奇鋐 (3017)-華南永昌-林口券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/03	5	703.40	8.3	704.66	697.00	-3.3	8,785	-0.04%
2024/12/02	2	670.00	10.4	679.76	678.00	-8.4	8,691	-0.10%
2024/11/29	2.1	637.18	1	645.00	643.00	1.1	8,643	0.01%
2024/11/28	0	627.14	1	624.00	640.00	-1	8,689	-0.01%
2024/11/27	4	647.20	6	644.83	630.00	-2	8,709	-0.02%
2024/11/26	1	659.92	2	649.50	649.00	-1	8,722	-0.01%
2024/11/25	1	668.99	1	657.00	669.00	0	8,729	0.00%
2024/11/22	3	660.00	3	653.67	652.00	0	8,787	0.00%
2024/11/21	4.3	668.89	6	651.67	650.00	-1.7	8,794	-0.02%
2024/11/20	4.4	668.77	4	665.50	666.00	0.4	8,739	0.00%
2024/11/19	3	652.00	1	657.99	648.00	2	8,678	0.02%
2024/11/18	0	0.00	1.2	640.15	638.00	-1.2	8,666	-0.01%
2024/11/15	18	665.45	3	665.67	648.00	15	8,686	0.17%
2024/11/14	5	683.00	4	681.00	685.00	1	8,603	0.01%
2024/11/13	3	664.33	3	665.33	661.00	0	8,548	0.00%
2024/11/12	1	674.00	1.2	665.04	661.00	-0.2	8,600	0.00%
2024/11/11	4	683.50	1	686.00	687.00	3	8,679	0.03%
2024/11/08	3	687.33	9	689.21	687.00	-6	8,908	-0.07%
2024/11/07	9	676.56	6.1	673.53	675.00	2.9	8,928	0.03%
2024/11/06	5.1	670.78	8.3	673.45	674.00	-3.2	9,048	-0.04%
2024/11/05	2	653.00	3.1	652.42	656.00	-1.1	9,102	-0.01%
2024/11/04	4.4	639.43	3	647.00	654.00	1.4	9,288	0.01%
2024/11/01	2	629.00	2	633.00	637.00	0	9,354	0.00%
2024/10/30	6	642.17	6	642.33	638.00	0	9,452	0.00%
2024/10/29	3	627.98	4.2	631.86	626.00	-1.2	9,442	-0.01%
2024/10/28	6.1	646.51	2	653.00	648.00	4.1	9,479	0.04%
2024/10/25	4.1	656.52	1.1	661.18	664.00	3	9,594	0.03%
2024/10/24	4	670.99	3	668.00	656.00	1	9,717	0.01%
2024/10/23	2.3	685.78	4	689.75	686.00	-1.7	9,716	-0.02%
2024/10/22	2	682.50	3	679.67	683.00	-1	9,770	-0.01%
2024/10/21	3	686.00	3.5	679.00	677.00	-0.5	9,929	0.00%
2024/10/18	1	684.01	3.1	682.55	681.00	-2.1	9,928	-0.02%
2024/10/17	6	677.33	2	678.50	679.00	4	9,875	0.04%
2024/10/16	2	671.95	2	667.50	676.00	0	9,839	0.00%
2024/10/15	4.2	665.41	8.8	673.46	679.00	-4.6	9,765	-0.05%
2024/10/14	1	650.86	4.3	651.38	647.00	-3.2	9,618	-0.03%
2024/10/11	3	630.67	10	626.28	629.00	-7	9,518	-0.07%
2024/10/09	5	617.20	6	617.83	605.00	-1	9,430	-0.01%
2024/10/08	7.2	613.78	8	613.88	611.00	-0.8	9,436	-0.01%
2024/10/07	3.3	613.12	0	0.00	611.00	3.3	9,508	0.03%
2024/10/04	3	603.00	7	605.43	604.00	-4	9,569	-0.04%
2024/10/01	11.2	592.93	5.2	589.81	585.00	6	9,538	0.06%
2024/09/30	4.6	599.01	3.3	600.92	590.00	1.4	9,546	0.01%
2024/09/27	5	617.43	10	621.40	624.00	-5	9,580	-0.05%
2024/09/26	8.1	614.42	15.8	618.10	617.00	-7.7	9,521	-0.08%
2024/09/25	6	584.33	7	582.29	581.00	-1	9,391	-0.01%
2024/09/24	8.1	564.14	6	567.50	571.00	2.1	9,505	0.02%
2024/09/23	1	569.00	0.1	577.00	569.00	0.9	9,638	0.01%
2024/09/20	3	562.00	2.6	560.00	558.00	0.4	9,714	0.00%
2024/09/19	3	555.33	5.2	558.37	561.00	-2.2	9,725	-0.02%
2024/09/18	2.5	545.80	7.2	536.25	537.00	-4.7	9,727	-0.05%
2024/09/16	3.7	546.11	2	544.00	544.00	1.7	9,880	0.02%
2024/09/13	5.4	549.82	5.1	551.77	554.00	0.4	10,038	0.00%
2024/09/12	5.3	550.72	15.1	555.87	555.00	-9.8	10,162	-0.10%
2024/09/11	1.2	520.00	2.1	523.96	521.00	-0.9	10,131	-0.01%
2024/09/10	17.3	524.46	12.1	514.96	512.00	5.1	10,223	0.05%
2024/09/09	4.3	525.41	8.3	535.22	545.00	-3.9	10,223	-0.04%
2024/09/06	6.2	517.99	5.1	517.14	511.00	1	10,293	0.01%
2024/09/05	7.3	518.73	7	528.85	525.00	0.3	10,445	0.00%
2024/09/04	5.6	524.83	4.1	520.93	515.00	1.5	10,535	0.01%
2024/09/03	5.1	578.53	5	579.00	570.00	0.1	10,746	0.00%
2024/09/02	17.3	594.84	7	576.00	574.00	10.3	11,001	0.09%
2024/08/30	2	600.00	2	606.00	606.00	0	11,077	0.00%
2024/08/29	4	595.25	5	600.00	598.00	-1	11,180	-0.01%
2024/08/28	11	610.45	10	615.30	613.00	1	11,380	0.01%
2024/08/27	6.1	605.01	7	608.43	613.00	-0.9	11,970	-0.01%
2024/08/26	5.1	621.27	3.1	620.58	610.00	2	12,087	0.02%
2024/08/23	1	598.00	2	601.00	612.00	-1	12,207	-0.01%
2024/08/22	3	604.00	3	605.33	606.00	0	12,376	0.00%
2024/08/21	2.2	607.67	1	613.00	606.00	1.2	12,550	0.01%
2024/08/20	5	617.60	2	624.00	616.00	3	12,677	0.02%
2024/08/19	4	616.00	0.1	617.00	617.00	3.9	13,002	0.03%
2024/08/16	0	0.00	6.2	624.95	626.00	-6.2	13,020	-0.05%
2024/08/15	1	606.00	1	595.00	594.00	0	12,981	0.00%
2024/08/14	2.1	604.95	2	600.00	597.00	0.1	13,050	0.00%
2024/08/13	5	585.80	2	588.00	587.00	3	13,090	0.02%
2024/08/12	6	585.33	9	597.78	585.00	-3	13,261	-0.02%
2024/08/09	0	0.00	3.1	573.64	568.00	-3.1	13,265	-0.02%
2024/08/08	8	528.13	8	535.00	530.00	0	13,279	0.00%
2024/08/07	7	564.14	2	558.50	559.00	5	13,372	0.04%
2024/08/06	2.1	551.55	8	514.50	526.00	-5.9	13,320	-0.04%
2024/08/05	3.2	537.59	0	0.00	535.00	3.2	13,321	0.02%
2024/08/02	3.4	612.34	1	594.00	594.00	2.4	13,328	0.02%
2024/08/01	5	654.00	5	659.80	655.00	0	13,334	0.00%
2024/07/31	4	645.00	4	643.75	636.00	0	13,522	0.00%
2024/07/30	9.3	630.72	9.4	619.36	639.00	-0.1	13,649	0.00%
2024/07/29	11.1	607.57	12	603.50	590.00	-0.9	13,671	-0.01%
2024/07/26	2.5	623.54	2	624.50	613.00	0.5	13,774	0.00%
2024/07/23	4.4	663.46	5	662.40	669.00	-0.6	13,851	0.00%
2024/07/22	22.1	663.76	16.1	642.49	634.00	6	14,176	0.04%
2024/07/19	3.5	689.73	1	692.00	687.00	2.5	14,317	0.02%
2024/07/18	6.1	660.56	3	663.00	675.00	3.1	14,376	0.02%
2024/07/17	2.5	702.80	4	705.25	690.00	-1.5	14,464	-0.01%
2024/07/16	8	695.63	8	697.24	691.00	0	14,676	0.00%
2024/07/15	0.1	701.15	1	699.00	702.00	-0.9	15,026	-0.01%
2024/07/12	5.3	705.57	2	709.00	709.00	3.3	15,342	0.02%
2024/07/11	11.3	718.34	11	715.45	714.00	0.3	15,505	0.00%
2024/07/10	2	729.00	1	727.00	726.00	1	15,586	0.01%
2024/07/09	24.4	731.73	21.1	726.67	727.00	3.3	15,715	0.02%
2024/07/08	10.2	740.20	7	747.86	745.00	3.2	15,867	0.02%
2024/07/05	6	752.67	6	755.00	764.00	0	15,903	0.00%
2024/07/04	4	754.74	4.1	753.44	752.00	-0.1	15,925	0.00%
2024/07/03	7	758.43	7	748.73	745.00	0	16,012	0.00%
2024/07/02	14	742.50	13	744.31	752.00	1	16,092	0.01%
2024/07/01	10	772.38	10	765.54	743.00	0	16,180	0.00%
2024/06/28	9	755.46	9.1	763.68	765.00	-0.1	16,184	0.00%
2024/06/27	3.1	736.94	3	743.67	736.00	0.1	16,099	0.00%
2024/06/26	4.2	731.00	11.4	738.84	740.00	-7.2	16,067	-0.05%
2024/06/25	15	695.67	16	696.75	701.00	-1	16,091	-0.01%
2024/06/24	4	719.00	3.2	724.25	714.00	0.8	16,098	0.00%
2024/06/21	2	723.55	2	732.00	731.00	0	16,231	0.00%
2024/06/20	2.3	729.47	10	734.40	740.00	-7.7	16,114	-0.05%
2024/06/19	16.2	709.53	16	714.56	704.00	0.2	16,068	0.00%
2024/06/18	21	714.05	17.1	719.14	713.00	3.9	16,064	0.02%
2024/06/17	15	729.40	8.1	733.70	723.00	6.9	16,231	0.04%
2024/06/14	6.1	718.13	17.2	722.37	739.00	-11.1	16,351	-0.07%
2024/06/13	3	707.33	13.3	713.31	712.00	-10.3	16,374	-0.06%
2024/06/12	5.5	653.82	9.1	665.87	688.00	-3.6	16,554	-0.02%
2024/06/11	6.2	665.76	3.2	662.54	665.00	3.1	16,612	0.02%
2024/06/07	16.4	632.92	10	625.30	620.00	6.4	16,898	0.04%
2024/06/06	21.2	674.28	15.1	669.04	660.00	6.1	16,971	0.04%
2024/06/05	14.6	698.60	4	701.50	685.00	10.6	16,966	0.06%
2024/06/04	7.1	720.72	4	721.00	721.00	3.1	17,070	0.02%
2024/06/03	12.1	750.39	4.1	728.98	736.00	8	17,277	0.05%
2024/05/31	10	774.20	6.2	774.65	769.00	3.8	17,343	0.02%
2024/05/30	3	787.00	3	793.00	781.00	0	16,912	0.00%
2024/05/29	3.2	803.88	1	806.00	811.00	2.2	16,902	0.01%
2024/05/28	3	773.67	3.1	781.54	783.00	-0.1	16,938	0.00%
2024/05/27	4	738.25	6	738.50	738.00	-2	16,984	-0.01%
2024/05/23	4.2	687.83	15.1	696.13	708.00	-10.9	16,910	-0.06%
2024/05/22	3	650.67	5	655.80	660.00	-2	16,711	-0.01%
2024/05/21	3	641.67	1	646.00	650.00	2	16,800	0.01%
2024/05/20	7.1	647.37	2	645.50	638.00	5.1	16,830	0.03%
2024/05/17	2.1	659.88	1	665.00	660.00	1.1	16,839	0.01%
2024/05/16	1	662.00	3	668.67	651.00	-2	16,884	-0.01%
2024/05/15	6	659.33	6.1	658.44	644.00	-0.1	16,784	0.00%
2024/05/14	4	627.00	4	632.25	645.00	0	16,719	0.00%
2024/05/13	7.1	647.25	7	635.71	626.00	0.1	16,823	0.00%
2024/05/10	2	640.01	2	643.00	638.00	0	16,855	0.00%
2024/05/09	5	656.40	3	651.67	654.00	2	17,255	0.01%
2024/05/08	1.1	670.88	1	664.00	663.00	0.1	17,262	0.00%
2024/05/07	1	666.97	1.1	670.09	674.00	-0.1	17,568	0.00%
2024/05/06	9	671.89	6	678.00	662.00	3	17,471	0.02%
2024/05/03	5	647.00	7	657.15	662.00	-2	17,273	-0.01%
2024/05/02	4	646.00	2	644.50	656.00	2	17,248	0.01%
2024/04/30	3	656.67	5	649.60	654.00	-2	17,183	-0.01%
2024/04/29	16.1	629.78	14	628.71	626.00	2.1	17,187	0.01%
2024/04/26	6	660.50	10	660.80	642.00	-4	17,374	-0.02%
2024/04/25	6	644.31	4	626.75	620.00	2	17,079	0.01%
2024/04/24	2	633.00	5	616.20	634.00	-3	16,953	-0.02%
2024/04/23	4	576.75	4	580.50	577.00	0	17,056	0.00%
2024/04/22	13	586.55	13	580.62	567.00	0	16,992	0.00%
2024/04/19	11	642.81	5.1	629.20	630.00	5.9	16,950	0.03%
2024/04/18	9	665.10	16	670.63	680.00	-7	16,936	-0.04%
2024/04/17	4	623.00	6	630.83	638.00	-2	16,835	-0.01%
2024/04/16	2	617.45	3.3	604.23	606.00	-1.2	16,828	-0.01%
2024/04/15	5	628.80	4.1	629.22	616.00	1	16,832	0.01%
2024/04/12	8	614.50	32	609.76	628.00	-24	16,897	-0.14%
2024/04/11	6	576.83	14.1	586.22	584.00	-8.1	16,653	-0.05%
2024/04/10	15	571.87	8	562.25	555.00	7	16,608	0.04%
2024/04/09	9.1	571.34	6.1	578.54	577.00	3	16,586	0.02%
2024/04/08	2	578.00	4.1	571.07	570.00	-2.1	16,528	-0.01%
2024/04/03	9	548.00	14	548.64	546.00	-5	16,589	-0.03%
2024/04/02	34.3	539.82	27.1	536.04	533.00	7.2	16,497	0.04%
2024/04/01	8	556.00	10	561.10	554.00	-2	16,476	-0.01%
2024/03/29	10.1	549.87	8	550.38	546.00	2.1	16,382	0.01%
2024/03/28	5	525.53	8.1	532.26	542.00	-3.1	16,272	-0.02%
2024/03/27	5.2	537.15	7.1	536.03	534.00	-1.8	16,176	-0.01%
2024/03/26	27.2	555.04	15	543.60	541.00	12.2	16,093	0.08%
2024/03/25	6	585.33	6	587.00	583.00	0	15,929	0.00%
2024/03/22	4	589.50	8	591.25	589.00	-4	15,868	-0.03%
2024/03/21	7	584.14	5.1	586.18	585.00	1.9	15,767	0.01%
2024/03/20	16	570.19	15	571.47	567.00	1	15,677	0.01%
2024/03/19	34.1	593.56	10	598.10	569.00	24.1	15,465	0.16%
2024/03/18	7	619.29	11.1	621.32	623.00	-4.1	15,226	-0.03%
2024/03/15	6.1	575.30	18.4	588.42	599.00	-12.3	15,013	-0.08%
2024/03/14	24.4	564.17	8	560.98	556.00	16.4	14,674	0.11%
2024/03/13	31	639.12	21.2	631.37	617.00	9.8	14,414	0.07%
2024/03/12	11.2	621.29	18	627.60	643.00	-6.8	13,964	-0.05%
2024/03/11	17.1	599.94	18	599.62	585.00	-0.9	13,651	-0.01%
2024/03/08	15.2	589.12	14.1	593.91	574.00	1.2	13,426	0.01%
2024/03/07	30	622.11	24.3	611.31	599.00	5.8	13,269	0.04%
2024/03/06	17.1	610.23	13	619.54	630.00	4.1	12,946	0.03%
2024/03/05	2	567.00	4	578.73	585.00	-2	12,713	-0.02%
2024/03/04	4	555.25	4	554.76	554.00	0	12,560	0.00%
2024/03/01	7	543.27	9.2	542.56	539.00	-2.2	12,472	-0.02%
2024/02/29	7	522.00	12	528.68	532.00	-5	12,399	-0.04%
2024/02/27	10	506.85	22	513.82	508.00	-12	12,167	-0.10%
2024/02/26	4.2	497.55	2	496.50	500.00	2.2	12,143	0.02%
2024/02/23	20	504.30	4.1	514.10	498.50	15.9	12,107	0.13%
2024/02/22	4	518.50	7	521.45	520.00	-3	12,045	-0.03%
2024/02/21	8	483.50	4	485.91	495.00	4	12,019	0.03%
2024/02/20	4	475.50	4	479.63	483.00	0	11,975	0.00%
2024/02/19	3.2	510.81	2.1	486.35	486.00	1.1	11,954	0.01%
2024/02/16	2	513.99	2.1	509.42	510.00	-0.1	12,023	0.00%
2024/02/15	0.1	530.00	0.1	534.00	534.00	-0.1	12,017	0.00%
2024/02/05	2.1	482.93	1	485.50	485.50	1.1	11,947	0.01%
2024/02/02	4.2	476.00	3.1	477.92	478.00	1.1	11,799	0.01%
2024/02/01	11	445.95	10	449.80	457.50	1	11,601	0.01%
2024/01/31	6	421.00	7.1	424.82	425.50	-1.1	11,272	-0.01%
2024/01/30	5	423.80	6.1	420.16	429.50	-1.1	11,110	-0.01%
2024/01/29	1	386.00	2	387.75	390.50	-1	10,854	-0.01%
2024/01/26	0	0.00	0.1	380.50	386.00	-0.1	10,868	0.00%
2024/01/25	4	388.88	5	391.40	389.50	-1	10,898	-0.01%
2024/01/24	2	385.00	3	386.50	387.50	-1	10,774	-0.01%
2024/01/23	5	383.40	5	379.90	386.50	0	10,805	0.00%
2024/01/22	4	368.13	17	371.13	380.50	-13	10,603	-0.12%
2024/01/19	1	344.00	4.1	343.78	346.00	-3.1	10,366	-0.03%
2024/01/18	4.3	340.22	4.2	346.65	334.50	0.1	10,347	0.00%
2024/01/17	5	345.50	3.1	351.61	343.50	1.9	10,285	0.02%
2024/01/16	4	341.38	3	340.00	343.00	1	10,244	0.01%
2024/01/15	1.4	339.10	0	0.00	334.00	1.4	10,224	0.01%
2024/01/12	8	349.81	8.3	350.31	350.00	-0.3	10,164	0.00%
2024/01/11	3.1	330.77	6.1	338.59	346.50	-3	9,909	-0.03%
2024/01/10	5	322.80	7.1	325.17	329.00	-2.1	9,844	-0.02%
2024/01/09	1	315.50	5	312.40	315.00	-4	9,708	-0.04%
2024/01/08	9.1	304.66	5	308.00	301.50	4.1	9,633	0.04%
2024/01/05	0	0.00	2	322.00	323.50	-2	9,475	-0.02%
2024/01/04	19.1	321.17	24	319.42	319.00	-4.9	9,564	-0.05%
2024/01/03	4	330.88	3	328.33	329.00	1	9,628	0.01%
2024/01/02	4	331.38	2	333.25	329.50	2	9,615	0.02%
2023/12/29	1.2	331.42	9.2	332.80	336.50	-8	9,631	-0.08%
2023/12/28	5.2	324.48	2	323.25	318.00	3.2	9,477	0.03%
2023/12/27	2	314.75	5	320.10	324.50	-3	9,478	-0.03%
2023/12/26	3	307.67	2	310.00	311.00	1	9,542	0.01%
2023/12/25	0	0.00	3	310.50	309.50	-3	9,822	-0.03%
2023/12/22	4	304.63	5	307.30	307.00	-1	9,954	-0.01%
2023/12/21	1	295.00	1	299.00	301.50	0	10,189	0.00%
2023/12/20	3	301.67	3	300.67	299.50	0	10,278	0.00%
2023/12/19	1	297.00	1	300.00	302.50	0	10,483	0.00%
2023/12/18	3	300.17	2	299.25	299.50	1	10,603	0.01%
2023/12/15	2	302.00	1	310.50	298.00	1	10,803	0.01%
2023/12/14	0	0.00	4	308.00	306.00	-4	10,986	-0.04%
2023/12/13	2	303.25	1	300.50	300.50	1	11,067	0.01%
2023/12/12	0	0.00	1	310.50	306.50	-1	11,063	-0.01%
2023/12/11	1	305.00	3	310.50	308.00	-2	11,153	-0.02%
2023/12/08	13	306.31	11	304.77	304.50	2	11,191	0.02%
2023/12/07	12	299.50	2	296.75	301.50	10	11,204	0.09%
2023/12/06	3	297.17	8	298.19	296.50	-5	11,269	-0.04%
2023/12/05	5	282.70	6	284.83	286.00	-1	11,267	-0.01%
2023/12/04	10.2	291.47	15	290.70	290.50	-4.8	11,225	-0.04%
2023/12/01	2	303.00	1	302.00	302.50	1	11,216	0.01%
2023/11/30	1	300.00	3	304.17	308.00	-2	11,223	-0.02%
2023/11/29	9	301.44	4	305.50	301.00	5	11,179	0.04%
2023/11/28	5.1	297.56	11	298.73	300.50	-5.9	11,199	-0.05%
2023/11/27	13	304.35	7	300.79	298.00	6	11,295	0.05%
2023/11/24	1	320.00	2	322.50	322.50	-1	11,225	-0.01%
2023/11/22	4	325.38	2.5	326.40	327.00	1.5	11,240	0.01%
2023/11/21	3	334.67	7	333.36	327.00	-4	11,394	-0.04%
2023/11/20	11	319.09	21	326.26	329.50	-10	11,601	-0.09%
2023/11/17	15	317.10	6	318.00	318.00	9	11,533	0.08%
2023/11/16	2	316.25	12	310.96	316.00	-10	11,591	-0.09%
2023/11/15	16	323.41	1	338.00	313.50	15	11,587	0.13%
2023/11/14	0	0.00	7.2	327.65	325.00	-7.2	11,556	-0.06%
2023/11/13	9	311.72	10.1	315.62	318.50	-1.1	11,586	-0.01%
2023/11/10	3	314.33	3	317.67	314.50	0	11,647	0.00%
2023/11/09	2	317.50	8.1	318.62	316.50	-6.1	11,745	-0.05%
2023/11/08	11	315.82	5	318.40	313.00	6	11,836	0.05%
2023/11/07	7	310.57	4	311.13	311.00	3	11,949	0.03%
2023/11/06	1	302.02	7	306.71	315.00	-6	12,182	-0.05%
2023/11/03	16.5	299.85	3	300.67	297.00	13.5	12,505	0.11%
2023/11/02	1	294.00	3	298.83	299.50	-2	12,747	-0.02%
2023/11/01	3	284.00	3	284.67	285.50	0	13,055	0.00%
2023/10/31	3	295.63	0	0.00	283.50	3	13,293	0.02%
2023/10/27	15	299.67	16	300.00	296.50	-1	13,680	-0.01%
2023/10/26	22	306.25	14	308.04	301.50	8	13,925	0.06%
2023/10/25	13	314.19	13	317.62	313.00	0	14,064	0.00%
2023/10/24	16	302.22	20.1	308.88	318.00	-4.1	14,224	-0.03%
2023/10/23	9	302.78	2.1	307.21	297.00	6.9	14,195	0.05%
2023/10/20	1	295.00	3	303.33	308.50	-2	14,432	-0.01%
2023/10/19	9	289.94	9	295.17	299.00	0	14,621	0.00%
2023/10/18	7	304.99	3	304.17	294.00	4	14,918	0.03%
2023/10/17	1	331.00	0	0.00	319.50	1	15,011	0.01%
2023/10/16	3	327.67	9	324.94	325.50	-6	15,049	-0.04%
2023/10/13	3	334.83	2	337.75	337.00	1	15,194	0.01%
2023/10/12	5	343.00	6.1	344.87	342.00	-1.1	15,286	-0.01%
2023/10/11	13	343.46	11	337.36	336.50	2	15,413	0.01%
2023/10/06	1	346.00	1.1	348.45	348.50	-0.1	15,690	0.00%
2023/10/05	2.1	348.17	4	348.50	344.00	-2	15,923	-0.01%
2023/10/04	1	330.50	5	334.70	345.00	-4	15,976	-0.03%
2023/10/03	2.1	345.48	3.5	347.03	340.00	-1.4	15,965	-0.01%
2023/10/02	7	345.64	2	343.52	342.50	5	16,091	0.03%
2023/09/28	2	330.86	19	331.05	341.00	-17	16,017	-0.11%
2023/09/27	1	310.50	6	314.33	321.00	-5	15,898	-0.03%
2023/09/26	4	313.63	11	309.91	313.50	-7	15,995	-0.04%
2023/09/25	8	298.94	5	300.00	297.00	3	16,091	0.02%
2023/09/22	2	285.75	3	287.33	297.50	-1	16,369	-0.01%
2023/09/21	1	273.50	2	277.50	280.00	-1	16,169	-0.01%
2023/09/20	8	284.00	3	282.50	281.00	5	16,119	0.03%
2023/09/19	14	285.54	30	284.60	278.00	-16	16,033	-0.10%
2023/09/18	19.1	306.49	4	299.50	293.50	15.1	15,942	0.09%
2023/09/15	4	315.52	4	318.50	320.00	0	15,953	0.00%
2023/09/14	8.5	313.74	1.2	319.83	318.00	7.3	16,122	0.05%
2023/09/13	8	299.94	19	299.24	304.00	-11	16,333	-0.07%
2023/09/12	3.2	308.22	3	308.17	306.00	0.2	16,622	0.00%
2023/09/11	21.2	320.81	10	312.00	311.50	11.2	16,910	0.07%
2023/09/08	10	339.55	8	339.50	337.00	2	16,934	0.01%
2023/09/07	4	335.50	3	339.50	342.00	1	17,183	0.01%
2023/09/06	2	344.50	8	338.06	343.50	-6	17,207	-0.03%
2023/09/05	6	325.00	6	327.75	330.50	0	17,309	0.00%
2023/09/04	6	327.25	6	328.83	328.50	0	17,401	0.00%
2023/09/01	29.2	329.47	25	329.74	329.00	4.2	17,523	0.02%
2023/08/31	2	325.50	1	327.50	334.50	1	17,651	0.01%
2023/08/30	2	338.75	0	0.00	335.50	2	17,734	0.01%
2023/08/29	3	341.86	1	335.00	335.00	2	17,933	0.01%
2023/08/28	13.1	342.90	11	339.23	338.50	2.1	18,015	0.01%
2023/08/25	10	357.06	4	360.75	354.00	6	18,063	0.03%
2023/08/24	0.1	376.50	10.4	380.46	387.00	-10.4	17,950	-0.06%
2023/08/23	2	354.50	1	360.00	356.00	1	17,909	0.01%
2023/08/22	3	357.67	6	357.08	350.50	-3	18,218	-0.02%
2023/08/21	17.1	350.49	16	354.25	353.50	1.1	18,518	0.01%
2023/08/18	13	352.27	11	351.41	352.00	2	18,472	0.01%
2023/08/17	2	354.25	6	358.08	363.00	-4	18,342	-0.02%
2023/08/16	5.1	342.45	11	346.27	350.00	-5.9	18,270	-0.03%
2023/08/15	1	339.50	8	340.56	343.50	-7	18,323	-0.04%
2023/08/14	3	313.69	4	318.63	319.00	-1	18,425	-0.01%
2023/08/11	11	316.09	9	318.17	321.00	2	18,409	0.01%
2023/08/10	13.4	333.35	8	330.88	314.50	5.4	18,368	0.03%
2023/08/09	27	357.17	19	354.18	349.00	8	18,241	0.04%
2023/08/08	7	355.79	8	358.38	358.00	-1	17,976	-0.01%
2023/08/07	7	351.79	6	350.25	349.50	1	17,883	0.01%
2023/08/04	9	322.56	6	321.92	338.00	3	17,657	0.02%
2023/08/02	10	315.89	10.1	315.73	315.50	0	17,537	0.00%
2023/08/01	8.1	325.21	5	324.40	328.00	3.1	17,424	0.02%
2023/07/31	3	344.00	3	326.67	322.00	0	17,773	0.00%
2023/07/28	3	333.99	1	353.00	352.00	2	17,986	0.01%
2023/07/27	3	356.50	2	348.00	340.00	1	17,903	0.01%
2023/07/26	3.1	344.74	2	347.25	343.50	1.1	17,910	0.01%
2023/07/25	12	355.42	11	354.91	340.50	1	17,963	0.01%
2023/07/24	4	346.25	5.1	348.75	344.00	-1.1	17,926	-0.01%
2023/07/21	1	315.00	4.1	327.40	339.00	-3.1	17,679	-0.02%
2023/07/20	0	307.00	5	305.60	308.50	-5	17,321	-0.03%
2023/07/19	2	289.00	1.2	292.26	291.50	0.8	17,096	0.00%
2023/07/18	5	288.91	3	286.83	293.00	2	17,121	0.01%
2023/07/17	4.1	285.99	3	285.00	285.00	1.1	17,009	0.01%
2023/07/14	0	293.57	0	292.50	293.50	0	16,859	0.00%
2023/07/13	5	299.01	4	300.02	288.00	1	16,774	0.01%
2023/07/12	1.1	285.14	2	288.70	287.50	-1	16,420	-0.01%
2023/07/11	0	281.50	1	280.00	283.50	-1	16,252	-0.01%
2023/07/10	2	277.00	4	276.75	273.00	-2	16,127	-0.01%
2023/07/07	24	275.56	3	272.50	270.00	21	16,187	0.13%
2023/07/06	3	277.66	1	272.00	273.50	2	16,032	0.01%
2023/07/05	3	281.33	3	280.00	280.50	0	15,958	0.00%
2023/07/04	10	292.15	10	292.45	292.00	0	15,805	0.00%
2023/07/03	19	292.29	8	289.69	293.00	11	15,627	0.07%
2023/06/30	5	262.50	3	269.67	271.00	2	15,257	0.01%
2023/06/29	2	246.00	3	246.00	246.50	-1	14,969	-0.01%
2023/06/28	1	240.00	2	243.00	241.50	-1	15,263	-0.01%
2023/06/27	10	241.75	5	236.10	235.00	5	15,506	0.03%
2023/06/26	7	246.86	10	249.65	250.00	-3	15,806	-0.02%
2023/06/21	2	249.50	3	251.50	249.50	-1	15,760	-0.01%
2023/06/20	5	251.70	5	253.30	252.00	0	16,021	0.00%
2023/06/19	10	249.21	9	253.89	254.50	1	16,419	0.01%
2023/06/16	6	242.00	9	241.39	247.00	-3	16,302	-0.02%
2023/06/15	6	234.67	2	234.50	237.00	4	16,089	0.02%
2023/06/13	7	216.71	9	218.22	219.50	-2	15,654	-0.01%
2023/06/12	1	205.00	2	206.50	205.50	-1	15,370	-0.01%
2023/06/09	4	210.63	6	209.08	209.50	-2	15,293	-0.01%
2023/06/08	1	203.01	2	200.00	200.50	-1	15,073	-0.01%
2023/06/07	1	208.04	6	208.92	208.00	-5	14,973	-0.03%
2023/06/06	3	202.83	3	204.17	203.50	0	14,812	0.00%
2023/06/05	9	197.39	13	195.23	200.00	-4	14,614	-0.03%
2023/06/02	16	205.56	10	204.75	202.00	6	14,364	0.04%
2023/06/01	1	202.50	1	205.50	207.00	0	14,049	0.00%
2023/05/31	4	199.38	2	197.00	197.50	2	13,851	0.01%
2023/05/30	4	200.75	16	202.31	201.50	-12	13,707	-0.09%
2023/05/29	26	208.06	8	208.75	206.00	18	13,717	0.13%
2023/05/26	9	203.67	9.4	203.88	208.00	-0.4	13,795	0.00%
2023/05/25	9	199.00	12.1	198.09	197.50	-3.1	13,401	-0.02%
2023/05/24	0	0.00	2	184.50	187.00	-2	12,993	-0.02%
2023/05/23	1	182.00	0	0.00	182.50	1	12,930	0.01%
2023/05/22	0	183.76	0	0.00	182.50	0	12,861	0.00%
2023/05/19	1	182.00	2.2	184.74	184.00	-1.2	12,758	-0.01%
2023/05/18	3	182.00	8.2	183.10	186.00	-5.2	12,576	-0.04%
2023/05/17	1.1	178.00	3	179.50	178.00	-2	12,319	-0.02%
2023/05/16	1	177.50	2.1	175.68	175.50	-1.1	12,170	-0.01%
2023/05/15	4	169.91	0	0.00	171.00	4	11,977	0.03%
2023/05/12	0	0.00	0.3	177.00	177.50	-0.3	11,896	0.00%
2023/05/11	3.1	178.71	2	176.00	174.50	1.1	11,760	0.01%
2023/05/10	2.3	177.95	3.1	179.32	178.50	-0.8	11,609	-0.01%
2023/05/09	5	181.40	6	182.33	183.00	-1	11,432	-0.01%
2023/05/08	8	181.63	7	181.21	181.50	1	11,312	0.01%
2023/05/05	4	179.75	9	180.17	181.00	-5	11,073	-0.05%
2023/05/04	2	174.00	4	171.75	175.50	-2	10,617	-0.02%
2023/05/03	1	166.00	2.1	163.98	163.00	-1.1	10,134	-0.01%
2023/05/02	1	161.00	4.1	165.15	166.00	-3.1	10,026	-0.03%
2023/04/28	4	153.63	5	155.80	157.50	-1	9,717	-0.01%
2023/04/27	5	151.90	11.1	151.82	153.50	-6.1	9,459	-0.06%
2023/04/24	1.1	145.86	0	0.00	144.00	1.1	8,916	0.01%
2023/04/21	1	143.00	4	143.00	143.00	-3	8,814	-0.03%
2023/04/18	7	152.64	6	151.92	152.50	1	8,516	0.01%
2023/04/17	4	157.00	4	156.13	156.00	0	8,347	0.00%
2023/04/13	2	150.00	2	149.50	149.50	0	8,043	0.00%
2023/04/12	1	154.00	1	154.50	154.50	0	7,957	0.00%
2023/04/11	2	147.50	2	149.50	149.50	0	7,732	0.00%
2023/04/10	1	145.00	2	145.75	148.50	-1	7,604	-0.01%
2023/04/07	2	144.25	4	143.13	144.50	-2	7,470	-0.03%
2023/04/06	1	141.50	0	0.00	142.00	1	7,388	0.01%
2023/03/31	1	140.00	4	141.63	141.00	-3	7,282	-0.04%
2023/03/30	4	142.25	2	142.75	142.00	2	7,269	0.03%
2023/03/29	7	143.21	7	142.36	142.50	0	7,205	0.00%
2023/03/28	9	142.61	8	141.94	142.00	1	6,912	0.01%
2023/03/27	16	146.63	13	145.81	148.50	3	6,662	0.05%
2023/03/24	13	139.69	14	139.75	142.50	-1	6,298	-0.02%
2023/03/23	12	137.80	12	138.33	138.50	0	6,175	0.00%
2023/03/22	30	134.13	36	132.47	136.50	-6	5,757	-0.10%
2023/03/21	15	121.77	19	122.55	126.50	-4	5,149	-0.08%
2023/03/20	3	119.50	6	120.00	119.00	-3	4,971	-0.06%
2023/03/17	3	116.00	2	115.75	115.50	1	4,812	0.02%
2023/03/16	2	117.25	0	0.00	115.00	2	4,838	0.04%
2023/03/15	3	113.50	2	114.00	114.50	1	5,047	0.02%
2023/03/14	1	113.00	1	110.00	109.50	0	5,272	0.00%
2023/03/13	1	112.50	0	0.00	112.50	1	5,747	0.02%
2023/03/09	2	119.00	2	117.50	117.50	0	5,772	0.00%
2023/03/08	1	119.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.00	1	118.00	118.00	0	5,778	0.00%
2023/03/06	1	119.50	2	119.00	119.50	-1	5,804	-0.02%
2023/03/03	1	121.00	2	118.50	118.50	-1	5,809	-0.02%
2023/03/02	0	0.00	1	118.50	119.00	-1	5,902	-0.02%
2023/03/01	4	117.88	1	119.00	119.00	3	6,022	0.05%
2023/02/24	6	122.08	5	122.10	120.50	1	6,042	0.02%
2023/02/23	1	116.50	0	0.00	116.50	1	5,673	0.02%
2023/02/22	1	113.00	1	114.00	115.00	0	5,678	0.00%
2023/02/21	1	115.00	0	0.00	115.00	1	5,652	0.02%
2023/02/17	0	0.00	1	115.00	114.50	-1	5,774	-0.02%
2023/02/15	0	0.00	6	115.08	115.00	-6	5,991	-0.10%
2023/02/14	1	118.00	1	115.50	115.50	0	5,955	0.00%
2023/02/13	0	0.00	1	117.00	117.50	-1	5,961	-0.02%
2023/02/10	1	115.50	0	0.00	115.50	1	5,934	0.02%
2023/02/09	5	116.30	1	116.50	116.00	4	5,894	0.07%
2023/02/08	1	114.50	2	113.00	115.00	-1	5,839	-0.02%
2023/02/07	0	0.00	1	110.50	110.50	-1	5,763	-0.02%
2023/02/06	1	108.50	5	109.50	111.50	-4	5,778	-0.07%
2023/02/03	3	111.33	0	0.00	112.00	3	5,698	0.05%
2023/02/02	4	109.00	3	110.33	112.00	1	5,683	0.02%
2023/02/01	4	106.62	0	0.00	107.50	4	5,661	0.07%
2023/01/31	1	107.50	0	0.00	106.00	1	5,633	0.02%
2023/01/06	0	107.00	0	0.00	107.50	0	6,241	0.00%
2022/12/20	0	0.00	1	113.50	111.50	-1	7,465	-0.01%
2022/12/19	2	111.25	0	0.00	112.00	2	7,423	0.03%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/09	1	113.50	0	0.00	115.50	1	7,331	0.01%
2022/12/08	1	112.50	1	112.00	113.50	0	7,301	0.00%
2022/12/07	2	114.75	3	115.67	112.50	-1	7,291	-0.01%
2022/12/06	8	126.00	8	127.50	124.00	0	7,067	0.00%
2022/12/05	3	126.00	21	122.98	127.00	-18	6,830	-0.26%
2022/12/02	20	115.75	10	115.50	115.50	10	6,412	0.16%
2022/12/01	2	114.50	1	114.50	114.50	1	6,418	0.02%
2022/11/30	1	113.00	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	2	111.25	112.00	-2	6,350	-0.03%
2022/11/28	2	111.00	7	112.00	111.50	-5	6,341	-0.08%
2022/11/24	2	110.00	3	111.50	111.00	-1	6,331	-0.02%
2022/11/23	1	109.50	2	109.75	110.00	-1	6,288	-0.02%
2022/11/22	7	106.07	5	108.00	106.00	2	6,203	0.03%
2022/11/21	1	102.50	1	104.50	104.00	0	6,102	0.00%
2022/11/18	0	0.00	1	104.00	102.00	-1	6,164	-0.02%
2022/11/17	1	103.00	0	0.00	103.00	1	6,154	0.02%
2022/11/16	3	102.50	1	102.50	102.00	2	6,146	0.03%
2022/11/15	1	103.00	1	102.00	102.00	0	6,109	0.00%
2022/11/14	1	106.50	1	105.00	104.50	0	6,180	0.00%
2022/11/11	1	111.50	0	0.00	110.00	1	6,032	0.02%
2022/11/08	0	0.00	1	106.50	106.00	-1	6,054	-0.02%
2022/11/07	2	106.75	3	107.50	107.50	-1	6,090	-0.02%
2022/11/04	1	105.50	0	0.00	106.00	1	6,176	0.02%
2022/11/02	5	103.00	2	104.00	104.00	3	6,677	0.04%
2022/11/01	1	103.50	1	102.50	102.50	0	6,835	0.00%
2022/10/28	1	101.50	3	102.00	101.00	-2	7,098	-0.03%
2022/10/27	0	0.00	1	95.40	99.90	-1	7,025	-0.01%
2022/10/26	1	93.10	2	93.75	93.60	-1	6,961	-0.01%
2022/10/25	1	94.00	1	94.20	94.50	0	7,021	0.00%
2022/10/24	1	98.00	1	96.30	96.30	0	7,034	0.00%
2022/10/21	1	98.00	0	0.00	95.40	1	7,232	0.01%
2022/10/18	2	101.50	2	102.00	101.50	0	7,728	0.00%
2022/10/17	1	101.50	1	100.50	101.50	0	7,676	0.00%
2022/10/14	4	105.88	1	108.00	105.00	3	7,668	0.04%
2022/10/13	3	107.50	5	103.00	103.50	-2	7,679	-0.03%
2022/10/12	1	108.50	2	105.25	107.00	-1	7,677	-0.01%
2022/10/07	5	112.00	3	110.50	110.50	2	7,651	0.03%
2022/10/06	8	116.88	4	113.00	116.00	4	7,630	0.05%
2022/10/05	4	118.13	12	119.83	119.50	-8	7,570	-0.11%
2022/10/04	2	112.25	2	112.75	114.00	0	7,428	0.00%
2022/10/03	2	109.50	1	108.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	110.00	111.50	-1	7,715	-0.01%
2022/09/29	3.3	109.92	1	108.50	108.00	2.3	7,874	0.03%
2022/09/27	0	0.00	1	115.50	116.00	-1	7,948	-0.01%
2022/09/26	0	0.00	1	110.50	111.00	-1	8,022	-0.01%
2022/09/23	0	0.00	0	115.61	115.50	0	8,156	0.00%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	0	0.00	3	118.00	116.00	-3	8,174	-0.04%
2022/09/20	4	116.00	4	116.88	117.00	0	8,159	0.00%
2022/09/19	0	0.00	1	113.00	113.50	-1	8,142	-0.01%
2022/09/16	1	113.50	0	0.00	113.50	1	8,157	0.01%
2022/09/15	7	114.21	7	113.64	113.50	0	8,205	0.00%
2022/09/14	1	110.50	2	111.25	113.50	-1	8,289	-0.01%
2022/09/13	4.1	114.01	0	0.00	113.00	4.1	8,435	0.05%
2022/09/08	3	106.83	1	107.50	107.50	2	8,486	0.02%
2022/09/07	1	105.50	0	0.00	105.50	1	8,494	0.01%
2022/09/01	1	107.00	2	105.25	105.50	-1	8,692	-0.01%
2022/08/30	1	109.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	1.2	110.42	1	113.00	113.00	0.2	8,986	0.00%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/22	0.5	116.50	2	117.25	117.00	-1.5	9,174	-0.02%
2022/08/19	5	118.90	1	117.00	117.00	4	9,415	0.04%
2022/08/18	1	119.00	1	119.00	119.50	0	9,735	0.00%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/15	2	118.00	1	119.50	119.50	1	10,651	0.01%
2022/08/12	1	114.50	3	115.00	117.50	-2	10,695	-0.02%
2022/08/11	1	114.50	0	0.00	114.50	1	10,707	0.01%
2022/08/10	6	114.33	2	112.50	112.50	4	10,693	0.04%
2022/08/09	1	119.50	2	119.50	119.00	-1	10,339	-0.01%
2022/08/08	1	119.00	11	118.41	118.00	-10	10,169	-0.10%
2022/08/05	3	111.00	2	112.50	112.50	1	10,008	0.01%
2022/08/04	1	112.00	1	113.00	113.00	0	9,857	0.00%
2022/08/02	1	114.00	1	113.50	115.00	0	9,884	0.00%
2022/07/29	3	117.50	3	118.50	118.00	0	9,828	0.00%
2022/07/28	4	116.25	4	116.50	117.00	0	9,825	0.00%
2022/07/27	0	0.00	21	114.19	116.00	-21	9,627	-0.22%
2022/07/26	23	113.83	9	113.11	114.00	14	9,545	0.15%
2022/07/25	1	111.00	5	110.60	112.50	-4	9,366	-0.04%
2022/07/21	0	0.00	3	103.50	105.50	-3	9,142	-0.03%
2022/07/19	1	106.00	2	105.50	105.00	-1	9,191	-0.01%
2022/07/18	2	102.75	3	102.83	104.00	-1	9,222	-0.01%
2022/07/15	1	102.00	7	100.86	101.00	-6	9,329	-0.06%
2022/07/14	8	100.08	4	98.80	101.00	4	9,371	0.04%
2022/07/13	14	99.64	13	97.39	96.80	1	9,530	0.01%
2022/07/12	3	95.87	3	96.30	96.00	0	9,385	0.00%
2022/07/11	0	0.00	2	98.80	98.40	-2	9,361	-0.02%
2022/07/08	0	0.00	13	95.28	96.10	-13	9,174	-0.14%
2022/07/07	3	81.97	0	0.00	87.40	3	9,072	0.03%
2022/07/06	0	0.00	10	83.20	82.60	-10	8,964	-0.11%
2022/07/04	10	87.20	0	0.00	85.30	10	9,143	0.11%
2022/07/01	5	91.00	9	89.90	86.90	-4	9,169	-0.04%
2022/06/30	3	93.37	0	0.00	93.10	3	9,079	0.03%
2022/06/29	4	96.55	14	97.02	97.10	-10	9,182	-0.11%
2022/06/28	7	99.54	5	100.20	98.60	2	9,461	0.02%
2022/06/27	2	97.70	5	96.64	99.90	-3	10,427	-0.03%
2022/06/24	2	95.35	2	94.70	95.40	0	10,640	0.00%
2022/06/23	7	94.03	7	94.47	93.90	0	10,989	0.00%
2022/06/22	7	95.64	4	96.60	92.60	3	11,371	0.03%
2022/06/21	11	96.38	9	97.50	98.10	2	11,436	0.02%
2022/06/20	3	99.60	4	99.90	98.00	-1	11,817	-0.01%
2022/06/17	6	103.58	1	102.50	103.00	5	12,397	0.04%
2022/06/16	1	103.50	1	104.50	103.50	0	12,956	0.00%
2022/06/15	6	108.08	2	108.00	106.00	4	13,337	0.03%
2022/06/14	2	107.50	12	107.63	108.00	-10	13,563	-0.07%
2022/06/13	14	103.71	4	103.50	106.00	10	13,810	0.07%
2022/06/09	4	105.00	1	106.50	105.00	3	14,408	0.02%
2022/06/08	2	107.25	3	107.50	107.50	-1	14,810	-0.01%
2022/06/07	29	107.16	9	106.83	108.00	20	15,523	0.13%
2022/06/06	1	110.50	1.1	110.45	111.00	-0.1	15,767	0.00%
2022/06/02	2	113.50	0	0.00	112.00	2	16,055	0.01%
2022/06/01	1	112.00	0	0.00	112.50	1	16,225	0.01%
2022/05/31	2.1	112.74	0	0.00	113.00	2.1	16,439	0.01%
2022/05/30	5	114.50	2	114.50	114.50	3	16,554	0.02%
2022/05/27	4	116.13	3	113.50	113.50	1	16,680	0.01%
2022/05/26	9	117.33	23	117.70	117.00	-14	16,551	-0.08%
2022/05/25	7	118.00	3	115.50	118.00	4	16,330	0.02%
2022/05/24	10	114.15	17	112.76	109.00	-7	16,110	-0.04%
2022/05/23	1	111.50	15.5	112.32	112.00	-14.5	16,307	-0.09%
2022/05/20	2	110.25	6	112.42	109.50	-4	16,605	-0.02%
2022/05/19	7	106.57	1	109.00	111.00	6	16,725	0.04%
2022/05/18	12	109.08	13.5	108.07	109.00	-1.5	17,036	-0.01%
2022/05/12	1	102.50	0	0.00	102.00	1	17,747	0.01%
2022/05/11	0	0.00	1	106.00	103.50	-1	18,072	-0.01%
2022/05/10	1	104.00	2	104.50	105.50	-1	18,149	-0.01%
2022/05/09	12	102.00	0	0.00	101.00	12	18,376	0.07%
2022/05/06	3	105.33	3	105.50	105.50	0	18,654	0.00%
2022/05/04	0	0.00	20	105.50	105.00	-20	19,012	-0.11%
2022/04/28	1	101.50	2	103.50	103.50	-1	20,507	0.00%
2022/04/27	1	99.80	1	104.00	104.00	0	21,072	0.00%
2022/04/26	3	107.67	2	103.00	103.00	1	21,428	0.00%
2022/04/25	1	106.00	1	105.00	105.00	0	21,669	0.00%
2022/04/22	2	110.00	2	109.00	107.00	0	21,647	0.00%
2022/04/21	6	111.83	9	112.33	113.50	-3	21,616	-0.01%
2022/04/20	12	109.25	10	108.40	107.50	2	21,379	0.01%
2022/04/19	25	107.00	24	106.67	106.00	1	21,257	0.00%
2022/04/18	10	105.50	0	0.00	103.50	10	20,999	0.05%
2022/04/15	0	0.00	10	106.00	104.50	-10	20,972	-0.05%
2022/04/14	1	106.00	2	108.25	108.00	-1	20,931	0.00%
2022/04/13	2	106.25	1	104.50	105.50	1	20,946	0.00%
2022/04/12	0	0.00	1	107.50	105.50	-1	20,977	0.00%
2022/04/11	2	107.75	3	105.83	106.50	-1	20,947	0.00%
2022/04/08	21	111.74	12	112.58	112.00	9	20,789	0.04%
2022/04/07	10	112.75	7	114.14	111.00	3	20,651	0.01%
2022/04/06	0.1	114.00	2	112.25	113.00	-2	20,526	-0.01%
2022/04/01	6	114.08	16.1	113.79	114.50	-10.1	20,440	-0.05%
2022/03/31	13	118.04	9	118.17	116.50	4	20,269	0.02%
2022/03/30	40.1	122.15	27	118.70	117.00	13.1	19,995	0.07%
2022/03/29	6	119.25	10	118.60	116.50	-4	19,004	-0.02%
2022/03/28	7	117.36	20	117.18	119.00	-13	18,706	-0.07%
2022/03/25	13	114.46	9.2	115.52	117.00	3.8	18,350	0.02%
2022/03/24	28	112.23	4	112.50	111.50	24	17,934	0.13%
2022/03/23	10	117.50	18	115.56	115.00	-8	17,788	-0.04%
2022/03/22	29.2	116.04	16	116.56	118.00	13.2	17,269	0.08%
2022/03/21	6	109.83	6	112.50	112.50	0	16,587	0.00%
2022/03/18	9	108.62	9	110.06	110.00	0	15,987	0.00%
2022/03/17	3	105.83	2	106.50	106.50	1	15,551	0.01%
2022/03/16	3	105.83	1	105.50	106.00	2	15,400	0.01%
2022/03/15	2	110.00	5	111.00	106.00	-3	15,788	-0.02%
2022/03/14	7	119.64	4	120.25	117.00	3	15,461	0.02%
2022/03/11	4	123.00	2	123.25	122.50	2	15,218	0.01%
2022/03/10	19	121.74	16	118.91	119.50	3	14,819	0.02%
2022/03/09	3	109.33	7	112.36	116.00	-4	14,134	-0.03%
2022/03/08	8	109.44	8	107.18	105.50	0	13,742	0.00%
2022/03/07	15	107.53	1	108.50	105.50	14	13,508	0.10%
2022/03/04	0	0.00	1	114.00	113.00	-1	13,440	-0.01%
2022/03/03	2	109.75	5	111.50	112.00	-3	13,288	-0.02%
2022/03/02	5	108.40	6	109.00	108.50	-1	13,178	-0.01%
2022/03/01	10	110.30	3	111.67	111.00	7	13,077	0.05%
2022/02/25	1	114.00	1	112.00	110.00	0	13,177	0.00%
2022/02/24	2	113.00	18	113.44	113.00	-16	13,279	-0.12%
2022/02/23	6	114.67	6	114.58	114.50	0	13,465	0.00%
2022/02/22	14	112.46	7	110.64	110.00	7	13,330	0.05%
2022/02/21	7	112.50	6	111.00	110.00	1	13,121	0.01%
2022/02/18	2	112.75	9	111.22	114.00	-7	12,934	-0.05%
2022/02/17	13	110.35	38	112.50	112.50	-25	12,625	-0.20%
2022/02/16	3	104.33	16	103.47	103.00	-13	12,365	-0.11%
2022/02/15	2	106.25	25	102.72	103.00	-23	12,811	-0.18%
2022/02/14	2	105.00	5	107.10	105.50	-3	13,044	-0.02%
2022/02/11	5	106.70	6	107.08	106.00	-1	13,289	-0.01%
2022/02/10	0	0.00	10	105.50	104.00	-10	13,683	-0.07%
2022/02/09	9	103.50	30	105.33	106.00	-21	13,551	-0.15%
2022/02/08	6	97.93	6	98.70	101.50	0	13,291	0.00%
2022/02/07	36	95.03	4	94.48	95.40	32	12,990	0.25%
2022/01/26	2	92.55	1	91.30	92.80	1	12,748	0.01%
2022/01/25	13	92.92	15	93.31	92.30	-2	12,853	-0.02%
2022/01/24	19	96.43	16	96.84	95.00	3	12,721	0.02%
2022/01/21	14	100.16	54	98.80	99.20	-40	12,384	-0.32%
2022/01/20	15	96.92	12	96.79	98.00	3	11,863	0.03%
2022/01/19	6	93.58	5	94.80	95.70	1	11,540	0.01%
2022/01/18	3	92.23	8	91.69	91.20	-5	11,474	-0.04%
2022/01/17	1	86.00	2	88.05	89.20	-1	11,991	-0.01%
2022/01/14	1	81.80	0	0.00	83.90	1	13,041	0.01%
2022/01/07	0	0.00	2	86.50	86.30	-2	13,285	-0.02%
2022/01/05	2	89.00	0	0.00	90.20	2	13,306	0.02%
2022/01/04	3	89.80	3	89.57	88.80	0	13,290	0.00%
2022/01/03	2	90.05	5	89.78	89.00	-3	13,260	-0.02%
2021/12/29	0	0.00	1	88.30	88.70	-1	13,371	-0.01%
2021/12/28	2	88.30	1	88.30	87.70	1	13,504	0.01%
2021/12/24	0	0.00	3.2	87.88	87.70	-3.2	13,957	-0.02%
2021/12/23	0	0.00	1	87.40	87.00	-1	14,098	-0.01%
2021/12/22	4	86.45	0	0.00	87.10	4	14,289	0.03%
2021/12/21	1	84.70	1	86.50	86.00	0	14,801	0.00%
2021/12/20	1	85.10	0	0.00	85.10	1	15,089	0.01%
2021/12/14	1	87.80	40.1	88.23	87.00	-39.1	16,959	-0.23%
2021/12/13	2	87.70	0	0.00	89.10	2	17,018	0.01%
2021/12/09	79.1	92.88	41.2	92.26	88.70	37.9	16,870	0.22%
2021/12/08	1	89.40	10	88.96	89.30	-9	16,151	-0.06%
2021/12/07	0	0.00	2	88.60	87.60	-2	16,191	-0.01%
2021/12/06	0	0.00	3	88.77	89.20	-3	16,177	-0.02%
2021/12/03	0	0.00	1	88.40	87.70	-1	16,217	-0.01%
2021/12/02	1	87.30	0.1	86.10	86.00	0.9	16,447	0.01%
2021/12/01	7	88.63	7	88.59	88.50	0	16,551	0.00%
2021/11/30	1	88.50	7	88.06	88.40	-6	16,673	-0.04%
2021/11/29	5.2	85.85	6	86.47	86.50	-0.8	16,724	0.00%
2021/11/26	4	85.00	20	84.70	85.40	-16	16,819	-0.09%
2021/11/25	8	85.81	4	86.33	85.80	4	16,717	0.02%
2021/11/24	32.1	89.80	7	88.94	87.30	25.1	16,584	0.15%
2021/11/23	25.1	89.84	29	89.62	89.50	-3.9	16,358	-0.02%
2021/11/22	59.1	89.69	10	89.20	88.40	49.1	15,994	0.31%
2021/11/19	21	87.02	22	87.79	87.60	-1	15,509	-0.01%
2021/11/18	1	84.00	1	84.60	83.50	0	15,085	0.00%
2021/11/17	1	82.00	6	82.08	82.50	-5	14,939	-0.03%
2021/11/16	1	81.30	3	81.50	82.00	-2	14,907	-0.01%
2021/11/15	8	81.16	1	81.10	81.20	7	14,880	0.05%
2021/11/12	27	83.42	11	82.09	81.50	16	14,743	0.11%
2021/11/11	2	91.05	1	89.40	89.40	1	14,245	0.01%
2021/11/10	5	87.48	5	87.88	88.40	0	14,017	0.00%
2021/11/09	4	87.08	11	85.20	87.50	-7	13,647	-0.05%
2021/11/02	2	82.90	3	81.47	80.20	-1	13,624	-0.01%
2021/11/01	9	82.47	3	82.20	82.20	6	13,410	0.04%
2021/10/29	0	0.00	4	81.50	82.90	-4	13,341	-0.03%
2021/10/28	5	81.00	6	83.30	81.00	-1	13,297	-0.01%
2021/10/27	17	81.71	18	80.48	82.10	-1	13,022	-0.01%
2021/10/26	1	81.40	19	81.71	82.10	-18	12,753	-0.14%
2021/10/25	22	84.79	14	84.58	84.30	8	12,388	0.06%
2021/10/22	11	82.17	33	82.89	85.00	-22	11,636	-0.19%
2021/10/21	23	78.10	7	77.70	77.30	16	10,514	0.15%
2021/10/20	3	75.70	1	75.80	75.50	2	10,320	0.02%
2021/10/19	5	75.32	2	74.10	75.60	3	10,344	0.03%
2021/10/18	2	72.60	1	72.80	73.10	1	10,344	0.01%
2021/10/13	2	72.10	14	71.74	71.80	-12	10,700	-0.11%
2021/10/12	14	74.30	29	73.03	73.00	-15	10,765	-0.14%
2021/10/08	0	0.00	60	76.03	75.90	-60	10,816	-0.55%
2021/10/07	60	76.49	0	0.00	76.50	60	10,886	0.55%
2021/10/06	18	75.32	1	73.30	73.80	17	11,078	0.15%
2021/10/05	0	0.00	2	75.40	75.60	-2	11,232	-0.02%
2021/10/04	23	74.04	35	74.36	73.60	-12	11,267	-0.11%
2021/10/01	30	75.99	25	73.74	73.60	5	11,609	0.04%
2021/09/30	6	78.18	12	78.29	79.20	-6	11,868	-0.05%
2021/09/29	2	79.80	14	79.19	79.00	-12	11,895	-0.10%
2021/09/28	33	82.89	29	81.96	79.80	4	11,976	0.03%
2021/09/27	26	83.86	24	84.55	84.30	2	11,730	0.02%
2021/09/24	54	83.33	81	83.90	83.70	-27	11,591	-0.23%
2021/09/23	14	80.36	35	81.47	83.30	-21	11,156	-0.19%
2021/09/22	7	78.99	11	79.94	79.80	-4	10,860	-0.04%
2021/09/17	13	76.88	17	77.73	78.80	-4	10,794	-0.04%
2021/09/16	5	75.20	11	76.07	76.30	-6	10,785	-0.06%
2021/09/15	0	0.00	11	74.35	73.90	-11	11,133	-0.10%
2021/09/14	3	74.80	21	74.73	74.70	-18	11,581	-0.16%
2021/09/13	8	74.56	0	0.00	74.30	8	12,616	0.06%
2021/09/10	20	75.10	20	75.37	75.30	0	13,771	0.00%
2021/09/09	0	0.00	1	74.20	75.10	-1	14,436	-0.01%
2021/09/08	1	73.70	18	73.67	73.50	-17	14,454	-0.12%
2021/09/07	57	77.27	8	77.09	76.60	49	14,388	0.34%
2021/09/06	7	75.63	21	76.58	76.40	-14	14,153	-0.10%
2021/09/03	28	75.70	10	76.36	75.30	18	14,045	0.13%
2021/09/02	17	74.73	12	75.08	74.90	5	14,085	0.04%
2021/09/01	35	72.84	22	72.96	73.10	13	14,587	0.09%
2021/08/31	0	0.00	2	69.50	69.50	-2	15,460	-0.01%
2021/08/30	1	68.80	0.5	69.70	69.70	0.5	15,755	0.00%
2021/08/26	2	69.50	5	70.30	69.80	-3	15,894	-0.02%
2021/08/25	6	70.50	4	70.05	70.50	2	16,004	0.01%
2021/08/24	11	69.85	1	70.40	69.80	10	16,100	0.06%
2021/08/23	0	0.00	5	71.90	72.40	-5	16,291	-0.03%
2021/08/20	5	71.20	0	0.00	70.90	5	16,409	0.03%
2021/08/19	4	70.48	2	70.40	69.80	2	16,604	0.01%
2021/08/18	6	69.27	5	67.40	70.70	1	16,603	0.01%
2021/08/17	0	0.00	3	68.00	67.80	-3	16,693	-0.02%
2021/08/16	3	68.87	0	0.00	69.50	3	16,721	0.02%
2021/08/13	20	72.28	0	0.00	71.00	20	16,674	0.12%
2021/08/12	1	72.50	0	0.00	72.50	1	16,647	0.01%
2021/08/11	1	72.60	0	0.00	72.30	1	16,658	0.01%
2021/08/10	13	73.12	1	72.60	73.00	12	16,637	0.07%
2021/08/09	6	78.37	3	77.50	76.80	3	16,444	0.02%
2021/08/06	11	78.44	1	78.20	79.40	10	16,208	0.06%
2021/08/05	2	76.85	8	76.70	76.80	-6	16,215	-0.04%
2021/08/04	4	78.50	1	78.60	77.80	3	16,376	0.02%
2021/08/03	4	76.25	10	76.95	77.70	-6	16,493	-0.04%
2021/08/02	2	74.15	2	75.00	75.00	0	16,477	0.00%
2021/07/29	2	74.25	2	74.90	74.90	0	16,839	0.00%
2021/07/28	8	73.63	2	74.90	74.80	6	17,040	0.04%
2021/07/27	4	75.15	0	0.00	75.10	4	17,077	0.02%
2021/07/26	12	75.89	2	75.75	75.60	10	17,193	0.06%
2021/07/22	2	76.30	7	75.14	75.00	-5	17,352	-0.03%
2021/07/21	2	76.00	5	75.78	74.60	-3	17,580	-0.02%
2021/07/20	6	75.00	0	0.00	75.30	6	17,663	0.03%
2021/07/16	3	79.47	2	79.90	79.30	1	17,445	0.01%
2021/07/15	1	80.50	5	79.02	79.10	-4	17,289	-0.02%
2021/07/14	3	80.77	1	80.90	80.50	2	17,237	0.01%
2021/07/13	0	0.00	4	81.48	79.80	-4	17,153	-0.02%
2021/07/12	2	78.70	2	79.90	79.00	0	16,887	0.00%
2021/07/09	13	81.03	13	80.08	80.40	0	16,634	0.00%
2021/07/08	21	82.81	5	82.68	82.70	16	16,545	0.10%
2021/07/07	9	79.78	9	81.77	82.10	0	16,131	0.00%
2021/07/06	1	78.70	4	77.60	77.60	-3	15,659	-0.02%
2021/07/05	10	79.62	5	79.40	79.00	5	15,786	0.03%
2021/07/02	5	77.72	5	77.94	78.70	0	15,915	0.00%
2021/07/01	2	81.00	3	79.97	79.50	-1	15,787	-0.01%
2021/06/30	14	80.67	2	80.20	80.70	12	15,668	0.08%
2021/06/29	21	82.13	9	81.76	81.00	12	15,594	0.08%
2021/06/28	24	81.78	22	80.05	81.10	2	15,419	0.01%
2021/06/25	5	80.08	2	80.75	80.70	3	15,092	0.02%
2021/06/24	15	83.38	77	83.49	82.30	-62	14,843	-0.42%
2021/06/23	45	83.50	4	82.33	82.00	41	14,480	0.28%
2021/06/22	31	83.31	46	84.11	82.00	-15	14,077	-0.11%
2021/06/21	15	78.39	45	81.21	82.00	-30	13,136	-0.23%
2021/06/18	101	74.72	48	76.26	77.20	53	12,122	0.44%	大買/
2021/06/17	2	70.10	0	0.00	70.70	2	11,358	0.02%
2021/06/16	4	70.75	2	71.15	69.90	2	11,289	0.02%
2021/06/15	23	69.98	40	70.31	70.90	-17	11,253	-0.15%
2021/06/11	1	70.70	4	71.43	70.30	-3	11,191	-0.03%
2021/06/10	6	71.40	3	70.73	71.60	3	11,122	0.03%
2021/06/09	16	72.81	14	73.61	71.10	2	10,849	0.02%
2021/06/08	16	74.43	36	74.55	75.20	-20	10,195	-0.20%
2021/06/07	17	73.14	8	72.95	72.00	9	9,144	0.10%
2021/06/04	20	70.80	44	72.23	70.30	-24	8,890	-0.27%
2021/06/03	40	71.94	15.8	72.17	72.70	24.2	8,864	0.27%
2021/06/02	5	72.10	120	71.90	71.60	-115	8,812	-1.31%	大賣/鉅額交易
2021/06/01	2	72.00	5	72.66	72.40	-3	8,693	-0.03%
2021/05/31	20	74.00	3	72.80	73.40	17	8,592	0.20%
2021/05/28	3	71.50	18	71.38	71.60	-15	8,360	-0.18%
2021/05/27	4	70.45	16	71.08	70.30	-12	8,232	-0.15%
2021/05/26	5	68.74	6	68.02	68.60	-1	8,139	-0.01%
2021/05/25	3	67.30	4	67.50	68.00	-1	8,104	-0.01%
2021/05/24	2	65.40	2	65.20	66.70	0	7,970	0.00%
2021/05/21	1	64.00	3	64.70	64.90	-2	7,908	-0.03%
2021/05/20	1	61.00	0	0.00	60.90	1	7,816	0.01%
2021/05/18	50	58.80	3	61.50	61.70	47	7,774	0.60%
2021/05/17	1	57.60	2	57.85	57.00	-1	7,724	-0.01%
2021/05/13	11	55.95	4	54.03	58.30	7	7,523	0.09%
2021/05/12	8	59.98	2	57.50	57.60	6	7,390	0.08%
2021/05/11	0	0.00	5	64.20	63.80	-5	7,200	-0.07%
2021/05/10	3	68.43	5	68.66	69.20	-2	7,016	-0.03%
2021/05/07	23	70.15	1	71.50	69.90	22	6,945	0.32%
2021/05/06	13	69.76	11	70.64	69.30	2	6,817	0.03%
2021/05/05	12	70.34	11	70.85	69.20	1	6,649	0.02%
2021/05/04	0.3	64.88	0	0.00	67.60	0.3	6,458	0.00%
2021/05/03	7.3	69.74	0	0.00	68.10	7.3	6,366	0.11%
2021/04/29	12	70.98	2	71.40	71.20	10	6,258	0.16%
2021/04/28	2	71.10	0	0.00	71.70	2	6,246	0.03%
2021/04/27	0	0.00	21	71.63	70.50	-21	6,318	-0.33%
2021/04/26	2	68.30	0	0.00	69.60	2	6,166	0.03%
2021/04/23	0.4	66.80	1	66.40	66.60	-0.6	6,249	-0.01%
2021/04/22	0	0.00	15	67.95	66.60	-15	6,534	-0.23%
2021/04/21	0	0.00	9	69.17	69.10	-9	7,234	-0.12%
2021/04/20	0.2	69.90	0	0.00	69.90	0.2	7,608	0.00%
2021/04/19	2	68.20	0	0.00	69.20	2	7,852	0.03%
2021/04/16	0	0.00	7	68.09	68.40	-7	7,881	-0.09%
2021/04/15	5	68.40	0	68.50	68.30	5	8,132	0.06%
2021/04/14	0.6	67.48	10	67.36	67.80	-9.4	8,175	-0.11%
2021/04/13	4	69.78	7	70.34	69.10	-3	8,190	-0.04%
2021/04/12	18.2	69.13	24	68.94	68.70	-5.8	8,233	-0.07%
2021/04/09	70	72.08	30	71.08	69.50	40	8,411	0.48%
2021/04/08	37.3	70.36	18	72.22	72.40	19.3	8,130	0.24%
2021/04/07	4	68.63	9	67.94	68.90	-5	7,746	-0.06%
2021/04/06	0	0.00	3	67.97	67.70	-3	7,634	-0.04%
2021/04/01	15.1	67.33	8	67.43	67.40	7.1	7,628	0.09%
2021/03/31	19	66.89	9	67.66	68.20	10	7,490	0.13%
2021/03/30	0.1	66.80	0	0.00	66.70	0.1	7,394	0.00%
2021/03/29	27	67.06	3	66.93	66.50	24	7,363	0.33%
2021/03/26	6	67.13	0	0.00	67.20	6	7,317	0.08%
2021/03/25	13	67.01	6	67.28	67.20	7	7,256	0.10%
2021/03/24	0.2	66.90	37	66.88	66.20	-36.8	7,234	-0.51%
2021/03/23	3	67.10	16	67.03	67.80	-13	7,203	-0.18%
2021/03/22	0	0.00	3	65.20	65.50	-3	7,134	-0.04%
2021/03/19	0.2	64.75	6	64.88	64.80	-5.8	7,195	-0.08%
2021/03/18	0	0.00	2	64.75	65.20	-2	7,232	-0.03%
2021/03/17	8	64.44	0	0.00	64.40	8	7,289	0.11%
2021/03/16	6	63.88	2	64.10	63.80	4	7,470	0.05%
2021/03/15	3	63.43	3	63.43	63.60	0	7,609	0.00%
2021/03/12	4	63.80	1	64.00	64.20	3	7,722	0.04%
2021/03/11	2.1	62.92	7	62.59	63.00	-4.9	7,805	-0.06%
2021/03/10	9	61.34	0	0.00	61.30	9	7,857	0.11%
2021/03/09	9	62.09	4	61.90	61.40	5	7,927	0.06%
2021/03/05	33	63.90	0	0.00	63.70	33	8,172	0.40%
2021/03/04	4	64.33	0	0.00	64.50	4	8,237	0.05%
2021/03/03	1	64.80	7	65.60	65.50	-6	8,315	-0.07%
2021/03/02	7	66.53	40	66.00	65.60	-33	8,419	-0.39%
2021/02/26	10	66.54	0	0.00	66.40	10	8,549	0.12%
2021/02/25	2	66.85	2	67.60	66.90	0	8,558	0.00%
2021/02/24	4	67.95	1	66.80	66.80	3	8,717	0.03%
2021/02/23	2	68.10	0	0.00	68.20	2	9,257	0.02%
2021/02/22	0	0.00	4	68.30	68.70	-4	9,584	-0.04%
2021/02/19	2	68.40	0	0.00	68.30	2	9,872	0.02%
2021/02/18	2	67.60	10	66.26	67.60	-8	10,254	-0.08%
2021/02/17	0	0.00	2	66.25	66.90	-2	10,855	-0.02%
2021/02/05	1	64.50	0	0.00	64.40	1	11,866	0.01%
2021/02/04	2	64.65	0	0.00	64.30	2	12,974	0.02%
2021/02/02	30	65.90	0	0.00	65.90	30	13,777	0.22%
2021/02/01	11	64.77	0	0.00	65.20	11	14,253	0.08%
2021/01/29	5	67.40	2	67.00	65.90	3	14,457	0.02%
2021/01/28	3	66.73	20	66.22	66.10	-17	14,525	-0.12%
2021/01/27	2	68.00	0	0.00	68.80	2	14,495	0.01%
2021/01/26	6	70.37	0	0.00	68.30	6	14,520	0.04%
2021/01/25	3	70.10	0	0.00	69.60	3	14,546	0.02%
2021/01/22	0	0.00	10	69.35	70.20	-10	14,602	-0.07%
2021/01/21	5	70.30	0	0.00	69.30	5	14,671	0.03%
2021/01/20	10	69.10	5	71.48	68.20	5	14,673	0.03%
2021/01/19	3	73.80	3	73.27	72.90	0	14,604	0.00%
2021/01/18	13	74.92	6	74.80	73.50	7	14,768	0.05%
2021/01/15	27	74.27	10	74.17	74.70	17	14,622	0.12%
2021/01/14	12	74.37	76	74.82	75.50	-64	14,387	-0.44%
2021/01/13	10	69.94	23	70.53	71.00	-13	13,677	-0.10%
2021/01/12	22	68.67	12	68.38	68.10	10	13,374	0.07%
2021/01/11	3	66.90	20	66.75	67.00	-17	13,214	-0.13%
2021/01/08	23	67.36	6	67.68	67.90	17	13,389	0.13%
2021/01/07	0	0.00	8	65.34	65.40	-8	13,648	-0.06%
2021/01/06	36	65.96	5	65.40	64.30	31	14,153	0.22%
2021/01/05	10	65.62	6	65.63	65.70	4	14,123	0.03%
2021/01/04	6	65.83	9	65.70	67.50	-3	14,245	-0.02%
2020/12/31	3	65.87	2	65.80	66.10	1	14,178	0.01%
2020/12/30	4	66.68	3	66.97	66.50	1	14,273	0.01%
2020/12/29	0	0.00	2	67.35	67.00	-2	14,523	-0.01%
2020/12/28	2	66.85	0	0.00	66.80	2	14,671	0.01%
2020/12/25	4	67.77	0	0.00	67.60	4	14,938	0.03%
2020/12/24	4	68.30	6	68.27	68.60	-2	15,244	-0.01%
2020/12/22	0	0.00	3	67.50	66.10	-3	16,127	-0.02%
2020/12/21	1	66.80	0	0.00	66.70	1	16,746	0.01%
2020/12/18	2	67.75	0	0.00	67.40	2	17,535	0.01%
2020/12/17	5	68.00	7	67.84	68.10	-2	17,866	-0.01%
2020/12/16	7	67.00	10	67.18	67.10	-3	18,054	-0.02%
2020/12/15	2	67.70	0	0.00	67.10	2	18,176	0.01%
2020/12/14	1	69.80	0	0.00	69.40	1	18,524	0.01%
2020/12/11	5	69.70	11	69.01	69.00	-6	18,674	-0.03%
2020/12/10	26	69.58	34	68.85	69.00	-8	18,797	-0.04%
2020/12/09	22	71.88	10	71.40	71.40	12	18,740	0.06%
2020/12/08	5	71.42	2	72.60	72.70	3	18,731	0.02%
2020/12/07	5	71.82	6	71.30	70.70	-1	18,804	-0.01%
2020/12/04	0	0.00	2	71.20	71.00	-2	18,833	-0.01%
2020/12/03	4	71.20	0	0.00	71.90	4	19,037	0.02%
2020/12/02	2	72.75	11	72.25	72.20	-9	19,184	-0.05%
2020/12/01	11	72.29	11	72.45	72.50	0	19,539	0.00%
2020/11/30	0	0.00	1	74.30	73.90	-1	19,890	-0.01%
2020/11/27	13	73.93	1	74.20	75.00	12	20,117	0.06%
2020/11/26	9	74.73	0	0.00	74.80	9	20,501	0.04%
2020/11/25	4	75.35	3	74.97	74.90	1	21,382	0.00%
2020/11/24	10	77.05	20	77.60	76.50	-10	21,732	-0.05%
2020/11/23	0	0.00	12	77.24	77.20	-12	22,195	-0.05%
2020/11/20	35	77.58	14	78.34	76.50	21	22,460	0.09%
2020/11/19	11	76.75	10	76.70	77.00	1	22,771	0.00%
2020/11/18	5	74.78	3	75.07	75.60	2	23,466	0.01%
2020/11/17	45	75.12	15	74.27	73.90	30	24,136	0.12%
2020/11/16	15	76.45	17	76.82	77.30	-2	25,310	-0.01%
2020/11/13	37	76.62	4	75.95	74.90	33	25,493	0.13%
2020/11/12	6	73.98	24	74.71	77.00	-18	24,786	-0.07%
2020/11/11	21	71.77	30	70.03	70.00	-9	24,383	-0.04%
2020/11/10	37	71.97	41	72.61	71.80	-4	25,039	-0.02%
2020/11/09	2	70.85	7	71.76	71.70	-5	25,864	-0.02%
2020/11/06	15	69.97	1	69.80	68.00	14	26,161	0.05%
2020/11/05	1	69.00	4	69.38	69.00	-3	26,226	-0.01%
2020/11/04	16	67.21	6	68.23	68.40	10	26,856	0.04%
2020/11/03	3	67.00	5	67.40	67.30	-2	26,893	-0.01%
2020/11/02	1	66.00	16	66.18	66.10	-15	26,996	-0.06%
2020/10/30	2	67.85	0	0.00	67.30	2	27,133	0.01%
2020/10/29	5	66.30	10	67.60	68.00	-5	27,175	-0.02%
2020/10/28	0	0.00	5	68.68	68.10	-5	27,176	-0.02%
2020/10/27	1	69.60	12	70.31	70.10	-11	27,215	-0.04%
2020/10/26	7	71.13	10	71.57	70.70	-3	27,195	-0.01%
2020/10/23	0	0.00	6	69.73	69.60	-6	27,086	-0.02%
2020/10/22	2	67.40	22	67.81	68.00	-20	27,254	-0.07%
2020/10/21	14	69.51	10	68.45	68.60	4	27,374	0.01%
2020/10/20	20	70.05	20	69.28	69.20	0	27,694	0.00%
2020/10/19	5	69.26	8	69.73	70.40	-3	28,158	-0.01%
2020/10/16	10	68.90	4	69.30	68.10	6	28,794	0.02%
2020/10/15	41	72.88	17	70.95	70.00	24	29,137	0.08%
2020/10/14	21	72.28	36	73.10	74.50	-15	28,840	-0.05%
2020/10/13	15	69.41	15	69.65	69.90	0	28,733	0.00%
2020/10/12	7	68.91	21	69.53	69.80	-14	29,228	-0.05%
2020/10/08	8	68.33	25	68.41	68.00	-17	29,995	-0.06%
2020/10/07	10	68.30	15	68.92	69.20	-5	30,206	-0.02%
2020/10/06	21	68.54	18	68.60	68.40	3	30,579	0.01%
2020/10/05	12	66.59	29	67.66	68.00	-17	31,163	-0.05%
2020/09/30	3	64.90	11	65.52	67.10	-8	31,334	-0.03%
2020/09/29	2	66.00	2	65.40	66.40	0	31,472	0.00%
2020/09/28	26	64.99	29	65.32	65.00	-3	31,283	-0.01%
2020/09/25	57	66.68	49	66.44	65.20	8	31,030	0.03%
2020/09/24	34	68.13	26	69.16	65.30	8	30,665	0.03%
2020/09/23	86	72.33	124	72.32	71.00	-38	30,315	-0.13%	大賣/
2020/09/22	16	69.28	17	69.76	68.70	-1	29,766	0.00%
2020/09/21	19	68.77	16	69.35	68.40	3	29,502	0.01%
2020/09/18	10	68.10	9	68.56	67.30	1	29,308	0.00%
2020/09/17	21	68.50	16	68.22	67.60	5	29,221	0.02%
2020/09/16	5	66.40	3	66.40	66.40	2	28,932	0.01%
2020/09/15	14	65.33	12	65.55	65.30	2	28,897	0.01%
2020/09/14	2	64.85	3	64.87	64.60	-1	28,820	0.00%
2020/09/11	2	63.00	6	62.80	62.50	-4	28,735	-0.01%
2020/09/10	3	65.70	1	64.10	64.10	2	28,654	0.01%
2020/09/09	15	63.93	21	64.87	64.20	-6	28,507	-0.02%
2020/09/08	17	65.23	4	64.85	65.00	13	28,407	0.05%
2020/09/07	11	67.61	6	67.37	66.20	5	28,177	0.02%
2020/09/04	28	68.00	29	68.33	68.10	-1	28,119	0.00%
2020/09/03	21	69.92	27	68.82	67.10	-6	27,748	-0.02%
2020/09/02	16	67.23	31	67.76	67.80	-15	27,642	-0.05%
2020/09/01	32	67.97	15	67.59	67.20	17	27,412	0.06%
2020/08/31	28	68.53	34	68.65	70.20	-6	27,002	-0.02%
2020/08/28	26	64.91	11	64.47	64.60	15	26,195	0.06%
2020/08/27	6	68.50	3	69.03	67.40	3	25,895	0.01%
2020/08/26	43	68.15	24	67.73	67.70	19	25,662	0.07%
2020/08/25	27	67.05	36	66.62	68.50	-9	25,463	-0.04%
2020/08/24	78	65.23	81	65.71	64.70	-3	24,705	-0.01%
2020/08/21	101	62.00	116	62.15	63.80	-15	24,012	-0.06%	大買/大賣/
2020/08/20	121	62.66	97.3	60.75	58.50	23.7	23,083	0.10%	大買/
2020/08/19	24	59.13	87.3	61.10	62.90	-63.3	21,579	-0.29%
2020/08/18	12	56.68	31	56.92	57.20	-19	20,906	-0.09%
2020/08/17	64	57.67	54	57.09	56.50	10	20,757	0.05%
2020/08/14	72	55.87	43	55.56	56.60	29	20,204	0.14%
2020/08/13	28	54.73	68	55.27	55.60	-40	19,182	-0.21%
2020/08/12	67	48.65	157	49.99	50.60	-90	18,005	-0.50%	大賣/
2020/08/11	115	46.71	105	45.90	46.05	10	17,380	0.06%	大買/大賣/
2020/08/10	189	49.69	156	49.98	47.20	33	17,219	0.19%	大買/大賣/
2020/08/07	2	46.90	2	47.00	47.05	0	16,564	0.00%
2020/08/06	2	46.88	5	46.55	46.55	-3	16,500	-0.02%
2020/08/05	0	0.00	3	46.88	47.30	-3	16,438	-0.02%
2020/08/04	105	46.06	24	45.19	45.30	81	16,386	0.49%	大買/
2020/08/03	33	46.45	8	46.30	45.85	25	16,611	0.15%
2020/07/31	12	46.78	3	46.67	47.20	9	16,589	0.05%
2020/07/30	18	46.42	100	46.55	46.25	-82	16,571	-0.49%
2020/07/29	16	46.60	0	0.00	46.20	16	16,763	0.10%
2020/07/28	12.3	46.64	21	47.36	46.00	-8.7	16,880	-0.05%
2020/07/27	22	48.11	7	48.24	47.95	15	16,831	0.09%
2020/07/24	53.3	49.91	80	48.91	48.55	-26.7	16,843	-0.16%
2020/07/23	160	52.67	153	50.71	50.90	7	16,970	0.04%	大買/大賣/
2020/07/22	10	51.05	208.3	50.18	52.30	-198.3	16,677	-1.19%	大賣/鉅額交易
2020/07/21	120	48.98	31	48.86	48.30	89	16,103	0.55%	大買/
2020/07/20	6	46.18	9	46.59	46.90	-3	15,716	-0.02%
2020/07/17	6	46.80	18	46.89	46.45	-12	15,672	-0.08%
2020/07/16	103	46.37	117	46.89	47.45	-14	15,488	-0.09%	大買/大賣/
2020/07/15	171	46.18	148	46.80	45.20	23	15,185	0.15%	大買/大賣/
2020/07/14	50	44.47	25	44.96	45.00	25	14,389	0.17%
2020/07/13	175	43.47	167	44.44	45.40	8	14,459	0.06%	大買/大賣/
2020/07/10	52	43.70	40	43.90	42.00	12	14,131	0.08%
2020/07/09	8	42.95	66	43.15	43.15	-58	13,294	-0.44%
2020/07/08	6	42.61	21	42.37	42.60	-15	12,977	-0.12%
2020/07/07	4	40.79	14	40.84	40.60	-10	12,567	-0.08%
2020/07/06	0	0.00	23	41.32	41.35	-23	12,500	-0.18%
2020/07/03	5	41.09	8	40.86	40.85	-3	12,477	-0.02%
2020/07/02	16	42.53	11	42.25	41.85	5	12,472	0.04%
2020/07/01	20	42.34	0	0.00	42.45	20	12,266	0.16%
2020/06/30	12	41.28	2	41.43	41.75	10	12,036	0.08%
2020/06/29	2	40.20	3	40.57	40.75	-1	11,980	-0.01%
2020/06/24	6	41.04	28	41.13	40.95	-22	11,969	-0.18%
2020/06/23	9	41.66	9	41.84	41.25	0	11,948	0.00%
2020/06/22	3	41.70	2	42.15	41.25	1	11,901	0.01%
2020/06/19	19	41.59	1	42.00	41.35	18	11,909	0.15%
2020/06/18	0	0.00	2	41.40	41.40	-2	11,970	-0.02%
2020/06/17	8	41.10	0	0.00	40.95	8	12,031	0.07%
2020/06/16	0	0.00	19	40.56	40.70	-19	12,087	-0.16%
2020/06/15	12	39.55	0	0.00	39.40	12	12,332	0.10%
2020/06/11	5	40.37	0	0.00	39.75	5	12,588	0.04%
2020/06/10	7	41.55	1	41.65	41.70	6	12,541	0.05%
2020/06/09	8	41.78	2	41.60	41.00	6	12,650	0.05%
2020/06/05	0	0.00	1	40.90	40.90	-1	12,897	-0.01%
2020/06/04	4	41.30	1	40.90	40.85	3	13,067	0.02%
2020/06/03	1	41.65	15	42.00	42.10	-14	13,037	-0.11%
2020/06/02	57	41.15	19	41.36	41.70	38	12,930	0.29%
2020/06/01	3	39.98	4	40.41	40.55	-1	12,683	-0.01%
2020/05/29	10	38.80	14	39.60	39.95	-4	12,475	-0.03%
2020/05/28	70	38.97	12	39.31	38.60	58	12,399	0.47%
2020/05/27	5	38.01	102	37.61	37.60	-97	12,113	-0.80%	大賣/
2020/05/26	2	37.83	16	38.18	37.90	-14	12,229	-0.11%
2020/05/25	19	36.74	4	37.41	37.55	15	12,468	0.12%
2020/05/22	6	38.50	1	37.40	37.35	5	12,402	0.04%
2020/05/21	6	38.91	4	39.50	39.50	2	12,280	0.02%
2020/05/20	1	37.60	0	0.00	37.80	1	12,207	0.01%
2020/05/19	2	37.28	1	37.25	37.20	1	12,193	0.01%
2020/05/18	4	37.09	2	36.95	36.95	2	12,157	0.02%
2020/05/15	77	39.40	5	38.50	38.40	72	12,003	0.60%
2020/05/14	102	40.34	51	39.15	39.15	51	11,890	0.43%	大買/
2020/05/13	1	40.10	3	40.68	40.55	-2	11,850	-0.02%
2020/05/12	22	40.75	3	41.03	40.55	19	12,061	0.16%
2020/05/11	103	40.99	109	40.84	40.85	-6	12,049	-0.05%	大買/大賣/
2020/05/08	3	41.37	5	40.88	40.70	-2	11,921	-0.02%
2020/05/07	8	41.70	2	41.85	41.95	6	11,597	0.05%
2020/05/06	102	42.06	112	41.53	41.50	-10	11,546	-0.09%	大買/大賣/
2020/05/05	20	42.46	20	42.19	42.00	0	11,485	0.00%
2020/05/04	8	41.35	15	40.75	41.80	-7	11,259	-0.06%
2020/04/30	1	40.15	7	40.79	40.80	-6	11,025	-0.05%
2020/04/29	7	40.15	4	40.21	40.30	3	10,904	0.03%
2020/04/28	15	39.96	111	39.84	39.75	-96	10,784	-0.89%	大賣/
2020/04/27	11	38.51	10	38.47	38.65	1	10,366	0.01%
2020/04/24	9	37.40	94	37.32	37.30	-85	10,092	-0.84%
2020/04/23	104	37.05	57	36.60	36.60	47	9,900	0.47%	大買/
2020/04/22	5	35.26	7	35.91	36.95	-2	9,717	-0.02%
2020/04/21	11	36.46	3	36.10	35.70	8	9,526	0.08%
2020/04/20	19	36.26	49	36.48	37.50	-30	9,273	-0.32%
2020/04/17	2	35.48	7	36.11	35.25	-5	9,003	-0.06%
2020/04/16	63	35.17	20	35.65	35.10	43	8,806	0.49%
2020/04/15	2	33.68	45	33.38	33.75	-43	8,357	-0.51%
2020/04/14	0	0.00	6	32.47	32.60	-6	8,259	-0.07%
2020/04/13	0	0.00	1	32.25	32.10	-1	8,284	-0.01%
2020/04/10	10	31.93	10	32.08	32.15	0	8,352	0.00%
2020/04/09	1	32.50	10	32.05	31.75	-9	8,484	-0.11%
2020/04/08	1	32.05	17	32.22	32.50	-16	8,949	-0.18%
2020/04/07	13	32.93	3	32.88	32.80	10	8,900	0.11%
2020/04/06	0	0.00	4	30.75	31.30	-4	8,739	-0.05%
2020/03/31	1	30.00	12	30.08	30.15	-11	8,806	-0.12%
2020/03/30	22	29.87	2	29.65	29.95	20	8,808	0.23%
2020/03/27	3	29.55	2	29.98	29.00	1	8,801	0.01%
2020/03/26	3	29.55	0	0.00	30.10	3	8,744	0.03%
2020/03/25	2	30.03	9	30.13	29.55	-7	8,716	-0.08%
2020/03/24	21	29.38	11	29.55	29.10	10	8,576	0.12%
2020/03/23	14	28.46	3	28.57	28.55	11	8,410	0.13%
2020/03/20	9	27.57	140	28.27	28.40	-131	8,459	-1.55%	大賣/鉅額交易
2020/03/19	85	26.56	42	27.23	25.85	43	8,513	0.51%
2020/03/18	50	27.50	0	0.00	27.50	50	8,237	0.61%
2020/03/17	0	0.00	12	27.02	27.00	-12	8,057	-0.15%
2020/03/16	13	30.48	101	28.77	28.75	-88	7,850	-1.12%	大賣/
2020/03/13	46	29.06	9	29.78	30.20	37	7,705	0.48%
2020/03/12	23	33.01	17	33.39	32.20	6	7,463	0.08%
2020/03/11	131	35.56	41	35.86	34.50	90	7,255	1.24%	大買/
2020/03/10	39	33.31	41	34.00	35.15	-2	6,764	-0.03%
2020/03/09	8	33.29	5	33.70	32.45	3	6,540	0.05%
2020/03/06	1	33.70	2	34.33	34.45	-1	6,403	-0.02%
2020/03/05	0	0.00	19	33.89	34.10	-19	6,383	-0.30%
2020/03/04	2	32.70	0	0.00	32.95	2	6,317	0.03%
2020/03/03	5	33.33	0	0.00	33.00	5	6,295	0.08%
2020/02/27	17	33.62	3	34.25	33.00	14	6,202	0.23%
2020/02/26	28	35.54	25	34.95	34.80	3	6,050	0.05%
2020/02/25	4	33.18	0	0.00	33.60	4	5,733	0.07%
2020/02/24	2	32.95	0	0.00	33.00	2	5,674	0.04%
2020/02/21	26	33.70	0	0.00	33.80	26	5,650	0.46%
2020/02/20	2	34.65	2	34.55	34.45	0	5,563	0.00%
2020/02/19	0	0.00	10	35.10	34.75	-10	5,557	-0.18%
2020/02/17	20	34.64	0	0.00	34.55	20	5,624	0.36%
2020/02/14	10	34.95	11	34.85	34.95	-1	5,613	-0.02%
2020/02/13	14	35.33	29	35.30	35.00	-15	5,576	-0.27%
2020/02/12	22	33.24	31	33.81	33.80	-9	5,354	-0.17%
2020/02/11	15	33.53	22	33.52	33.55	-7	5,358	-0.13%
2020/02/10	8	32.79	4	32.78	33.20	4	5,433	0.07%
2020/02/07	17	33.32	2	33.33	33.05	15	5,485	0.27%
2020/02/06	7	33.90	1	33.90	34.00	6	5,502	0.11%
2020/02/05	26	33.45	14	33.66	33.75	12	5,462	0.22%
2020/02/04	5	33.64	7	33.89	34.00	-2	5,462	-0.04%
2020/02/03	11	31.65	15	31.69	32.45	-4	5,470	-0.07%
2020/01/31	51	34.02	41	34.12	34.15	10	5,387	0.19%
2020/01/30	41	36.01	0	0.00	36.00	41	5,441	0.75%
2020/01/20	1	39.90	21	39.90	40.00	-20	5,421	-0.37%
2020/01/17	2	39.75	0	0.00	39.75	2	5,642	0.04%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/15	0	0.00	2	39.90	40.00	-2	5,982	-0.03%
2020/01/14	3	40.10	7	40.10	40.10	-4	6,268	-0.06%
2020/01/09	1	39.85	1	39.75	39.40	0	6,519	0.00%
2020/01/08	4	39.80	5	39.67	39.20	-1	6,725	-0.01%
2020/01/07	38	39.69	3	39.82	39.65	35	6,833	0.51%
2020/01/06	2	40.15	1	39.85	39.90	1	7,035	0.01%
2020/01/03	1	41.50	2	42.30	41.25	-1	7,078	-0.01%
2020/01/02	11	43.36	40	43.39	42.75	-29	7,238	-0.40%
2019/12/31	10	41.65	0	0.00	41.65	10	7,322	0.14%
2019/12/30	30	41.00	11	40.90	41.00	19	7,451	0.25%
2019/12/27	101	42.10	146	41.46	41.35	-45	7,669	-0.59%	大買/大賣/
2019/12/26	7	42.30	47	42.20	42.00	-40	7,832	-0.51%
2019/12/25	12	41.79	2	41.70	41.70	10	7,730	0.13%
2019/12/24	5	41.55	6	41.67	41.65	-1	7,883	-0.01%
2019/12/23	12	41.28	2	41.40	41.25	10	7,908	0.13%
2019/12/20	0	0.00	4	41.25	41.15	-4	7,907	-0.05%
2019/12/19	10	40.80	13	40.45	40.80	-3	7,920	-0.04%
2019/12/18	11	40.50	1	40.25	40.20	10	7,939	0.13%
2019/12/17	1	41.35	4	41.18	40.50	-3	8,126	-0.04%
2019/12/16	22	39.70	15	40.81	41.00	7	8,033	0.09%
2019/12/13	10	39.31	50	39.06	39.20	-40	7,981	-0.50%
2019/12/11	10	40.40	0	0.00	40.00	10	8,393	0.12%
2019/12/09	0	0.00	3	40.30	40.30	-3	8,590	-0.03%
2019/12/05	0	0.00	0.4	39.45	39.40	-0.4	8,762	0.00%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	0	0.00	1	39.25	39.50	-1	9,121	-0.01%
2019/12/02	4	38.73	1	38.90	39.00	3	9,258	0.03%
2019/11/29	2	39.75	11	40.15	39.65	-9	9,350	-0.10%
2019/11/28	11	39.75	100	39.65	39.65	-89	9,492	-0.94%
2019/11/26	3	40.17	0	0.00	39.95	3	9,948	0.03%
2019/11/25	0	0.00	8	40.30	40.05	-8	10,174	-0.08%
2019/11/22	7	39.89	0	0.00	39.70	7	10,423	0.07%
2019/11/21	6	39.70	0	0.00	40.05	6	10,597	0.06%
2019/11/20	1	40.10	4	40.18	40.15	-3	10,987	-0.03%
2019/11/19	1	40.80	0	0.00	40.75	1	11,840	0.01%
2019/11/15	112	41.13	22	40.99	40.95	90	12,525	0.72%	大買/
2019/11/14	1	40.00	102	40.00	40.10	-101	12,677	-0.80%	大賣/鉅額交易
2019/11/13	1	40.60	1	40.50	40.50	0	12,965	0.00%
2019/11/12	8	40.65	6	40.91	41.05	2	13,248	0.02%
2019/11/11	14	40.61	2	40.78	40.40	12	13,830	0.09%
2019/11/08	3	40.90	1	41.45	41.55	2	14,430	0.01%
2019/11/07	10	41.00	1	40.90	41.05	9	14,941	0.06%
2019/11/06	0	0.00	23	42.69	42.00	-23	15,631	-0.15%
2019/11/05	11	42.75	0	0.00	42.75	11	15,919	0.07%
2019/11/04	11	42.05	4	41.98	41.75	7	16,127	0.04%
2019/11/01	4	41.28	3	41.65	41.55	1	16,260	0.01%
2019/10/31	5	41.93	101	41.70	41.70	-96	16,596	-0.58%	大賣/
2019/10/30	0	0.00	1	42.35	42.55	-1	17,041	-0.01%
2019/10/29	1	42.50	25	41.96	41.95	-24	17,608	-0.14%
2019/10/25	1.1	43.33	1	44.15	43.35	0.1	18,774	0.00%
2019/10/24	2	44.08	3	43.75	44.10	-1	18,821	-0.01%
2019/10/23	21	43.63	12	43.20	43.00	9	19,290	0.05%
2019/10/22	23.3	43.72	3	43.58	43.70	20.3	20,332	0.10%
2019/10/21	110	43.29	51	43.00	43.15	59	20,961	0.28%	大買/
2019/10/18	14	43.30	2	43.35	43.30	12	21,070	0.06%
2019/10/17	20	42.98	12	42.92	43.05	8	21,110	0.04%
2019/10/16	14	42.92	52	42.78	42.75	-38	21,209	-0.18%
2019/10/15	54	42.92	16	42.79	42.65	38	21,148	0.18%
2019/10/14	101	43.30	0	0.00	42.90	101	21,185	0.48%	大買/鉅額交易
2019/10/09	101	42.59	123	42.61	42.65	-22	21,276	-0.10%	大買/大賣/
2019/10/08	123	42.91	165	42.41	42.40	-42	21,402	-0.20%	大買/大賣/
2019/10/07	175	43.23	117	42.58	42.45	58	21,383	0.27%	大買/大賣/
2019/10/04	8	42.18	9	41.94	41.85	-1	20,979	0.00%
2019/10/03	0	0.00	6	41.64	41.90	-6	21,015	-0.03%
2019/10/02	56	40.67	11	40.31	41.10	45	21,005	0.21%
2019/10/01	5	39.00	8	38.74	39.00	-3	21,123	-0.01%
2019/09/27	12	37.89	8	37.93	38.00	4	21,298	0.02%
2019/09/26	3	39.82	2	39.98	39.40	1	21,422	0.00%
2019/09/25	2	40.70	12	40.51	40.55	-10	21,920	-0.05%
2019/09/24	1	41.85	6	42.05	41.10	-5	22,596	-0.02%
2019/09/23	0	0.00	7	41.64	41.45	-7	22,695	-0.03%
2019/09/20	11	41.62	12	41.79	41.45	-1	22,956	0.00%
2019/09/19	8	40.93	3	41.35	40.80	5	23,402	0.02%
2019/09/18	4	40.85	6	40.98	40.85	-2	23,695	-0.01%
2019/09/17	27	41.21	5	42.00	40.70	22	23,761	0.09%
2019/09/16	1	42.55	52	43.10	42.55	-51	23,913	-0.21%
2019/09/12	5	42.79	0	0.00	42.85	5	24,520	0.02%
2019/09/11	3	42.02	4	42.61	42.45	-1	25,611	0.00%
2019/09/10	8	42.29	0	0.00	42.00	8	25,918	0.03%
2019/09/09	10	43.25	0	0.00	42.65	10	25,965	0.04%
2019/09/06	3	42.87	18	43.04	43.25	-15	25,997	-0.06%
2019/09/05	2	42.33	2	42.30	42.30	0	25,903	0.00%
2019/09/04	4	42.03	8	41.85	42.15	-4	25,949	-0.02%
2019/09/03	19	41.42	2	41.30	41.30	17	26,333	0.06%
2019/09/02	6	41.81	8	41.81	42.45	-2	26,674	-0.01%
2019/08/30	55	41.54	8	42.85	42.20	47	26,552	0.18%
2019/08/29	10	42.95	15	43.00	43.05	-5	26,357	-0.02%
2019/08/28	6	43.77	11	43.27	42.90	-5	26,289	-0.02%
2019/08/27	3	43.70	5	44.50	43.70	-2	26,151	-0.01%
2019/08/26	0	0.00	5	43.80	44.00	-5	26,124	-0.02%
2019/08/23	2	45.10	2	45.10	44.90	0	26,066	0.00%
2019/08/22	39	45.91	112	46.00	44.85	-73	25,859	-0.28%	大賣/
2019/08/21	23	43.60	11	43.65	44.55	12	25,391	0.05%
2019/08/20	3	43.00	0	0.00	42.80	3	25,310	0.01%
2019/08/19	9	43.90	7	43.85	43.55	2	25,354	0.01%
2019/08/16	5	43.77	8	43.96	43.45	-3	25,543	-0.01%
2019/08/15	27	42.85	10	43.20	42.90	17	25,530	0.07%
2019/08/14	8	43.94	14	44.97	43.75	-6	25,824	-0.02%
2019/08/13	6	43.47	17	42.82	43.70	-11	25,797	-0.04%
2019/08/12	53	42.95	37	42.77	42.40	16	25,834	0.06%
2019/08/08	27	41.79	33	41.65	42.30	-6	25,657	-0.02%
2019/08/07	24	39.72	13	39.50	39.20	11	25,226	0.04%
2019/08/06	2	39.23	6	38.28	39.05	-4	25,345	-0.02%
2019/08/05	11	39.16	0	0.00	38.90	11	25,307	0.04%
2019/08/02	103	40.07	12	39.18	39.10	91	25,515	0.36%	大買/
2019/08/01	26	41.13	116	40.84	40.80	-90	25,667	-0.35%	大賣/
2019/07/31	15	40.21	19	40.72	40.60	-4	25,540	-0.02%
2019/07/30	48	41.93	11	42.21	40.95	37	25,754	0.14%
2019/07/29	1	45.45	1	46.35	45.45	0	25,319	0.00%
2019/07/26	65	45.88	43	45.34	45.30	22	25,442	0.09%
2019/07/25	83	46.06	57	45.84	45.70	26	25,583	0.10%
2019/07/24	73	45.07	66	45.70	46.90	7	25,527	0.03%
2019/07/23	60	43.81	72	43.83	43.20	-12	24,542	-0.05%
2019/07/22	1	41.40	3	41.13	41.40	-2	23,868	-0.01%
2019/07/19	1	41.00	13	40.52	40.25	-12	23,885	-0.05%
2019/07/18	2	40.38	15	40.11	39.85	-13	23,960	-0.05%
2019/07/17	1	40.35	1	40.85	40.80	0	24,172	0.00%
2019/07/16	7	41.36	0	0.00	41.05	7	24,273	0.03%
2019/07/15	19	41.67	26	41.55	41.90	-7	25,003	-0.03%
2019/07/12	13	41.70	12	41.03	41.00	1	25,090	0.00%
2019/07/11	17	40.84	8	41.46	41.45	9	25,498	0.04%
2019/07/10	14	40.44	7	40.59	40.80	7	25,661	0.03%
2019/07/09	2	39.80	0	0.00	39.90	2	26,240	0.01%
2019/07/08	15	40.55	11	40.18	40.20	4	26,796	0.01%
2019/07/05	113	41.45	10	40.70	40.55	103	26,878	0.38%	大買/鉅額交易
2019/07/04	26	41.27	11	41.15	41.15	15	26,671	0.06%
2019/07/03	103	41.03	54	41.51	41.00	49	26,902	0.18%	大買/
2019/07/02	7	42.64	19	42.52	42.80	-12	26,904	-0.04%
2019/07/01	7	41.17	239	42.10	42.25	-232	26,499	-0.88%	大賣/鉅額交易
2019/06/28	7	38.62	2	38.55	38.45	5	26,440	0.02%
2019/06/27	110	39.13	101	38.50	38.50	9	26,382	0.03%	大買/大賣/
2019/06/26	11	37.60	8	38.40	38.95	3	26,184	0.01%
2019/06/25	11	39.24	9	38.69	38.10	2	25,692	0.01%
2019/06/24	20	38.21	24	38.06	38.90	-4	25,466	-0.02%
2019/06/21	27	38.75	14	38.28	38.00	13	25,449	0.05%
2019/06/20	42	38.47	42	38.77	39.00	0	25,223	0.00%
2019/06/19	25	37.83	44	38.38	37.90	-19	25,180	-0.08%
2019/06/18	7	36.50	9	36.23	35.35	-2	24,982	-0.01%
2019/06/17	0	0.00	30	35.00	35.60	-30	24,647	-0.12%
2019/06/14	18	35.66	8	35.73	35.10	10	24,735	0.04%
2019/06/13	3	35.70	1	36.00	35.95	2	24,689	0.01%
2019/06/12	1	35.65	0	0.00	35.55	1	24,771	0.00%
2019/06/11	45	36.29	10	36.54	36.15	35	24,897	0.14%
2019/06/10	7	34.71	26	35.00	35.90	-19	24,438	-0.08%
2019/06/06	2	32.30	1	32.45	32.80	1	24,129	0.00%
2019/06/05	9	32.94	5	33.15	32.30	4	24,125	0.02%
2019/06/04	1	32.55	0	0.00	32.45	1	24,182	0.00%
2019/06/03	8	32.75	1	33.05	32.70	7	24,303	0.03%
2019/05/31	7	33.03	28	33.45	33.60	-21	24,420	-0.09%
2019/05/30	20	32.70	20	32.55	32.55	0	24,453	0.00%
2019/05/29	10	32.00	12	31.92	32.30	-2	24,765	-0.01%
2019/05/28	133	33.22	104	32.61	32.60	29	25,141	0.12%	大買/大賣/
2019/05/27	6	31.49	7	32.29	32.50	-1	25,170	0.00%
2019/05/24	61	33.55	35	33.20	32.20	26	25,386	0.10%
2019/05/23	39	32.77	41	32.81	32.95	-2	25,066	-0.01%
2019/05/22	13	34.84	14	34.51	34.25	-1	24,779	0.00%
2019/05/21	30	34.51	27	35.41	35.60	3	24,518	0.01%
2019/05/20	17	35.93	5	34.88	34.35	12	24,024	0.05%
2019/05/17	150	39.41	154.3	36.58	36.00	-4.3	23,691	-0.02%	大買/大賣/
2019/05/16	33	41.10	14	40.46	39.70	19	23,149	0.08%
2019/05/15	6	42.47	0	0.00	41.95	6	22,880	0.03%
2019/05/14	8	40.07	7	41.38	42.50	1	22,821	0.00%
2019/05/13	5	40.86	7	40.83	40.10	-2	22,711	-0.01%
2019/05/10	55	40.68	2	40.23	40.80	53	22,735	0.23%
2019/05/09	15	42.74	21	41.39	40.00	-6	22,433	-0.03%
2019/05/08	119	43.35	14	43.13	42.65	105	21,888	0.48%	大買/鉅額交易
2019/05/07	15	45.61	10	44.49	42.85	5	21,520	0.02%
2019/05/06	20	42.91	17	43.79	44.40	3	20,771	0.01%
2019/05/03	6	44.13	105	44.05	44.05	-99	20,311	-0.49%	大賣/
2019/05/02	102	42.96	8	42.83	42.85	94	19,694	0.48%	大買/
2019/04/30	15	42.31	18	42.19	42.80	-3	19,425	-0.02%
2019/04/29	6	39.83	110	39.98	40.00	-104	18,879	-0.55%	大賣/鉅額交易
2019/04/26	6	39.97	0	0.00	39.80	6	18,621	0.03%
2019/04/23	3	40.33	32	40.52	40.30	-29	17,968	-0.16%
2019/04/22	0.1	41.75	10	41.35	41.75	-9.9	17,814	-0.06%
2019/04/19	122	42.19	18	44.03	42.00	104	17,647	0.59%	大買/鉅額交易
2019/04/18	123	42.30	14	42.90	42.80	109	16,714	0.65%	大買/鉅額交易
2019/04/17	29	43.20	145	43.47	43.25	-116	16,338	-0.71%	大賣/鉅額交易
2019/04/16	21	41.13	13	41.13	41.50	8	15,775	0.05%
2019/04/15	32	41.62	32	41.90	42.90	0	15,316	0.00%
2019/04/12	13	39.10	223	39.68	39.15	-210	14,558	-1.44%	大賣/鉅額交易
2019/04/11	25	37.03	57	37.28	37.00	-32	13,796	-0.23%
2019/04/10	2	36.05	0	0.00	35.80	2	13,578	0.01%
2019/04/09	74	37.01	45	37.88	36.00	29	13,459	0.22%
2019/04/08	13	37.11	8	37.14	36.70	5	13,052	0.04%
2019/04/03	22	36.09	19	36.28	35.70	3	12,792	0.02%
2019/04/02	48	36.25	49	36.39	35.50	-1	12,819	-0.01%
2019/04/01	7	34.81	6	34.95	34.95	1	12,422	0.01%
2019/03/29	31	34.16	29	34.30	34.20	2	12,350	0.02%
2019/03/28	11	33.93	12	34.26	34.55	-1	12,263	-0.01%
2019/03/27	2	34.80	2	35.05	34.65	0	12,117	0.00%
2019/03/26	104	35.27	2	34.50	34.40	102	12,030	0.85%	大買/鉅額交易
2019/03/25	118	35.47	12	35.36	35.20	106	11,929	0.89%	大買/鉅額交易
2019/03/22	112	36.90	129	36.01	35.20	-17	11,773	-0.14%	大買/大賣/
2019/03/21	8	34.94	21	34.81	36.45	-13	11,187	-0.12%
2019/03/20	2	33.10	8	33.14	33.15	-6	10,221	-0.06%
2019/03/19	17	33.18	104	32.60	32.60	-87	10,131	-0.86%	大賣/
2019/03/18	100	32.08	4	32.63	32.80	96	9,959	0.96%
2019/03/15	4	32.33	3	32.45	32.00	1	9,958	0.01%
2019/03/14	12	33.29	12	33.26	33.35	0	9,769	0.00%
2019/03/13	5	32.70	3	32.88	32.90	2	9,497	0.02%
2019/03/12	102	32.99	11	33.14	32.35	91	9,430	0.97%	大買/
2019/03/11	70	32.00	80	32.59	32.75	-10	9,247	-0.11%
2019/03/08	11	32.30	6	32.62	32.40	5	9,305	0.05%
2019/03/07	28	32.29	22	32.52	31.70	6	9,212	0.07%
2019/03/06	16	32.94	14	32.65	32.55	2	9,038	0.02%
2019/03/05	24	33.64	22	32.95	32.50	2	8,940	0.02%
2019/03/04	15	34.61	9	34.75	34.60	6	8,668	0.07%
2019/02/27	11	33.69	22	33.54	33.65	-11	8,208	-0.13%
2019/02/26	13	32.37	15	32.83	32.65	-2	7,623	-0.03%
2019/02/25	14	31.05	60	31.56	32.60	-46	7,160	-0.64%
2019/02/22	10	29.53	13	29.87	29.65	-3	6,641	-0.05%
2019/02/21	15	29.25	5	30.05	29.50	10	6,597	0.15%
2019/02/20	9	30.20	6	29.92	29.85	3	6,526	0.05%
2019/02/19	6	29.93	7	29.88	30.10	-1	6,514	-0.02%
2019/02/18	1	29.90	101	30.00	30.35	-100	6,402	-1.56%	大賣/
2019/02/15	112	29.03	14	28.99	28.95	98	6,161	1.59%	大買/
2019/02/14	2	28.70	6	28.73	28.70	-4	6,005	-0.07%
2019/02/13	7	28.70	6	28.92	29.10	1	5,835	0.02%
2019/02/12	9	27.73	21	28.09	27.70	-12	5,516	-0.22%
2019/02/11	10	26.05	87	26.06	26.95	-77	5,120	-1.50%
2019/01/30	20	25.41	51	25.41	25.05	-31	4,825	-0.64%
2019/01/29	10	24.60	16	25.03	24.95	-6	4,714	-0.13%
2019/01/28	10	24.70	0	0.00	24.80	10	4,675	0.21%
2019/01/25	70	25.20	51	25.26	25.05	19	4,631	0.41%
2019/01/24	0	0.00	20	25.30	25.40	-20	4,551	-0.44%
2019/01/23	15	25.17	0	0.00	25.35	15	4,549	0.33%
2019/01/22	61	25.78	5	26.20	25.20	56	4,570	1.23%
2019/01/21	10	25.40	20	25.98	26.10	-10	4,428	-0.23%
2019/01/16	0	0.00	5	25.85	25.55	-5	4,362	-0.11%
2019/01/15	20	25.78	10	26.00	25.70	10	4,331	0.23%
2019/01/14	32	26.58	0	0.00	26.20	32	4,274	0.75%
2019/01/11	0	0.00	30	26.05	26.40	-30	4,041	-0.74%
2019/01/10	3	25.50	0	0.00	25.75	3	3,931	0.08%
2019/01/09	0	0.00	50	25.30	25.60	-50	3,900	-1.28%
2019/01/08	0	0.00	60	25.25	25.75	-60	3,825	-1.57%
2019/01/07	0	0.00	5	25.15	25.10	-5	3,713	-0.13%
2019/01/04	15	24.10	0	0.00	24.20	15	3,713	0.40%
2019/01/03	30	25.14	1	25.40	24.95	29	3,699	0.78%
2019/01/02	2	25.70	13	25.85	25.65	-11	3,744	-0.29%
2018/12/28	5	24.80	5	25.15	25.25	0	3,649	0.00%
2018/12/27	0	0.00	37	25.25	24.75	-37	3,635	-1.02%
2018/12/26	18	24.75	1	25.80	24.65	17	3,569	0.48%
2018/12/25	33	25.50	5	25.35	25.50	28	3,481	0.80%
2018/12/24	18	25.93	54	25.95	26.30	-36	3,306	-1.09%
2018/12/21	0	0.00	7	24.17	24.10	-7	3,010	-0.23%
2018/12/20	5	23.80	0	0.00	23.45	5	3,039	0.16%
2018/12/19	5	24.40	0	0.00	24.25	5	3,053	0.16%
2018/12/18	32	24.20	0	0.00	24.30	32	3,002	1.07%
2018/12/17	3	25.15	1	24.95	24.75	2	2,934	0.07%
2018/12/14	0	0.00	30	25.04	25.10	-30	2,794	-1.07%
2018/12/12	0	0.00	2	24.30	24.25	-2	2,699	-0.07%
2018/12/11	10	24.48	3	24.15	24.10	7	2,677	0.26%
2018/12/10	5	24.55	5	24.65	24.55	0	2,628	0.00%
2018/12/07	0	0.00	20	23.90	24.40	-20	2,518	-0.79%
2018/12/06	32	23.55	5	23.75	23.35	27	2,449	1.10%
2018/12/05	11	23.71	10	24.35	24.50	1	2,391	0.04%
2018/12/04	1	24.85	0	0.00	24.35	1	2,368	0.04%
2018/12/03	120	24.95	10	24.98	24.90	110	2,341	4.70%	大買/鉅額交易
2018/11/30	0	0.00	15	22.97	23.25	-15	2,190	-0.68%
2018/11/29	5	22.70	0	0.00	22.65	5	2,087	0.24%
2018/11/28	11	22.53	17	22.63	22.50	-6	2,059	-0.29%
2018/11/27	0	0.00	5	21.85	22.05	-5	2,185	-0.23%
2018/11/22	5	21.60	0	0.00	21.60	5	2,481	0.20%
2018/11/21	5	21.90	0	0.00	21.85	5	2,486	0.20%
2018/11/20	10	22.15	0	0.00	22.00	10	2,474	0.40%
2018/11/19	0	0.00	1	22.05	22.80	-1	2,428	-0.04%
2018/11/16	2	22.23	20	21.64	21.90	-18	2,370	-0.76%
2018/11/15	5	20.70	0	0.00	20.90	5	2,274	0.22%
2018/11/14	10	20.85	0	0.00	20.80	10	2,256	0.44%
2018/11/09	5	21.10	0	0.00	21.20	5	2,321	0.22%
2018/11/01	0	0.00	10	21.45	21.55	-10	2,552	-0.39%
2018/10/25	10	20.25	5	20.20	20.00	5	2,613	0.19%
2018/10/24	0	0.00	10	21.10	21.05	-10	2,603	-0.38%
2018/10/18	10	21.90	0	0.00	22.10	10	2,710	0.37%
2018/10/17	0	0.00	5	22.80	22.35	-5	2,703	-0.18%
2018/10/15	15	22.15	0	0.00	22.00	15	2,695	0.56%
2018/10/11	15	22.98	0	0.00	22.95	15	2,724	0.55%
2018/10/09	2	25.33	0	0.00	25.45	2	2,708	0.07%
2018/10/08	2	25.95	0	0.00	26.15	2	2,631	0.08%
2018/10/05	31	26.52	0	0.00	26.50	31	2,617	1.18%
2018/10/02	1	28.25	1	27.95	27.95	0	2,632	0.00%
2018/10/01	0	0.00	12	27.78	28.05	-12	2,591	-0.46%
2018/09/28	0	0.00	5	27.10	27.25	-5	2,561	-0.20%
2018/09/27	5	26.70	6	26.78	26.75	-1	2,543	-0.04%
2018/09/26	5	27.95	0	0.00	27.95	5	2,481	0.20%
2018/09/25	1	27.95	0	0.00	27.90	1	2,447	0.04%
2018/09/21	0	0.00	15	28.10	28.00	-15	2,424	-0.62%
2018/09/20	10	27.75	0	0.00	27.75	10	2,410	0.41%
2018/09/19	0	0.00	20	28.10	27.75	-20	2,418	-0.83%
2018/09/18	25	27.75	0	0.00	27.75	25	2,437	1.03%
2018/09/13	0	0.00	5	27.95	28.20	-5	2,454	-0.20%
2018/09/12	0	0.00	10	27.60	27.60	-10	2,485	-0.40%
2018/09/10	17	27.28	0	0.00	27.05	17	2,687	0.63%
2018/09/07	5	28.25	0	0.00	27.70	5	2,691	0.19%
2018/09/06	1	28.30	8	28.32	28.25	-7	2,696	-0.26%
2018/09/05	5	28.60	0	0.00	28.60	5	2,744	0.18%
2018/09/03	16	29.32	3	29.08	28.60	13	2,875	0.45%
2018/08/31	5	28.80	20	28.74	29.25	-15	2,797	-0.54%
2018/08/30	0	0.00	10	28.58	28.60	-10	2,678	-0.37%
2018/08/29	0	0.00	10	28.35	28.40	-10	2,701	-0.37%
2018/08/27	0	0.00	10	27.30	27.50	-10	2,956	-0.34%
2018/08/23	5	27.10	0	0.00	27.05	5	3,150	0.16%
2018/08/22	13	27.04	0	0.00	26.90	13	3,161	0.41%
2018/08/21	2	27.05	0	0.00	27.05	2	3,187	0.06%
2018/08/20	15	26.90	0	0.00	26.90	15	3,207	0.47%
2018/08/14	1	27.35	0	0.00	27.55	1	3,246	0.03%
2018/08/13	25	27.66	15	27.15	27.70	10	3,268	0.31%
2018/08/09	2	28.65	0	0.00	28.80	2	3,120	0.06%
2018/08/03	10	28.70	0	0.00	28.70	10	3,124	0.32%
2018/08/01	3	29.35	0	0.00	29.30	3	3,200	0.09%
2018/07/27	0	0.00	5	29.20	29.00	-5	3,150	-0.16%
2018/07/26	5	28.30	0	0.00	28.80	5	3,088	0.16%
2018/07/23	0	0.00	16	27.35	27.30	-16	3,052	-0.52%
2018/07/20	0	0.00	11	27.89	27.60	-11	3,053	-0.36%
2018/07/10	10	27.70	0	0.00	27.70	10	3,014	0.33%
2018/06/20	9	30.64	9	30.48	29.60	0	2,984	0.00%
2018/06/15	1	30.90	0	0.00	30.65	1	2,881	0.03%
2018/06/08	0	0.00	8	31.90	31.65	-8	2,811	-0.28%
2018/06/06	5	31.55	4	31.59	31.40	1	2,640	0.04%
2018/06/05	0	0.00	3	31.10	31.20	-3	2,628	-0.11%
2018/06/04	11	32.00	6	31.82	31.65	5	2,549	0.20%
2018/06/01	8	30.43	3	30.00	30.30	5	2,257	0.22%
2018/05/28	4	29.28	0	0.00	29.25	4	2,168	0.18%
2018/05/21	0	0.00	20	28.70	29.15	-20	2,324	-0.86%
2018/05/18	0	0.00	5	28.30	28.30	-5	2,300	-0.22%
2018/05/11	5	28.00	0	0.00	27.75	5	2,518	0.20%
2018/05/09	0	0.00	4	27.95	28.10	-4	2,442	-0.16%
2018/05/08	3	28.60	7	28.35	28.20	-4	2,506	-0.16%
2018/05/07	0	0.00	5	28.05	28.00	-5	2,537	-0.20%
2018/04/26	10	26.65	0	0.00	26.10	10	2,923	0.34%
2018/04/24	10	26.30	0	0.00	26.25	10	2,944	0.34%
2018/04/17	0	0.00	10	28.10	27.70	-10	3,112	-0.32%
2018/04/10	0	0.00	1	29.00	28.90	-1	3,501	-0.03%
2018/04/03	2	28.90	0	0.00	29.00	2	3,846	0.05%
2018/03/31	5	29.55	0	0.00	29.60	5	4,185	0.12%
2018/03/30	5	29.90	17	29.87	29.90	-12	4,279	-0.28%
2018/03/27	0	0.00	5	29.50	29.45	-5	4,517	-0.11%
2018/03/26	2	28.90	0	0.00	29.10	2	4,586	0.04%
2018/03/23	20	29.18	10	29.00	29.00	10	4,671	0.21%
2018/03/22	0	0.00	5	31.00	30.30	-5	4,828	-0.10%
2018/03/20	0	0.00	5	30.35	30.20	-5	4,910	-0.10%
2018/03/19	0	0.00	1	30.55	30.35	-1	5,214	-0.02%
2018/03/15	5	30.55	0	0.00	30.80	5	5,355	0.09%
2018/03/13	0	0.00	5	30.65	30.20	-5	5,568	-0.09%
2018/03/09	0	0.00	5	30.21	29.80	-5	5,995	-0.08%
2018/03/08	0	0.00	1	29.75	29.70	-1	6,287	-0.02%
2018/03/06	1	30.10	0	0.00	29.90	1	7,139	0.01%
2018/03/02	1	29.80	0	0.00	29.70	1	8,532	0.01%
2018/02/27	0	0.00	7	30.16	29.55	-7	9,780	-0.07%
2018/02/26	6	29.23	1	29.70	29.25	5	10,582	0.05%
2018/02/23	3	30.15	6	29.70	29.70	-3	11,142	-0.03%
2018/02/12	0	0.00	3	26.93	26.90	-3	11,121	-0.03%
2018/02/07	5	27.80	0	0.00	27.65	5	11,184	0.04%
2018/02/06	5	28.70	17	27.13	27.00	-12	11,193	-0.11%
2018/02/05	5	29.75	0	0.00	29.85	5	11,112	0.04%
2018/02/01	0	0.00	2	30.60	30.55	-2	11,193	-0.02%
2018/01/30	5	30.20	1	30.35	30.20	4	11,213	0.04%
2018/01/29	1	31.65	0	0.00	30.90	1	11,289	0.01%
2018/01/26	19	31.92	7	32.21	31.60	12	11,299	0.11%
2018/01/25	14	31.50	0	0.00	31.00	14	11,107	0.13%
2018/01/23	1	30.80	1	30.80	30.65	0	11,045	0.00%
2018/01/22	0	0.00	1	30.15	30.25	-1	11,088	-0.01%
2018/01/18	5	30.45	1	30.60	30.30	4	11,552	0.03%
2018/01/15	2	30.95	2	30.90	31.00	0	11,592	0.00%
2018/01/12	0	0.00	5	30.55	30.65	-5	11,600	-0.04%
2018/01/11	5	29.50	5	29.95	29.90	0	11,760	0.00%
2018/01/10	5	30.20	2	30.50	30.20	3	11,766	0.03%
2018/01/09	5	31.26	0	0.00	31.30	5	11,798	0.04%
2018/01/08	10	31.00	0	0.00	31.00	10	11,802	0.08%
2018/01/05	10	32.48	2	32.60	32.30	8	11,729	0.07%
2018/01/04	2	32.10	40	32.39	32.20	-38	11,692	-0.32%
2018/01/03	7	33.11	0	0.00	32.55	7	11,661	0.06%
2018/01/02	5	33.07	5	33.28	33.50	0	11,490	0.00%