2	94.60	94.20	0.1	12,751	0.00%
2023/12/11	2	95.80	7.2	95.18	94.90	-5.2	13,012	-0.04%
2023/12/08	17	94.03	10	93.53	92.80	7	12,840	0.05%
2023/12/07	15	92.57	6	92.32	90.80	9	12,642	0.07%
2023/12/06	7	91.93	9.2	91.70	93.20	-2.2	12,616	-0.02%
2023/12/05	0.2	90.45	0	0.00	90.00	0.2	12,628	0.00%
2023/12/04	1.1	91.31	0	0.00	91.30	1.1	12,807	0.01%
2023/12/01	7.2	92.76	0	0.00	92.50	7.2	12,827	0.06%
2023/11/30	8	95.48	6	94.55	94.50	2	12,799	0.02%
2023/11/29	1	94.60	1	94.50	94.60	0	12,692	0.00%
2023/11/28	2	91.50	3.2	93.07	94.60	-1.2	12,595	-0.01%
2023/11/27	8.2	90.96	3	91.17	90.50	5.2	12,468	0.04%
2023/11/24	29.3	95.72	11	95.06	93.60	18.3	12,281	0.15%
2023/11/23	23.1	100.36	58.2	99.96	97.80	-35.1	11,856	-0.30%
2023/11/22	0	0.00	1	95.10	95.40	-1	11,103	-0.01%
2023/11/21	3.1	94.60	0.2	94.50	94.10	2.9	11,002	0.03%
2023/11/20	22	96.40	18	97.87	95.90	4	10,868	0.04%
2023/11/17	2	95.80	1	94.20	96.70	1	10,684	0.01%
2023/11/16	19	96.31	18	97.86	94.60	1	10,505	0.01%
2023/11/15	26	96.22	6	97.92	95.10	20	10,204	0.20%
2023/11/14	15	93.60	15.1	95.13	94.80	-0.1	9,805	0.00%
2023/11/13	0	0.00	10.5	95.31	94.40	-10.5	9,481	-0.11%
2023/11/08	5.2	92.10	0	0.00	91.60	5.2	9,185	0.06%
2023/11/07	6	93.30	1	93.90	93.90	5	9,080	0.06%
2023/11/06	5	92.20	5	93.50	93.50	0	9,014	0.00%
2023/11/03	4	92.60	6	92.08	92.60	-2	8,903	-0.02%
2023/11/02	3	90.53	2.5	91.50	91.40	0.5	8,743	0.01%
2023/10/31	2	84.50	0	0.00	83.90	2	8,387	0.02%
2023/10/30	1	88.00	1	87.10	86.30	0	8,340	0.00%
2023/10/27	0	86.00	0	0.00	85.60	0	8,296	0.00%
2023/10/26	3	87.67	0	0.00	86.80	3	8,238	0.04%
2023/10/25	0.1	91.80	1	92.50	91.00	-0.9	8,206	-0.01%
2023/10/24	1	93.80	0	0.00	92.80	1	8,170	0.01%
2023/10/23	2	93.70	0	0.00	93.20	2	8,034	0.02%
2023/10/20	1	93.60	1	93.90	93.90	0	7,842	0.00%
2023/10/18	1	94.30	1	92.90	92.80	0	7,555	0.00%
2023/10/17	2	95.15	2	94.65	93.30	0	7,316	0.00%
2023/10/16	0	94.33	0	0.00	93.90	0	7,106	0.00%
2023/10/13	50	97.23	50	96.48	97.20	0	6,938	0.00%
2023/10/12	12	92.82	13	95.67	97.10	-1	6,667	-0.01%
2023/10/11	9	95.44	9	95.30	93.70	0	6,107	0.00%
2023/10/06	2	93.80	23	92.76	94.40	-21	5,365	-0.39%
2023/10/05	9	86.80	7.3	89.21	86.70	1.7	4,757	0.04%
2023/10/04	11.1	87.81	9	87.11	86.70	2.1	4,523	0.05%
2023/10/03	0.2	89.35	5	88.24	90.00	-4.8	4,052	-0.12%
2023/10/02	0	0.00	1	80.90	81.90	-1	3,790	-0.03%
2023/09/28	3.2	78.54	0	0.00	77.50	3.2	3,717	0.08%
2023/09/26	1	82.50	0	0.00	81.50	1	3,628	0.03%
2023/09/22	0	0.00	1	83.70	83.90	-1	3,658	-0.03%
2023/09/21	0.1	82.80	2	82.50	83.10	-1.9	3,731	-0.05%
2023/09/20	10	85.50	10	84.24	83.80	0	3,726	0.00%
2023/09/19	0	0.00	0.2	85.10	85.30	-0.2	3,716	0.00%
2023/09/18	10	87.20	0.1	86.80	86.50	9.9	3,687	0.27%
2023/09/15	2	87.17	21.3	87.43	88.00	-19.3	3,669	-0.52%
2023/09/14	4	84.03	9	84.22	84.40	-5	3,468	-0.14%
2023/09/13	1	82.50	1	81.00	81.10	0	3,336	0.00%
2023/09/12	1	81.80	6.1	81.94	82.10	-5.1	3,409	-0.15%
2023/09/11	7.1	82.54	7	82.27	81.40	0.1	3,421	0.00%
2023/09/08	2	83.30	2	80.70	81.10	0	3,384	0.00%
2023/09/07	10	80.81	5	83.08	82.60	5	3,366	0.15%
2023/09/06	23	79.56	9	79.19	79.10	14	3,141	0.45%
2023/09/05	1	77.60	10	77.28	78.00	-9	3,091	-0.29%
2023/09/04	16	75.97	15.1	77.05	75.90	0.9	3,127	0.03%
2023/09/01	0	0.00	1	76.00	75.90	-1	3,179	-0.03%
2023/08/31	0.1	75.60	13	75.45	74.60	-12.9	3,227	-0.40%
2023/08/30	1	74.30	8	74.48	74.00	-7	3,237	-0.22%
2023/08/24	1	70.40	0	0.00	70.50	1	3,987	0.03%
2023/08/22	0	0.00	1	71.00	70.00	-1	4,483	-0.02%
2023/08/18	0	0.00	1	71.80	70.80	-1	4,585	-0.02%
2023/08/16	1	68.50	1	69.80	70.20	0	4,748	0.00%
2023/08/15	0	0.00	1	70.10	70.00	-1	4,851	-0.02%
2023/08/14	4	69.03	0	0.00	68.30	4	5,012	0.08%
2023/08/11	1	73.60	0	0.00	73.50	1	5,246	0.02%
2023/08/10	0	0.00	4	74.20	74.30	-4	5,432	-0.07%
2023/08/09	7	76.73	1	76.20	76.30	6	5,468	0.11%
2023/08/08	2	76.60	1	76.50	76.50	1	5,589	0.02%
2023/08/02	22	77.18	24	78.31	76.70	-2	6,144	-0.03%
2023/08/01	1	78.30	1	79.60	78.70	0	6,218	0.00%
2023/07/31	5	79.32	5	78.20	78.00	0	6,274	0.00%
2023/07/28	8	79.44	4	79.25	78.70	4	6,365	0.06%
2023/07/27	0	0.00	4	75.75	77.30	-4	6,376	-0.06%
2023/07/26	5.1	74.17	13	74.00	73.40	-7.9	6,357	-0.12%
2023/07/24	1	75.10	2	75.60	75.10	-1	6,526	-0.02%
2023/07/21	2	76.75	6	77.03	77.50	-4	6,553	-0.06%
2023/07/20	3	78.23	1	78.70	78.40	2	6,608	0.03%
2023/07/19	7	78.17	1	79.10	77.20	6	6,638	0.09%
2023/07/18	1	77.60	0	0.00	77.60	1	6,699	0.01%
2023/07/17	0.1	79.10	1	79.20	79.10	-0.9	6,752	-0.01%
2023/07/14	6	77.95	4	78.10	77.70	2	6,804	0.03%
2023/07/13	1	78.10	1	79.60	78.10	0	6,876	0.00%
2023/07/12	2.1	78.41	0	0.00	78.40	2.1	6,990	0.03%
2023/07/11	1	78.80	1	79.80	79.30	0	7,184	0.00%
2023/07/07	4.1	78.01	4	77.25	77.40	0.1	8,160	0.00%
2023/07/06	0	0.00	1	81.00	80.40	-1	8,835	-0.01%
2023/07/05	1	80.70	1	81.00	80.50	0	8,981	0.00%
2023/07/03	0	0.00	0	82.00	81.50	0	9,335	0.00%
2023/06/29	8.2	82.47	1	81.60	81.70	7.2	9,764	0.07%
2023/06/28	19	80.62	0	0.00	80.10	19	9,688	0.20%
2023/06/27	1	80.30	0	0.00	80.00	1	9,680	0.01%
2023/06/26	1.1	81.59	0	0.00	81.30	1.1	9,683	0.01%
2023/06/21	0.1	84.00	0.2	84.00	83.50	-0.1	9,704	0.00%
2023/06/20	1	87.00	1	86.10	85.80	0	9,637	0.00%
2023/06/19	0	0.00	1	90.00	88.10	-1	9,601	-0.01%
2023/06/14	0.1	87.30	0	0.00	86.90	0.1	9,389	0.00%
2023/06/13	0.3	87.90	0	0.00	87.40	0.3	9,374	0.00%
2023/06/08	1.2	86.03	0	0.00	85.50	1.2	9,299	0.01%
2023/06/05	0	0.00	2	88.60	88.60	-2	9,165	-0.02%
2023/06/02	1	87.20	1	87.90	87.70	0	9,175	0.00%
2023/06/01	6.1	86.93	9	86.71	86.90	-2.9	9,233	-0.03%
2023/05/31	35.1	90.93	34	90.61	88.40	1.1	9,351	0.01%
2023/05/30	12	87.96	8	88.05	88.40	4	8,932	0.04%
2023/05/29	25	86.69	37	87.61	88.20	-12	8,924	-0.13%
2023/05/26	12.5	83.29	10	82.24	82.90	2.5	8,674	0.03%
2023/05/25	1	82.60	2	82.75	82.60	-1	8,601	-0.01%
2023/05/24	5	82.78	7	82.61	82.60	-2	8,610	-0.02%
2023/05/23	1	82.50	4	82.45	82.80	-3	8,640	-0.03%
2023/05/22	3	82.23	2	81.85	81.00	1	8,641	0.01%
2023/05/19	7	81.97	7	81.04	80.30	0	8,639	0.00%
2023/05/18	7	83.03	7	82.50	82.10	0	8,575	0.00%
2023/05/17	4	83.13	9	83.28	82.80	-5	8,470	-0.06%
2023/05/16	3	79.47	3	79.33	79.50	0	8,189	0.00%
2023/05/15	3	77.50	0	0.00	77.20	3	8,029	0.04%
2023/05/12	4.1	77.60	5	78.22	78.90	-0.9	8,012	-0.01%
2023/05/11	2.2	78.90	5	79.28	78.50	-2.8	7,903	-0.04%
2023/05/09	3	76.63	0	0.00	76.50	3	7,550	0.04%
2023/05/08	7	76.03	7	77.24	77.10	0	7,487	0.00%
2023/05/05	2	74.95	0	0.00	75.00	2	7,472	0.03%
2023/05/04	3	75.97	0	0.00	75.50	3	7,669	0.04%
2023/05/03	2	77.95	0	0.00	77.30	2	7,660	0.03%
2023/05/02	1.1	80.35	3	81.00	80.30	-1.9	7,633	-0.02%
2023/04/28	8	81.11	15	81.33	81.00	-7	7,702	-0.09%
2023/04/27	0	0.00	1	80.40	79.20	-1	7,606	-0.01%
2023/04/26	2	78.05	1	78.90	78.60	1	7,507	0.01%
2023/04/25	5	80.34	0	0.00	79.60	5	7,458	0.07%
2023/04/24	1	84.20	2	83.15	83.10	-1	7,392	-0.01%
2023/04/21	6	83.25	3	84.00	82.90	3	7,385	0.04%
2023/04/20	6	87.02	6	85.80	85.20	0	7,404	0.00%
2023/04/19	2	88.10	0.2	89.20	87.50	1.8	7,393	0.02%
2023/04/18	7	88.80	9	88.76	88.50	-2	7,363	-0.03%
2023/04/17	11	89.55	11	89.81	90.20	0	7,372	0.00%
2023/04/14	14	90.44	8	88.33	88.30	6	7,251	0.08%
2023/04/13	15	91.23	8	90.63	89.30	7	7,066	0.10%
2023/04/12	30.2	92.58	26	92.26	95.40	4.2	6,675	0.06%
2023/04/11	15	88.23	23	88.43	90.40	-8	6,027	-0.13%
2023/04/10	12	83.70	3	83.70	83.40	9	5,275	0.17%
2023/04/07	20	84.62	19	83.64	84.00	1	5,117	0.02%
2023/03/31	19.2	84.66	10	84.61	83.30	9.2	4,761	0.19%
2023/03/30	4	80.50	2	79.60	79.50	2	4,387	0.05%
2023/03/27	1	80.10	0	0.00	79.70	1	4,316	0.02%
2023/03/24	5	81.00	3	81.20	81.30	2	4,288	0.05%
2023/03/21	0	0.00	3	80.13	80.10	-3	4,214	-0.07%
2023/03/20	1	78.20	0	0.00	78.90	1	4,193	0.02%
2023/03/16	2	75.90	0	0.00	76.00	2	4,209	0.05%
2023/03/15	1	78.30	0	0.00	77.30	1	4,292	0.02%
2023/03/14	1	76.40	0	0.00	77.00	1	4,350	0.02%
2023/03/09	2	80.05	0	0.00	79.20	2	4,553	0.04%
2023/03/07	1	79.00	0	0.00	79.00	1	4,603	0.02%
2023/03/03	2	80.10	2	81.00	81.50	0	4,709	0.00%
2023/02/24	8	80.68	7	78.90	78.90	1	4,454	0.02%
2023/02/22	5	82.40	1	82.40	82.00	4	4,662	0.09%
2023/02/21	18	83.72	1	83.30	83.90	17	5,227	0.33%
2023/02/20	4	82.48	2	82.75	82.90	2	5,457	0.04%
2023/02/17	3	81.23	2	81.95	80.70	1	5,453	0.02%
2023/02/16	5	79.40	1	78.90	81.10	4	5,428	0.07%
2023/02/15	2	77.60	2	78.80	77.90	0	5,561	0.00%
2023/02/13	1	77.00	0	0.00	76.70	1	5,568	0.02%
2023/02/10	20	79.42	18	78.77	78.60	2	5,608	0.04%
2023/02/09	6	79.50	6	79.43	79.40	0	5,636	0.00%
2023/02/08	8	80.33	9	80.51	80.40	-1	5,649	-0.02%
2023/02/06	10	79.71	14	79.49	79.60	-4	5,676	-0.07%
2023/02/03	1	80.90	5	81.78	81.50	-4	5,641	-0.07%
2023/02/02	18	80.50	20	82.79	82.70	-2	5,594	-0.04%
2023/02/01	3	77.80	2	77.80	79.00	1	5,494	0.02%
2023/01/31	8	76.79	21	76.59	77.80	-13	5,401	-0.24%
2023/01/30	2	75.80	2	75.30	76.40	0	5,323	0.00%
2023/01/17	2	72.40	2	72.50	72.50	0	5,237	0.00%
2023/01/16	1	71.00	4	71.80	71.80	-3	5,278	-0.06%
2023/01/13	1	71.00	0	0.00	71.00	1	5,309	0.02%
2023/01/10	0	0.00	4	73.13	72.80	-4	5,429	-0.07%
2023/01/09	1	72.10	0	0.00	72.00	1	5,357	0.02%
2023/01/06	0	0.00	3	71.10	71.00	-3	5,343	-0.06%
2023/01/05	6	69.82	4	70.20	69.30	2	5,345	0.04%
2023/01/04	1	67.70	1	68.20	68.20	0	5,307	0.00%
2023/01/03	2	66.05	2	67.20	67.40	0	5,384	0.00%
2022/12/30	0	0.00	3	65.27	65.00	-3	5,408	-0.06%
2022/12/29	0	0.00	6	65.18	65.50	-6	5,502	-0.11%
2022/12/23	0	0.00	1	66.20	66.20	-1	6,004	-0.02%
2022/12/16	0	0.00	2	70.00	69.80	-2	6,088	-0.03%
2022/12/14	0	0.00	22	71.42	71.10	-22	6,116	-0.36%
2022/12/13	3	70.40	0	0.00	70.70	3	6,106	0.05%
2022/12/12	0	69.20	1	70.30	69.70	-1	6,104	-0.02%
2022/12/08	15	70.07	0	0.00	69.60	15	6,106	0.25%
2022/12/07	5	69.82	0	0.00	69.50	5	6,099	0.08%
2022/12/06	3	73.97	1	72.60	72.50	2	6,032	0.03%
2022/12/05	13	76.84	11	76.30	76.30	2	5,967	0.03%
2022/12/02	2	75.95	2	76.35	76.10	0	5,958	0.00%
2022/12/01	11	74.92	12	74.70	75.00	-1	5,905	-0.02%
2022/11/29	2	71.25	2	71.60	71.50	0	5,948	0.00%
2022/11/28	1	72.70	0	0.00	72.80	1	5,931	0.02%
2022/11/25	7	73.09	2	73.00	72.60	5	5,916	0.08%
2022/11/24	0	0.00	1	75.80	76.90	-1	5,713	-0.02%
2022/11/23	2	75.40	2	75.20	75.10	0	5,706	0.00%
2022/11/22	1	75.40	4	74.53	74.50	-3	5,738	-0.05%
2022/11/21	5	76.76	5	75.54	75.50	0	5,732	0.00%
2022/11/18	9	78.28	6	79.90	77.30	3	5,687	0.05%
2022/11/17	37	77.61	27	77.71	78.80	10	5,449	0.18%
2022/11/16	1	77.00	3.1	76.09	78.20	-2.1	4,874	-0.04%
2022/11/15	0	0.00	2	71.20	71.10	-2	4,611	-0.04%
2022/11/14	2	70.40	1	70.60	70.60	1	4,618	0.02%
2022/11/11	3.1	70.48	6	71.22	71.10	-2.9	4,619	-0.06%
2022/11/10	1	67.40	0	0.00	68.00	1	4,493	0.02%
2022/11/09	0	0.00	1	68.00	67.80	-1	4,664	-0.02%
2022/10/28	2	61.15	1	61.20	62.40	1	4,779	0.02%
2022/10/27	0	0.00	19	64.72	65.50	-19	4,668	-0.41%
2022/10/26	12	64.26	0	0.00	63.70	12	4,718	0.25%
2022/10/25	1	64.70	0	0.00	63.90	1	4,773	0.02%
2022/10/18	0	0.00	3.1	67.39	67.50	-3.1	4,834	-0.06%
2022/10/14	0	0.00	1	64.90	64.60	-1	4,999	-0.02%
2022/10/13	0	0.00	14	62.12	60.50	-14	5,060	-0.28%
2022/10/12	1	63.30	1	64.40	63.50	0	5,071	0.00%
2022/10/11	2	65.55	2.1	63.01	63.10	-0.1	5,096	0.00%
2022/10/07	6	68.72	3	68.73	68.50	3	5,077	0.06%
2022/10/06	22	70.31	3	70.37	70.10	19	5,125	0.37%
2022/10/05	24.3	71.08	18	71.63	71.50	6.3	5,108	0.12%
2022/10/04	2	69.45	3	68.00	70.40	-1	4,902	-0.02%
2022/10/03	2	63.95	0	0.00	64.90	2	4,804	0.04%
2022/09/28	0	0.00	1	61.60	60.30	-1	5,160	-0.02%
2022/09/26	1	63.80	0	0.00	62.80	1	5,531	0.02%
2022/09/22	1	68.20	1	65.80	67.80	0	5,973	0.00%
2022/09/20	2	68.80	0	0.00	69.10	2	6,079	0.03%
2022/09/16	2	70.40	2	70.00	70.00	0	6,316	0.00%
2022/09/15	3	71.43	0	0.00	70.80	3	6,468	0.05%
2022/09/14	1	70.40	0	0.00	71.60	1	6,651	0.02%
2022/09/12	5	71.94	5	72.30	72.00	0	6,959	0.00%
2022/09/08	1	69.40	0	0.00	71.10	1	7,043	0.01%
2022/09/06	4	71.25	3	70.10	70.10	1	7,286	0.01%
2022/09/05	2	73.25	0	0.00	72.00	2	7,391	0.03%
2022/09/02	3	77.03	4	76.98	76.20	-1	7,353	-0.01%
2022/08/29	3	79.23	4	79.10	78.80	-1	7,428	-0.01%
2022/08/25	8	81.75	6	82.35	82.30	2	7,486	0.03%
2022/08/24	1	80.70	5	80.00	79.80	-4	7,643	-0.05%
2022/08/22	2	82.50	1	81.40	81.20	1	7,891	0.01%
2022/08/19	8	83.20	17	83.30	83.10	-9	7,889	-0.11%
2022/08/18	9	82.91	12	81.69	82.80	-3	7,910	-0.04%
2022/08/17	1	83.00	8	82.20	82.50	-7	7,902	-0.09%
2022/08/16	15	83.41	4	82.90	82.90	11	8,001	0.14%
2022/08/15	2	81.00	4	81.73	84.20	-2	7,872	-0.03%
2022/08/12	9	80.00	1	79.30	80.00	8	7,777	0.10%
2022/08/11	5	77.80	0	0.00	77.00	5	7,792	0.06%
2022/08/10	1	76.60	3	77.03	76.50	-2	7,955	-0.03%
2022/08/09	3	77.83	1	78.00	77.80	2	8,009	0.02%
2022/08/08	1	77.50	2	78.00	78.00	-1	8,061	-0.01%
2022/08/04	0	0.00	1	77.80	77.80	-1	8,163	-0.01%
2022/08/03	5	77.70	1	77.40	77.40	4	8,206	0.05%
2022/08/02	8	79.83	9	80.20	79.50	-1	8,304	-0.01%
2022/08/01	4	80.88	5	82.08	82.20	-1	8,384	-0.01%
2022/07/28	9	82.46	1	80.80	80.80	8	8,610	0.09%
2022/07/27	0	0.00	1	81.60	82.40	-1	8,678	-0.01%
2022/07/22	5	88.82	5	88.98	87.00	0	9,113	0.00%
2022/07/21	13	87.47	11	87.16	88.50	2	9,241	0.02%
2022/07/20	5	85.02	10	84.00	84.00	-5	9,196	-0.05%
2022/07/19	4	82.80	5	82.08	82.80	-1	9,297	-0.01%
2022/07/18	11	81.88	6	82.20	82.60	5	9,398	0.05%
2022/07/15	2	80.15	5	80.42	80.40	-3	9,592	-0.03%
2022/07/14	11	78.86	8	79.96	80.20	3	9,771	0.03%
2022/07/13	2	78.45	1	78.90	77.50	1	9,966	0.01%
2022/07/12	4	76.80	7	77.17	76.00	-3	10,015	-0.03%
2022/07/11	3	80.90	0	0.00	80.50	3	10,031	0.03%
2022/07/08	4	82.38	9	82.00	82.20	-5	10,086	-0.05%
2022/07/07	6	79.23	8	77.81	79.20	-2	10,103	-0.02%
2022/07/06	9	78.56	4	79.33	76.90	5	10,163	0.05%
2022/07/05	10	79.23	10	79.74	80.30	0	10,364	0.00%
2022/07/04	7	76.51	8	77.93	76.60	-1	10,261	-0.01%
2022/07/01	12	77.43	8	78.11	74.10	4	10,284	0.04%
2022/06/30	9	92.11	5	91.06	88.80	4	10,065	0.04%
2022/06/29	3	97.00	0	0.00	96.40	3	9,984	0.03%
2022/06/28	5	99.82	2	102.50	98.90	3	10,019	0.03%
2022/06/27	3	101.50	5	101.90	101.50	-2	10,126	-0.02%
2022/06/24	12	99.98	15	100.03	99.50	-3	10,231	-0.03%
2022/06/23	10	96.43	9	97.09	97.40	1	10,307	0.01%
2022/06/22	15	99.05	14	98.80	95.70	1	10,628	0.01%
2022/06/21	22	101.16	23	101.07	103.00	-1	11,029	-0.01%
2022/06/20	12	98.91	13	98.11	95.10	-1	11,328	-0.01%
2022/06/17	22	102.16	17	103.26	102.50	5	11,562	0.04%
2022/06/16	19.5	109.15	14	106.68	104.50	5.5	11,948	0.05%
2022/06/15	18	108.58	17	107.53	108.00	1	13,104	0.01%
2022/06/14	18	109.19	10	109.40	110.00	8	13,672	0.06%
2022/06/13	10.1	111.40	10	111.60	112.00	0.1	13,762	0.00%
2022/06/10	1	115.00	0	0.00	115.50	1	13,981	0.01%
2022/06/09	6	117.17	3	117.00	117.00	3	14,163	0.02%
2022/06/08	8.1	121.56	9	121.06	120.50	-1	14,185	-0.01%
2022/06/07	7	120.57	4	120.88	121.00	3	14,437	0.02%
2022/06/06	8	121.31	7	121.64	121.50	1	14,772	0.01%
2022/06/02	4	123.88	2	123.00	122.50	2	15,282	0.01%
2022/06/01	5	125.60	3	126.00	125.00	2	15,673	0.01%
2022/05/31	3.5	121.93	8	123.25	124.00	-4.5	16,283	-0.03%
2022/05/30	5	122.20	8.1	121.74	123.00	-3.1	17,589	-0.02%
2022/05/27	2	116.25	0	0.00	116.00	2	17,808	0.01%
2022/05/26	3.1	114.81	1	114.50	114.00	2.1	17,874	0.01%
2022/05/25	6	116.08	5	116.00	116.00	1	17,954	0.01%
2022/05/24	10	118.15	5	115.20	114.00	5	18,134	0.03%
2022/05/23	3	118.84	10	118.55	119.00	-7	18,170	-0.04%
2022/05/20	1	118.50	1	118.50	118.50	0	18,456	0.00%
2022/05/19	1	117.50	0	0.00	119.50	1	18,747	0.01%
2022/05/18	9	123.78	0	0.00	121.00	9	19,272	0.05%
2022/05/17	2	121.00	9	119.61	121.00	-7	19,361	-0.04%
2022/05/16	1	117.00	2	117.00	117.00	-1	19,571	-0.01%
2022/05/13	0	0.00	1	119.50	119.00	-1	19,507	-0.01%
2022/05/12	8	117.63	4	117.38	115.00	4	19,454	0.02%
2022/05/11	5	117.70	7	117.36	117.00	-2	19,382	-0.01%
2022/05/10	7	120.00	7	117.79	120.00	0	19,310	0.00%
2022/05/09	5	118.30	3	116.00	116.00	2	19,198	0.01%
2022/05/05	5	125.80	5	126.30	126.50	0	19,026	0.00%
2022/05/04	16	121.25	14	123.00	121.50	2	18,865	0.01%
2022/05/03	6	121.92	1	121.00	121.00	5	18,774	0.03%
2022/04/29	5	127.20	2	127.00	125.00	3	18,676	0.02%
2022/04/28	8	121.44	7	124.86	124.50	1	18,491	0.01%
2022/04/27	16	117.03	18	117.86	121.00	-2	18,314	-0.01%
2022/04/26	6	123.17	1	122.50	122.00	5	18,132	0.03%
2022/04/25	8	122.13	3	126.00	121.50	5	18,061	0.03%
2022/04/22	6	129.17	3	130.50	130.50	3	17,913	0.02%
2022/04/21	1	125.50	1	129.50	133.00	0	17,886	0.00%
2022/04/20	0.5	125.00	3	124.67	124.50	-2.5	17,748	-0.01%
2022/04/19	14	125.57	0	0.00	122.50	14	17,593	0.08%
2022/04/18	2	129.75	2	134.00	129.00	0	17,419	0.00%
2022/04/15	10	134.05	2	132.50	132.00	8	17,359	0.05%
2022/04/14	0.1	135.00	0	0.00	133.50	0.1	17,365	0.00%
2022/04/13	7.1	133.01	0	0.00	133.00	7.1	17,319	0.04%
2022/04/12	14	133.71	3	134.33	133.00	11	17,198	0.06%
2022/04/11	9	137.83	6	143.75	135.50	3	17,021	0.02%
2022/04/08	17	150.29	1	150.00	150.50	16	16,700	0.10%
2022/04/07	11	154.18	0	0.00	149.00	11	16,589	0.07%
2022/04/06	1	157.50	16	160.19	160.50	-15	16,406	-0.09%
2022/04/01	2	159.25	105	156.62	159.00	-103	16,356	-0.63%	大賣/鉅額交易
2022/03/31	3	164.00	1	161.00	161.00	2	16,272	0.01%
2022/03/30	0	0.00	11	167.73	165.00	-11	16,271	-0.07%
2022/03/29	3	165.50	7	164.64	165.00	-4	16,223	-0.02%
2022/03/28	17	162.38	7	161.29	165.50	10	16,260	0.06%
2022/03/25	95	165.98	90	165.78	163.00	5	16,180	0.03%
2022/03/24	40	177.25	9	174.33	171.50	31	15,809	0.20%
2022/03/23	41	177.41	43	177.41	178.00	-2	15,302	-0.01%
2022/03/22	14	174.64	9	173.89	178.00	5	14,991	0.03%
2022/03/21	8	176.81	11.1	174.09	173.50	-3.1	14,718	-0.02%
2022/03/18	33	177.86	38	177.21	176.50	-5	14,344	-0.03%
2022/03/17	15	169.73	42	171.73	174.00	-27	13,091	-0.21%
2022/03/16	14	159.68	43	158.10	158.50	-29	12,472	-0.23%
2022/03/15	41	156.57	1	158.00	153.50	40	12,314	0.32%
2022/03/14	3	161.33	10	162.50	164.00	-7	12,172	-0.06%
2022/03/11	4	157.13	3	157.17	157.50	1	12,204	0.01%
2022/03/10	11	157.82	8.1	158.40	158.50	2.9	12,308	0.02%
2022/03/09	13	158.81	5	156.70	153.50	8	12,373	0.06%
2022/03/08	20	160.35	14	157.11	157.00	6	12,531	0.05%
2022/03/07	11	161.91	17	160.68	162.00	-6	12,232	-0.05%
2022/03/04	26	173.33	31	173.48	169.00	-5	11,928	-0.04%
2022/03/03	31	172.55	77.3	172.87	171.50	-46.3	11,303	-0.41%
2022/03/02	6	152.67	14	156.64	160.00	-8	10,054	-0.08%
2022/03/01	5	147.70	10	148.55	148.50	-5	9,749	-0.05%
2022/02/25	4	144.38	3	144.50	143.50	1	9,824	0.01%
2022/02/24	11	145.45	6	148.67	141.50	5	9,881	0.05%
2022/02/23	27	151.44	5	154.00	151.00	22	10,236	0.21%
2022/02/22	23	153.48	21	153.48	151.50	2	10,368	0.02%
2022/02/21	13	164.96	11	161.64	161.00	2	10,231	0.02%
2022/02/18	35	160.54	38.2	160.38	162.50	-3.2	10,224	-0.03%
2022/02/17	10	154.00	14	153.71	151.50	-4	9,904	-0.04%
2022/02/16	5	153.20	6.1	154.47	155.50	-1.1	9,991	-0.01%
2022/02/15	5	142.50	5.3	142.56	141.50	-0.3	10,092	0.00%
2022/02/14	4	142.13	4	144.38	142.00	0	10,733	0.00%
2022/02/11	5	148.00	3	147.00	147.00	2	10,937	0.02%
2022/02/10	18	147.89	2	148.00	148.50	16	11,265	0.14%
2022/02/09	5	149.50	5	146.80	150.00	0	11,402	0.00%
2022/02/08	2	143.00	7	146.00	146.00	-5	11,481	-0.04%
2022/02/07	3	141.00	3	142.67	143.00	0	11,584	0.00%
2022/01/26	5	139.00	3	138.50	141.00	2	11,768	0.02%
2022/01/25	9	139.72	10	137.75	137.00	-1	12,210	-0.01%
2022/01/24	1	140.50	1	139.50	140.50	0	12,678	0.00%
2022/01/21	1	142.00	1	145.00	139.00	0	13,031	0.00%
2022/01/20	6	143.67	0	0.00	146.00	6	13,503	0.04%
2022/01/19	0	0.00	5	146.20	144.50	-5	13,633	-0.04%
2022/01/18	2	151.00	3	148.00	148.00	-1	13,849	-0.01%
2022/01/17	4	149.50	4	148.00	150.00	0	14,101	0.00%
2022/01/14	3.1	143.07	3	149.50	149.50	0.1	14,265	0.00%
2022/01/13	3	146.50	3	144.50	144.50	0	14,534	0.00%
2022/01/12	11	147.45	2	146.00	148.50	9	14,498	0.06%
2022/01/11	10	146.70	6.2	147.02	145.00	3.8	14,569	0.03%
2022/01/07	8	152.00	8	150.19	148.50	0	14,682	0.00%
2022/01/05	3.2	159.45	3.2	158.00	158.00	0	14,851	0.00%
2022/01/04	1	164.50	0.9	163.00	161.50	0.1	14,915	0.00%
2022/01/03	0.2	164.00	0	0.00	164.50	0.2	15,049	0.00%
2021/12/29	15	163.17	0	0.00	163.00	15	15,371	0.10%
2021/12/28	6	165.83	0	0.00	165.50	6	15,706	0.04%
2021/12/27	0	0.00	1	168.00	168.00	-1	16,035	-0.01%
2021/12/24	2	166.75	0	0.00	165.50	2	16,183	0.01%
2021/12/23	1	168.50	5	168.70	169.00	-4	16,265	-0.02%
2021/12/22	4	168.38	1	168.00	165.00	3	16,277	0.02%
2021/12/21	3	166.33	4.1	165.28	164.50	-1.1	16,226	-0.01%
2021/12/20	3	165.50	3	163.50	163.50	0	16,291	0.00%
2021/12/17	3.5	163.71	2	163.50	163.50	1.5	16,348	0.01%
2021/12/16	107.1	165.95	21	165.81	167.50	86.1	16,456	0.52%	大買/
2021/12/15	5	159.40	8	159.00	161.00	-3	16,484	-0.02%
2021/12/14	5	153.90	7	154.21	154.00	-2	16,523	-0.01%
2021/12/13	1	158.50	0	0.00	160.00	1	16,597	0.01%
2021/12/10	20	160.30	8	159.69	159.00	12	16,904	0.07%
2021/12/09	1	164.00	3	166.00	164.50	-2	16,928	-0.01%
2021/12/08	5.1	168.75	7	165.93	164.00	-1.9	17,062	-0.01%
2021/12/07	15	169.07	11	166.64	166.00	4	17,168	0.02%
2021/12/06	4	170.88	3	172.33	173.00	1	17,134	0.01%
2021/12/03	6	170.75	7	172.57	171.00	-1	17,146	-0.01%
2021/12/02	9	169.11	12	168.79	167.00	-3	17,226	-0.02%
2021/12/01	4	162.38	31	165.84	167.50	-27	16,882	-0.16%
2021/11/30	10	161.35	9	160.17	161.00	1	16,847	0.01%
2021/11/29	8	152.13	9	154.44	156.00	-1	17,080	-0.01%
2021/11/26	13	156.12	11	156.55	155.50	2	17,360	0.01%
2021/11/25	5	160.90	4	158.75	158.50	1	17,456	0.01%
2021/11/24	9	161.28	8	161.75	162.00	1	17,501	0.01%
2021/11/23	10	161.10	9	160.67	161.00	1	17,568	0.01%
2021/11/22	38	165.95	40.5	166.44	165.00	-2.5	17,742	-0.01%
2021/11/19	12.6	162.20	9	157.78	157.00	3.6	17,541	0.02%
2021/11/18	14	165.68	10	165.30	164.00	4	17,641	0.02%
2021/11/17	11	165.68	12	165.33	165.00	-1	17,841	-0.01%
2021/11/16	12	162.58	13	162.81	163.50	-1	18,130	-0.01%
2021/11/15	9	160.78	11	159.95	158.00	-2	18,522	-0.01%
2021/11/12	8	156.94	14	158.43	156.50	-6	19,245	-0.03%
2021/11/11	25	157.56	17.1	158.04	155.00	7.9	19,449	0.04%
2021/11/10	8	147.38	5	150.30	151.50	3	19,775	0.02%
2021/11/09	4	146.63	17.5	147.44	148.50	-13.5	20,183	-0.07%
2021/11/08	11	140.41	11	139.64	139.00	0	20,294	0.00%
2021/11/05	7	142.79	7	144.00	144.50	0	20,862	0.00%
2021/11/04	4	144.75	6	141.50	141.50	-2	21,186	-0.01%
2021/11/03	12	143.67	11	143.09	144.00	1	21,558	0.00%
2021/11/02	22.1	148.38	31	148.21	143.00	-8.9	21,513	-0.04%
2021/11/01	8	147.69	10.2	148.38	147.50	-2.2	21,303	-0.01%
2021/10/29	21	142.62	22	142.77	142.50	-1	21,128	0.00%
2021/10/28	8.2	140.27	16.3	142.83	142.50	-8.1	20,966	-0.04%
2021/10/27	1	134.00	4	134.38	134.50	-3	20,899	-0.01%
2021/10/26	7	134.07	8.1	133.04	130.50	-1.1	21,149	-0.01%
2021/10/25	18	128.53	15	132.50	132.00	3	21,707	0.01%
2021/10/22	8	123.25	10	126.40	128.00	-2	22,361	-0.01%
2021/10/21	4	125.25	5	124.80	123.00	-1	23,211	0.00%
2021/10/19	15	121.30	11	119.55	121.00	4	25,066	0.02%
2021/10/18	0	0.00	7	119.71	118.50	-7	26,206	-0.03%
2021/10/15	2	120.00	0	0.00	118.00	2	27,347	0.01%
2021/10/14	5	115.20	12	117.04	116.50	-7	28,322	-0.02%
2021/10/13	11	112.64	8	117.13	111.50	3	28,502	0.01%
2021/10/12	1.3	117.70	1	119.00	117.00	0.3	28,564	0.00%
2021/10/08	4	119.38	2	119.50	119.50	2	28,733	0.01%
2021/10/07	2	121.50	5	125.00	123.00	-3	28,944	-0.01%
2021/10/06	14	120.18	14	116.82	117.50	0	29,236	0.00%
2021/10/05	11	116.27	10	116.05	119.50	1	29,528	0.00%
2021/10/04	159	113.90	170	114.01	113.00	-11	29,546	-0.04%	大買/大賣/
2021/10/01	9	125.06	3	125.00	122.50	6	29,663	0.02%
2021/09/30	3	129.50	1	127.50	131.00	2	30,246	0.01%
2021/09/29	0	0.00	6	127.92	129.00	-6	30,977	-0.02%
2021/09/28	10	133.40	11.2	135.01	132.50	-1.2	32,629	0.00%
2021/09/27	90	136.84	87	135.55	136.00	3	33,739	0.01%
2021/09/24	81.1	132.50	82	131.77	132.00	-0.9	34,646	0.00%
2021/09/23	43	130.69	40	132.00	127.00	3	35,414	0.01%
2021/09/22	24	130.29	26	129.85	130.00	-2	35,954	-0.01%
2021/09/17	36	128.51	33	129.91	133.00	3	37,050	0.01%
2021/09/16	61	126.53	62	127.16	128.00	-1	38,257	0.00%
2021/09/15	71	127.68	73	128.12	126.00	-2	38,955	-0.01%
2021/09/14	18	134.25	12	134.63	132.50	6	38,952	0.02%
2021/09/13	49	140.02	37	142.61	137.00	12	38,962	0.03%
2021/09/10	50	137.10	55	137.91	141.00	-5	39,056	-0.01%
2021/09/09	70	137.00	76	137.54	138.00	-6	38,969	-0.02%
2021/09/08	6	133.42	2	134.75	134.00	4	38,931	0.01%
2021/09/07	16	134.63	17	132.62	133.50	-1	38,964	0.00%
2021/09/06	13	137.85	13	137.42	136.50	0	38,825	0.00%
2021/09/03	4	139.50	4	140.13	139.00	0	38,888	0.00%
2021/09/02	6	144.92	1	141.50	140.00	5	38,937	0.01%
2021/09/01	5	144.30	17.1	145.26	148.00	-12.1	38,896	-0.03%
2021/08/31	9	140.89	6	141.67	140.00	3	38,843	0.01%
2021/08/30	1	140.00	3	139.50	139.50	-2	39,138	-0.01%
2021/08/27	9	136.83	25	137.50	139.00	-16	39,411	-0.04%
2021/08/26	12	142.17	9	142.50	140.00	3	39,495	0.01%
2021/08/25	14	138.75	21	140.17	142.00	-7	39,566	-0.02%
2021/08/24	11	139.77	11	139.32	135.50	0	40,059	0.00%
2021/08/23	16	139.97	7	139.93	140.00	9	40,213	0.02%
2021/08/20	26	135.58	11	132.09	133.00	15	40,683	0.04%
2021/08/19	15.1	135.08	9	136.56	130.50	6.1	40,705	0.01%
2021/08/18	72	130.60	74	133.06	143.00	-2	41,179	0.00%
2021/08/17	19.5	137.14	6.3	133.84	132.50	13.2	41,023	0.03%
2021/08/16	8	138.69	12	138.71	143.50	-4	41,087	-0.01%
2021/08/13	15.1	141.79	1	144.50	140.50	14.1	40,593	0.03%
2021/08/12	9	158.22	7	157.57	156.00	2	40,534	0.00%
2021/08/11	13.1	160.38	5	165.90	160.00	8.1	40,888	0.02%
2021/08/10	12.2	168.39	5	169.00	173.00	7.2	40,474	0.02%
2021/08/09	24	172.31	10	169.35	170.00	14	40,505	0.03%
2021/08/06	5	182.30	1	183.00	182.50	4	40,913	0.01%
2021/08/05	11	184.32	18	184.31	185.00	-7	41,731	-0.02%
2021/08/04	23.1	183.50	7	184.36	182.00	16.1	42,340	0.04%
2021/08/03	4	184.75	9	187.00	185.50	-5	42,249	-0.01%
2021/08/02	23.6	185.92	19	186.84	183.00	4.6	42,628	0.01%
2021/07/30	19	187.71	14	187.61	180.50	5	42,590	0.01%
2021/07/29	39.1	180.97	36.2	180.28	188.50	2.9	42,758	0.01%
2021/07/28	30	181.17	32.5	185.80	175.00	-2.5	42,512	-0.01%
2021/07/27	17	203.25	20	203.95	194.00	-3	42,076	-0.01%
2021/07/26	17	201.32	17	201.85	201.50	0	41,419	0.00%
2021/07/23	163	207.18	142	198.79	197.00	21	41,083	0.05%	大買/大賣/
2021/07/22	141	188.38	178	191.05	196.50	-37	39,927	-0.09%	大買/大賣/
2021/07/21	30	181.82	37	183.22	179.00	-7	38,802	-0.02%
2021/07/20	65	175.30	55	176.65	173.00	10	37,735	0.03%
2021/07/19	12	163.21	164.2	166.70	172.50	-152.2	36,614	-0.42%	大賣/鉅額交易
2021/07/16	180.1	165.41	25.1	165.21	163.50	155	36,415	0.43%	大買/鉅額交易
2021/07/15	15	164.30	42	164.36	164.50	-27	36,323	-0.07%
2021/07/14	46.1	162.36	10.1	159.24	159.00	36	36,166	0.10%
2021/07/13	7.2	169.51	46	164.99	162.00	-38.8	35,852	-0.11%
2021/07/12	22	170.59	36.1	170.49	171.00	-14.1	35,506	-0.04%
2021/07/09	73	164.86	94	165.57	164.50	-21	35,077	-0.06%
2021/07/08	52	167.92	44	168.19	166.00	8	34,874	0.02%
2021/07/07	38.1	170.49	16	172.50	165.00	22.1	35,149	0.06%
2021/07/06	53	173.50	54.1	174.38	172.50	-1.1	35,027	0.00%
2021/07/05	141.1	180.58	203	182.06	170.00	-62	35,270	-0.18%	大買/大賣/
2021/07/02	338	172.92	300.1	171.24	174.00	38	34,121	0.11%	大買/大賣/
2021/07/01	82.1	163.74	42	166.29	158.50	40.1	33,859	0.12%
2021/06/30	50	157.65	58.2	159.09	163.00	-8.2	33,203	-0.02%
2021/06/29	29	155.14	34	154.37	154.00	-5	32,843	-0.02%
2021/06/28	53	153.75	45	155.33	154.00	8	32,911	0.02%
2021/06/25	54	142.27	82	143.18	146.50	-28	32,506	-0.09%
2021/06/24	48	135.08	61	134.48	136.00	-13	31,619	-0.04%
2021/06/23	11	128.64	27	131.43	133.00	-16	30,984	-0.05%
2021/06/22	12	122.50	0	0.00	121.00	12	31,097	0.04%
2021/06/21	7	122.07	42	120.54	120.50	-35	31,263	-0.11%
2021/06/18	10	131.20	1	129.00	129.00	9	31,803	0.03%
2021/06/17	8	129.19	7	130.29	131.50	1	31,874	0.00%
2021/06/16	35	132.01	9	130.61	129.50	26	31,976	0.08%
2021/06/15	28	134.55	26	135.27	136.00	2	32,598	0.01%
2021/06/11	14	132.29	4.2	134.52	131.00	9.8	32,521	0.03%
2021/06/10	40	133.69	24	133.90	132.00	16	33,066	0.05%
2021/06/09	42	131.87	20	132.38	131.50	22	33,186	0.07%
2021/06/08	14	133.43	15	134.40	130.50	-1	33,157	0.00%
2021/06/07	11	135.91	13	135.50	135.50	-2	33,082	-0.01%
2021/06/04	7	134.86	16	136.91	139.00	-9	32,754	-0.03%
2021/06/03	8	134.94	9	135.94	135.50	-1	32,674	0.00%
2021/06/02	18	135.25	30.2	136.11	134.50	-12.2	32,743	-0.04%
2021/06/01	29	139.45	61	140.33	136.50	-32	32,623	-0.10%
2021/05/31	45	136.09	50	136.03	134.00	-5	32,109	-0.02%
2021/05/28	80	134.24	81	133.67	135.00	-1	32,079	0.00%
2021/05/27	24.2	126.94	18	129.17	126.50	6.2	31,786	0.02%
2021/05/26	50	130.98	26	131.37	126.00	24	31,719	0.08%
2021/05/25	32	123.13	51	126.16	128.50	-19	31,670	-0.06%
2021/05/24	5	107.70	12	111.88	117.00	-7	31,912	-0.02%
2021/05/21	6.2	103.89	11	105.18	106.50	-4.8	32,155	-0.01%
2021/05/20	23	104.78	8	105.63	101.50	15	31,940	0.05%
2021/05/19	22	109.73	15	110.83	112.50	7	31,854	0.02%
2021/05/18	0	0.00	4	105.50	107.00	-4	31,891	-0.01%
2021/05/17	12	99.73	11	102.36	97.70	1	32,241	0.00%
2021/05/14	27.2	115.22	97	117.43	108.50	-69.8	31,922	-0.22%
2021/05/13	205	114.55	130	115.45	115.00	75	31,103	0.24%	大買/大賣/
2021/05/12	26	116.48	15	117.20	112.00	11	30,227	0.04%
2021/05/11	33	124.76	6	125.50	124.00	27	29,540	0.09%
2021/05/10	35	142.91	17	141.26	137.50	18	29,435	0.06%
2021/05/07	90	131.05	125	134.18	139.50	-35	28,925	-0.12%	大賣/
2021/05/06	211	127.82	206	129.26	127.00	5	28,709	0.02%	大買/大賣/
2021/05/05	49	137.66	22	138.61	123.00	27	28,203	0.10%
2021/05/04	49	138.91	21	138.31	136.50	28	27,815	0.10%
2021/05/03	5	153.90	5	156.90	151.50	0	27,521	0.00%
2021/04/29	11	168.00	25.1	167.80	168.00	-14.1	27,241	-0.05%
2021/04/28	9.1	167.76	6	170.50	165.00	3.1	27,134	0.01%
2021/04/27	5	162.60	1	162.00	164.50	4	26,958	0.01%
2021/04/26	5	154.50	2	155.00	161.50	3	27,069	0.01%
2021/04/23	2	147.00	6	145.00	150.00	-4	27,253	-0.01%
2021/04/22	1	145.00	2	157.50	145.00	-1	27,692	0.00%
2021/04/21	2	151.00	3.1	149.63	153.00	-1.1	28,505	0.00%
2021/04/20	0	0.00	1	146.00	147.00	-1	28,550	0.00%
2021/04/19	0	0.00	11	139.73	142.00	-11	28,673	-0.04%
2021/04/16	2	140.50	0	0.00	139.50	2	28,936	0.01%
2021/04/15	2	136.50	2	136.00	137.00	0	29,104	0.00%
2021/04/14	1	127.00	7	135.64	138.00	-6	29,421	-0.02%
2021/04/13	6	142.83	2	135.50	137.50	4	29,575	0.01%
2021/04/12	12	137.42	24.1	137.73	137.00	-12.1	29,131	-0.04%
2021/04/09	11	137.45	20	136.05	131.50	-9	28,986	-0.03%
2021/04/08	9	129.28	8.3	133.86	136.00	0.7	28,283	0.00%
2021/04/07	24	120.98	36	122.67	124.00	-12	28,316	-0.04%
2021/04/06	4	114.63	7	114.29	116.00	-3	28,187	-0.01%
2021/04/01	39	107.69	36	107.51	105.50	3	28,751	0.01%
2021/03/31	15	104.67	11	104.68	104.00	4	28,576	0.01%
2021/03/30	71.1	98.56	70	100.19	101.50	1.1	28,154	0.00%
2021/03/29	16	94.96	9	95.98	95.70	7	27,520	0.03%
2021/03/26	17	92.35	15	92.63	93.70	2	27,331	0.01%
2021/03/25	8	91.83	24	92.20	90.60	-16	27,332	-0.06%
2021/03/24	14	96.40	14	96.05	95.30	0	27,472	0.00%
2021/03/23	72	98.72	73	98.11	95.30	-1	27,384	0.00%
2021/03/22	15	94.55	13	93.92	93.80	2	26,705	0.01%
2021/03/19	16	93.28	20	93.69	93.70	-4	26,856	-0.01%
2021/03/18	30	93.72	38.1	94.16	94.00	-8.1	26,880	-0.03%
2021/03/17	26	89.71	11	89.64	90.00	15	26,435	0.06%
2021/03/16	18	91.61	21	91.86	89.50	-3	26,542	-0.01%
2021/03/15	11	90.12	5	90.26	90.10	6	26,602	0.02%
2021/03/12	14	87.74	11	86.77	86.70	3	26,703	0.01%
2021/03/11	20	86.50	3	88.37	89.00	17	27,580	0.06%
2021/03/10	4	86.10	6	84.90	84.50	-2	28,013	-0.01%
2021/03/09	2	85.70	1	85.10	85.10	1	28,215	0.00%
2021/03/08	17	89.35	10	86.21	86.20	7	28,994	0.02%
2021/03/05	0	0.00	33	87.52	87.00	-33	29,820	-0.11%
2021/03/04	8	88.89	2	90.40	87.80	6	29,933	0.02%
2021/03/03	7	87.23	10	87.81	90.60	-3	29,980	-0.01%
2021/03/02	5	90.64	4	91.35	86.80	1	30,062	0.00%
2021/02/26	9	90.89	47	90.37	91.40	-38	29,945	-0.13%
2021/02/25	24	91.36	16	91.46	90.60	8	30,326	0.03%
2021/02/24	21	92.90	17	91.71	92.10	4	30,487	0.01%
2021/02/23	14	83.16	25	83.97	86.00	-11	29,911	-0.04%
2021/02/22	7	82.30	0	0.00	82.30	7	29,065	0.02%
2021/02/19	6	74.07	5	74.66	74.90	1	28,805	0.00%
2021/02/18	10	71.19	56	72.44	72.60	-46	28,339	-0.16%
2021/02/17	6	68.30	16	69.03	69.10	-10	27,549	-0.04%
2021/02/05	3	62.30	3	63.40	62.90	0	26,889	0.00%
2021/02/04	0	0.00	8	62.34	62.30	-8	26,811	-0.03%
2021/02/03	3	61.10	9	61.43	61.50	-6	26,732	-0.02%
2021/02/02	19	61.22	6	60.70	61.00	13	26,724	0.05%
2021/02/01	0	0.00	2	59.25	59.60	-2	26,712	-0.01%
2021/01/29	1	60.50	4	58.83	58.50	-3	26,606	-0.01%
2021/01/28	9	59.98	6	59.87	59.00	3	26,521	0.01%
2021/01/27	6	62.37	0	0.00	61.90	6	26,408	0.02%
2021/01/26	2	61.80	4	61.60	62.50	-2	26,334	-0.01%
2021/01/25	9	62.97	2	61.55	63.50	7	26,208	0.03%
2021/01/22	20	62.90	5	62.80	63.00	15	26,023	0.06%
2021/01/21	15	62.27	10	62.60	63.00	5	25,907	0.02%
2021/01/20	1	62.00	18	63.69	61.90	-17	25,707	-0.07%
2021/01/19	18	66.93	1	68.10	65.30	17	25,404	0.07%
2021/01/18	3	66.30	3	66.43	66.10	0	25,198	0.00%
2021/01/15	3	66.13	7	66.14	66.00	-4	24,967	-0.02%
2021/01/14	13	66.58	27	66.89	69.50	-14	24,560	-0.06%
2021/01/13	0	0.00	1	63.10	64.20	-1	23,805	0.00%
2021/01/12	8	64.63	12	63.33	61.90	-4	23,653	-0.02%
2021/01/11	15	65.27	20	64.78	64.20	-5	23,474	-0.02%
2021/01/08	4	62.98	12	62.60	63.50	-8	23,227	-0.03%
2021/01/07	0	0.00	13	64.24	64.30	-13	23,033	-0.06%
2021/01/06	1	62.00	7	62.70	61.60	-6	22,772	-0.03%
2021/01/05	5	64.50	14	63.47	63.40	-9	22,621	-0.04%
2021/01/04	34	66.64	34	65.56	66.00	0	22,408	0.00%
2020/12/31	17	64.27	1	64.40	64.70	16	21,919	0.07%
2020/12/30	26	64.17	22	64.55	63.70	4	21,457	0.02%
2020/12/29	9	63.48	15	64.65	62.10	-6	20,765	-0.03%
2020/12/28	11	63.91	30	64.50	65.80	-19	19,867	-0.10%
2020/12/25	11	59.25	9	59.20	59.90	2	18,841	0.01%
2020/12/24	14	58.99	14	58.11	57.90	0	18,434	0.00%
2020/12/23	45	56.23	34	56.86	57.50	11	18,058	0.06%
2020/12/22	5	56.20	37	56.98	55.50	-32	17,830	-0.18%
2020/12/21	17	58.11	10	57.80	56.10	7	17,535	0.04%
2020/12/18	31	58.46	22	57.82	57.50	9	17,267	0.05%
2020/12/17	11	55.46	1	55.90	56.30	10	16,651	0.06%
2020/12/16	0	0.00	14	55.69	55.20	-14	16,400	-0.09%
2020/12/15	13	54.22	1	54.90	54.60	12	16,209	0.07%
2020/12/14	4	58.08	3	57.43	56.80	1	15,845	0.01%
2020/12/11	11	58.21	6	57.77	57.40	5	15,579	0.03%
2020/12/10	3	58.13	6	58.98	58.60	-3	15,224	-0.02%
2020/12/09	16	60.93	13	61.53	60.40	3	14,889	0.02%
2020/12/08	15	59.19	58	59.14	59.00	-43	14,047	-0.31%
2020/12/07	103	59.59	55	59.73	60.10	48	13,521	0.35%	大買/
2020/12/04	12	55.43	26	55.68	54.70	-14	12,300	-0.11%
2020/12/03	28	53.96	67	53.64	53.90	-39	11,514	-0.34%
2020/12/02	59	56.25	28	56.20	55.20	31	11,077	0.28%
2020/12/01	103	53.56	23	54.26	55.50	80	9,964	0.80%	大買/
2020/11/30	8	51.20	21	51.36	50.50	-13	8,748	-0.15%
2020/11/27	16	50.78	3	51.00	50.30	13	8,301	0.16%
2020/11/26	18	50.18	13	50.72	50.00	5	7,875	0.06%
2020/11/25	3	49.48	10	48.45	49.00	-7	7,248	-0.10%
2020/11/24	21	51.79	30	52.11	49.70	-9	6,773	-0.13%
2020/11/23	89	50.32	67	50.15	51.30	22	5,808	0.38%
2020/11/20	13	44.39	26.2	45.77	46.65	-13.2	4,521	-0.29%
2020/11/19	0	0.00	1	42.30	42.45	-1	3,918	-0.03%
2020/11/17	4	42.40	4	42.20	41.80	0	3,919	0.00%
2020/11/16	1	42.20	2	41.80	42.20	-1	3,987	-0.03%
2020/11/13	2	41.05	0	0.00	41.40	2	4,071	0.05%
2020/11/12	5	41.60	0	0.00	41.35	5	4,204	0.12%
2020/11/10	12	42.23	0	0.00	42.30	12	4,128	0.29%
2020/11/09	6	44.20	11	43.65	43.70	-5	4,027	-0.12%
2020/11/06	0	0.00	1	41.75	41.75	-1	3,842	-0.03%
2020/11/04	1	42.10	0	0.00	42.75	1	3,806	0.03%
2020/10/30	0	0.00	2	42.35	41.95	-2	3,713	-0.05%
2020/10/28	1	42.00	0	0.00	42.00	1	3,719	0.03%
2020/10/27	1	42.15	3	42.50	42.20	-2	3,696	-0.05%
2020/10/26	4	42.66	0	0.00	42.50	4	3,671	0.11%
2020/10/23	3	42.80	0	0.00	43.30	3	3,587	0.08%
2020/10/22	0	0.00	41	42.10	42.50	-41	3,533	-1.16%
2020/10/21	3	42.22	0	0.00	42.75	3	3,440	0.09%
2020/10/15	0	0.00	1.1	41.29	41.30	-1.1	3,237	-0.03%
2020/10/14	0	0.00	3	41.07	40.80	-3	3,161	-0.09%
2020/10/13	2	40.03	1	40.30	40.45	1	3,027	0.03%
2020/09/23	0	0.00	1	37.85	38.00	-1	3,426	-0.03%
2020/09/22	0	0.00	2	37.85	37.80	-2	3,462	-0.06%
2020/09/18	1	39.10	0	0.00	38.70	1	3,468	0.03%
2020/09/14	0	0.00	2	37.30	37.25	-2	3,332	-0.06%
2020/09/08	0	0.00	1	37.00	37.10	-1	3,368	-0.03%
2020/09/07	1	36.80	1	37.05	37.00	0	3,415	0.00%
2020/09/03	0	0.00	1	37.10	37.00	-1	3,590	-0.03%
2020/09/02	1	36.75	1	37.10	36.70	0	3,618	0.00%
2020/09/01	0	0.00	1	36.35	36.40	-1	3,637	-0.03%
2020/08/31	2	36.60	0	0.00	36.40	2	3,728	0.05%
2020/08/26	1	36.50	0	0.00	36.70	1	3,984	0.03%
2020/08/20	1	36.70	1	36.75	35.80	0	4,089	0.00%
2020/08/18	0	0.00	1	40.90	41.00	-1	3,993	-0.03%
2020/08/14	0	0.00	1	38.70	38.75	-1	3,960	-0.03%
2020/08/13	0	0.00	10	39.45	39.05	-10	4,036	-0.25%
2020/08/12	1	39.30	0	0.00	39.30	1	4,163	0.02%
2020/08/07	11	40.07	0	0.00	40.10	11	4,998	0.22%
2020/08/06	23	40.92	4	40.75	40.65	19	5,173	0.37%
2020/08/05	0	0.00	4	40.34	40.40	-4	5,266	-0.08%
2020/08/04	3	39.75	0	0.00	39.80	3	5,351	0.06%
2020/08/03	1	39.95	1	40.40	40.00	0	5,469	0.00%
2020/07/29	0	0.00	2	38.35	38.40	-2	5,681	-0.04%
2020/07/28	10	39.70	0	0.00	38.00	10	5,800	0.17%
2020/07/24	1	38.90	0	0.00	38.70	1	6,251	0.02%
2020/07/23	0	0.00	5	39.50	39.50	-5	6,521	-0.08%
2020/07/22	0	0.00	5	39.40	39.40	-5	6,545	-0.08%
2020/07/21	1	38.80	1	39.00	38.95	0	6,536	0.00%
2020/07/20	9	36.61	0	0.00	36.85	9	6,465	0.14%
2020/07/17	0	0.00	1	37.30	37.05	-1	6,498	-0.02%
2020/07/16	0	0.00	17	37.35	37.25	-17	6,544	-0.26%
2020/07/15	3	37.35	5	37.70	37.40	-2	6,545	-0.03%
2020/07/14	2	37.95	0	0.00	37.65	2	6,611	0.03%
2020/07/09	21	41.72	2	40.95	40.40	19	6,717	0.28%
2020/07/08	1	40.00	1	40.30	40.05	0	6,447	0.00%
2020/07/07	1	40.00	1	40.50	39.35	0	6,435	0.00%
2020/07/06	11	39.95	2	39.98	40.05	9	6,414	0.14%
2020/06/22	0	0.00	2	39.10	39.05	-2	6,307	-0.03%
2020/06/16	0	0.00	6	38.30	38.75	-6	6,325	-0.09%
2020/06/15	1	38.00	0	0.00	38.00	1	6,365	0.02%
2020/06/11	8	40.30	6	39.77	39.30	2	6,338	0.03%
2020/06/09	2	42.08	0	0.00	42.00	2	6,293	0.03%
2020/06/08	3	42.60	0	0.00	41.85	3	6,372	0.05%
2020/06/05	1	42.30	0	0.00	42.40	1	6,500	0.02%
2020/06/03	1	42.25	1	41.30	42.05	0	6,363	0.00%
2020/06/01	1	41.50	0	0.00	41.40	1	6,234	0.02%
2020/05/27	0	0.00	5	41.15	40.60	-5	6,104	-0.08%
2020/05/25	0	0.00	1	41.00	40.65	-1	5,962	-0.02%
2020/05/22	1	41.40	1	40.00	40.00	0	5,905	0.00%
2020/05/21	0	0.00	10	41.70	42.15	-10	5,818	-0.17%
2020/05/19	3	42.80	7	42.17	42.75	-4	5,728	-0.07%
2020/05/18	1	43.45	0	0.00	41.75	1	5,597	0.02%
2020/05/15	27	45.64	24	45.65	42.60	3	5,475	0.05%
2020/05/14	1	42.10	7	42.79	42.00	-6	4,877	-0.12%
2020/05/13	2	42.88	4	43.01	42.95	-2	4,760	-0.04%
2020/05/12	1	43.05	0	0.00	43.20	1	4,578	0.02%
2020/05/11	0	0.00	3	41.90	41.20	-3	4,449	-0.07%
2020/05/08	1	42.95	2	42.70	42.50	-1	4,333	-0.02%
2020/05/07	2	41.88	1	42.20	42.20	1	4,200	0.02%
2020/05/05	2	41.75	0	0.00	41.80	2	4,017	0.05%
2020/05/04	3	41.43	2	42.00	41.40	1	3,911	0.03%
2020/04/30	10	41.21	8	41.01	41.00	2	3,808	0.05%
2020/04/29	10	40.79	12	40.33	40.80	-2	3,629	-0.06%
2020/04/28	3	39.47	11	39.70	40.10	-8	3,359	-0.24%
2020/04/27	0	0.00	1	37.20	37.80	-1	3,115	-0.03%
2020/04/23	0	0.00	1	37.10	36.70	-1	3,081	-0.03%
2020/04/22	2	36.05	4	36.16	36.60	-2	3,077	-0.06%
2020/04/21	2	35.90	41	36.03	36.25	-39	3,107	-1.26%
2020/04/20	0	0.00	1	35.80	35.90	-1	3,168	-0.03%
2020/04/17	2	36.25	1	35.70	35.80	1	3,186	0.03%
2020/04/16	1	36.20	3	35.20	35.85	-2	3,137	-0.06%
2020/04/15	0	0.00	13	35.61	34.55	-13	3,158	-0.41%
2020/04/13	5	33.36	1	32.80	32.70	4	3,109	0.13%
2020/04/10	1	31.95	1	32.35	32.70	0	3,089	0.00%
2020/04/08	3	31.45	3	31.63	31.80	0	3,252	0.00%
2020/03/27	0	0.00	1	28.05	27.65	-1	3,893	-0.03%
2020/03/26	2	27.35	2	27.58	27.60	0	3,943	0.00%
2020/03/25	2	26.55	2	26.80	26.80	0	4,053	0.00%
2020/03/18	0	0.00	1	28.10	26.70	-1	4,927	-0.02%
2020/03/16	9	28.72	1	28.50	28.50	8	4,911	0.16%
2020/03/13	15	29.77	0	0.00	30.50	15	4,885	0.31%
2020/03/12	34	33.13	9	34.45	32.50	25	4,786	0.52%
2020/03/11	63	36.67	61	36.33	36.00	2	4,664	0.04%
2020/03/09	2	33.80	0	0.00	33.85	2	4,461	0.04%
2020/03/06	3	35.80	0	0.00	35.95	3	4,420	0.07%
2020/03/04	0	0.00	10	35.80	35.85	-10	4,361	-0.23%
2020/02/25	2	35.10	0	0.00	35.45	2	4,284	0.05%
2020/02/24	10	35.55	0	0.00	35.45	10	4,266	0.23%
2020/02/19	1	35.70	0	0.00	35.70	1	4,172	0.02%
2020/02/17	3	35.80	0	0.00	35.75	3	4,127	0.07%
2020/02/13	1	35.00	0	0.00	35.30	1	4,068	0.02%
2020/02/10	2	33.65	0	0.00	33.70	2	4,016	0.05%
2020/02/04	0	0.00	6	34.20	34.40	-6	3,949	-0.15%
2020/01/31	5	34.25	0	0.00	34.25	5	3,872	0.13%
2020/01/30	1	34.80	0	0.00	34.15	1	3,855	0.03%
2020/01/17	2	38.30	0	0.00	38.00	2	3,745	0.05%
2020/01/16	0	0.00	1	38.10	38.10	-1	3,723	-0.03%
2020/01/15	1	38.80	0	0.00	38.65	1	3,685	0.03%
2020/01/14	1	38.80	0	0.00	39.55	1	3,599	0.03%
2020/01/09	1	39.30	9	38.93	38.40	-8	3,388	-0.24%
2020/01/08	2	38.15	1	38.00	37.70	1	3,270	0.03%
2020/01/07	0	0.00	1	37.10	37.90	-1	3,176	-0.03%
2020/01/03	0	0.00	1	38.35	37.75	-1	3,076	-0.03%
2020/01/02	2	39.43	3	39.20	38.95	-1	2,986	-0.03%
2019/12/30	0	0.00	7	38.30	38.70	-7	2,813	-0.25%
2019/12/27	6	39.09	6	39.72	38.80	0	2,764	0.00%
2019/12/26	9	39.06	1	39.15	38.60	8	2,610	0.31%
2019/12/25	7	39.77	25	39.34	39.70	-18	2,519	-0.71%
2019/12/24	21	38.64	12	39.08	38.60	9	2,254	0.40%
2019/12/23	16	38.62	1	37.55	38.10	15	2,078	0.72%
2019/12/20	5	38.19	4	38.20	38.30	1	2,003	0.05%
2019/12/19	24	37.73	47.1	37.76	38.80	-23.1	1,924	-1.20%
2019/12/18	19	34.41	10	37.02	36.95	9	1,432	0.63%
2019/12/13	5	33.05	2	34.20	33.35	3	1,028	0.29%
2019/12/11	2	33.10	0	0.00	33.30	2	980	0.20%
2019/11/29	0	0.00	2	32.20	31.75	-2	1,163	-0.17%
2019/11/27	6	32.55	0	0.00	32.80	6	1,156	0.52%
2019/11/25	5	32.00	5	32.00	32.00	0	1,140	0.00%
2019/11/22	2	31.75	0	0.00	31.75	2	1,135	0.18%
2019/11/18	10	31.75	1	31.65	31.65	9	1,160	0.78%
2019/11/11	1	30.70	0	0.00	30.70	1	1,154	0.09%
2019/10/31	0	0.00	2	32.05	32.00	-2	1,160	-0.17%
2019/10/30	1	32.30	0	0.00	32.45	1	1,154	0.09%
2019/10/29	0	0.00	1	33.15	32.75	-1	1,160	-0.09%
2019/10/25	0	0.00	1	32.60	32.55	-1	1,185	-0.08%
2019/10/16	1	32.20	0	0.00	31.95	1	1,327	0.08%
2019/10/14	1	32.30	5	32.40	32.20	-4	1,352	-0.30%
2019/10/03	0	0.00	1	32.75	33.25	-1	1,513	-0.07%
2019/10/02	0	0.00	1	33.25	33.15	-1	1,517	-0.07%
2019/09/25	1	33.55	9	33.60	33.90	-8	1,527	-0.52%
2019/09/24	10	34.24	0	0.00	34.10	10	1,514	0.66%
2019/09/23	0	0.00	2	34.85	35.00	-2	1,484	-0.13%
2019/09/20	11	34.45	10	34.25	34.05	1	1,427	0.07%
2019/09/18	1	33.90	0	0.00	33.70	1	1,382	0.07%
2019/09/12	1	33.70	0	0.00	33.70	1	1,348	0.07%
2019/09/11	1	34.35	1	35.00	33.90	0	1,340	0.00%
2019/09/10	1	33.40	1	34.10	34.50	0	1,292	0.00%
2019/09/06	1	34.75	1	34.65	34.15	0	1,250	0.00%
2019/09/05	0	0.00	1	34.45	34.15	-1	1,194	-0.08%
2019/08/30	1	32.20	0	0.00	32.15	1	1,035	0.10%
2019/08/12	0	0.00	5	31.05	31.65	-5	981	-0.51%
2019/08/02	5	32.15	0	0.00	32.05	5	980	0.51%
2019/07/31	1	32.70	1	33.10	32.95	0	986	0.00%
2019/07/30	1	33.50	0	0.00	33.20	1	980	0.10%
2019/07/26	0	0.00	21	34.16	34.25	-21	944	-2.22%
2019/07/25	2	34.05	2	34.08	33.75	0	909	0.00%
2019/07/11	1	33.25	1	32.80	33.25	0	998	0.00%
2019/07/10	0	0.00	14	31.83	31.80	-14	915	-1.53%
2019/07/09	0	0.00	8	31.28	31.35	-8	910	-0.88%
2019/07/08	5	30.95	0	0.00	30.85	5	909	0.55%
2019/07/01	7	32.65	0	0.00	32.60	7	896	0.78%
2019/06/28	1	32.50	1	32.55	32.30	0	892	0.00%
2019/06/14	0	0.00	10	30.80	30.70	-10	923	-1.08%
2019/05/20	5	29.90	0	0.00	29.75	5	1,048	0.48%
2019/05/13	1	30.80	0	0.00	30.10	1	1,081	0.09%
2019/05/09	2	31.58	0	0.00	31.10	2	1,069	0.19%
2019/05/08	0	0.00	5	32.30	32.35	-5	1,055	-0.47%
2019/04/30	2	32.20	0	0.00	32.65	2	1,075	0.19%
2019/04/26	1	33.40	2	33.40	33.40	-1	1,063	-0.09%
2019/04/25	2	34.00	0	0.00	33.90	2	1,099	0.18%
2019/04/24	4	34.15	2	33.50	33.60	2	1,102	0.18%
2019/04/23	18	33.79	14	33.84	34.15	4	1,086	0.37%
2019/04/22	0	0.00	5	35.24	34.90	-5	1,043	-0.48%
2019/04/19	8	34.06	14	33.83	34.35	-6	904	-0.66%
2019/04/11	5	32.50	0	0.00	32.35	5	768	0.65%
2019/04/10	1	32.70	0	0.00	33.05	1	759	0.13%
2019/04/02	0	0.00	5	32.50	32.50	-5	741	-0.67%
2019/03/29	5	31.75	3	31.55	31.55	2	724	0.28%
2019/03/27	2	32.30	0	0.00	32.05	2	719	0.28%
2019/03/26	1	32.40	0	0.00	32.30	1	717	0.14%
2019/03/25	0	0.00	5	32.40	32.30	-5	729	-0.69%
2019/03/22	6	33.12	0	0.00	32.95	6	727	0.83%
2019/03/20	5	32.70	2	32.80	32.85	3	705	0.43%
2019/03/12	1	33.25	0	0.00	33.25	1	708	0.14%
2019/03/06	0	0.00	1	33.85	33.90	-1	765	-0.13%
2019/03/05	0	0.00	1	33.85	33.80	-1	787	-0.13%
2019/02/26	4	34.00	0	0.00	34.00	4	786	0.51%
2019/02/25	0	0.00	7	33.91	34.00	-7	760	-0.92%
2019/02/22	0	0.00	1	34.00	33.70	-1	757	-0.13%
2019/02/21	1	33.55	0	0.00	33.70	1	743	0.13%
2019/02/15	1	32.90	0	0.00	32.80	1	721	0.14%
2019/02/14	1	33.15	0	0.00	33.30	1	722	0.14%
2019/01/28	2	32.65	0	0.00	32.65	2	686	0.29%
2018/12/25	0	0.00	2	29.75	30.00	-2	826	-0.24%
2018/12/19	0	0.00	5	30.45	30.85	-5	830	-0.60%
2018/12/17	0	0.00	20	31.31	31.10	-20	844	-2.37%
2018/12/14	5	31.55	0	0.00	31.55	5	853	0.59%
2018/12/11	0	0.00	10	31.30	31.25	-10	860	-1.16%
2018/12/05	1	32.05	0	0.00	32.45	1	910	0.11%
2018/12/03	0	0.00	1	32.75	33.25	-1	971	-0.10%
2018/11/29	1	32.20	0	0.00	31.95	1	948	0.11%
2018/11/02	1	31.10	3	30.93	30.85	-2	1,084	-0.18%
2018/10/31	1	29.35	1	29.35	29.60	0	1,102	0.00%
2018/10/26	5	28.60	0	0.00	28.60	5	1,163	0.43%
2018/10/25	2	28.85	0	0.00	28.80	2	1,170	0.17%
2018/10/24	0	0.00	15	30.03	30.00	-15	1,156	-1.30%
2018/10/12	15	29.70	0	0.00	29.80	15	1,206	1.24%
2018/10/04	0	0.00	2	32.70	32.75	-2	1,221	-0.16%
2018/09/12	2	32.60	2	32.43	32.85	0	1,449	0.00%
2018/09/11	1	32.70	0	0.00	33.15	1	1,455	0.07%
2018/08/20	10	35.38	0	0.00	35.45	10	2,011	0.50%
2018/08/10	0	0.00	2	38.80	38.80	-2	2,134	-0.09%
2018/08/08	2	38.95	0	0.00	39.15	2	2,261	0.09%
2018/08/06	2	39.35	3	39.32	39.40	-1	2,294	-0.04%
2018/08/03	0	0.00	1	39.25	39.20	-1	2,338	-0.04%
2018/08/01	0	0.00	1	38.70	38.75	-1	2,430	-0.04%
2018/07/27	20	38.28	0	0.00	38.55	20	2,552	0.78%
2018/07/24	3	37.00	3	37.10	37.55	0	2,570	0.00%
2018/07/18	9	39.25	9	38.72	38.50	0	2,653	0.00%
2018/07/11	1	38.10	0	0.00	37.60	1	2,760	0.04%
2018/07/10	1	37.00	0	0.00	37.30	1	2,759	0.04%
2018/07/02	1	40.45	0	0.00	40.50	1	3,081	0.03%
2018/06/27	0	0.00	4	39.70	39.55	-4	3,149	-0.13%
2018/06/19	2	40.60	0	0.00	40.45	2	3,710	0.05%
2018/06/15	2	41.08	0	0.00	41.10	2	4,223	0.05%
2018/06/14	1	41.30	0	0.00	41.00	1	4,248	0.02%
2018/06/12	0	0.00	1	42.10	41.75	-1	4,299	-0.02%
2018/06/11	1	41.70	1	42.15	41.70	0	4,549	0.00%
2018/06/08	0	0.00	41	42.30	42.05	-41	4,639	-0.88%
2018/06/05	30	43.93	20	43.10	42.70	10	5,044	0.20%
2018/06/04	25	42.62	0	0.00	44.35	25	5,171	0.48%
2018/05/31	1	42.80	1	42.00	41.80	0	5,811	0.00%
2018/05/30	1	41.75	0	0.00	41.70	1	5,766	0.02%
2018/05/29	1	43.35	8	42.79	42.55	-7	5,735	-0.12%
2018/05/23	10	42.10	0	0.00	41.75	10	5,688	0.18%
2018/05/22	1	42.35	3	42.55	41.65	-2	5,664	-0.04%
2018/05/16	0	0.00	2	40.85	41.40	-2	5,580	-0.04%
2018/05/14	1	41.00	1	41.10	40.30	0	5,612	0.00%
2018/05/11	2	41.15	0	0.00	40.95	2	5,607	0.04%
2018/05/10	2	41.58	0	0.00	41.95	2	5,547	0.04%
2018/05/08	12	40.62	0	0.00	40.90	12	5,465	0.22%
2018/05/03	1	38.50	0	0.00	38.50	1	5,488	0.02%
2018/04/26	1	38.55	2	38.70	38.55	-1	5,824	-0.02%
2018/04/24	0	0.00	18	39.32	38.60	-18	5,838	-0.31%
2018/04/23	1	39.65	0	0.00	39.65	1	5,962	0.02%
2018/04/20	2	40.53	0	0.00	40.40	2	5,984	0.03%
2018/04/19	0	0.00	1	41.25	41.50	-1	5,956	-0.02%
2018/04/13	10	42.40	0	0.00	42.25	10	5,884	0.17%
2018/04/12	2	42.00	11	42.00	42.00	-9	5,903	-0.15%
2018/04/11	76	44.66	8	43.65	42.75	68	5,869	1.16%
2018/04/10	0	0.00	1	43.75	44.25	-1	5,759	-0.02%
2018/04/09	2	43.65	0	0.00	43.95	2	5,782	0.03%
2018/04/03	0	0.00	4	43.68	43.60	-4	5,773	-0.07%
2018/03/31	1	44.35	1	44.40	44.40	0	5,743	0.00%
2018/03/28	0	0.00	1	44.65	44.10	-1	5,666	-0.02%
2018/03/23	16	43.95	2	43.70	43.80	14	5,544	0.25%
2018/03/22	23	47.91	18	47.11	46.30	5	5,442	0.09%
2018/03/21	16	48.78	9	49.36	48.50	7	5,236	0.13%
2018/03/20	1	45.05	0	0.00	46.25	1	4,730	0.02%
2018/03/19	0	0.00	1	46.45	45.60	-1	4,719	-0.02%
2018/03/16	1	46.90	0	0.00	46.05	1	4,718	0.02%
2018/03/15	15	47.54	27	47.37	46.75	-12	4,697	-0.26%
2018/03/14	4	46.58	4.4	46.67	47.15	-0.4	4,481	-0.01%
2018/03/13	13	47.18	13	46.61	46.60	0	4,445	0.00%
2018/03/12	7	46.84	0	0.00	46.20	7	4,360	0.16%
2018/03/09	4	46.34	3	46.80	46.90	1	4,201	0.02%
2018/03/08	9	46.84	11	46.26	45.90	-2	4,116	-0.05%
2018/03/07	50	47.43	51	45.55	44.80	-1	3,895	-0.03%
2018/03/06	0	0.00	10	43.70	46.05	-10	3,375	-0.30%
2018/03/01	10	42.00	3	41.85	42.50	7	3,415	0.20%
2018/02/27	0	0.00	1	43.00	42.10	-1	3,681	-0.03%
2018/02/23	0	0.00	10	42.17	42.05	-10	3,770	-0.27%
2018/02/22	2	41.20	2	41.55	41.75	0	3,858	0.00%
2018/02/21	23	41.92	10	41.89	41.55	13	3,881	0.33%
2018/02/12	1	39.65	0	0.00	40.10	1	3,863	0.03%
2018/02/08	1	41.00	0	0.00	40.95	1	4,081	0.02%
2018/02/06	0	0.00	3	40.25	39.80	-3	4,188	-0.07%
2018/02/05	0	0.00	2	42.60	42.95	-2	4,247	-0.05%
2018/02/02	0	0.00	1	44.40	44.55	-1	4,296	-0.02%
2018/01/30	0	0.00	1	44.65	44.65	-1	4,746	-0.02%
2018/01/29	5	46.13	0	0.00	46.10	5	4,769	0.10%
2018/01/25	5	45.00	11	45.02	44.90	-6	4,951	-0.12%
2018/01/23	3	46.27	11	45.99	45.00	-8	5,423	-0.15%
2018/01/22	12	45.58	1	46.00	46.05	11	5,406	0.20%
2018/01/18	0	0.00	1	44.10	43.90	-1	5,588	-0.02%
2018/01/17	14	44.66	5	44.30	44.30	9	5,933	0.15%
2018/01/05	0	0.00	1	43.70	43.70	-1	8,609	-0.01%
2018/01/04	1	43.70	2	43.50	43.95	-1	8,623	-0.01%
2018/01/03	7	43.51	5	43.45	43.45	2	8,704	0.02%
2018/01/02	2	42.40	0	0.00	42.40	2	8,698	0.02%