奇鋐 (3017)-華南永昌-斗六券商分點個股進出

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

奇鋐

(3017)

可現股當沖

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

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－華南永昌-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	6.1	688.00	6.2	695.49	700.00	-0.2	8,245	0.00%
2024/12/10	3.3	688.80	3	686.33	682.00	0.2	8,254	0.00%
2024/12/09	1.3	707.50	2	698.00	708.00	-0.7	8,417	-0.01%
2024/12/06	3.1	712.39	3	710.33	711.00	0.1	8,522	0.00%
2024/12/05	2.1	720.22	3.2	713.88	715.00	-1.1	8,609	-0.01%
2024/12/04	13.2	703.74	15.5	706.34	714.00	-2.4	8,730	-0.03%
2024/12/03	15	695.35	14	705.57	697.00	1	8,785	0.01%
2024/12/02	5.1	660.91	6.4	667.59	678.00	-1.3	8,691	-0.01%
2024/11/28	3	633.00	3	637.33	640.00	0	8,689	0.00%
2024/11/27	0.1	640.50	0.2	649.00	630.00	-0.1	8,709	0.00%
2024/11/26	14.1	652.70	13	650.38	649.00	1.1	8,722	0.01%
2024/11/25	14	661.43	14	665.93	669.00	0	8,729	0.00%
2024/11/22	5	654.80	5	660.60	652.00	0	8,787	0.00%
2024/11/21	4.2	658.58	1	669.00	650.00	3.2	8,794	0.04%
2024/11/20	1	663.06	4.1	667.28	666.00	-3	8,739	-0.03%
2024/11/19	12	644.50	12.1	650.46	648.00	-0.1	8,678	0.00%
2024/11/18	9	644.67	8	645.38	638.00	1	8,666	0.01%
2024/11/15	28.3	675.08	28	663.18	648.00	0.3	8,686	0.00%
2024/11/14	23	678.96	19	675.95	685.00	4	8,603	0.05%
2024/11/13	17	663.47	17	669.35	661.00	0	8,548	0.00%
2024/11/12	18	674.06	17	663.65	661.00	1	8,600	0.01%
2024/11/08	3	688.33	6.1	687.32	687.00	-3.1	8,908	-0.03%
2024/11/07	3	674.67	1.2	675.00	675.00	1.9	8,928	0.02%
2024/11/06	6.2	667.73	6.1	671.20	674.00	0.1	9,048	0.00%
2024/11/05	2	655.44	2.1	654.02	656.00	0	9,102	0.00%
2024/11/04	1	629.00	2	644.00	654.00	-1	9,288	-0.01%
2024/11/01	4	628.75	4	630.75	637.00	0	9,354	0.00%
2024/10/30	3	635.00	4	641.50	638.00	-1	9,452	-0.01%
2024/10/29	13.1	627.73	13	626.38	626.00	0.1	9,442	0.00%
2024/10/28	4.2	654.55	2	647.47	648.00	2.2	9,479	0.02%
2024/10/25	7	655.57	9.1	660.85	664.00	-2.1	9,594	-0.02%
2024/10/24	18.3	671.54	16	657.69	656.00	2.3	9,717	0.02%
2024/10/23	4.1	682.81	4.1	687.51	686.00	-0.1	9,716	0.00%
2024/10/22	10.3	676.60	10.7	681.54	683.00	-0.4	9,770	0.00%
2024/10/21	16	686.88	16	678.44	677.00	0	9,929	0.00%
2024/10/18	3.8	687.68	3.1	688.23	681.00	0.7	9,928	0.01%
2024/10/17	2.2	678.41	3.1	676.55	679.00	-0.9	9,875	-0.01%
2024/10/16	5.1	667.82	3	673.67	676.00	2.1	9,839	0.02%
2024/10/15	0.3	671.17	2.4	666.88	679.00	-2.1	9,765	-0.02%
2024/10/14	6	633.44	6.2	646.50	647.00	-0.1	9,618	0.00%
2024/10/11	6	627.83	9.4	631.34	629.00	-3.4	9,518	-0.04%
2024/10/09	9.2	615.41	8	607.75	605.00	1.2	9,430	0.01%
2024/10/08	3.1	613.28	3	614.33	611.00	0	9,436	0.00%
2024/10/07	5.8	612.72	2	611.50	611.00	3.8	9,508	0.04%
2024/10/04	2.3	604.02	3	605.33	604.00	-0.7	9,569	-0.01%
2024/10/01	14	592.71	14	589.00	585.00	0	9,538	0.00%
2024/09/30	3.3	608.15	2	617.10	590.00	1.2	9,546	0.01%
2024/09/27	4	621.00	3.1	619.73	624.00	0.9	9,580	0.01%
2024/09/26	2	610.60	5.1	620.33	617.00	-3	9,521	-0.03%
2024/09/25	6	575.17	9	581.22	581.00	-3	9,391	-0.03%
2024/09/24	1	569.00	2	568.50	571.00	-1	9,505	-0.01%
2024/09/23	2.1	574.15	4.3	571.52	569.00	-2.3	9,638	-0.02%
2024/09/20	8.1	562.73	8	559.38	558.00	0.1	9,714	0.00%
2024/09/19	1	552.12	3	555.02	561.00	-2	9,725	-0.02%
2024/09/18	7	545.71	6	536.19	537.00	1	9,727	0.01%
2024/09/16	1.1	546.99	0	547.60	544.00	1.1	9,880	0.01%
2024/09/13	0	550.00	1.2	550.87	554.00	-1.1	10,038	-0.01%
2024/09/12	5.2	553.23	12	551.74	555.00	-6.9	10,162	-0.07%
2024/09/11	6	516.67	7	524.00	521.00	-1	10,131	-0.01%
2024/09/10	11.1	524.56	7	529.43	512.00	4.1	10,223	0.04%
2024/09/09	13	527.38	13.1	526.24	545.00	-0.1	10,223	0.00%
2024/09/06	13.1	520.48	5	515.60	511.00	8.1	10,293	0.08%
2024/09/05	11	515.64	13	523.77	525.00	-2	10,445	-0.02%
2024/09/04	5.1	521.17	2.1	521.53	515.00	3	10,535	0.03%
2024/09/03	13	574.62	12	578.25	570.00	1	10,746	0.01%
2024/09/02	22.1	593.08	22	576.14	574.00	0.1	11,001	0.00%
2024/08/30	2	601.00	2	599.00	606.00	0	11,077	0.00%
2024/08/29	3.1	594.53	4	600.00	598.00	-0.9	11,180	-0.01%
2024/08/28	12	611.00	12	616.00	613.00	0	11,380	0.00%
2024/08/26	3	624.33	4.1	626.26	610.00	-1.1	12,087	-0.01%
2024/08/23	11.2	601.64	12.2	606.91	612.00	-1	12,207	-0.01%
2024/08/22	7.1	608.09	7	602.71	606.00	0.1	12,376	0.00%
2024/08/20	18.1	621.99	18.1	613.97	616.00	0	12,677	0.00%
2024/08/19	1.2	610.96	0.2	618.00	617.00	1	13,002	0.01%
2024/08/16	0.2	622.00	2	629.50	626.00	-1.8	13,020	-0.01%
2024/08/15	2	602.00	1	612.00	594.00	1	12,981	0.01%
2024/08/14	1.1	601.57	5	604.40	597.00	-3.9	13,050	-0.03%
2024/08/13	16.2	588.06	19	593.63	587.00	-2.8	13,090	-0.02%
2024/08/12	11	590.17	9	592.11	585.00	2	13,261	0.02%
2024/08/09	3.1	567.75	4.1	568.41	568.00	-1.1	13,265	-0.01%
2024/08/08	14	534.50	13	537.15	530.00	1	13,279	0.01%
2024/08/07	7.6	541.65	6	543.33	559.00	1.6	13,372	0.01%
2024/08/06	15.1	526.11	17	511.82	526.00	-2	13,320	-0.01%
2024/08/05	3.2	539.13	0	0.00	535.00	3.2	13,321	0.02%
2024/08/02	27.1	610.34	22	598.73	594.00	5.1	13,328	0.04%
2024/08/01	10.1	656.00	21	658.57	655.00	-10.9	13,334	-0.08%
2024/07/31	4.3	647.75	4	642.75	636.00	0.3	13,522	0.00%
2024/07/30	4	605.50	4.2	614.60	639.00	-0.2	13,649	0.00%
2024/07/29	16.1	612.64	11	594.00	590.00	5.1	13,671	0.04%
2024/07/26	0.1	620.95	0	0.00	613.00	0.1	13,774	0.00%
2024/07/23	7.1	653.45	8	661.25	669.00	-0.9	13,851	-0.01%
2024/07/22	8	653.22	2.1	652.10	634.00	5.9	14,176	0.04%
2024/07/19	5.2	682.11	5.3	686.09	687.00	-0.1	14,317	0.00%
2024/07/18	2.1	660.62	1	665.00	675.00	1.1	14,376	0.01%
2024/07/17	4.1	696.35	0	0.00	690.00	4.1	14,464	0.03%
2024/07/16	3	691.34	1.1	706.90	691.00	2	14,676	0.01%
2024/07/15	1.1	696.10	0	0.00	702.00	1.1	15,026	0.01%
2024/07/12	11	709.18	11	703.73	709.00	0	15,342	0.00%
2024/07/11	8.3	727.65	8	710.00	714.00	0.3	15,505	0.00%
2024/07/10	6.2	730.04	6	728.00	726.00	0.2	15,586	0.00%
2024/07/09	12.2	741.97	14	722.64	727.00	-1.8	15,715	-0.01%
2024/07/08	26.1	757.74	21	738.05	745.00	5.1	15,867	0.03%
2024/07/05	17.1	758.87	20	756.70	764.00	-3	15,903	-0.02%
2024/07/04	14.1	757.91	12	752.33	752.00	2.1	15,925	0.01%
2024/07/03	15	757.87	15.1	755.66	745.00	-0.1	16,012	0.00%
2024/07/02	8	747.75	9.1	746.26	752.00	-1.1	16,092	-0.01%
2024/07/01	4	764.75	3	768.00	743.00	1	16,180	0.01%
2024/06/28	15	754.33	14	760.43	765.00	1	16,184	0.01%
2024/06/27	16	745.31	15.2	740.12	736.00	0.9	16,099	0.01%
2024/06/26	4	717.50	7.2	728.56	740.00	-3.2	16,067	-0.02%
2024/06/25	4.1	692.63	3	696.33	701.00	1.1	16,091	0.01%
2024/06/24	6	721.33	6.1	725.70	714.00	-0.1	16,098	0.00%
2024/06/21	6.4	725.28	5	730.40	731.00	1.4	16,231	0.01%
2024/06/20	4	734.19	15.2	737.27	740.00	-11.2	16,114	-0.07%
2024/06/19	9.1	713.91	8.2	708.34	704.00	0.9	16,068	0.01%
2024/06/18	12.1	719.60	11	714.27	713.00	1.1	16,064	0.01%
2024/06/17	9.2	735.85	8	727.76	723.00	1.2	16,231	0.01%
2024/06/14	11	731.86	4.1	725.76	739.00	6.9	16,351	0.04%
2024/06/13	4	708.25	3.1	706.82	712.00	0.9	16,374	0.01%
2024/06/12	5	656.40	5	652.20	688.00	0	16,554	0.00%
2024/06/11	2	661.00	5	660.30	665.00	-3	16,612	-0.02%
2024/06/07	5.1	640.84	7	644.57	620.00	-1.9	16,898	-0.01%
2024/06/06	7.2	671.08	10	683.45	660.00	-2.8	16,971	-0.02%
2024/06/05	15.1	696.26	11	684.94	685.00	4.1	16,966	0.02%
2024/06/04	4	716.76	6	727.50	721.00	-2	17,070	-0.01%
2024/06/03	17.2	762.93	14.3	733.29	736.00	2.9	17,277	0.02%
2024/05/31	27.3	768.98	27	768.78	769.00	0.3	17,343	0.00%
2024/05/30	3	795.00	3.2	792.09	781.00	-0.2	16,912	0.00%
2024/05/29	1	814.00	2	805.00	811.00	-1	16,902	-0.01%
2024/05/28	7	776.86	7	774.43	783.00	0	16,938	0.00%
2024/05/27	5	736.00	7	739.72	738.00	-2	16,984	-0.01%
2024/05/24	5.1	700.79	6	704.83	706.00	-1	16,980	-0.01%
2024/05/23	13	683.46	15	703.20	708.00	-2	16,910	-0.01%
2024/05/22	11	654.55	10	656.10	660.00	1	16,711	0.01%
2024/05/21	7	644.86	6	644.83	650.00	1	16,800	0.01%
2024/05/20	7	643.72	7	647.86	638.00	0	16,830	0.00%
2024/05/17	3	658.00	2	653.50	660.00	1	16,839	0.01%
2024/05/16	14	663.15	13	660.08	651.00	1	16,884	0.01%
2024/05/15	11.1	659.50	9	657.92	644.00	2	16,784	0.01%
2024/05/14	6	630.04	5.2	630.94	645.00	0.9	16,719	0.01%
2024/05/13	27	641.11	27.2	638.28	626.00	-0.2	16,823	0.00%
2024/05/10	10.3	643.47	10	641.91	638.00	0.2	16,855	0.00%
2024/05/09	12	658.17	12	660.37	654.00	0	17,255	0.00%
2024/05/08	3.1	671.15	3.4	665.65	663.00	-0.3	17,262	0.00%
2024/05/07	3	663.02	1	668.00	674.00	2	17,568	0.01%
2024/05/06	13.4	677.62	15.2	682.17	662.00	-1.7	17,471	-0.01%
2024/05/03	12.2	658.69	13	656.54	662.00	-0.8	17,273	0.00%
2024/05/02	11	643.91	8.2	652.17	656.00	2.8	17,248	0.02%
2024/04/30	15.2	653.42	17	653.00	654.00	-1.8	17,183	-0.01%
2024/04/29	7	642.00	6	633.33	626.00	1	17,187	0.01%
2024/04/26	9	652.22	10.1	654.00	642.00	-1.1	17,374	-0.01%
2024/04/25	9	636.56	9	637.78	620.00	0	17,079	0.00%
2024/04/24	2	620.00	3.1	621.42	634.00	-1.1	16,953	-0.01%
2024/04/23	6.1	583.28	5.1	580.57	577.00	1	17,056	0.01%
2024/04/22	8.3	587.20	9	584.44	567.00	-0.7	16,992	0.00%
2024/04/19	10.1	645.51	7	645.29	630.00	3.1	16,950	0.02%
2024/04/18	7	656.29	9	667.89	680.00	-2	16,936	-0.01%
2024/04/17	9.8	630.03	7	638.86	638.00	2.8	16,835	0.02%
2024/04/16	12.3	601.61	13	603.23	606.00	-0.7	16,828	0.00%
2024/04/15	4	622.00	7	621.71	616.00	-3	16,832	-0.02%
2024/04/12	17.1	612.92	19.1	616.76	628.00	-2	16,897	-0.01%
2024/04/11	6	569.83	10.3	578.97	584.00	-4.3	16,653	-0.03%
2024/04/10	8	572.50	6	566.83	555.00	2	16,608	0.01%
2024/04/09	5	579.20	5	580.80	577.00	0	16,586	0.00%
2024/04/08	11	570.00	14	573.00	570.00	-3	16,528	-0.02%
2024/04/03	8.1	558.77	9	554.00	546.00	-0.9	16,589	-0.01%
2024/04/02	9	541.78	7	540.29	533.00	2	16,497	0.01%
2024/04/01	4	554.25	6	558.17	554.00	-2	16,476	-0.01%
2024/03/29	2	551.05	2	543.00	546.00	0	16,382	0.00%
2024/03/28	2	523.19	2.2	533.00	542.00	-0.2	16,272	0.00%
2024/03/27	2	533.00	1	538.00	534.00	1	16,176	0.01%
2024/03/26	10.1	562.41	6	551.50	541.00	4.1	16,093	0.03%
2024/03/25	1.1	587.00	1	583.00	583.00	0.1	15,929	0.00%
2024/03/22	7	589.29	8	586.63	589.00	-1	15,868	-0.01%
2024/03/21	14	578.43	14	588.07	585.00	0	15,767	0.00%
2024/03/20	13.1	571.54	17	572.59	567.00	-4	15,677	-0.03%
2024/03/19	16.1	615.64	13	582.69	569.00	3.1	15,465	0.02%
2024/03/18	12.1	618.00	7	617.86	623.00	5.1	15,226	0.03%
2024/03/15	14	579.50	19	586.52	599.00	-5	15,013	-0.03%
2024/03/14	8	561.61	1.5	562.53	556.00	6.5	14,674	0.04%
2024/03/13	18.1	648.53	18	624.39	617.00	0.1	14,414	0.00%
2024/03/12	13.5	627.90	12	626.00	643.00	1.5	13,964	0.01%
2024/03/11	6	596.17	6	601.33	585.00	0	13,651	0.00%
2024/03/08	13	601.31	13	593.92	574.00	0	13,426	0.00%
2024/03/07	12	606.83	11	607.28	599.00	1	13,269	0.01%
2024/03/06	17	593.24	17	624.99	630.00	0	12,946	0.00%
2024/03/05	17	552.08	16	577.13	585.00	1	12,713	0.01%
2024/03/04	19	555.37	19	554.42	554.00	0	12,560	0.00%
2024/03/01	1	536.05	1	543.00	539.00	0	12,472	0.00%
2024/02/29	0	538.00	2	516.69	532.00	-2	12,399	-0.02%
2024/02/27	4	503.14	4	508.13	508.00	0	12,167	0.00%
2024/02/26	0	495.00	1	497.50	500.00	-1	12,143	-0.01%
2024/02/23	21	509.71	20.1	507.15	498.50	1	12,107	0.01%
2024/02/22	3.1	515.21	4.1	521.13	520.00	-1	12,045	-0.01%
2024/02/21	20	495.70	20	484.45	495.00	0	12,019	0.00%
2024/02/20	2	483.00	1	485.50	483.00	1	11,975	0.01%
2024/02/19	7	494.08	7.1	497.18	486.00	-0.1	11,954	0.00%
2024/02/16	6	524.77	7	520.29	510.00	-1	12,023	-0.01%
2024/02/15	1	530.01	0	0.00	534.00	1	12,017	0.01%
2024/02/05	2.1	483.67	2	480.75	485.50	0.1	11,947	0.00%
2024/02/02	7	469.71	7	476.78	478.00	0	11,799	0.00%
2024/02/01	13	442.89	13	451.67	457.50	0	11,601	0.00%
2024/01/31	5	423.40	5	425.60	425.50	0	11,272	0.00%
2024/01/30	2	402.27	2	414.11	429.50	0	11,110	0.00%
2024/01/29	3	387.17	2	389.50	390.50	1	10,854	0.01%
2024/01/26	3	381.51	3	385.50	386.00	0	10,868	0.00%
2024/01/25	4	390.61	8	392.43	389.50	-4	10,898	-0.04%
2024/01/24	1	386.98	1	387.50	387.50	0	10,774	0.00%
2024/01/23	4	382.12	1	384.00	386.50	3	10,805	0.03%
2024/01/22	3	367.34	6	371.83	380.50	-3	10,603	-0.03%
2024/01/19	3	342.50	2	345.00	346.00	1	10,366	0.01%
2024/01/18	4	342.38	5	341.60	334.50	-1	10,347	-0.01%
2024/01/17	1	350.00	3	353.50	343.50	-2	10,285	-0.02%
2024/01/16	0	0.00	3	341.33	343.00	-3	10,244	-0.03%
2024/01/15	11	339.41	7	339.36	334.00	4	10,224	0.04%
2024/01/12	2	352.75	2	353.50	350.00	0	10,164	0.00%
2024/01/11	6	330.00	7.1	335.23	346.50	-1.1	9,909	-0.01%
2024/01/10	8	320.19	9	324.44	329.00	-1	9,844	-0.01%
2024/01/09	0	0.00	2	314.50	315.00	-2	9,708	-0.02%
2024/01/08	16	310.66	14	314.57	301.50	2	9,633	0.02%
2024/01/04	10	320.60	9	321.00	319.00	1	9,564	0.01%
2024/01/03	1	327.00	2	331.00	329.00	-1	9,628	-0.01%
2024/01/02	2	330.50	0	0.00	329.50	2	9,615	0.02%
2023/12/29	2	329.50	3	332.00	336.50	-1	9,631	-0.01%
2023/12/28	4	322.38	4	323.25	318.00	0	9,477	0.00%
2023/12/27	0	0.00	2	327.50	324.50	-2	9,478	-0.02%
2023/12/26	0	0.00	1	307.50	311.00	-1	9,542	-0.01%
2023/12/22	2	305.50	1	308.50	307.00	1	9,954	0.01%
2023/12/14	1	307.00	0	0.00	306.00	1	10,986	0.01%
2023/12/13	1	309.00	0	0.00	300.50	1	11,067	0.01%
2023/12/08	0	0.00	2	306.25	304.50	-2	11,191	-0.02%
2023/12/07	1	295.50	1	300.00	301.50	0	11,204	0.00%
2023/12/05	3	282.83	3	284.17	286.00	0	11,267	0.00%
2023/12/04	12	291.75	11	301.41	290.50	1	11,225	0.01%
2023/12/01	1	305.00	1	302.50	302.50	0	11,216	0.00%
2023/11/29	0	0.00	1	308.00	301.00	-1	11,179	-0.01%
2023/11/28	4	300.50	4	297.56	300.50	0	11,199	0.00%
2023/11/27	12	303.98	4	304.50	298.00	8	11,295	0.07%
2023/11/24	15	322.00	22	320.91	322.50	-7	11,225	-0.06%
2023/11/21	2	332.25	2	334.25	327.00	0	11,394	0.00%
2023/11/20	3	329.67	4	327.13	329.50	-1	11,601	-0.01%
2023/11/17	2	319.00	1	317.00	318.00	1	11,533	0.01%
2023/11/15	5	327.80	4	321.00	313.50	1	11,587	0.01%
2023/11/14	0	0.00	1	325.00	325.00	-1	11,556	-0.01%
2023/11/13	5	317.00	5	318.00	318.50	0	11,586	0.00%
2023/11/10	2	314.50	2	317.75	314.50	0	11,647	0.00%
2023/11/09	1	317.50	4	318.38	316.50	-3	11,745	-0.03%
2023/11/08	1	319.00	3	315.83	313.00	-2	11,836	-0.02%
2023/11/07	3	309.83	0	0.00	311.00	3	11,949	0.03%
2023/11/06	0	0.00	1	310.50	315.00	-1	12,182	-0.01%
2023/11/03	2	301.00	8	301.50	297.00	-6	12,505	-0.05%
2023/11/02	0	0.00	1	298.00	299.50	-1	12,747	-0.01%
2023/11/01	4	284.63	5	281.40	285.50	-1	13,055	-0.01%
2023/10/31	5	289.50	0	286.00	283.50	5	13,293	0.04%
2023/10/30	4	300.63	4	302.75	298.50	0	13,521	0.00%
2023/10/27	10	298.75	3	300.50	296.50	7	13,680	0.05%
2023/10/26	12	306.00	8	307.44	301.50	4	13,925	0.03%
2023/10/25	2	316.00	5	315.80	313.00	-3	14,064	-0.02%
2023/10/24	0	0.00	6	312.42	318.00	-6	14,224	-0.04%
2023/10/23	6	305.83	0	0.00	297.00	6	14,195	0.04%
2023/10/20	9	297.89	6	307.00	308.50	3	14,432	0.02%
2023/10/19	0	0.00	3	290.50	299.00	-3	14,621	-0.02%
2023/10/18	1	300.00	0	0.00	294.00	1	14,918	0.01%
2023/10/17	0	0.00	1	325.50	319.50	-1	15,011	-0.01%
2023/10/13	8	335.94	8	336.06	337.00	0	15,194	0.00%
2023/10/12	3	345.17	4	344.50	342.00	-1	15,286	-0.01%
2023/10/11	6	349.17	5	350.00	336.50	1	15,413	0.01%
2023/10/06	2	349.00	3	348.83	348.50	-1	15,690	-0.01%
2023/10/03	1	342.00	1	340.00	340.00	0	15,965	0.00%
2023/10/02	2	346.00	1	348.50	342.50	1	16,091	0.01%
2023/09/28	2	330.00	3	336.00	341.00	-1	16,017	-0.01%
2023/09/27	6	313.75	7	316.36	321.00	-1	15,898	-0.01%
2023/09/26	2	312.25	27	313.46	313.50	-25	15,995	-0.16%
2023/09/25	13	297.15	15	299.70	297.00	-2	16,091	-0.01%
2023/09/22	8	282.19	7	291.79	297.50	1	16,369	0.01%
2023/09/21	19	275.39	19	275.97	280.00	0	16,169	0.00%
2023/09/20	12	286.17	5	280.50	281.00	7	16,119	0.04%
2023/09/19	16	283.06	24	287.37	278.00	-8	16,033	-0.05%
2023/09/18	4	306.73	0	295.00	293.50	4	15,942	0.03%
2023/09/15	1	316.00	3	317.33	320.00	-2	15,953	-0.01%
2023/09/14	1	317.50	1	316.50	318.00	0	16,122	0.00%
2023/09/13	1	305.00	1	304.00	304.00	0	16,333	0.00%
2023/09/12	6	306.84	6	305.92	306.00	0	16,622	0.00%
2023/09/11	14	319.11	10	310.35	311.50	4	16,910	0.02%
2023/09/08	8	341.31	7	338.79	337.00	1	16,934	0.01%
2023/09/07	10	338.05	10	342.35	342.00	0	17,183	0.00%
2023/09/06	8	338.13	11	343.41	343.50	-3	17,207	-0.02%
2023/09/05	10	327.50	7	329.43	330.50	3	17,309	0.02%
2023/09/04	7	327.43	0	0.00	328.50	7	17,401	0.04%
2023/09/01	17	329.68	6	329.00	329.00	11	17,523	0.06%
2023/08/31	4	323.13	7	327.86	334.50	-3	17,651	-0.02%
2023/08/30	5	348.10	6	343.50	335.50	-1	17,734	-0.01%
2023/08/29	7	336.64	3	342.49	335.00	4	17,933	0.02%
2023/08/28	4	342.00	2	338.75	338.50	2	18,015	0.01%
2023/08/25	4	360.50	2	357.25	354.00	2	18,063	0.01%
2023/08/24	6	378.93	5	385.71	387.00	1	17,950	0.01%
2023/08/23	2	357.00	2	361.94	356.00	0	17,909	0.00%
2023/08/22	1	358.00	1	353.50	350.50	0	18,218	0.00%
2023/08/21	3	354.13	2	355.21	353.50	1	18,518	0.01%
2023/08/18	1	362.50	1	366.50	352.00	0	18,472	0.00%
2023/08/17	0	351.79	0.1	358.55	363.00	0	18,342	0.00%
2023/08/16	2	343.01	2	346.50	350.00	0	18,270	0.00%
2023/08/15	1	338.50	1	339.50	343.50	0	18,323	0.00%
2023/08/14	5	317.51	7.1	319.74	319.00	-2.1	18,425	-0.01%
2023/08/11	0.1	319.50	0	0.00	321.00	0.1	18,409	0.00%
2023/08/10	5	317.40	3.3	329.09	314.50	1.7	18,368	0.01%
2023/08/09	8	357.50	6	354.17	349.00	2	18,241	0.01%
2023/08/08	5	353.70	6	355.25	358.00	-1	17,976	-0.01%
2023/08/07	3.3	351.33	3	357.00	349.50	0.3	17,883	0.00%
2023/08/04	2	337.50	1	342.00	338.00	1	17,657	0.01%
2023/08/02	6	318.08	7	314.43	315.50	-1	17,537	-0.01%
2023/08/01	2	317.50	2	316.22	328.00	0	17,424	0.00%
2023/07/31	1	359.67	3	332.50	322.00	-2	17,773	-0.01%
2023/07/28	4	349.00	2	351.75	352.00	2	17,986	0.01%
2023/07/27	5	359.00	5	359.00	340.00	0	17,903	0.00%
2023/07/26	4	346.25	1	348.00	343.50	3	17,910	0.02%
2023/07/25	1	350.00	1	355.00	340.50	0	17,963	0.00%
2023/07/24	2	345.00	2	345.50	344.00	0	17,926	0.00%
2023/07/21	2	315.25	3	318.83	339.00	-1	17,679	-0.01%
2023/07/20	0	0.00	2	306.00	308.50	-2	17,321	-0.01%
2023/07/19	0	0.00	2	291.25	291.50	-2	17,096	-0.01%
2023/07/18	4	290.25	5	291.60	293.00	-1	17,121	-0.01%
2023/07/17	3	282.50	2	286.00	285.00	1	17,009	0.01%
2023/07/14	1	295.50	1	302.50	293.50	0	16,859	0.00%
2023/07/13	2	293.25	8	301.56	288.00	-6	16,774	-0.04%
2023/07/12	4	288.25	2	292.25	287.50	2	16,420	0.01%
2023/07/11	2	285.25	1	282.50	283.50	1	16,252	0.01%
2023/07/10	1	277.00	1	273.50	273.00	0	16,127	0.00%
2023/07/07	2	270.75	0	0.00	270.00	2	16,187	0.01%
2023/07/06	7	274.07	7	274.50	273.50	0	16,032	0.00%
2023/07/05	1	280.00	2	282.50	280.50	-1	15,958	-0.01%
2023/07/04	3	292.67	1	294.50	292.00	2	15,805	0.01%
2023/07/03	1.1	290.02	0	0.00	293.00	1.1	15,627	0.01%
2023/06/29	0	0.00	1	245.50	246.50	-1	14,969	-0.01%
2023/06/28	0	0.00	2	241.75	241.50	-2	15,263	-0.01%
2023/06/27	5	242.60	6	242.42	235.00	-1	15,506	-0.01%
2023/06/26	5	248.40	6	247.67	250.00	-1	15,806	-0.01%
2023/06/21	2	252.25	0	0.00	249.50	2	15,760	0.01%
2023/06/20	3	252.17	3	253.17	252.00	0	16,021	0.00%
2023/06/19	1	248.50	1	252.00	254.50	0	16,419	0.00%
2023/06/16	0	0.00	1	237.00	247.00	-1	16,302	-0.01%
2023/06/15	3	236.00	4	234.38	237.00	-1	16,089	-0.01%
2023/06/14	1	223.50	1	219.00	224.00	0	15,750	0.00%
2023/06/13	0	0.00	1	211.00	219.50	-1	15,654	-0.01%
2023/06/12	2	205.25	1	205.50	205.50	1	15,370	0.01%
2023/06/09	1	203.00	3	208.67	209.50	-2	15,293	-0.01%
2023/06/08	1	200.50	0	0.00	200.50	1	15,073	0.01%
2023/06/07	0	0.00	1	208.50	208.00	-1	14,973	-0.01%
2023/06/06	1	200.00	3	203.83	203.50	-2	14,812	-0.01%
2023/06/05	3	198.17	1	203.00	200.00	2	14,614	0.01%
2023/06/02	3	205.00	0	0.00	202.00	3	14,364	0.02%
2023/06/01	0	0.00	2	203.75	207.00	-2	14,049	-0.01%
2023/05/31	4	200.75	2	197.00	197.50	2	13,851	0.01%
2023/05/30	2	201.25	2	202.25	201.50	0	13,707	0.00%
2023/05/29	2	206.50	1	213.50	206.00	1	13,717	0.01%
2023/05/26	5	203.90	11	204.64	208.00	-6	13,795	-0.04%
2023/05/25	7	198.43	2	194.75	197.50	5	13,401	0.04%
2023/05/23	3	182.17	1	182.00	182.50	2	12,930	0.02%
2023/05/22	1	179.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	1	184.50	2	186.00	184.00	-1	12,758	-0.01%
2023/05/18	1	182.00	1	184.00	186.00	0	12,576	0.00%
2023/05/17	1	175.00	1	178.50	178.00	0	12,319	0.00%
2023/05/16	1	175.50	2	176.50	175.50	-1	12,170	-0.01%
2023/05/15	2	172.50	0	0.00	171.00	2	11,977	0.02%
2023/05/12	0	0.00	2	174.50	177.50	-2	11,896	-0.02%
2023/05/11	2	180.25	0	0.00	174.50	2	11,760	0.02%
2023/05/10	0	0.00	1	179.50	178.50	-1	11,609	-0.01%
2023/05/09	1	184.50	0	0.00	183.00	1	11,432	0.01%
2023/05/05	2	179.25	3	179.33	181.00	-1	11,073	-0.01%
2023/05/04	0	0.00	2	169.75	175.50	-2	10,617	-0.02%
2023/05/03	1	164.50	0	0.00	163.00	1	10,134	0.01%
2023/04/28	2	152.00	1	154.50	157.50	1	9,717	0.01%
2023/04/27	2	150.01	2.1	154.45	153.50	-0.1	9,459	0.00%
2023/04/26	1	146.00	2	141.75	146.00	-1	9,136	-0.01%
2023/04/25	1	140.50	0	0.00	141.50	1	9,007	0.01%
2023/04/21	1	142.00	1.1	143.18	143.00	-0.1	8,814	0.00%
2023/04/20	12	147.33	14.1	145.45	147.50	-2.1	8,651	-0.02%
2023/04/19	0	0.00	2	151.50	151.00	-2	8,530	-0.02%
2023/04/18	4	152.25	2	152.25	152.50	2	8,516	0.02%
2023/04/17	1	158.00	0	0.00	156.00	1	8,347	0.01%
2023/04/14	0	0.00	4	154.75	153.00	-4	8,208	-0.05%
2023/04/13	4	149.50	1	150.00	149.50	3	8,043	0.04%
2023/04/12	2	154.00	1	156.50	154.50	1	7,957	0.01%
2023/04/11	3	146.50	3	150.50	149.50	0	7,732	0.00%
2023/04/10	0	146.00	0	0.00	148.50	0	7,604	0.00%
2023/04/07	10	143.00	10	144.00	144.50	0	7,470	0.00%
2023/04/06	10	140.50	11	141.73	142.00	-1	7,388	-0.01%
2023/03/30	2	142.75	1	141.50	142.00	1	7,269	0.01%
2023/03/29	2	141.50	2	141.00	142.50	0	7,205	0.00%
2023/03/28	12	143.08	13	142.19	142.00	-1	6,912	-0.01%
2023/03/27	9	148.78	9	146.06	148.50	0	6,662	0.00%
2023/03/24	1	137.50	1	139.50	142.50	0	6,298	0.00%
2023/03/23	25	139.30	22	139.32	138.50	3	6,175	0.05%
2023/03/22	13	132.96	16	133.81	136.50	-3	5,757	-0.05%
2023/03/21	2	124.50	3	123.83	126.50	-1	5,149	-0.02%
2023/03/20	15	120.73	13	119.00	119.00	2	4,971	0.04%
2023/03/15	0	0.00	2.1	112.64	114.50	-2.1	5,047	-0.04%
2023/03/14	1.1	110.09	0	0.00	109.50	1.1	5,272	0.02%
2023/03/13	1	112.50	1	111.50	112.50	0	5,747	0.00%
2023/03/10	1	114.00	1	115.00	113.50	0	5,772	0.00%
2023/03/09	1	119.00	0	0.00	117.50	1	5,772	0.02%
2023/03/08	0	0.00	1	117.00	119.00	-1	5,795	-0.02%
2023/03/06	0	0.00	1	118.50	119.50	-1	5,804	-0.02%
2023/03/03	2	119.75	1	119.00	118.50	1	5,809	0.02%
2023/03/01	1	115.50	2	118.25	119.00	-1	6,022	-0.02%
2023/02/24	13	119.50	14	120.86	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	0.1	116.00	116.50	-0.1	5,673	0.00%
2023/02/22	1	113.50	1	114.50	115.00	0	5,678	0.00%
2023/02/21	0.1	114.00	2	114.75	115.00	-2	5,652	-0.03%
2023/02/20	1	115.00	1	115.00	114.50	0	5,686	0.00%
2023/02/17	3	115.50	2	115.00	114.50	1	5,774	0.02%
2023/02/16	1	118.00	1	117.50	117.50	0	5,924	0.00%
2023/02/15	1	115.00	3	116.50	115.00	-2	5,991	-0.03%
2023/02/14	1	117.00	0	0.00	115.50	1	5,955	0.02%
2023/02/10	0	0.00	1	116.00	115.50	-1	5,934	-0.02%
2023/02/08	1	114.00	1	115.50	115.00	0	5,839	0.00%
2023/02/07	1	110.50	0	0.00	110.50	1	5,763	0.02%
2023/02/03	1	111.50	2	112.75	112.00	-1	5,698	-0.02%
2023/02/02	2	110.00	1	110.00	112.00	1	5,683	0.02%
2023/02/01	2	105.75	5	106.60	107.50	-3	5,661	-0.05%
2023/01/31	4	106.00	0	0.00	106.00	4	5,633	0.07%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/16	1	107.50	0	0.00	107.50	1	5,740	0.02%
2023/01/10	1	109.00	0	0.00	109.50	1	6,087	0.02%
2023/01/04	1	111.50	0	0.00	112.00	1	6,428	0.02%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/30	1	111.50	0	0.00	112.00	1	6,705	0.01%
2022/12/29	0	0.00	1	110.50	110.00	-1	6,950	-0.01%
2022/12/26	0	0.00	1	111.00	111.50	-1	7,356	-0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	1	112.00	113.00	-1	7,479	-0.01%
2022/12/21	1	111.00	1	109.00	109.00	0	7,492	0.00%
2022/12/20	1	111.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	1	111.00	1	112.00	112.00	0	7,423	0.00%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/08	1	111.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	3	115.67	2	114.50	112.50	1	7,291	0.01%
2022/12/06	2	122.50	2	124.00	124.00	0	7,067	0.00%
2022/12/05	3	126.00	3	125.00	127.00	0	6,830	0.00%
2022/12/02	1	117.00	0	0.00	115.50	1	6,412	0.02%
2022/12/01	1	114.00	13	114.69	114.50	-12	6,418	-0.19%
2022/11/30	0	0.00	2	113.00	113.00	-2	6,380	-0.03%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	0	0.00	2	110.75	111.50	-2	6,341	-0.03%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	1	111.00	21	110.00	111.00	-20	6,331	-0.32%
2022/11/23	2	108.50	0	0.00	110.00	2	6,288	0.03%
2022/11/22	3	106.33	1	107.00	106.00	2	6,203	0.03%
2022/11/21	2	104.00	2	102.50	104.00	0	6,102	0.00%
2022/11/18	1	104.50	1	102.00	102.00	0	6,164	0.00%
2022/11/17	20	103.00	0	0.00	103.00	20	6,154	0.32%
2022/11/16	1	102.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	1	101.00	1	103.00	102.00	0	6,109	0.00%
2022/11/14	8	104.38	7	104.36	104.50	1	6,180	0.02%
2022/11/11	2	110.25	19	110.39	110.00	-17	6,032	-0.28%
2022/11/09	0	0.00	1	108.50	108.00	-1	6,009	-0.02%
2022/11/04	0	0.00	1	105.50	106.00	-1	6,176	-0.02%
2022/11/01	0	0.00	1	101.50	102.50	-1	6,835	-0.01%
2022/10/31	1	102.50	2	103.00	102.00	-1	7,005	-0.01%
2022/10/28	3	101.67	0	0.00	101.00	3	7,098	0.04%
2022/10/27	0	0.00	7	99.56	99.90	-7	7,025	-0.10%
2022/10/26	2	93.60	2	93.30	93.60	0	6,961	0.00%
2022/10/25	0	0.00	1	94.60	94.50	-1	7,021	-0.01%
2022/10/24	6	97.85	0	0.00	96.30	6	7,034	0.09%
2022/10/21	1	98.00	1	95.40	95.40	0	7,232	0.00%
2022/10/20	5	99.18	3	99.03	98.80	2	7,298	0.03%
2022/10/19	1	100.00	1	100.50	100.50	0	7,443	0.00%
2022/10/18	2	100.25	3	100.83	101.50	-1	7,728	-0.01%
2022/10/17	3	100.33	2	101.00	101.50	1	7,676	0.01%
2022/10/14	2	106.25	1	108.00	105.00	1	7,668	0.01%
2022/10/11	25	104.16	9	105.33	104.00	16	7,667	0.21%
2022/10/07	1	111.00	0	0.00	110.50	1	7,651	0.01%
2022/10/06	0	0.00	1	114.00	116.00	-1	7,630	-0.01%
2022/10/05	2	120.75	2	121.00	119.50	0	7,570	0.00%
2022/10/04	1	113.50	1	111.50	114.00	0	7,428	0.00%
2022/10/03	3	107.83	2	108.25	108.00	1	7,618	0.01%
2022/09/23	0	0.00	1	116.00	115.50	-1	8,156	-0.01%
2022/09/21	2	117.50	3	115.67	116.00	-1	8,174	-0.01%
2022/09/20	1	115.00	2	116.00	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/16	1	114.50	3	113.67	113.50	-2	8,157	-0.02%
2022/09/15	2	114.50	0	0.00	113.50	2	8,205	0.02%
2022/09/14	2	111.75	2	112.25	113.50	0	8,289	0.00%
2022/09/13	0	0.00	1	115.50	113.00	-1	8,435	-0.01%
2022/09/12	2	111.50	2	111.50	112.00	0	8,485	0.00%
2022/09/08	3	106.83	18	108.47	107.50	-15	8,486	-0.18%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/05	16	105.00	0	0.00	103.50	16	8,586	0.19%
2022/09/02	1	105.00	3	106.00	105.50	-2	8,634	-0.02%
2022/08/31	1	108.00	6	108.00	108.50	-5	8,743	-0.06%
2022/08/29	0	0.00	1	108.00	108.00	-1	8,954	-0.01%
2022/08/26	6	112.92	5	113.00	113.00	1	8,986	0.01%
2022/08/25	3	113.67	4	113.38	112.00	-1	8,989	-0.01%
2022/08/24	3	117.00	0	0.00	117.00	3	8,989	0.03%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	1	116.00	1	117.00	117.00	0	9,415	0.00%
2022/08/16	1	119.00	0	121.50	119.00	1	10,639	0.01%
2022/08/15	3	118.50	0	0.00	119.50	3	10,651	0.03%
2022/08/12	0	0.00	1	115.50	117.50	-1	10,695	-0.01%
2022/08/11	0	0.00	1	114.00	114.50	-1	10,707	-0.01%
2022/08/10	9	113.33	1	112.50	112.50	8	10,693	0.07%
2022/08/09	1	119.50	1	120.00	119.00	0	10,339	0.00%
2022/08/08	6	113.83	6	116.42	118.00	0	10,169	0.00%
2022/08/05	4	111.50	5	112.50	112.50	-1	10,008	-0.01%
2022/08/04	2	113.50	4	112.38	113.00	-2	9,857	-0.02%
2022/08/03	3	113.50	3	115.00	115.00	0	9,804	0.00%
2022/08/02	2	115.25	0	0.00	115.00	2	9,884	0.02%
2022/08/01	1	117.00	0	0.00	115.50	1	9,904	0.01%
2022/07/29	0	0.00	0.2	118.50	118.00	-0.2	9,828	0.00%
2022/07/28	5	115.50	8.2	117.35	117.00	-3.2	9,825	-0.03%
2022/07/27	3	114.33	4.2	114.90	116.00	-1.2	9,627	-0.01%
2022/07/26	2	114.25	5	113.90	114.00	-3	9,545	-0.03%
2022/07/25	1	112.00	19	108.00	112.50	-18	9,366	-0.19%
2022/07/22	1	105.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	1	104.00	6	104.08	105.50	-5	9,142	-0.05%
2022/07/19	1	105.00	2	105.50	105.00	-1	9,191	-0.01%
2022/07/18	1	105.00	1	104.00	104.00	0	9,222	0.00%
2022/07/15	6	100.92	1	101.50	101.00	5	9,329	0.05%
2022/07/14	0	0.00	1	100.00	101.00	-1	9,371	-0.01%
2022/07/13	13	99.02	12	99.43	96.80	1	9,530	0.01%
2022/07/12	2	96.20	0	0.00	96.00	2	9,385	0.02%
2022/07/11	1	97.80	0	0.00	98.40	1	9,361	0.01%
2022/07/08	0	0.00	3	96.10	96.10	-3	9,174	-0.03%
2022/07/04	0	0.00	1	86.10	85.30	-1	9,143	-0.01%
2022/07/01	2.1	92.01	2	90.95	86.90	0.1	9,169	0.00%
2022/06/30	5	93.66	2	94.10	93.10	3	9,079	0.03%
2022/06/28	1.1	100.91	1	98.70	98.60	0.1	9,461	0.00%
2022/06/27	0	0.00	3	96.60	99.90	-3	10,427	-0.03%
2022/06/24	2	95.05	0	0.00	95.40	2	10,640	0.02%
2022/06/23	4	93.58	3	93.83	93.90	1	10,989	0.01%
2022/06/22	0.1	94.20	0	0.00	92.60	0.1	11,371	0.00%
2022/06/21	1.1	97.60	0	0.00	98.10	1.1	11,436	0.01%
2022/06/20	6.1	102.64	12	98.21	98.00	-6	11,817	-0.05%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	5	109.00	4	107.13	103.50	1	12,956	0.01%
2022/06/15	1	108.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	3	105.17	2	106.00	108.00	1	13,563	0.01%
2022/06/13	0.1	102.50	0	0.00	106.00	0.1	13,810	0.00%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/08	17	107.00	0	0.00	107.50	17	14,810	0.11%
2022/06/07	0.1	107.00	0	0.00	108.00	0.1	15,523	0.00%
2022/06/02	1	113.00	1	112.50	112.00	0	16,055	0.00%
2022/05/30	1	114.00	0	0.00	114.50	1	16,554	0.01%
2022/05/27	5	116.90	4	117.00	113.50	1	16,680	0.01%
2022/05/26	1	117.50	2	117.75	117.00	-1	16,551	-0.01%
2022/05/25	14	115.07	13	115.27	118.00	1	16,330	0.01%
2022/05/24	12	112.38	12	113.42	109.00	0	16,110	0.00%
2022/05/23	0	0.00	1	111.00	112.00	-1	16,307	-0.01%
2022/05/20	2	111.50	2	112.50	109.50	0	16,605	0.00%
2022/05/19	1	106.50	19	109.42	111.00	-18	16,725	-0.11%
2022/05/18	8	109.50	11	109.00	109.00	-3	17,036	-0.02%
2022/05/17	0	0.00	2	105.00	105.00	-2	17,376	-0.01%
2022/05/16	1.1	106.50	1	107.00	104.50	0.1	17,465	0.00%
2022/05/13	0	0.00	6	104.92	105.00	-6	17,601	-0.03%
2022/05/12	2	102.25	0	0.00	102.00	2	17,747	0.01%
2022/05/11	4	103.25	6	104.00	103.50	-2	18,072	-0.01%
2022/05/10	2	104.00	0	0.00	105.50	2	18,149	0.01%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	6	108.42	6	108.50	108.00	0	18,938	0.00%
2022/05/04	2	106.00	2	105.00	105.00	0	19,012	0.00%
2022/04/29	0	0.00	2	106.00	104.50	-2	19,729	-0.01%
2022/04/28	1	104.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	3	101.50	0	0.00	104.00	3	21,072	0.01%
2022/04/25	18	104.92	3	105.00	105.00	15	21,669	0.07%
2022/04/22	14	108.93	7	110.07	107.00	7	21,647	0.03%
2022/04/21	5	110.60	12	111.75	113.50	-7	21,616	-0.03%
2022/04/20	2	107.75	5	108.50	107.50	-3	21,379	-0.01%
2022/04/19	20	107.38	22	107.64	106.00	-2	21,257	-0.01%
2022/04/18	1	104.00	3	104.50	103.50	-2	20,999	-0.01%
2022/04/15	4	105.13	1	105.50	104.50	3	20,972	0.01%
2022/04/14	1	108.00	5	107.90	108.00	-4	20,931	-0.02%
2022/04/13	3	105.50	0	0.00	105.50	3	20,946	0.01%
2022/04/12	2	107.00	4	108.63	105.50	-2	20,977	-0.01%
2022/04/11	16.3	106.53	7	108.21	106.50	9.3	20,947	0.04%
2022/04/08	5.1	111.81	4	110.88	112.00	1.1	20,789	0.01%
2022/04/07	1	113.50	1	112.50	111.00	0	20,651	0.00%
2022/04/06	0.2	113.50	0	0.00	113.00	0.2	20,526	0.00%
2022/04/01	9	114.00	9	114.89	114.50	0	20,440	0.00%
2022/03/31	12.1	119.06	3.2	117.66	116.50	8.9	20,269	0.04%
2022/03/30	13	121.31	22.4	122.38	117.00	-9.4	19,995	-0.05%
2022/03/29	10.1	117.96	4	120.00	116.50	6.1	19,004	0.03%
2022/03/28	6	116.17	12.1	117.46	119.00	-6.1	18,706	-0.03%
2022/03/25	1.1	115.09	4	115.50	117.00	-2.9	18,350	-0.02%
2022/03/24	0.3	113.00	1.2	112.58	111.50	-0.9	17,934	-0.01%
2022/03/23	32.1	117.14	28	115.98	115.00	4.1	17,788	0.02%
2022/03/22	26.1	116.12	25	116.02	118.00	1.1	17,269	0.01%
2022/03/21	27	109.43	28	111.34	112.50	-1	16,587	-0.01%
2022/03/18	22	108.34	36	108.33	110.00	-14	15,987	-0.09%
2022/03/17	20	106.70	10	106.10	106.50	10	15,551	0.06%
2022/03/16	19.1	105.73	16	105.66	106.00	3.1	15,400	0.02%
2022/03/15	13	110.08	12	110.83	106.00	1	15,788	0.01%
2022/03/14	8	120.50	9	118.67	117.00	-1	15,461	-0.01%
2022/03/11	6.2	121.47	8.2	122.09	122.50	-2	15,218	-0.01%
2022/03/10	12	121.13	11.2	119.88	119.50	0.8	14,819	0.01%
2022/03/09	12	110.29	14	112.00	116.00	-2	14,134	-0.01%
2022/03/08	21	107.26	22	107.05	105.50	-1	13,742	-0.01%
2022/03/07	8.2	108.62	8	108.19	105.50	0.2	13,508	0.00%
2022/03/04	7	113.86	11	114.64	113.00	-4	13,440	-0.03%
2022/03/03	2	112.75	2	112.50	112.00	0	13,288	0.00%
2022/03/02	7.2	108.56	7	109.57	108.50	0.2	13,178	0.00%
2022/03/01	11	110.68	11	111.55	111.00	0	13,077	0.00%
2022/02/25	23	112.24	28	111.29	110.00	-5	13,177	-0.04%
2022/02/24	13	113.04	12	113.38	113.00	1	13,279	0.01%
2022/02/23	36	114.40	26	114.02	114.50	10	13,465	0.07%
2022/02/22	1	107.50	26	107.52	110.00	-25	13,330	-0.19%
2022/02/21	17	111.97	48.1	109.71	110.00	-31.1	13,121	-0.24%
2022/02/18	35	111.31	21	112.05	114.00	14	12,934	0.11%
2022/02/17	16.1	110.36	10	110.25	112.50	6.1	12,625	0.05%
2022/02/16	34.1	104.82	5	104.10	103.00	29.1	12,365	0.24%
2022/02/15	15	106.13	18	103.75	103.00	-3	12,811	-0.02%
2022/02/14	5	106.10	35	104.33	105.50	-30	13,044	-0.23%
2022/02/11	4.2	106.83	3	108.50	106.00	1.2	13,289	0.01%
2022/02/10	12	104.33	10	103.60	104.00	2	13,683	0.01%
2022/02/09	39	104.28	52	103.67	106.00	-13	13,551	-0.10%
2022/02/08	12	98.43	12	100.93	101.50	0	13,291	0.00%
2022/02/07	22	92.05	6	94.48	95.40	16	12,990	0.12%
2022/01/26	10	91.10	4	91.80	92.80	6	12,748	0.05%
2022/01/25	29	92.91	9	92.38	92.30	20	12,853	0.16%
2022/01/24	18	97.12	14	94.91	95.00	4	12,721	0.03%
2022/01/21	4	98.73	39	99.84	99.20	-35	12,384	-0.28%
2022/01/20	6	96.22	95	97.69	98.00	-89	11,863	-0.75%
2022/01/19	19	92.82	42	95.31	95.70	-23	11,540	-0.20%
2022/01/18	8	91.43	7	91.29	91.20	1	11,474	0.01%
2022/01/17	1	87.90	7.2	88.08	89.20	-6.2	11,991	-0.05%
2022/01/14	4	82.38	1	82.40	83.90	3	13,041	0.02%
2022/01/12	1	86.80	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	1	88.30	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	5	87.30	87.40	-5	13,273	-0.04%
2022/01/07	6	86.77	5	86.30	86.30	1	13,285	0.01%
2022/01/06	1	88.50	1	88.30	89.50	0	13,263	0.00%
2022/01/05	1	90.20	5	89.88	90.20	-4	13,306	-0.03%
2022/01/04	10	89.70	4	89.98	88.80	6	13,290	0.05%
2022/01/03	2	89.25	4	90.03	89.00	-2	13,260	-0.02%
2021/12/30	1	88.50	2	88.55	88.20	-1	13,268	-0.01%
2021/12/29	0	0.00	9	88.01	88.70	-9	13,371	-0.07%
2021/12/28	7	88.37	5	87.70	87.70	2	13,504	0.01%
2021/12/27	5	88.40	5	87.50	87.50	0	13,660	0.00%
2021/12/24	3	87.83	4	88.18	87.70	-1	13,957	-0.01%
2021/12/23	0	0.00	1	87.10	87.00	-1	14,098	-0.01%
2021/12/21	1	86.30	0	0.00	86.00	1	14,801	0.01%
2021/12/20	0	0.00	1	85.20	85.10	-1	15,089	-0.01%
2021/12/17	8	88.39	5	86.90	86.90	3	15,701	0.02%
2021/12/16	7	88.71	10	88.91	89.20	-3	16,278	-0.02%
2021/12/15	30	86.00	6	86.62	86.70	24	16,645	0.14%
2021/12/14	20	87.50	5	86.80	87.00	15	16,959	0.09%
2021/12/13	1	87.80	0	0.00	89.10	1	17,018	0.01%
2021/12/10	12	88.42	3	88.53	87.80	9	16,987	0.05%
2021/12/09	137	90.47	15	92.79	88.70	122	16,870	0.72%	大買/鉅額交易
2021/12/08	7	88.41	2	88.40	89.30	5	16,151	0.03%
2021/12/07	6	89.22	10	88.05	87.60	-4	16,191	-0.02%
2021/12/06	7	88.71	17	88.96	89.20	-10	16,177	-0.06%
2021/12/03	8	87.70	12	88.50	87.70	-4	16,217	-0.02%
2021/12/02	6	87.97	7	86.60	86.00	-1	16,447	-0.01%
2021/12/01	14	88.27	24	88.73	88.50	-10	16,551	-0.06%
2021/11/30	12	88.14	17	88.01	88.40	-5	16,673	-0.03%
2021/11/29	6	85.60	5	83.66	86.50	1	16,724	0.01%
2021/11/26	2	85.05	4	85.40	85.40	-2	16,819	-0.01%
2021/11/25	2.2	85.34	1	85.20	85.80	1.2	16,717	0.01%
2021/11/24	11	87.59	3	88.87	87.30	8	16,584	0.05%
2021/11/23	11	89.44	21	89.16	89.50	-10	16,358	-0.06%
2021/11/22	16	89.49	9	89.36	88.40	7	15,994	0.04%
2021/11/19	8	87.71	9	87.49	87.60	-1	15,509	-0.01%
2021/11/18	7	84.59	10	83.64	83.50	-3	15,085	-0.02%
2021/11/17	0	0.00	1	82.30	82.50	-1	14,939	-0.01%
2021/11/16	5	81.76	3	81.40	82.00	2	14,907	0.01%
2021/11/15	7	81.20	13	82.11	81.20	-6	14,880	-0.04%
2021/11/12	36	82.00	11	82.81	81.50	25	14,743	0.17%
2021/11/11	10	90.23	68.4	89.90	89.40	-58.4	14,245	-0.41%
2021/11/10	13	86.48	6	87.53	88.40	7	14,017	0.05%
2021/11/09	13	85.82	139	86.15	87.50	-126	13,647	-0.92%	大賣/鉅額交易
2021/11/05	1	79.80	0	0.00	80.90	1	13,030	0.01%
2021/11/03	0	0.00	1	81.50	81.30	-1	13,560	-0.01%
2021/11/02	10.2	82.09	5	81.42	80.20	5.2	13,624	0.04%
2021/11/01	4	82.23	1	83.03	82.20	3	13,410	0.02%
2021/10/29	3	81.57	9	81.98	82.90	-6	13,341	-0.04%
2021/10/28	13	82.51	24	82.79	81.00	-11	13,297	-0.08%
2021/10/27	11	80.53	7	81.30	82.10	4	13,022	0.03%
2021/10/26	44.1	82.03	3	81.73	82.10	41.1	12,753	0.32%
2021/10/25	39.1	83.81	47	85.44	84.30	-7.9	12,388	-0.06%
2021/10/22	35	81.32	71.1	83.06	85.00	-36.1	11,636	-0.31%
2021/10/21	27	78.01	18	78.07	77.30	9	10,514	0.09%
2021/10/20	1	75.10	3	76.10	75.50	-2	10,320	-0.02%
2021/10/19	2	75.40	0	0.00	75.60	2	10,344	0.02%
2021/10/14	0	0.00	6	72.57	71.40	-6	10,632	-0.06%
2021/10/13	5	73.74	4	74.65	71.80	1	10,700	0.01%
2021/10/07	0	0.00	2	76.50	76.50	-2	10,886	-0.02%
2021/10/06	1	73.60	1	74.20	73.80	0	11,078	0.00%
2021/10/05	0	0.00	2	74.95	75.60	-2	11,232	-0.02%
2021/10/04	0	0.00	3	75.40	73.60	-3	11,267	-0.03%
2021/10/01	120	76.53	85	74.14	73.60	35	11,609	0.30%	大買/
2021/09/30	54	78.04	22	79.10	79.20	32	11,868	0.27%
2021/09/29	53	79.19	11	79.54	79.00	42	11,895	0.35%
2021/09/28	30	80.42	5.7	80.63	79.80	24.3	11,976	0.20%
2021/09/27	5.1	84.77	4	84.68	84.30	1.1	11,730	0.01%
2021/09/24	23.1	82.59	44	83.44	83.70	-20.9	11,591	-0.18%
2021/09/23	2.4	81.22	24.1	81.81	83.30	-21.8	11,156	-0.19%
2021/09/22	36.2	78.42	29	79.44	79.80	7.2	10,860	0.07%
2021/09/17	3.1	78.34	10	78.31	78.80	-6.9	10,794	-0.06%
2021/09/16	26	75.08	5	75.46	76.30	21	10,785	0.19%
2021/09/14	0	0.00	1	74.70	74.70	-1	11,581	-0.01%
2021/09/13	50	74.88	0	0.00	74.30	50	12,616	0.40%
2021/09/10	3	76.07	0	0.00	75.30	3	13,771	0.02%
2021/09/09	3	75.00	6.2	75.05	75.10	-3.2	14,436	-0.02%
2021/09/08	3	75.40	0	0.00	73.50	3	14,454	0.02%
2021/09/07	8	77.68	8	76.81	76.60	0	14,388	0.00%
2021/09/06	3	76.83	0	0.00	76.40	3	14,153	0.02%
2021/09/03	2	76.25	3	76.03	75.30	-1	14,045	-0.01%
2021/09/02	3	74.33	4	74.55	74.90	-1	14,085	-0.01%
2021/09/01	3.1	72.83	4	72.30	73.10	-0.9	14,587	-0.01%
2021/08/27	0	0.00	1	68.80	69.00	-1	15,842	-0.01%
2021/08/25	0	0.00	1	70.10	70.50	-1	16,004	-0.01%
2021/08/24	3.1	69.97	3	70.23	69.80	0.1	16,100	0.00%
2021/08/23	2	72.20	0	0.00	72.40	2	16,291	0.01%
2021/08/20	1	70.00	0	0.00	70.90	1	16,409	0.01%
2021/08/19	1	70.50	0	0.00	69.80	1	16,604	0.01%
2021/08/18	0	0.00	2	69.05	70.70	-2	16,603	-0.01%
2021/08/17	32	69.18	30	68.20	67.80	2	16,693	0.01%
2021/08/16	11	67.91	30	68.09	69.50	-19	16,721	-0.11%
2021/08/12	1	72.50	0	0.00	72.50	1	16,647	0.01%
2021/08/11	2	72.20	6	72.17	72.30	-4	16,658	-0.02%
2021/08/10	16	73.04	2	72.50	73.00	14	16,637	0.08%
2021/08/09	5	78.80	1	77.80	76.80	4	16,444	0.02%
2021/08/06	7	77.93	3	77.60	79.40	4	16,208	0.02%
2021/08/05	10	76.36	2	76.40	76.80	8	16,215	0.05%
2021/08/03	50	75.31	57	76.63	77.70	-7	16,493	-0.04%
2021/08/02	6	74.07	1	75.00	75.00	5	16,477	0.03%
2021/07/30	0	0.00	114	73.99	75.20	-114	16,684	-0.68%	大賣/鉅額交易
2021/07/29	10	73.98	0.1	74.40	74.90	9.9	16,839	0.06%
2021/07/28	71	73.74	23	74.72	74.80	48	17,040	0.28%
2021/07/27	56	75.03	0	0.00	75.10	56	17,077	0.33%
2021/07/22	8	75.98	5	75.00	75.00	3	17,352	0.02%
2021/07/21	0	0.00	20	75.64	74.60	-20	17,580	-0.11%
2021/07/20	74	75.68	122.1	73.68	75.30	-48.1	17,663	-0.27%	大賣/
2021/07/19	103	78.83	31	77.88	77.70	72	17,492	0.41%	大買/
2021/07/16	3	79.80	10	79.49	79.30	-7	17,445	-0.04%
2021/07/15	14	79.51	4	79.25	79.10	10	17,289	0.06%
2021/07/14	7	79.83	47	80.29	80.50	-40	17,237	-0.23%
2021/07/13	129.1	80.07	87	81.61	79.80	42.1	17,153	0.25%	大買/
2021/07/12	4	78.70	3	79.70	79.00	1	16,887	0.01%
2021/07/09	36.2	81.10	31	80.32	80.40	5.2	16,634	0.03%
2021/07/08	9	83.01	9.5	82.83	82.70	-0.5	16,545	0.00%
2021/07/07	157.5	80.34	199	81.68	82.10	-41.5	16,131	-0.26%	大買/大賣/
2021/07/06	82	78.78	42	77.60	77.60	40	15,659	0.26%
2021/07/05	152	80.23	148	80.13	79.00	4	15,786	0.03%	大買/大賣/
2021/07/02	119	78.28	141	78.23	78.70	-22	15,915	-0.14%	大買/大賣/
2021/07/01	28	80.34	16	80.09	79.50	12	15,787	0.08%
2021/06/30	79	81.29	67	80.01	80.70	12	15,668	0.08%
2021/06/29	6	80.63	3	80.70	81.00	3	15,594	0.02%
2021/06/28	8	81.50	10.1	81.00	81.10	-2.1	15,419	-0.01%
2021/06/25	78	81.06	77	81.46	80.70	1	15,092	0.01%
2021/06/24	43	83.40	52	83.30	82.30	-9	14,843	-0.06%
2021/06/23	11	82.85	10.1	82.52	82.00	0.9	14,480	0.01%
2021/06/22	23	83.25	14.7	83.15	82.00	8.3	14,077	0.06%
2021/06/21	36.7	78.32	42.2	79.02	82.00	-5.5	13,136	-0.04%
2021/06/18	11.2	73.48	17	74.96	77.20	-5.8	12,122	-0.05%
2021/06/17	1	70.50	1	70.90	70.70	0	11,358	0.00%
2021/06/16	10	70.88	16	70.05	69.90	-6	11,289	-0.05%
2021/06/15	6	71.02	0	0.00	70.90	6	11,253	0.05%
2021/06/11	2	70.95	5	70.30	70.30	-3	11,191	-0.03%
2021/06/10	37	71.23	32	71.46	71.60	5	11,122	0.04%
2021/06/09	130	73.05	115	72.83	71.10	15	10,849	0.14%	大買/大賣/
2021/06/08	52.1	75.43	60	75.89	75.20	-7.9	10,195	-0.08%
2021/06/07	6	72.70	5	72.58	72.00	1	9,144	0.01%
2021/06/04	2	70.50	0	0.00	70.30	2	8,890	0.02%
2021/06/03	0	0.00	3	72.37	72.70	-3	8,864	-0.03%
2021/06/02	2	71.50	1	71.60	71.60	1	8,812	0.01%
2021/06/01	2	72.05	2	72.65	72.40	0	8,693	0.00%
2021/05/31	3	73.10	8	73.44	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	3	71.67	71.60	-3	8,360	-0.04%
2021/05/27	0	0.00	1	69.80	70.30	-1	8,232	-0.01%
2021/05/26	0	0.00	3	69.13	68.60	-3	8,139	-0.04%
2021/05/25	3	68.83	1	68.10	68.00	2	8,104	0.02%
2021/05/18	0	0.00	8	60.94	61.70	-8	7,774	-0.10%
2021/05/14	0	0.00	8	61.63	60.30	-8	7,623	-0.10%
2021/05/13	43	53.33	60	55.15	58.30	-17	7,523	-0.23%
2021/05/12	3	57.53	4	61.30	57.60	-1	7,390	-0.01%
2021/05/11	21	66.92	21.1	66.04	63.80	-0.1	7,200	0.00%
2021/05/10	7	69.90	11	69.14	69.20	-4	7,016	-0.06%
2021/05/07	36	70.42	13	70.18	69.90	23	6,945	0.33%
2021/05/06	1.1	68.95	1	70.70	69.30	0.1	6,817	0.00%
2021/05/05	11	70.98	14	69.64	69.20	-3	6,649	-0.05%
2021/05/04	0	0.00	1	69.20	67.60	-1	6,458	-0.02%
2021/05/03	4	70.58	2	71.70	68.10	2	6,366	0.03%
2021/04/29	4	70.90	1	71.40	71.20	3	6,258	0.05%
2021/04/28	3	71.30	3	71.13	71.70	0	6,246	0.00%
2021/04/27	0	0.00	1	71.30	70.50	-1	6,318	-0.02%
2021/04/26	1	69.70	0	0.00	69.60	1	6,166	0.02%
2021/04/23	0	66.70	2	66.90	66.60	-2	6,249	-0.03%
2021/04/22	12	68.00	0	0.00	66.60	12	6,534	0.18%
2021/04/21	0	0.00	3	68.87	69.10	-3	7,234	-0.04%
2021/04/19	5	68.68	4	69.20	69.20	1	7,852	0.01%
2021/04/16	2	68.30	1.2	67.95	68.40	0.8	7,881	0.01%
2021/04/14	0	0.00	1	67.30	67.80	-1	8,175	-0.01%
2021/04/13	0	0.00	7	69.67	69.10	-7	8,190	-0.09%
2021/04/12	0	0.00	12	69.00	68.70	-12	8,233	-0.15%
2021/04/09	5	70.08	3	70.20	69.50	2	8,411	0.02%
2021/04/08	13.1	72.61	12.1	72.42	72.40	1	8,130	0.01%
2021/04/01	4	67.70	0	0.00	67.40	4	7,628	0.05%
2021/03/31	6	67.63	2	67.50	68.20	4	7,490	0.05%
2021/03/29	2.1	67.29	0	0.00	66.50	2.1	7,363	0.03%
2021/03/26	2	67.65	1.5	67.23	67.20	0.5	7,317	0.01%
2021/03/25	0	0.00	10	67.30	67.20	-10	7,256	-0.14%
2021/03/24	2	67.15	1.6	66.80	66.20	0.4	7,234	0.01%
2021/03/23	0	0.00	5	67.04	67.80	-5	7,203	-0.07%
2021/03/22	0	0.00	6	65.50	65.50	-6	7,134	-0.08%
2021/03/19	0	0.00	4	64.55	64.80	-4	7,195	-0.06%
2021/03/18	0	0.00	2	64.80	65.20	-2	7,232	-0.03%
2021/03/16	12	63.97	1	64.00	63.80	11	7,470	0.15%
2021/03/15	1	63.60	0	0.00	63.60	1	7,609	0.01%
2021/03/12	1	63.60	1	64.00	64.20	0	7,722	0.00%
2021/03/10	2	61.20	0	0.00	61.30	2	7,857	0.03%
2021/03/09	1	61.30	0	62.15	61.40	1	7,927	0.01%
2021/03/08	3	63.00	0	0.00	63.20	3	8,023	0.04%
2021/03/05	1	63.70	2	63.60	63.70	-1	8,172	-0.01%
2021/03/04	3.2	64.45	0.5	64.79	64.50	2.7	8,237	0.03%
2021/03/03	1.1	65.48	1	64.90	65.50	0.1	8,315	0.00%
2021/02/26	7.1	67.36	4	66.20	66.40	3.1	8,549	0.04%
2021/02/25	10	66.60	0	0.00	66.90	10	8,558	0.12%
2021/02/23	2	68.10	2	67.90	68.20	0	9,257	0.00%
2021/02/22	4	68.60	2	68.50	68.70	2	9,584	0.02%
2021/02/19	5	68.34	4	68.30	68.30	1	9,872	0.01%
2021/02/17	0	0.00	2	66.80	66.90	-2	10,855	-0.02%
2021/02/05	2	64.45	0	0.00	64.40	2	11,866	0.02%
2021/02/04	1	65.00	0	0.00	64.30	1	12,974	0.01%
2021/02/03	1	65.90	0	0.00	65.40	1	13,374	0.01%
2021/02/02	1	65.70	0	0.00	65.90	1	13,777	0.01%
2021/02/01	2.1	64.70	2	65.80	65.20	0.1	14,253	0.00%
2021/01/29	5	66.92	4	66.10	65.90	1	14,457	0.01%
2021/01/28	2.1	66.54	0	0.00	66.10	2.1	14,525	0.01%
2021/01/27	0.2	68.40	4	68.80	68.80	-3.9	14,495	-0.03%
2021/01/26	5	70.22	1	70.20	68.30	4	14,520	0.03%
2021/01/22	5.1	69.25	3	70.20	70.20	2.1	14,602	0.01%
2021/01/21	3.1	69.07	4	70.05	69.30	-0.9	14,671	-0.01%
2021/01/20	13	68.82	10	69.00	68.20	3	14,673	0.02%
2021/01/19	10	74.30	15	73.40	72.90	-5	14,604	-0.03%
2021/01/18	8	75.06	3.1	74.74	73.50	4.9	14,768	0.03%
2021/01/15	2	73.70	21.1	75.00	74.70	-19.1	14,622	-0.13%
2021/01/14	3	74.47	9	74.69	75.50	-6	14,387	-0.04%
2021/01/13	26	70.25	8	71.46	71.00	18	13,677	0.13%
2021/01/12	0	0.00	1	68.70	68.10	-1	13,374	-0.01%
2021/01/08	0	0.00	3	67.90	67.90	-3	13,389	-0.02%
2021/01/06	1	66.17	0	0.00	64.30	1	14,153	0.01%
2021/01/05	2	65.40	2	65.70	65.70	0	14,123	0.00%
2021/01/04	16	63.64	3	66.87	67.50	13	14,245	0.09%
2020/12/31	0.2	66.20	0	0.00	66.10	0.2	14,178	0.00%
2020/12/30	3	66.63	0	0.00	66.50	3	14,273	0.02%
2020/12/28	0	0.00	1	66.90	66.80	-1	14,671	-0.01%
2020/12/25	1	68.10	0	0.00	67.60	1	14,938	0.01%
2020/12/24	1	68.20	1	68.70	68.60	0	15,244	0.00%
2020/12/22	1	66.10	1	68.00	66.10	0	16,127	0.00%
2020/12/21	1	66.40	1	67.10	66.70	0	16,746	0.00%
2020/12/18	6	67.53	1	67.50	67.40	5	17,535	0.03%
2020/12/17	2	67.80	0	0.00	68.10	2	17,866	0.01%
2020/12/15	0	0.00	1	67.40	67.10	-1	18,176	-0.01%
2020/12/11	0	0.00	1	69.40	69.00	-1	18,674	-0.01%
2020/12/10	3	69.93	0	0.00	69.00	3	18,797	0.02%
2020/12/08	1	72.50	0	0.00	72.70	1	18,731	0.01%
2020/12/07	0	0.00	5	71.00	70.70	-5	18,804	-0.03%
2020/12/04	2	71.05	2	71.00	71.00	0	18,833	0.00%
2020/12/03	1	71.60	1	72.10	71.90	0	19,037	0.00%
2020/12/02	7	72.50	0	0.00	72.20	7	19,184	0.04%
2020/12/01	6	73.75	5	73.10	72.50	1	19,539	0.01%
2020/11/30	11	74.57	12	74.40	73.90	-1	19,890	-0.01%
2020/11/27	6	74.15	6	74.50	75.00	0	20,117	0.00%
2020/11/26	6	74.83	5	74.80	74.80	1	20,501	0.00%
2020/11/25	3	75.10	2	74.90	74.90	1	21,382	0.00%
2020/11/24	5	76.56	0	0.00	76.50	5	21,732	0.02%
2020/11/23	1	76.40	2	77.05	77.20	-1	22,195	0.00%
2020/11/20	10	77.61	1	76.50	76.50	9	22,460	0.04%
2020/11/19	17	76.81	20	76.70	77.00	-3	22,771	-0.01%
2020/11/18	9	74.51	13	75.51	75.60	-4	23,466	-0.02%
2020/11/17	31	75.44	26	74.73	73.90	5	24,136	0.02%
2020/11/16	8	76.93	11	76.91	77.30	-3	25,310	-0.01%
2020/11/13	21	76.89	13	77.48	74.90	8	25,493	0.03%
2020/11/12	5	73.00	20	74.47	77.00	-15	24,786	-0.06%
2020/11/11	7	71.36	5	69.70	70.00	2	24,383	0.01%
2020/11/10	5	71.64	2	73.85	71.80	3	25,039	0.01%
2020/11/09	1	72.60	11	71.32	71.70	-10	25,864	-0.04%
2020/11/06	7	68.96	3	69.63	68.00	4	26,161	0.02%
2020/11/05	10	68.97	2	69.60	69.00	8	26,226	0.03%
2020/11/04	1	67.90	8	67.81	68.40	-7	26,856	-0.03%
2020/11/03	5	67.00	1	67.30	67.30	4	26,893	0.01%
2020/11/02	1	66.00	11	66.13	66.10	-10	26,996	-0.04%
2020/10/30	3	67.43	2	67.30	67.30	1	27,133	0.00%
2020/10/29	41	67.38	21	66.50	68.00	20	27,175	0.07%
2020/10/28	0	0.00	1	68.20	68.10	-1	27,176	0.00%
2020/10/27	2	70.50	0	0.00	70.10	2	27,215	0.01%
2020/10/26	3	71.30	8	71.35	70.70	-5	27,195	-0.02%
2020/10/23	2	69.35	4	69.80	69.60	-2	27,086	-0.01%
2020/10/22	4	68.55	5	67.94	68.00	-1	27,254	0.00%
2020/10/21	9	68.78	0	0.00	68.60	9	27,374	0.03%
2020/10/20	1	69.20	2	69.15	69.20	-1	27,694	0.00%
2020/10/19	4	69.50	2	70.10	70.40	2	28,158	0.01%
2020/10/16	3	68.93	1	69.40	68.10	2	28,794	0.01%
2020/10/15	7	72.34	0	0.00	70.00	7	29,137	0.02%
2020/10/14	8	71.58	14	73.20	74.50	-6	28,840	-0.02%
2020/10/13	2	69.45	0	0.00	69.90	2	28,733	0.01%
2020/10/12	0	0.00	14	69.57	69.80	-14	29,228	-0.05%
2020/10/08	1	68.20	1.5	68.45	68.00	-0.5	29,995	0.00%
2020/10/06	3	68.73	4	68.88	68.40	-1	30,579	0.00%
2020/10/05	7	67.86	11	66.63	68.00	-4	31,163	-0.01%
2020/09/30	0	0.00	2	65.95	67.10	-2	31,334	-0.01%
2020/09/29	1	65.90	12	65.68	66.40	-11	31,472	-0.03%
2020/09/28	63	65.09	79	64.98	65.00	-16	31,283	-0.05%
2020/09/25	17	66.56	19	66.33	65.20	-2	31,030	-0.01%
2020/09/24	23	68.57	7	67.87	65.30	16	30,665	0.05%
2020/09/23	12	70.61	24	70.73	71.00	-12	30,315	-0.04%
2020/09/22	22	68.87	17	69.48	68.70	5	29,766	0.02%
2020/09/21	7	68.79	19	69.15	68.40	-12	29,502	-0.04%
2020/09/18	3	67.43	5	69.00	67.30	-2	29,308	-0.01%
2020/09/17	16	67.88	3	68.47	67.60	13	29,221	0.04%
2020/09/16	13	66.09	10	66.95	66.40	3	28,932	0.01%
2020/09/15	2	64.50	6	65.63	65.30	-4	28,897	-0.01%
2020/09/14	1	64.60	2	64.50	64.60	-1	28,820	0.00%
2020/09/11	2	62.60	0	0.00	62.50	2	28,735	0.01%
2020/09/10	3	64.70	2	65.65	64.10	1	28,654	0.00%
2020/09/09	1	64.80	0	0.00	64.20	1	28,507	0.00%
2020/09/08	1	64.20	31	64.60	65.00	-30	28,407	-0.11%
2020/09/07	4	67.80	0	0.00	66.20	4	28,177	0.01%
2020/09/04	13	68.33	6	67.25	68.10	7	28,119	0.02%
2020/09/03	11	67.59	20	68.89	67.10	-9	27,748	-0.03%
2020/09/02	23	67.87	22	66.39	67.80	1	27,642	0.00%
2020/09/01	17	67.74	5	67.46	67.20	12	27,412	0.04%
2020/08/31	13	68.45	37	69.05	70.20	-24	27,002	-0.09%
2020/08/28	63	65.13	61	65.64	64.60	2	26,195	0.01%
2020/08/27	50	67.65	53	67.82	67.40	-3	25,895	-0.01%
2020/08/26	8	67.98	5	68.00	67.70	3	25,662	0.01%
2020/08/25	18	66.91	13	66.90	68.50	5	25,463	0.02%
2020/08/24	64	65.01	59	64.58	64.70	5	24,705	0.02%
2020/08/21	49	61.47	45	62.76	63.80	4	24,012	0.02%
2020/08/20	77	61.67	74	61.63	58.50	3	23,083	0.01%
2020/08/19	2	61.90	3	60.23	62.90	-1	21,579	0.00%
2020/08/18	12	56.89	3	57.17	57.20	9	20,906	0.04%
2020/08/17	13	57.62	18	57.56	56.50	-5	20,757	-0.02%
2020/08/14	36	55.54	6	56.58	56.60	30	20,204	0.15%
2020/08/13	6	54.72	21	55.20	55.60	-15	19,182	-0.08%
2020/08/12	21	47.22	28	49.46	50.60	-7	18,005	-0.04%
2020/08/11	5	46.48	0	0.00	46.05	5	17,380	0.03%
2020/08/10	5	49.10	7	49.55	47.20	-2	17,219	-0.01%
2020/08/07	3	47.00	0	0.00	47.05	3	16,564	0.02%
2020/08/06	8	46.59	4	46.49	46.55	4	16,500	0.02%
2020/08/05	7	47.10	2	46.60	47.30	5	16,438	0.03%
2020/08/04	11	45.25	0	0.00	45.30	11	16,386	0.07%
2020/08/03	0	0.00	27	46.08	45.85	-27	16,611	-0.16%
2020/07/31	7	46.23	3	47.10	47.20	4	16,589	0.02%
2020/07/30	2	46.85	2	46.25	46.25	0	16,571	0.00%
2020/07/29	3	46.65	16	46.85	46.20	-13	16,763	-0.08%
2020/07/28	15	47.29	24	46.15	46.00	-9	16,880	-0.05%
2020/07/27	2	47.88	22	47.77	47.95	-20	16,831	-0.12%
2020/07/24	16	49.84	3	48.73	48.55	13	16,843	0.08%
2020/07/23	16	51.81	41	51.89	50.90	-25	16,970	-0.15%
2020/07/22	43	50.76	23	49.61	52.30	20	16,677	0.12%
2020/07/21	33	48.77	34	48.43	48.30	-1	16,103	-0.01%
2020/07/20	3	46.65	0	0.00	46.90	3	15,716	0.02%
2020/07/17	15	46.62	11	46.78	46.45	4	15,672	0.03%
2020/07/16	13	46.80	5	46.50	47.45	8	15,488	0.05%
2020/07/15	29	46.28	27	47.13	45.20	2	15,185	0.01%
2020/07/13	1	44.20	58	44.53	45.40	-57	14,459	-0.39%
2020/07/10	59	44.07	8	44.14	42.00	51	14,131	0.36%
2020/07/09	0	0.00	66	43.01	43.15	-66	13,294	-0.50%
2020/07/08	36	42.19	37	41.93	42.60	-1	12,977	-0.01%
2020/07/07	5	40.66	0	0.00	40.60	5	12,567	0.04%
2020/07/06	7	41.44	3	41.47	41.35	4	12,500	0.03%
2020/07/03	8	41.13	6	41.00	40.85	2	12,477	0.02%
2020/07/02	3	41.80	0	0.00	41.85	3	12,472	0.02%
2020/07/01	9	42.53	16	42.54	42.45	-7	12,266	-0.06%
2020/06/30	30	41.30	1	41.25	41.75	29	12,036	0.24%
2020/06/29	22	41.23	10	41.00	40.75	12	11,980	0.10%
2020/06/24	15	41.00	5	41.00	40.95	10	11,969	0.08%
2020/06/23	5	41.81	25	41.72	41.25	-20	11,948	-0.17%
2020/06/22	8	41.62	1	42.30	41.25	7	11,901	0.06%
2020/06/19	1	41.70	15	41.70	41.35	-14	11,909	-0.12%
2020/06/18	36	41.34	4	41.42	41.40	32	11,970	0.27%
2020/06/16	4	40.68	3	40.15	40.70	1	12,087	0.01%
2020/06/15	3	39.28	5	39.92	39.40	-2	12,332	-0.02%
2020/06/12	6	39.07	6	39.07	39.30	0	12,463	0.00%
2020/06/11	1	40.20	0	0.00	39.75	1	12,588	0.01%
2020/06/10	1	41.30	5	41.64	41.70	-4	12,541	-0.03%
2020/06/09	23	41.60	24	42.16	41.00	-1	12,650	-0.01%
2020/06/08	2	41.15	0	0.00	40.85	2	12,472	0.02%
2020/06/05	5	40.90	5	41.00	40.90	0	12,897	0.00%
2020/06/04	5	41.04	6	41.18	40.85	-1	13,067	-0.01%
2020/06/03	11	42.05	9	41.98	42.10	2	13,037	0.02%
2020/06/02	6	41.68	23	41.50	41.70	-17	12,930	-0.13%
2020/06/01	1	40.40	111	39.76	40.55	-110	12,683	-0.87%	大賣/鉅額交易
2020/05/29	14	38.57	4	38.89	39.95	10	12,475	0.08%
2020/05/28	2	39.10	0	0.00	38.60	2	12,399	0.02%
2020/05/26	3	37.50	3	38.25	37.90	0	12,229	0.00%
2020/05/25	5	36.61	5	37.15	37.55	0	12,468	0.00%
2020/05/21	0	0.00	1	39.15	39.50	-1	12,280	-0.01%
2020/05/19	5	37.25	4	37.23	37.20	1	12,193	0.01%
2020/05/18	100	36.90	26	37.18	36.95	74	12,157	0.61%
2020/05/15	6	39.61	0	0.00	38.40	6	12,003	0.05%
2020/05/14	5	39.96	1	40.35	39.15	4	11,890	0.03%
2020/05/13	6	40.58	11	40.56	40.55	-5	11,850	-0.04%
2020/05/12	24	40.56	10	41.00	40.55	14	12,061	0.12%
2020/05/11	4	40.95	0	0.00	40.85	4	12,049	0.03%
2020/05/08	31	41.27	8	41.75	40.70	23	11,921	0.19%
2020/05/07	5	41.80	2	42.10	41.95	3	11,597	0.03%
2020/05/06	11	41.78	12	41.62	41.50	-1	11,546	-0.01%
2020/05/05	10	42.50	1	42.15	42.00	9	11,485	0.08%
2020/05/04	6	41.28	6	41.78	41.80	0	11,259	0.00%
2020/04/30	10	40.50	12	40.70	40.80	-2	11,025	-0.02%
2020/04/29	7	40.14	4	40.46	40.30	3	10,904	0.03%
2020/04/28	15	40.08	12	39.73	39.75	3	10,784	0.03%
2020/04/27	6	38.59	14	38.40	38.65	-8	10,366	-0.08%
2020/04/24	1	37.60	6	37.39	37.30	-5	10,092	-0.05%
2020/04/23	2	37.00	10	36.85	36.60	-8	9,900	-0.08%
2020/04/22	8	35.99	28	35.35	36.95	-20	9,717	-0.21%
2020/04/21	24	36.76	5	36.45	35.70	19	9,526	0.20%
2020/04/20	1	37.25	126	36.86	37.50	-125	9,273	-1.35%	大賣/鉅額交易
2020/04/17	13	36.35	5	36.42	35.25	8	9,003	0.09%
2020/04/16	12	34.71	11	35.87	35.10	1	8,806	0.01%
2020/04/15	10	34.17	72	34.13	33.75	-62	8,357	-0.74%
2020/04/14	0	0.00	6	32.61	32.60	-6	8,259	-0.07%
2020/04/13	1	32.20	15	32.37	32.10	-14	8,284	-0.17%
2020/04/09	20	32.40	3	31.90	31.75	17	8,484	0.20%
2020/04/08	0	0.00	1	32.30	32.50	-1	8,949	-0.01%
2020/04/07	71	32.87	13	32.99	32.80	58	8,900	0.65%
2020/04/06	2	30.88	3	30.92	31.30	-1	8,739	-0.01%
2020/04/01	6	30.29	10	30.02	30.25	-4	8,689	-0.05%
2020/03/31	2	29.85	0	0.00	30.15	2	8,806	0.02%
2020/03/30	10	29.20	25	29.39	29.95	-15	8,808	-0.17%
2020/03/27	36	30.12	35	29.59	29.00	1	8,801	0.01%
2020/03/26	0	0.00	12	29.53	30.10	-12	8,744	-0.14%
2020/03/25	11	29.60	1	30.15	29.55	10	8,716	0.11%
2020/03/24	4	29.56	6	29.53	29.10	-2	8,576	-0.02%
2020/03/23	12	28.73	10	28.25	28.55	2	8,410	0.02%
2020/03/20	4	27.65	19	28.04	28.40	-15	8,459	-0.18%
2020/03/19	29	26.20	4	26.73	25.85	25	8,513	0.29%
2020/03/18	0	0.00	10	28.17	27.50	-10	8,237	-0.12%
2020/03/17	12	27.94	13	26.85	27.00	-1	8,057	-0.01%
2020/03/16	73	28.78	2	30.83	28.75	71	7,850	0.90%
2020/03/13	8	29.29	4	29.70	30.20	4	7,705	0.05%
2020/03/12	21	33.27	1	33.50	32.20	20	7,463	0.27%
2020/03/11	13	35.86	13	34.74	34.50	0	7,255	0.00%
2020/03/10	3	33.23	9	34.56	35.15	-6	6,764	-0.09%
2020/03/03	3	33.33	3	33.32	33.00	0	6,295	0.00%
2020/03/02	1	33.00	0	0.00	32.55	1	6,250	0.02%
2020/02/27	7	34.28	13	33.77	33.00	-6	6,202	-0.10%
2020/02/26	20	34.13	30	34.80	34.80	-10	6,050	-0.17%
2020/02/25	0	0.00	16	32.99	33.60	-16	5,733	-0.28%
2020/02/24	26	32.82	35	33.01	33.00	-9	5,674	-0.16%
2020/02/21	17	33.91	0	0.00	33.80	17	5,650	0.30%
2020/02/20	1	34.60	0	0.00	34.45	1	5,563	0.02%
2020/02/19	10	35.10	15	34.77	34.75	-5	5,557	-0.09%
2020/02/18	0	0.00	2	34.80	34.80	-2	5,584	-0.04%
2020/02/17	13	34.72	10	34.55	34.55	3	5,624	0.05%
2020/02/14	3	34.92	1	34.80	34.95	2	5,613	0.04%
2020/02/13	31	35.46	13	35.30	35.00	18	5,576	0.32%
2020/02/12	12	33.44	10	33.80	33.80	2	5,354	0.04%
2020/02/11	3	33.40	1	33.50	33.55	2	5,358	0.04%
2020/02/10	3	31.80	12	32.89	33.20	-9	5,433	-0.17%
2020/02/07	4	33.16	0	0.00	33.05	4	5,485	0.07%
2020/02/06	10	33.90	10	33.95	34.00	0	5,502	0.00%
2020/02/05	14	33.57	0	0.00	33.75	14	5,462	0.26%
2020/02/04	3	33.47	15	33.50	34.00	-12	5,462	-0.22%
2020/02/03	5	31.93	2	31.80	32.45	3	5,470	0.05%
2020/01/31	6	34.27	1	34.55	34.15	5	5,387	0.09%
2020/01/30	5	36.00	2	36.33	36.00	3	5,441	0.06%
2020/01/20	3	39.87	3	40.00	40.00	0	5,421	0.00%
2020/01/16	1	40.05	0	0.00	40.00	1	5,792	0.02%
2020/01/15	1	40.10	0	0.00	40.00	1	5,982	0.02%
2020/01/14	9	40.08	0	0.00	40.10	9	6,268	0.14%
2020/01/13	2	39.53	4	39.71	39.70	-2	6,312	-0.03%
2020/01/10	2	39.60	0	0.00	39.15	2	6,470	0.03%
2020/01/09	1	39.60	10	39.40	39.40	-9	6,519	-0.14%
2020/01/08	16	39.70	0	0.00	39.20	16	6,725	0.24%
2020/01/07	0	0.00	7	39.61	39.65	-7	6,833	-0.10%
2020/01/06	34	39.93	2	40.20	39.90	32	7,035	0.45%
2020/01/03	11	42.20	1	41.25	41.25	10	7,078	0.14%
2020/01/02	22	43.44	20	43.26	42.75	2	7,238	0.03%
2019/12/31	3	41.25	5	41.64	41.65	-2	7,322	-0.03%
2019/12/30	2	40.78	1	41.00	41.00	1	7,451	0.01%
2019/12/27	8	41.48	5	41.81	41.35	3	7,669	0.04%
2019/12/26	16	42.41	8	42.16	42.00	8	7,832	0.10%
2019/12/25	3	41.70	3	41.70	41.70	0	7,730	0.00%
2019/12/24	4	41.65	7	41.59	41.65	-3	7,883	-0.04%
2019/12/23	0	0.00	3	41.28	41.25	-3	7,908	-0.04%
2019/12/20	4	41.15	4	41.14	41.15	0	7,907	0.00%
2019/12/19	3	40.05	7	40.69	40.80	-4	7,920	-0.05%
2019/12/18	4	40.54	4	40.20	40.20	0	7,939	0.00%
2019/12/17	5	41.09	5	40.80	40.50	0	8,126	0.00%
2019/12/16	8	40.86	72	41.26	41.00	-64	8,033	-0.80%
2019/12/13	1	38.90	16	39.14	39.20	-15	7,981	-0.19%
2019/12/12	0	0.00	5	40.10	39.90	-5	8,314	-0.06%
2019/12/09	1	40.40	2	40.25	40.30	-1	8,590	-0.01%
2019/12/06	0	0.00	10	39.95	39.95	-10	8,664	-0.12%
2019/12/05	0	0.00	4	39.70	39.40	-4	8,762	-0.05%
2019/12/04	55	38.88	10	39.10	39.10	45	9,005	0.50%
2019/12/03	1	39.35	0	0.00	39.50	1	9,121	0.01%
2019/12/02	2	38.78	2	38.90	39.00	0	9,258	0.00%
2019/11/29	5	39.96	21	40.11	39.65	-16	9,350	-0.17%
2019/11/28	2	39.65	4	39.78	39.65	-2	9,492	-0.02%
2019/11/27	0	0.00	7	39.98	39.90	-7	9,802	-0.07%
2019/11/26	0	0.00	1	39.90	39.95	-1	9,948	-0.01%
2019/11/25	4	40.39	3	40.20	40.05	1	10,174	0.01%
2019/11/22	0	0.00	3	39.70	39.70	-3	10,423	-0.03%
2019/11/21	6	39.83	6	39.95	40.05	0	10,597	0.00%
2019/11/20	1	40.05	5	40.05	40.15	-4	10,987	-0.04%
2019/11/19	1	40.85	0	0.00	40.75	1	11,840	0.01%
2019/11/18	12	40.70	0	0.00	40.50	12	12,219	0.10%
2019/11/15	6	41.08	16	40.85	40.95	-10	12,525	-0.08%
2019/11/14	21	40.30	20	40.05	40.10	1	12,677	0.01%
2019/11/13	2	40.55	0	0.00	40.50	2	12,965	0.02%
2019/11/12	2	40.55	2.3	41.05	41.05	-0.3	13,248	0.00%
2019/11/11	12	40.83	3	40.42	40.40	9	13,830	0.07%
2019/11/08	10	41.30	7	41.06	41.55	3	14,430	0.02%
2019/11/07	37	41.05	40	41.03	41.05	-3	14,941	-0.02%
2019/11/05	10	42.33	18	42.54	42.75	-8	15,919	-0.05%
2019/11/04	12	41.98	2	42.05	41.75	10	16,127	0.06%
2019/11/01	4	41.26	4	41.58	41.55	0	16,260	0.00%
2019/10/31	5	41.79	2	41.70	41.70	3	16,596	0.02%
2019/10/30	15	42.16	7	42.48	42.55	8	17,041	0.05%
2019/10/29	25	42.54	5	41.91	41.95	20	17,608	0.11%
2019/10/28	3	43.40	1	43.25	43.10	2	18,339	0.01%
2019/10/25	34	43.62	7	44.11	43.35	27	18,774	0.14%
2019/10/24	19	43.64	21	43.88	44.10	-2	18,821	-0.01%
2019/10/23	25	43.53	14	43.19	43.00	11	19,290	0.06%
2019/10/22	13	43.74	95	43.88	43.70	-82	20,332	-0.40%
2019/10/21	2	42.95	10	42.95	43.15	-8	20,961	-0.04%
2019/10/18	10	43.50	31	43.40	43.30	-21	21,070	-0.10%
2019/10/17	10	43.20	10	42.95	43.05	0	21,110	0.00%
2019/10/16	0	0.00	2	42.75	42.75	-2	21,209	-0.01%
2019/10/15	60	43.43	27	43.40	42.65	33	21,148	0.16%
2019/10/14	2	43.35	0	0.00	42.90	2	21,185	0.01%
2019/10/09	2	42.65	10	42.35	42.65	-8	21,276	-0.04%
2019/10/08	12	42.40	10	42.95	42.40	2	21,402	0.01%
2019/10/07	7	44.08	12	43.04	42.45	-5	21,383	-0.02%
2019/10/04	11	41.92	21	41.83	41.85	-10	20,979	-0.05%
2019/10/03	6	41.14	18	41.58	41.90	-12	21,015	-0.06%
2019/10/02	3	39.50	17	40.46	41.10	-14	21,005	-0.07%
2019/10/01	1	38.90	3	38.90	39.00	-2	21,123	-0.01%
2019/09/27	7	37.97	3	38.00	38.00	4	21,298	0.02%
2019/09/26	15	39.51	1	39.40	39.40	14	21,422	0.07%
2019/09/25	3	40.78	0	0.00	40.55	3	21,920	0.01%
2019/09/24	0	0.00	4	42.03	41.10	-4	22,596	-0.02%
2019/09/23	1	41.70	14	41.61	41.45	-13	22,695	-0.06%
2019/09/20	21	41.46	7	41.71	41.45	14	22,956	0.06%
2019/09/19	10	40.88	2	40.80	40.80	8	23,402	0.03%
2019/09/18	3	40.87	3	41.02	40.85	0	23,695	0.00%
2019/09/17	23	42.02	1	41.60	40.70	22	23,761	0.09%
2019/09/16	10	42.50	14	43.09	42.55	-4	23,913	-0.02%
2019/09/12	2	42.85	1	43.15	42.85	1	24,520	0.00%
2019/09/11	2	42.50	5	42.23	42.45	-3	25,611	-0.01%
2019/09/10	0	0.00	10	42.05	42.00	-10	25,918	-0.04%
2019/09/06	12	42.70	8	42.98	43.25	4	25,997	0.02%
2019/09/05	0	0.00	24	42.63	42.30	-24	25,903	-0.09%
2019/09/04	0	0.00	1	41.65	42.15	-1	25,949	0.00%
2019/09/03	12	41.90	0	0.00	41.30	12	26,333	0.05%
2019/09/02	9	41.69	2	41.80	42.45	7	26,674	0.03%
2019/08/30	27	42.34	3	43.53	42.20	24	26,552	0.09%
2019/08/29	25	43.07	3	43.05	43.05	22	26,357	0.08%
2019/08/28	27	43.60	3	43.13	42.90	24	26,289	0.09%
2019/08/27	28	44.65	13	45.17	43.70	15	26,151	0.06%
2019/08/26	24	43.69	14	43.94	44.00	10	26,124	0.04%
2019/08/23	8	45.39	38	45.17	44.90	-30	26,066	-0.12%
2019/08/22	43	45.42	67	45.85	44.85	-24	25,859	-0.09%
2019/08/21	15	42.92	39	43.86	44.55	-24	25,391	-0.09%
2019/08/20	46	43.56	23	44.22	42.80	23	25,310	0.09%
2019/08/19	30	43.63	10	44.30	43.55	20	25,354	0.08%
2019/08/16	20	43.58	223.2	44.37	43.45	-203.2	25,543	-0.80%	大賣/鉅額交易
2019/08/15	16	42.72	16.3	43.02	42.90	-0.3	25,530	0.00%
2019/08/14	11	43.65	5.1	43.69	43.75	5.9	25,824	0.02%
2019/08/13	16	42.81	33.9	43.45	43.70	-17.9	25,797	-0.07%
2019/08/12	20	42.97	5	42.78	42.40	15	25,834	0.06%
2019/08/08	108	41.68	21	41.58	42.30	87	25,657	0.34%	大買/
2019/08/07	3	39.60	1	39.80	39.20	2	25,226	0.01%
2019/08/05	15	38.90	3	39.03	38.90	12	25,307	0.05%
2019/08/02	20	39.41	3	40.03	39.10	17	25,515	0.07%
2019/08/01	8	40.45	7	40.09	40.80	1	25,667	0.00%
2019/07/31	15	40.55	10	40.13	40.60	5	25,540	0.02%
2019/07/30	27.1	41.81	10	41.33	40.95	17.1	25,754	0.07%
2019/07/29	10	45.70	3	46.38	45.45	7	25,319	0.03%
2019/07/26	102	45.89	3	45.55	45.30	99	25,442	0.39%	大買/
2019/07/25	13	46.64	8	46.44	45.70	5	25,583	0.02%
2019/07/24	111	44.14	122	45.76	46.90	-11	25,527	-0.04%	大買/大賣/
2019/07/23	2	44.25	44	44.05	43.20	-42	24,542	-0.17%
2019/07/22	1	40.90	1	41.30	41.40	0	23,868	0.00%
2019/07/19	2.1	40.54	0	0.00	40.25	2.1	23,885	0.01%
2019/07/18	9	40.11	2	40.05	39.85	7	23,960	0.03%
2019/07/17	38	40.46	5	40.68	40.80	33	24,172	0.14%
2019/07/16	5	41.60	2	42.10	41.05	3	24,273	0.01%
2019/07/15	5	41.59	15	41.92	41.90	-10	25,003	-0.04%
2019/07/12	16	41.44	4	41.00	41.00	12	25,090	0.05%
2019/07/11	5	41.45	7	41.17	41.45	-2	25,498	-0.01%
2019/07/10	4.1	40.36	3	40.70	40.80	1.1	25,661	0.00%
2019/07/09	5.1	39.92	13	39.46	39.90	-7.9	26,240	-0.03%
2019/07/08	4	40.03	9	40.04	40.20	-5	26,796	-0.02%
2019/07/05	10	40.95	3	41.12	40.55	7	26,878	0.03%
2019/07/04	12.1	41.06	2	41.00	41.15	10.1	26,671	0.04%
2019/07/03	15	41.29	3	42.03	41.00	12	26,902	0.04%
2019/07/02	1	42.50	3.1	42.86	42.80	-2.1	26,904	-0.01%
2019/07/01	2	42.18	14.1	42.16	42.25	-12.1	26,499	-0.05%
2019/06/28	2	38.75	1	38.70	38.45	1	26,440	0.00%
2019/06/27	0	0.00	7	38.64	38.50	-7	26,382	-0.03%
2019/06/26	6	37.10	6	38.40	38.95	0	26,184	0.00%
2019/06/25	4	39.15	0	0.00	38.10	4	25,692	0.02%
2019/06/24	1	37.55	1	38.20	38.90	0	25,466	0.00%
2019/06/21	1	38.80	0	0.00	38.00	1	25,449	0.00%
2019/06/20	11	38.39	8	38.84	39.00	3	25,223	0.01%
2019/06/19	12	37.87	28	37.77	37.90	-16	25,180	-0.06%
2019/06/18	2	36.13	9	36.11	35.35	-7	24,982	-0.03%
2019/06/17	1	35.50	0	0.00	35.60	1	24,647	0.00%
2019/06/14	3	35.53	1	36.35	35.10	2	24,735	0.01%
2019/06/13	6	35.60	15	35.89	35.95	-9	24,689	-0.04%
2019/06/12	12	35.61	1	35.75	35.55	11	24,771	0.04%
2019/06/11	15.1	36.01	33	36.00	36.15	-17.9	24,897	-0.07%
2019/06/10	20	35.60	1	34.50	35.90	19	24,438	0.08%
2019/06/06	0	0.00	1	32.45	32.80	-1	24,129	0.00%
2019/06/05	2	33.25	3	32.30	32.30	-1	24,125	0.00%
2019/06/04	2	33.20	12	32.53	32.45	-10	24,182	-0.04%
2019/06/03	2	33.00	9	32.88	32.70	-7	24,303	-0.03%
2019/05/31	24	33.41	8	33.15	33.60	16	24,420	0.07%
2019/05/30	2	32.70	4	32.65	32.55	-2	24,453	-0.01%
2019/05/29	15	31.84	9	31.95	32.30	6	24,765	0.02%
2019/05/28	8	33.18	5	32.76	32.60	3	25,141	0.01%
2019/05/27	9	31.65	11	31.72	32.50	-2	25,170	-0.01%
2019/05/24	8.1	32.85	2.1	33.59	32.20	6	25,386	0.02%
2019/05/23	14	32.41	28	32.76	32.95	-14	25,066	-0.06%
2019/05/22	20	34.60	15	34.78	34.25	5	24,779	0.02%
2019/05/21	11	35.22	18	35.30	35.60	-7	24,518	-0.03%
2019/05/20	27	35.07	19	35.36	34.35	8	24,024	0.03%
2019/05/17	32.1	37.67	12.1	38.35	36.00	20	23,691	0.08%
2019/05/16	17	40.99	11	40.29	39.70	6	23,149	0.03%
2019/05/15	0	0.00	20	42.43	41.95	-20	22,880	-0.09%
2019/05/14	12	41.81	5	41.14	42.50	7	22,821	0.03%
2019/05/13	0	0.00	1	41.20	40.10	-1	22,711	0.00%
2019/05/10	12	40.51	11	40.76	40.80	1	22,735	0.00%
2019/05/09	17.1	41.25	2	42.60	40.00	15.1	22,433	0.07%
2019/05/08	12	42.26	0	0.00	42.65	12	21,888	0.05%
2019/05/07	21	44.38	20	43.73	42.85	1	21,520	0.00%
2019/05/06	10	43.03	14.1	43.65	44.40	-4.1	20,771	-0.02%
2019/05/03	10	44.29	19	44.03	44.05	-9	20,311	-0.04%
2019/05/02	5	42.54	5	42.82	42.85	0	19,694	0.00%
2019/04/30	5	41.19	7	41.97	42.80	-2	19,425	-0.01%
2019/04/29	2	39.88	41	39.83	40.00	-39	18,879	-0.21%
2019/04/26	1	39.55	0	0.00	39.80	1	18,621	0.01%
2019/04/24	8	41.21	15	41.53	40.70	-7	18,213	-0.04%
2019/04/23	21.1	40.84	21	40.40	40.30	0.1	17,968	0.00%
2019/04/22	13.1	41.30	1	41.55	41.75	12.1	17,814	0.07%
2019/04/19	12	42.70	10	43.15	42.00	2	17,647	0.01%
2019/04/18	4	43.15	4.1	42.69	42.80	-0.1	16,714	0.00%
2019/04/17	37	43.77	36	43.65	43.25	1	16,338	0.01%
2019/04/16	5.1	41.70	17	41.42	41.50	-12	15,775	-0.08%
2019/04/15	50	41.81	11	41.84	42.90	39	15,316	0.25%
2019/04/12	1	38.55	8.1	39.22	39.15	-7.1	14,558	-0.05%
2019/04/11	9	37.17	14	37.01	37.00	-5	13,796	-0.04%
2019/04/10	3	35.73	5	36.14	35.80	-2	13,578	-0.01%
2019/04/09	16	37.76	18	37.44	36.00	-2	13,459	-0.01%
2019/04/08	3	36.05	9	36.32	36.70	-6	13,052	-0.05%
2019/04/03	11.1	35.93	8	36.17	35.70	3.1	12,792	0.02%
2019/04/02	29	36.34	24	36.59	35.50	5	12,819	0.04%
2019/04/01	11	35.04	1	34.50	34.95	10	12,422	0.08%
2019/03/29	11	34.31	12	34.38	34.20	-1	12,350	-0.01%
2019/03/28	3	34.33	3	34.27	34.55	0	12,263	0.00%
2019/03/27	4	34.94	9	35.07	34.65	-5	12,117	-0.04%
2019/03/26	6	34.52	11	35.13	34.40	-5	12,030	-0.04%
2019/03/25	7	35.47	13	35.29	35.20	-6	11,929	-0.05%
2019/03/22	21	36.17	11	35.47	35.20	10	11,773	0.08%
2019/03/21	25	35.29	50	34.99	36.45	-25	11,187	-0.22%
2019/03/20	1	33.20	2	32.85	33.15	-1	10,221	-0.01%
2019/03/19	1	33.10	11	33.53	32.60	-10	10,131	-0.10%
2019/03/18	1	32.10	1	32.75	32.80	0	9,959	0.00%
2019/03/15	2	32.58	3	32.80	32.00	-1	9,958	-0.01%
2019/03/14	1	32.95	5	33.56	33.35	-4	9,769	-0.04%
2019/03/13	0	0.00	12	32.80	32.90	-12	9,497	-0.13%
2019/03/12	11	33.01	2	32.90	32.35	9	9,430	0.10%
2019/03/08	2	32.20	4	32.31	32.40	-2	9,305	-0.02%
2019/03/07	3	32.28	2	32.35	31.70	1	9,212	0.01%
2019/03/06	23	33.05	23	32.64	32.55	0	9,038	0.00%
2019/03/05	6	33.28	0	0.00	32.50	6	8,940	0.07%
2019/03/04	34	34.40	19	34.57	34.60	15	8,668	0.17%
2019/02/27	3	33.15	4	33.21	33.65	-1	8,208	-0.01%
2019/02/26	13	32.58	13	33.04	32.65	0	7,623	0.00%
2019/02/25	3	31.07	24	31.67	32.60	-21	7,160	-0.29%
2019/02/22	0	0.00	5	29.95	29.65	-5	6,641	-0.08%
2019/02/21	5	29.25	0	0.00	29.50	5	6,597	0.08%
2019/02/20	11	30.06	0	0.00	29.85	11	6,526	0.17%
2019/02/19	0	0.00	6	29.83	30.10	-6	6,514	-0.09%
2019/02/18	6	29.93	18	29.95	30.35	-12	6,402	-0.19%
2019/02/15	6	29.10	1	28.65	28.95	5	6,161	0.08%
2019/02/14	2	29.00	1	28.85	28.70	1	6,005	0.02%
2019/02/13	4	28.65	5	28.74	29.10	-1	5,835	-0.02%
2019/02/12	3	27.80	26	27.51	27.70	-23	5,516	-0.42%
2019/02/11	3	26.13	12	26.63	26.95	-9	5,120	-0.18%
2019/01/28	3	24.78	0	0.00	24.80	3	4,675	0.06%
2019/01/25	20	25.43	20	25.05	25.05	0	4,631	0.00%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	16	25.71	12	25.28	25.20	4	4,570	0.09%
2019/01/21	12	25.44	52	25.56	26.10	-40	4,428	-0.90%
2019/01/17	20	25.60	0	0.00	25.50	20	4,385	0.46%
2019/01/16	0	0.00	10	25.65	25.55	-10	4,362	-0.23%
2019/01/15	0	25.70	2	25.70	25.70	-2	4,331	-0.05%
2019/01/14	10	26.15	0	0.00	26.20	10	4,274	0.23%
2019/01/11	10	25.80	17	25.92	26.40	-7	4,041	-0.17%
2019/01/10	3	25.50	1	25.45	25.75	2	3,931	0.05%
2019/01/09	2	25.53	0	0.00	25.60	2	3,900	0.05%
2019/01/08	2	25.10	7	25.80	25.75	-5	3,825	-0.13%
2019/01/04	1	24.35	8	24.45	24.20	-7	3,713	-0.19%
2019/01/02	24	25.64	2	25.65	25.65	22	3,744	0.59%
2018/12/28	0	0.00	5	25.17	25.25	-5	3,649	-0.14%
2018/12/27	2	24.93	20	25.24	24.75	-18	3,635	-0.50%
2018/12/26	5	25.00	7	25.41	24.65	-2	3,569	-0.06%
2018/12/25	31	25.97	16	26.15	25.50	15	3,481	0.43%
2018/12/24	88	26.07	141	26.08	26.30	-53	3,306	-1.60%	大賣/
2018/12/22	3	24.83	11	25.12	25.15	-8	3,061	-0.26%
2018/12/20	10	24.05	10	23.45	23.45	0	3,039	0.00%
2018/12/19	13	24.53	13	24.27	24.25	0	3,053	0.00%
2018/12/18	3	24.37	11	24.01	24.30	-8	3,002	-0.27%
2018/12/17	3	25.07	0	0.00	24.75	3	2,934	0.10%
2018/12/14	3	24.65	3	24.45	25.10	0	2,794	0.00%
2018/12/13	4	24.56	0	0.00	24.20	4	2,719	0.15%
2018/12/12	21	24.28	20	24.28	24.25	1	2,699	0.04%
2018/12/11	12	24.24	4	24.40	24.10	8	2,677	0.30%
2018/12/10	3	24.48	0	0.00	24.55	3	2,628	0.11%
2018/12/07	14	23.85	10	23.61	24.40	4	2,518	0.16%
2018/12/06	17	23.54	19	23.54	23.35	-2	2,449	-0.08%
2018/12/05	3	23.55	8	23.97	24.50	-5	2,391	-0.21%
2018/12/04	9	24.38	15	24.47	24.35	-6	2,368	-0.25%
2018/12/03	27	24.88	22	25.03	24.90	5	2,341	0.21%
2018/11/30	16	23.19	16	23.06	23.25	0	2,190	0.00%
2018/11/29	16	22.73	7	22.69	22.65	9	2,087	0.43%
2018/11/28	9	22.68	4	22.28	22.50	5	2,059	0.24%
2018/11/22	42	21.82	3	22.00	21.60	39	2,481	1.57%
2018/11/21	3	21.70	0	0.00	21.85	3	2,486	0.12%
2018/11/19	0	0.00	5	22.05	22.80	-5	2,428	-0.21%
2018/11/16	26	22.50	26	21.77	21.90	0	2,370	0.00%
2018/11/15	5	20.90	0	0.00	20.90	5	2,274	0.22%
2018/11/14	3	21.10	1.3	20.88	20.80	1.7	2,256	0.08%
2018/10/30	2	20.80	3	20.67	20.60	-1	2,544	-0.04%
2018/10/29	1	20.10	0	0.00	20.45	1	2,508	0.04%
2018/10/25	1	20.10	0	0.00	20.00	1	2,613	0.04%
2018/10/23	1	21.15	0	0.00	21.10	1	2,624	0.04%
2018/10/22	0	0.00	1	21.60	21.50	-1	2,681	-0.04%
2018/10/19	1	21.15	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/15	2	22.08	1	22.40	22.00	1	2,695	0.04%
2018/10/12	2	22.08	0	0.00	22.45	2	2,691	0.07%
2018/10/09	2	25.35	0	0.00	25.45	2	2,708	0.07%
2018/10/08	4	26.05	0	0.00	26.15	4	2,631	0.15%
2018/10/04	0	0.00	2	27.50	27.25	-2	2,592	-0.08%
2018/10/03	4	27.78	0	0.00	27.55	4	2,591	0.15%
2018/10/02	0	0.00	2	27.93	27.95	-2	2,632	-0.08%
2018/10/01	2	27.95	0	0.00	28.05	2	2,591	0.08%
2018/09/28	2	27.20	17	27.21	27.25	-15	2,561	-0.59%
2018/09/27	2	26.85	0	0.00	26.75	2	2,543	0.08%
2018/09/25	15	27.75	1	27.90	27.90	14	2,447	0.57%
2018/09/20	24	27.72	0	0.00	27.75	24	2,410	1.00%
2018/09/11	0	0.00	1	27.50	27.60	-1	2,653	-0.04%
2018/09/06	1	28.40	0	0.00	28.25	1	2,696	0.04%
2018/09/04	11	28.51	0	0.00	28.85	11	2,835	0.39%
2018/09/03	11	29.18	5	29.25	28.60	6	2,875	0.21%
2018/08/31	0	0.00	5	28.61	29.25	-5	2,797	-0.18%
2018/08/29	1	28.25	1	28.40	28.40	0	2,701	0.00%
2018/08/28	0	0.00	11	27.91	28.00	-11	2,668	-0.41%
2018/08/22	1	27.05	0	0.00	26.90	1	3,161	0.03%
2018/08/20	2	26.75	0	0.00	26.90	2	3,207	0.06%
2018/08/17	0	0.00	5	27.50	27.45	-5	3,245	-0.15%
2018/08/15	3	27.18	0	0.00	27.00	3	3,210	0.09%
2018/08/14	5	27.53	0	0.00	27.55	5	3,246	0.15%
2018/08/10	5	29.05	1	29.15	29.15	4	3,206	0.12%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/08/01	1	29.40	0	0.00	29.30	1	3,200	0.03%
2018/07/26	0	0.00	4	28.46	28.80	-4	3,088	-0.13%
2018/07/19	1	27.75	0	0.00	27.75	1	3,056	0.03%
2018/07/18	0	0.00	1	28.30	28.25	-1	3,068	-0.03%
2018/07/10	2	27.80	0	0.00	27.70	2	3,014	0.07%
2018/07/06	3	27.08	0	0.00	27.00	3	2,981	0.10%
2018/07/04	3	27.60	0	0.00	27.60	3	2,968	0.10%
2018/07/03	2	28.43	2	28.40	27.60	0	2,968	0.00%
2018/06/27	6	28.80	0	0.00	28.65	6	3,023	0.20%
2018/06/25	0	0.00	1	29.90	29.50	-1	2,989	-0.03%
2018/06/21	5	29.58	0	0.00	30.35	5	2,983	0.17%
2018/06/20	6	29.96	0	0.00	29.60	6	2,984	0.20%
2018/06/19	1	29.95	0	0.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	6	30.80	30.65	-6	2,881	-0.21%
2018/06/13	0	0.00	1	30.80	30.50	-1	2,885	-0.03%
2018/06/12	2	31.35	1	31.70	31.35	1	2,876	0.03%
2018/06/11	4	31.14	0	0.00	31.20	4	2,812	0.14%
2018/06/08	1	31.90	1	31.90	31.65	0	2,811	0.00%
2018/06/06	1	31.35	0	0.00	31.40	1	2,640	0.04%
2018/06/04	23	31.84	11	31.68	31.65	12	2,549	0.47%
2018/06/01	5	30.38	15	30.36	30.30	-10	2,257	-0.44%
2018/05/29	1	29.00	0	0.00	28.75	1	2,157	0.05%
2018/05/25	7	29.69	8	29.80	29.50	-1	2,242	-0.04%
2018/05/22	0	0.00	9	29.18	29.25	-9	2,352	-0.38%
2018/05/11	3	27.80	1	27.80	27.75	2	2,518	0.08%
2018/05/10	0	0.00	2	28.48	28.50	-2	2,502	-0.08%
2018/05/09	2	28.20	0	0.00	28.10	2	2,442	0.08%
2018/05/08	4	28.24	0	0.00	28.20	4	2,506	0.16%
2018/05/07	10	27.90	0	0.00	28.00	10	2,537	0.39%
2018/04/26	0	0.00	2	26.28	26.10	-2	2,923	-0.07%
2018/04/25	4	26.71	0	0.00	26.80	4	2,926	0.14%
2018/04/24	1	26.20	9	26.36	26.25	-8	2,944	-0.27%
2018/04/23	2	27.40	0	0.00	27.30	2	2,950	0.07%
2018/04/17	1	27.70	0	0.00	27.70	1	3,112	0.03%
2018/04/12	0	0.00	2	28.90	28.60	-2	3,375	-0.06%
2018/04/03	0	0.00	10	28.90	29.00	-10	3,846	-0.26%
2018/03/30	2	30.13	0	0.00	29.90	2	4,279	0.05%
2018/03/23	5	29.20	2	29.18	29.00	3	4,671	0.06%
2018/03/20	1	30.20	1	30.25	30.20	0	4,910	0.00%
2018/03/19	1	30.45	1	30.40	30.35	0	5,214	0.00%
2018/03/15	0	0.00	3	30.85	30.80	-3	5,355	-0.06%
2018/03/14	3	30.60	1	30.70	30.70	2	5,500	0.04%
2018/03/13	0	0.00	6	30.47	30.20	-6	5,568	-0.11%
2018/03/07	0	0.00	1	29.80	29.50	-1	6,570	-0.02%
2018/03/02	0	0.00	1	29.75	29.70	-1	8,532	-0.01%
2018/03/01	0	0.00	1	29.70	30.05	-1	9,335	-0.01%
2018/02/27	2	30.05	0	0.00	29.55	2	9,780	0.02%
2018/02/23	1	29.05	1	29.30	29.70	0	11,142	0.00%
2018/02/22	1	28.15	0	0.00	28.15	1	11,083	0.01%
2018/02/21	12	27.81	1	28.05	28.10	11	11,123	0.10%
2018/02/08	0	0.00	2	27.20	27.30	-2	11,187	-0.02%
2018/02/06	2	26.93	0	0.00	27.00	2	11,193	0.02%
2018/02/01	0	0.00	1	30.75	30.55	-1	11,193	-0.01%
2018/01/31	0	0.00	2	30.90	30.95	-2	11,212	-0.02%
2018/01/29	0	0.00	5	31.24	30.90	-5	11,289	-0.04%
2018/01/26	19	32.05	16	31.75	31.60	3	11,299	0.03%
2018/01/25	8	31.39	1	31.00	31.00	7	11,107	0.06%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/23	0	0.00	0.5	30.60	30.65	-0.5	11,045	0.00%
2018/01/19	0	0.00	6	30.30	30.30	-6	11,475	-0.05%
2018/01/18	7	30.55	3	30.30	30.30	4	11,552	0.03%
2018/01/16	3	31.25	3	30.95	30.95	0	11,591	0.00%
2018/01/15	3	31.00	9	30.95	31.00	-6	11,592	-0.05%
2018/01/12	3	30.50	4.1	30.66	30.65	-1.1	11,600	-0.01%
2018/01/11	0	0.00	1	29.90	29.90	-1	11,760	-0.01%
2018/01/10	1	30.45	0	0.00	30.20	1	11,766	0.01%
2018/01/09	3	31.45	3	31.30	31.30	0	11,798	0.00%
2018/01/08	4	31.46	0	0.00	31.00	4	11,802	0.03%
2018/01/05	9	32.58	5	32.34	32.30	4	11,729	0.03%
2018/01/03	8	33.13	9	33.00	32.55	-1	11,661	-0.01%
2018/01/02	2	33.00	2	32.85	33.50	0	11,490	0.00%