奇鋐 (3017)-富邦-竹北券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	656.57	2	655.00	652.00	5	8,787	0.06%
2024/11/21	8.5	658.51	5	656.01	650.00	3.5	8,794	0.04%
2024/11/20	1.1	664.98	5.1	670.23	666.00	-4	8,739	-0.05%
2024/11/19	2	653.96	3	656.32	648.00	-1	8,678	-0.01%
2024/11/18	0.1	643.00	0	642.72	638.00	0.1	8,666	0.00%
2024/11/15	10.8	670.86	4	661.77	648.00	6.8	8,686	0.08%
2024/11/14	3.1	679.81	4.7	680.90	685.00	-1.6	8,603	-0.02%
2024/11/13	3	663.00	3.1	664.01	661.00	-0.1	8,548	0.00%
2024/11/12	2.1	672.79	0	669.00	661.00	2.1	8,600	0.02%
2024/11/11	2	683.99	4.4	683.57	687.00	-2.4	8,679	-0.03%
2024/11/08	3.1	685.73	9	689.00	687.00	-5.9	8,908	-0.07%
2024/11/07	1.1	679.63	2.3	675.38	675.00	-1.2	8,928	-0.01%
2024/11/06	2	670.05	8.3	674.16	674.00	-6.3	9,048	-0.07%
2024/11/05	21.1	655.98	24	649.84	656.00	-3	9,102	-0.03%
2024/11/04	1.1	650.61	2	637.13	654.00	-1	9,288	-0.01%
2024/11/01	51.1	638.60	50.1	627.31	637.00	1	9,354	0.01%
2024/10/30	5.2	640.33	3	642.64	638.00	2.1	9,452	0.02%
2024/10/29	1.3	629.27	0.1	626.18	626.00	1.2	9,442	0.01%
2024/10/28	3.2	646.77	3	649.00	648.00	0.2	9,479	0.00%
2024/10/25	1.2	658.77	3	657.00	664.00	-1.8	9,594	-0.02%
2024/10/24	12.6	660.57	6.1	667.79	656.00	6.5	9,717	0.07%
2024/10/23	7.1	686.15	7.5	684.82	686.00	-0.5	9,716	0.00%
2024/10/22	2.1	678.92	5.1	681.16	683.00	-2.9	9,770	-0.03%
2024/10/21	8.2	684.96	7.3	693.08	677.00	0.9	9,929	0.01%
2024/10/18	45.2	690.91	47.5	682.23	681.00	-2.3	9,928	-0.02%
2024/10/17	26.4	679.47	30.7	677.90	679.00	-4.3	9,875	-0.04%
2024/10/16	3.9	665.38	4.6	677.25	676.00	-0.8	9,839	-0.01%
2024/10/15	44.9	674.15	43.6	678.08	679.00	1.3	9,765	0.01%
2024/10/14	3.3	650.42	20.8	650.23	647.00	-17.4	9,618	-0.18%
2024/10/11	4.1	628.26	8.1	630.16	629.00	-4	9,518	-0.04%
2024/10/09	5	617.16	9	612.55	605.00	-4	9,430	-0.04%
2024/10/08	5	614.79	3	612.67	611.00	2	9,436	0.02%
2024/10/07	1	612.01	3.1	611.67	611.00	-2.1	9,508	-0.02%
2024/10/04	7.3	604.86	7	602.60	604.00	0.3	9,569	0.00%
2024/10/01	4.3	594.55	3.1	598.15	585.00	1.2	9,538	0.01%
2024/09/30	6.4	603.88	5.1	595.52	590.00	1.3	9,546	0.01%
2024/09/27	35.2	622.75	33.2	622.67	624.00	2	9,580	0.02%
2024/09/26	15.1	611.56	15.3	612.46	617.00	-0.2	9,521	0.00%
2024/09/25	66.5	592.84	72	581.54	581.00	-5.4	9,391	-0.06%
2024/09/24	7.3	567.07	5	566.00	571.00	2.3	9,505	0.02%
2024/09/23	17	569.02	19	573.94	569.00	-2	9,638	-0.02%
2024/09/20	16.1	561.93	14.5	564.37	558.00	1.6	9,714	0.02%
2024/09/19	5.6	557.98	6	559.67	561.00	-0.5	9,725	0.00%
2024/09/18	3	545.64	7	539.29	537.00	-4	9,727	-0.04%
2024/09/16	6.1	546.65	2	547.00	544.00	4.1	9,880	0.04%
2024/09/13	34.1	551.50	23	548.57	554.00	11.1	10,038	0.11%
2024/09/12	44	555.98	45.4	554.04	555.00	-1.4	10,162	-0.01%
2024/09/11	8	520.00	10	520.20	521.00	-2	10,131	-0.02%
2024/09/10	15.1	524.03	12	522.66	512.00	3.1	10,223	0.03%
2024/09/09	44.1	534.89	48	534.21	545.00	-3.9	10,223	-0.04%
2024/09/06	49.1	512.14	47	516.15	511.00	2.1	10,293	0.02%
2024/09/05	8.2	524.22	5	523.20	525.00	3.2	10,445	0.03%
2024/09/04	7.9	523.52	2.4	526.17	515.00	5.5	10,535	0.05%
2024/09/03	6	578.48	4.4	583.87	570.00	1.6	10,746	0.01%
2024/09/02	6.1	582.54	2	574.50	574.00	4.1	11,001	0.04%
2024/08/30	1.2	600.04	1	606.00	606.00	0.2	11,077	0.00%
2024/08/29	4.3	597.20	3.3	599.75	598.00	1.1	11,180	0.01%
2024/08/28	1.5	608.22	2	613.50	613.00	-0.5	11,380	0.00%
2024/08/27	34.2	609.17	32.4	600.47	613.00	1.9	11,970	0.02%
2024/08/26	66.9	626.90	69.3	614.52	610.00	-2.4	12,087	-0.02%
2024/08/23	58.4	607.93	58.3	608.51	612.00	0	12,207	0.00%
2024/08/22	22.4	603.91	21.4	607.43	606.00	1	12,376	0.01%
2024/08/21	21.2	607.03	21.1	608.31	606.00	0.1	12,550	0.00%
2024/08/20	41.1	616.49	41	615.17	616.00	0.1	12,677	0.00%
2024/08/19	34	619.91	31.1	618.68	617.00	2.9	13,002	0.02%
2024/08/16	4	621.84	4.3	623.55	626.00	-0.3	13,020	0.00%
2024/08/15	2.2	608.27	5	601.40	594.00	-2.8	12,981	-0.02%
2024/08/14	2.1	599.01	5.7	606.39	597.00	-3.6	13,050	-0.03%
2024/08/13	5.2	593.78	5	588.40	587.00	0.2	13,090	0.00%
2024/08/12	23.8	595.15	16.7	587.30	585.00	7.1	13,261	0.05%
2024/08/09	0.8	574.11	1.1	579.82	568.00	-0.2	13,265	0.00%
2024/08/08	50.6	530.45	49	528.57	530.00	1.6	13,279	0.01%
2024/08/07	3.5	537.25	4.5	551.64	559.00	-1	13,372	-0.01%
2024/08/06	49.1	526.72	48.6	538.88	526.00	0.5	13,320	0.00%
2024/08/05	2.7	536.19	0.2	535.18	535.00	2.5	13,321	0.02%
2024/08/02	8.4	607.68	7.2	622.75	594.00	1.2	13,328	0.01%
2024/08/01	29.1	656.96	30	653.00	655.00	-1	13,334	-0.01%
2024/07/31	29.1	638.97	26	646.00	636.00	3	13,522	0.02%
2024/07/30	4.4	623.99	3.7	618.49	639.00	0.6	13,649	0.00%
2024/07/29	11.7	598.49	11.1	607.15	590.00	0.7	13,671	0.00%
2024/07/26	5.6	621.71	3.1	621.08	613.00	2.5	13,774	0.02%
2024/07/23	19.2	667.60	18	663.50	669.00	1.2	13,851	0.01%
2024/07/22	8.8	649.14	3	638.00	634.00	5.8	14,176	0.04%
2024/07/19	9.1	680.89	1.3	686.92	687.00	7.8	14,317	0.05%
2024/07/18	6.8	666.29	2.5	661.61	675.00	4.3	14,376	0.03%
2024/07/17	18	693.01	16.1	697.92	690.00	1.9	14,464	0.01%
2024/07/16	32.3	692.42	32.5	700.68	691.00	-0.2	14,676	0.00%
2024/07/15	13.4	701.50	13.2	704.89	702.00	0.3	15,026	0.00%
2024/07/12	24.3	705.97	23	711.00	709.00	1.3	15,342	0.01%
2024/07/11	27.3	713.37	23	720.17	714.00	4.3	15,505	0.03%
2024/07/10	15.1	726.62	11	726.82	726.00	4	15,586	0.03%
2024/07/09	44.4	727.88	41.4	727.39	727.00	3	15,715	0.02%
2024/07/08	36.6	743.86	29	748.45	745.00	7.6	15,867	0.05%
2024/07/05	25.6	761.51	29	756.90	764.00	-3.4	15,903	-0.02%
2024/07/04	14.1	753.57	12	753.08	752.00	2.1	15,925	0.01%
2024/07/03	13.1	758.57	8	754.49	745.00	5.1	16,012	0.03%
2024/07/02	23.4	750.25	21.1	737.40	752.00	2.3	16,092	0.01%
2024/07/01	14.3	750.74	16	760.77	743.00	-1.8	16,180	-0.01%
2024/06/28	27.2	767.59	33.1	762.16	765.00	-5.9	16,184	-0.04%
2024/06/27	45.1	748.40	45.2	740.45	736.00	-0.2	16,099	0.00%
2024/06/26	7	733.29	16.1	736.12	740.00	-9.1	16,067	-0.06%
2024/06/25	3.6	695.46	4	695.25	701.00	-0.4	16,091	0.00%
2024/06/24	24.4	716.28	21	716.38	714.00	3.4	16,098	0.02%
2024/06/21	50	730.27	47	718.56	731.00	3	16,231	0.02%
2024/06/20	24	733.25	26.8	729.30	740.00	-2.7	16,114	-0.02%
2024/06/19	36.5	706.45	28.1	710.73	704.00	8.4	16,068	0.05%
2024/06/18	32.2	713.29	32.9	717.94	713.00	-0.7	16,064	0.00%
2024/06/17	42.3	723.85	34	732.47	723.00	8.3	16,231	0.05%
2024/06/14	44.2	725.36	49.7	718.38	739.00	-5.5	16,351	-0.03%
2024/06/13	39.8	711.18	34.1	704.59	712.00	5.7	16,374	0.03%
2024/06/12	61.3	664.63	58.3	670.33	688.00	3	16,554	0.02%
2024/06/11	8.4	663.37	8.4	663.63	665.00	0	16,612	0.00%
2024/06/07	65.3	623.74	59.4	638.79	620.00	5.9	16,898	0.03%
2024/06/06	22.7	662.25	23	666.91	660.00	-0.3	16,971	0.00%
2024/06/05	38	683.53	30.5	702.37	685.00	7.5	16,966	0.04%
2024/06/04	18.3	725.12	17	727.29	721.00	1.3	17,070	0.01%
2024/06/03	19.8	756.80	11	754.09	736.00	8.8	17,277	0.05%
2024/05/31	6.5	772.82	9	764.44	769.00	-2.5	17,343	-0.01%
2024/05/30	14.1	792.73	10.2	799.76	781.00	3.9	16,912	0.02%
2024/05/29	17.1	803.40	22.7	810.19	811.00	-5.6	16,902	-0.03%
2024/05/28	16	776.25	17.3	777.04	783.00	-1.3	16,938	-0.01%
2024/05/27	51.1	741.63	50.2	738.24	738.00	0.9	16,984	0.01%
2024/05/24	15	705.26	10.2	704.45	706.00	4.8	16,980	0.03%
2024/05/23	20.3	695.51	37.9	700.46	708.00	-17.6	16,910	-0.10%
2024/05/22	8	653.75	12.1	657.35	660.00	-4.1	16,711	-0.02%
2024/05/21	25.2	647.87	25	642.32	650.00	0.2	16,800	0.00%
2024/05/20	37.9	640.20	34	645.15	638.00	3.9	16,830	0.02%
2024/05/17	8.3	658.33	7	659.42	660.00	1.2	16,839	0.01%
2024/05/16	13	660.70	15.6	666.54	651.00	-2.5	16,884	-0.01%
2024/05/15	17.2	655.66	14.1	656.96	644.00	3.1	16,784	0.02%
2024/05/14	5.3	627.85	8	633.63	645.00	-2.7	16,719	-0.02%
2024/05/13	15.2	637.41	18.1	644.34	626.00	-2.9	16,823	-0.02%
2024/05/10	8.4	640.82	5	642.21	638.00	3.3	16,855	0.02%
2024/05/09	10.4	661.01	7	658.70	654.00	3.4	17,255	0.02%
2024/05/08	15	667.47	4	673.50	663.00	11	17,262	0.06%
2024/05/07	18	665.06	19	671.79	674.00	-1	17,568	-0.01%
2024/05/06	25.2	675.18	25.3	677.75	662.00	-0.2	17,471	0.00%
2024/05/03	25	660.60	22.1	659.93	662.00	2.9	17,273	0.02%
2024/05/02	22.1	650.60	24	653.88	656.00	-1.9	17,248	-0.01%
2024/04/30	20.4	652.17	28.1	652.27	654.00	-7.7	17,183	-0.04%
2024/04/29	11.1	641.15	11.1	625.41	626.00	0	17,187	0.00%
2024/04/26	15.3	648.06	28.1	659.47	642.00	-12.8	17,374	-0.07%
2024/04/25	35.7	638.80	30.3	634.14	620.00	5.4	17,079	0.03%
2024/04/24	5	627.19	13.2	625.87	634.00	-8.2	16,953	-0.05%
2024/04/23	9	583.38	7	580.43	577.00	2	17,056	0.01%
2024/04/22	21.4	590.48	15.5	583.67	567.00	5.9	16,992	0.03%
2024/04/19	16.8	630.23	14	636.66	630.00	2.8	16,950	0.02%
2024/04/18	21.1	657.31	24.1	663.11	680.00	-3	16,936	-0.02%
2024/04/17	17.1	627.88	43.6	633.67	638.00	-26.4	16,835	-0.16%
2024/04/16	17	608.16	25.3	601.85	606.00	-8.3	16,828	-0.05%
2024/04/15	12	626.25	9.4	627.97	616.00	2.6	16,832	0.02%
2024/04/12	23.1	617.16	34	619.53	628.00	-10.9	16,897	-0.06%
2024/04/11	2	584.86	8.3	585.77	584.00	-6.2	16,653	-0.04%
2024/04/10	10.2	573.89	10	563.40	555.00	0.2	16,608	0.00%
2024/04/09	18	577.48	18.2	580.69	577.00	-0.2	16,586	0.00%
2024/04/08	15.1	572.71	17.1	574.10	570.00	-2	16,528	-0.01%
2024/04/03	15.1	544.63	15.1	550.53	546.00	0	16,589	0.00%
2024/04/02	16.2	543.13	4.1	538.05	533.00	12.1	16,497	0.07%
2024/04/01	13.2	559.08	8.2	563.11	554.00	5	16,476	0.03%
2024/03/29	16	548.32	13.3	543.99	546.00	2.8	16,382	0.02%
2024/03/28	12.2	534.65	12.1	529.40	542.00	0.1	16,272	0.00%
2024/03/27	51.4	534.72	51	537.49	534.00	0.4	16,176	0.00%
2024/03/26	37.5	552.33	15	544.90	541.00	22.4	16,093	0.14%
2024/03/25	49	589.20	47.1	583.45	583.00	2	15,929	0.01%
2024/03/22	6.4	589.72	8.5	589.19	589.00	-2.1	15,868	-0.01%
2024/03/21	16.3	585.44	20.5	584.40	585.00	-4.2	15,767	-0.03%
2024/03/20	19.1	578.60	17	574.53	567.00	2.1	15,677	0.01%
2024/03/19	20.4	588.84	13.2	593.36	569.00	7.2	15,465	0.05%
2024/03/18	29.1	616.32	23.7	617.11	623.00	5.4	15,226	0.04%
2024/03/15	16	575.87	25	586.92	599.00	-9	15,013	-0.06%
2024/03/14	27.7	559.93	8	561.74	556.00	19.6	14,674	0.13%
2024/03/13	38.9	639.59	29.3	631.87	617.00	9.6	14,414	0.07%
2024/03/12	28.3	619.16	38.7	626.93	643.00	-10.4	13,964	-0.07%
2024/03/11	26.1	593.96	21.2	602.53	585.00	4.9	13,651	0.04%
2024/03/08	25.3	593.49	25.5	596.61	574.00	-0.3	13,426	0.00%
2024/03/07	26.7	619.19	28	608.42	599.00	-1.3	13,269	-0.01%
2024/03/06	24.6	615.48	19.1	622.79	630.00	5.6	12,946	0.04%
2024/03/05	20.2	569.50	18.3	577.06	585.00	1.9	12,713	0.02%
2024/03/04	9.6	554.32	9.6	557.85	554.00	-0.1	12,560	0.00%
2024/03/01	10.8	544.24	14.3	541.43	539.00	-3.5	12,472	-0.03%
2024/02/29	37.1	519.32	45.3	531.04	532.00	-8.2	12,399	-0.07%
2024/02/27	6.1	501.52	9	507.41	508.00	-3	12,167	-0.02%
2024/02/26	18	499.16	15	495.20	500.00	3	12,143	0.02%
2024/02/23	15.5	507.31	0.2	503.61	498.50	15.4	12,107	0.13%
2024/02/22	8.4	523.29	9	526.54	520.00	-0.6	12,045	0.00%
2024/02/21	37.2	494.00	37.2	482.38	495.00	-0.1	12,019	0.00%
2024/02/20	11.5	478.69	7.2	476.93	483.00	4.2	11,975	0.04%
2024/02/19	10	494.80	4.7	493.69	486.00	5.2	11,954	0.04%
2024/02/16	8.3	516.43	0.1	508.96	510.00	8.1	12,023	0.07%
2024/02/15	4	526.75	7.5	530.81	534.00	-3.5	12,017	-0.03%
2024/02/05	16.6	485.86	13.6	486.63	485.50	3	11,947	0.03%
2024/02/02	11.7	477.56	12.5	478.72	478.00	-0.8	11,799	-0.01%
2024/02/01	12	444.02	18.6	449.22	457.50	-6.6	11,601	-0.06%
2024/01/31	15.2	421.98	8.9	421.06	425.50	6.3	11,272	0.06%
2024/01/30	3.4	416.19	26.6	419.93	429.50	-23.2	11,110	-0.21%
2024/01/29	3.6	389.80	8	387.50	390.50	-4.4	10,854	-0.04%
2024/01/26	3.7	382.48	5	383.40	386.00	-1.4	10,868	-0.01%
2024/01/25	6.6	391.00	17	390.18	389.50	-10.4	10,898	-0.10%
2024/01/24	53	386.44	61	382.98	387.50	-8	10,774	-0.07%
2024/01/23	50.6	383.91	59.5	380.53	386.50	-8.9	10,805	-0.08%
2024/01/22	5	369.41	32.2	371.02	380.50	-27.2	10,603	-0.26%
2024/01/19	5.4	342.69	9	345.22	346.00	-3.7	10,366	-0.04%
2024/01/18	5.3	340.34	4	348.48	334.50	1.3	10,347	0.01%
2024/01/17	81	350.76	85.1	345.35	343.50	-4.1	10,285	-0.04%
2024/01/16	5	341.40	4.2	339.58	343.00	0.8	10,244	0.01%
2024/01/15	45.3	337.92	28	336.86	334.00	17.3	10,224	0.17%
2024/01/12	15	350.54	30.9	350.45	350.00	-15.9	10,164	-0.16%
2024/01/11	5	336.33	15.4	336.11	346.50	-10.4	9,909	-0.10%
2024/01/10	9.3	325.46	21.4	324.59	329.00	-12.1	9,844	-0.12%
2024/01/09	1.4	312.55	6.8	311.69	315.00	-5.4	9,708	-0.06%
2024/01/08	27.8	309.15	16.5	306.74	301.50	11.4	9,633	0.12%
2024/01/05	10.3	322.43	17.5	319.96	323.50	-7.2	9,475	-0.08%
2024/01/04	17.7	319.47	12.4	326.17	319.00	5.3	9,564	0.05%
2024/01/03	53.2	328.78	64	327.44	329.00	-10.8	9,628	-0.11%
2024/01/02	44.2	330.17	43	330.79	329.50	1.2	9,615	0.01%
2023/12/29	51	335.36	69.7	331.05	336.50	-18.7	9,631	-0.19%
2023/12/28	13.7	324.80	11.2	327.10	318.00	2.5	9,477	0.03%
2023/12/27	60.2	316.59	60.3	324.20	324.50	-0.1	9,478	0.00%
2023/12/26	2.4	308.61	2.5	308.40	311.00	-0.1	9,542	0.00%
2023/12/25	5.2	309.07	2.1	310.02	309.50	3.1	9,822	0.03%
2023/12/22	7.4	305.73	13.2	306.66	307.00	-5.8	9,954	-0.06%
2023/12/21	2.3	295.39	4.2	298.02	301.50	-1.9	10,189	-0.02%
2023/12/20	4.4	301.62	2.5	303.65	299.50	1.9	10,278	0.02%
2023/12/19	50.3	302.17	51	297.55	302.50	-0.7	10,483	-0.01%
2023/12/18	40.3	299.69	41.3	298.67	299.50	-1	10,603	-0.01%
2023/12/15	31.1	299.86	31.2	303.86	298.00	-0.1	10,803	0.00%
2023/12/14	3.5	306.44	2.5	307.21	306.00	1	10,986	0.01%
2023/12/13	4.3	307.57	3.5	301.61	300.50	0.7	11,067	0.01%
2023/12/12	1.5	307.63	2.1	308.62	306.50	-0.6	11,063	-0.01%
2023/12/11	12.4	308.32	2.1	307.79	308.00	10.3	11,153	0.09%
2023/12/08	1.5	307.31	30.4	306.48	304.50	-28.9	11,191	-0.26%
2023/12/07	37.6	301.71	41.9	298.74	301.50	-4.3	11,204	-0.04%
2023/12/06	64.2	296.97	69	298.08	296.50	-4.8	11,269	-0.04%
2023/12/05	24.2	283.39	15.2	284.36	286.00	9	11,267	0.08%
2023/12/04	59.1	290.61	55.6	296.45	290.50	3.5	11,225	0.03%
2023/12/01	3.1	302.98	1	303.29	302.50	2.1	11,216	0.02%
2023/11/30	3.3	303.55	5	304.58	308.00	-1.7	11,223	-0.02%
2023/11/29	1	301.00	11	302.82	301.00	-10	11,179	-0.09%
2023/11/28	13	299.77	4	301.13	300.50	9	11,199	0.08%
2023/11/27	10.2	307.07	10	309.74	298.00	0.1	11,295	0.00%
2023/11/24	3	322.00	5	322.20	322.50	-2	11,225	-0.02%
2023/11/22	21	324.33	6	326.03	327.00	15	11,240	0.13%
2023/11/21	13.1	333.41	4	332.25	327.00	9.1	11,394	0.08%
2023/11/20	6.5	324.12	10	326.41	329.50	-3.5	11,601	-0.03%
2023/11/17	46.5	318.40	45	315.92	318.00	1.5	11,533	0.01%
2023/11/16	15.5	314.74	14.2	315.50	316.00	1.3	11,591	0.01%
2023/11/15	22.5	324.93	20.7	326.70	313.50	1.8	11,587	0.02%
2023/11/14	17.3	326.52	15.3	326.46	325.00	1.9	11,556	0.02%
2023/11/13	5.9	313.51	6	314.75	318.50	-0.1	11,586	0.00%
2023/11/10	9.3	316.03	5.6	316.22	314.50	3.7	11,647	0.03%
2023/11/09	12	318.61	16	317.19	316.50	-4	11,745	-0.03%
2023/11/08	15.3	317.61	11.5	315.74	313.00	3.8	11,836	0.03%
2023/11/07	33.2	311.55	31	310.45	311.00	2.2	11,949	0.02%
2023/11/06	31.3	310.39	36.1	313.47	315.00	-4.8	12,182	-0.04%
2023/11/03	14.2	299.39	12.5	300.50	297.00	1.7	12,505	0.01%
2023/11/02	8.5	297.41	8.1	298.68	299.50	0.5	12,747	0.00%
2023/11/01	2.4	284.84	4.3	285.12	285.50	-1.9	13,055	-0.01%
2023/10/31	6.3	292.05	4.1	292.73	283.50	2.3	13,293	0.02%
2023/10/30	4.3	303.43	2.4	303.26	298.50	1.9	13,521	0.01%
2023/10/27	13.7	299.16	11	300.77	296.50	2.7	13,680	0.02%
2023/10/26	5.1	304.54	1	305.12	301.50	4.1	13,925	0.03%
2023/10/25	10	318.35	11.1	314.97	313.00	-1.1	14,064	-0.01%
2023/10/24	6.1	308.61	6	309.26	318.00	0.1	14,224	0.00%
2023/10/23	14.1	303.86	7	302.29	297.00	7.1	14,195	0.05%
2023/10/20	46.1	307.24	48.2	304.67	308.50	-2.1	14,432	-0.01%
2023/10/19	9	295.89	7.5	297.26	299.00	1.5	14,621	0.01%
2023/10/18	7.5	299.03	9	309.25	294.00	-1.5	14,918	-0.01%
2023/10/17	2.2	324.40	0	0.00	319.50	2.2	15,011	0.01%
2023/10/16	5	326.50	1	324.06	325.50	4	15,049	0.03%
2023/10/13	64	340.29	63	335.41	337.00	1	15,194	0.01%
2023/10/12	6.1	342.09	9	346.22	342.00	-2.9	15,286	-0.02%
2023/10/11	2.3	348.43	3	346.95	336.50	-0.7	15,413	0.00%
2023/10/06	5.3	349.14	1	348.00	348.50	4.3	15,690	0.03%
2023/10/05	7.2	348.74	5.1	345.17	344.00	2.1	15,923	0.01%
2023/10/04	3.8	334.92	2	337.00	345.00	1.8	15,976	0.01%
2023/10/03	4.3	345.87	11.4	342.87	340.00	-7.1	15,965	-0.04%
2023/10/02	19	343.87	19	344.55	342.50	0	16,091	0.00%
2023/09/28	55.4	333.91	54.6	340.25	341.00	0.8	16,017	0.01%
2023/09/27	15	317.33	12.2	313.20	321.00	2.8	15,898	0.02%
2023/09/26	8.1	311.72	10	315.10	313.50	-1.9	15,995	-0.01%
2023/09/25	10	299.00	9.3	299.13	297.00	0.7	16,091	0.00%
2023/09/22	8.3	288.43	24	290.44	297.50	-15.7	16,369	-0.10%
2023/09/21	5.4	275.49	3	274.36	280.00	2.4	16,169	0.01%
2023/09/20	16.3	284.64	16	284.06	281.00	0.3	16,119	0.00%
2023/09/19	10.6	280.16	12.1	281.04	278.00	-1.4	16,033	-0.01%
2023/09/18	13.3	299.66	6	302.50	293.50	7.3	15,942	0.05%
2023/09/15	3.1	318.70	3	316.98	320.00	0.1	15,953	0.00%
2023/09/14	93.2	318.12	89	315.32	318.00	4.2	16,122	0.03%
2023/09/13	17.1	302.66	87	301.60	304.00	-69.9	16,333	-0.43%
2023/09/12	26.2	306.32	25	307.70	306.00	1.2	16,622	0.01%
2023/09/11	15.2	314.09	13.3	323.58	311.50	1.9	16,910	0.01%
2023/09/08	62.3	339.38	48	341.00	337.00	14.3	16,934	0.08%
2023/09/07	2	335.25	4	341.50	342.00	-2	17,183	-0.01%
2023/09/06	2	342.75	6.2	343.06	343.50	-4.2	17,207	-0.02%
2023/09/05	4.2	328.62	0.2	330.49	330.50	4	17,309	0.02%
2023/09/04	5.2	328.65	4.8	331.10	328.50	0.4	17,401	0.00%
2023/09/01	4.8	329.40	4.4	330.73	329.00	0.5	17,523	0.00%
2023/08/31	4.4	327.02	4	334.50	334.50	0.4	17,651	0.00%
2023/08/30	6	338.17	4.8	345.00	335.50	1.2	17,734	0.01%
2023/08/29	5.1	339.71	3.5	341.93	335.00	1.6	17,933	0.01%
2023/08/28	15.6	343.86	3.6	338.73	338.50	12	18,015	0.07%
2023/08/25	27.3	358.32	7	358.07	354.00	20.3	18,063	0.11%
2023/08/24	12.3	381.19	13	381.76	387.00	-0.7	17,950	0.00%
2023/08/23	17	360.36	7	359.79	356.00	10	17,909	0.06%
2023/08/22	14	352.39	5	359.40	350.50	9	18,218	0.05%
2023/08/21	54	353.38	51	349.52	353.50	3	18,518	0.02%
2023/08/18	54	354.04	49.5	356.58	352.00	4.6	18,472	0.02%
2023/08/17	63.5	357.38	68.6	352.65	363.00	-5.1	18,342	-0.03%
2023/08/16	3.4	345.93	3	341.17	350.00	0.4	18,270	0.00%
2023/08/15	9.1	342.14	27	341.92	343.50	-18	18,323	-0.10%
2023/08/14	36.2	319.61	39.2	319.21	319.00	-3	18,425	-0.02%
2023/08/11	94.1	319.91	70	315.53	321.00	24.1	18,409	0.13%
2023/08/10	24.1	318.91	10	323.35	314.50	14.1	18,368	0.08%
2023/08/09	48.2	352.18	43.5	357.00	349.00	4.7	18,241	0.03%
2023/08/08	52.1	360.39	56.4	354.66	358.00	-4.4	17,976	-0.02%
2023/08/07	50	350.93	46.5	348.99	349.50	3.5	17,883	0.02%
2023/08/04	69.3	327.93	99	331.17	338.00	-29.7	17,657	-0.17%
2023/08/02	87	318.57	89.7	325.42	315.50	-2.7	17,537	-0.02%
2023/08/01	63.6	327.33	68.1	321.73	328.00	-4.5	17,424	-0.03%
2023/07/31	85.4	337.59	73.1	351.38	322.00	12.3	17,773	0.07%
2023/07/28	50.4	345.31	53	340.85	352.00	-2.6	17,986	-0.01%
2023/07/27	33.4	343.78	28.5	347.38	340.00	4.9	17,903	0.03%
2023/07/26	31.8	345.08	30.1	343.67	343.50	1.7	17,910	0.01%
2023/07/25	29.7	350.46	37	354.86	340.50	-7.2	17,963	-0.04%
2023/07/24	20.9	347.06	18.3	345.77	344.00	2.6	17,926	0.01%
2023/07/21	25.5	321.10	33.2	332.54	339.00	-7.7	17,679	-0.04%
2023/07/20	12.3	305.74	13.1	307.43	308.50	-0.7	17,321	0.00%
2023/07/19	13	292.69	13	291.19	291.50	0	17,096	0.00%
2023/07/18	5.6	289.48	7	291.79	293.00	-1.4	17,121	-0.01%
2023/07/17	27	287.44	28	282.55	285.00	-1	17,009	-0.01%
2023/07/14	50	292.25	47	292.28	293.50	3	16,859	0.02%
2023/07/13	34.5	302.11	29.8	301.40	288.00	4.7	16,774	0.03%
2023/07/12	110.4	289.66	108.2	287.71	287.50	2.3	16,420	0.01%	大買/大賣/
2023/07/11	2	280.75	3.1	284.15	283.50	-1.1	16,252	-0.01%
2023/07/10	32.2	278.18	36.3	273.78	273.00	-4.1	16,127	-0.03%
2023/07/07	49.1	275.01	51	274.49	270.00	-2	16,187	-0.01%
2023/07/06	33.1	273.19	31	276.31	273.50	2.1	16,032	0.01%
2023/07/05	7.3	283.34	6	283.25	280.50	1.2	15,958	0.01%
2023/07/04	9.1	290.47	15	289.33	292.00	-6	15,805	-0.04%
2023/07/03	18	288.39	5.9	288.31	293.00	12.1	15,627	0.08%
2023/06/30	4.3	255.19	9.5	257.16	271.00	-5.2	15,257	-0.03%
2023/06/29	8.1	246.07	2	246.50	246.50	6.1	14,969	0.04%
2023/06/28	6	241.75	5	242.80	241.50	1	15,263	0.01%
2023/06/27	5	241.40	2	243.25	235.00	3	15,506	0.02%
2023/06/26	6.5	244.93	3.1	246.57	250.00	3.4	15,806	0.02%
2023/06/21	4	250.25	0	0.00	249.50	4	15,760	0.03%
2023/06/20	62	254.62	63	251.38	252.00	-1	16,021	-0.01%
2023/06/19	3.5	251.12	3	253.67	254.50	0.5	16,419	0.00%
2023/06/16	2	245.56	4.3	244.84	247.00	-2.3	16,302	-0.01%
2023/06/15	44.3	230.27	46.5	235.93	237.00	-2.1	16,089	-0.01%
2023/06/14	14.6	221.84	23	220.61	224.00	-8.4	15,750	-0.05%
2023/06/13	7	215.43	7.2	217.54	219.50	-0.2	15,654	0.00%
2023/06/12	22	205.95	20	206.50	205.50	2	15,370	0.01%
2023/06/09	3.5	209.35	12.4	209.48	209.50	-8.9	15,293	-0.06%
2023/06/08	42	200.45	43	201.70	200.50	-1	15,073	-0.01%
2023/06/07	6.9	208.31	6.6	207.64	208.00	0.3	14,973	0.00%
2023/06/06	3.5	203.36	21	203.90	203.50	-17.5	14,812	-0.12%
2023/06/05	3.2	196.63	4	200.61	200.00	-0.8	14,614	-0.01%
2023/06/02	14.2	205.15	9	203.83	202.00	5.2	14,364	0.04%
2023/06/01	85.4	203.50	66	206.57	207.00	19.4	14,049	0.14%
2023/05/31	53	197.29	76	197.92	197.50	-23	13,851	-0.17%
2023/05/30	24	202.46	23.1	201.20	201.50	1	13,707	0.01%
2023/05/29	29	206.71	24	204.98	206.00	5	13,717	0.04%
2023/05/26	18	203.11	7	206.13	208.00	11	13,795	0.08%
2023/05/25	23.1	194.66	8.3	198.34	197.50	14.8	13,401	0.11%
2023/05/24	12	185.33	15	182.47	187.00	-3	12,993	-0.02%
2023/05/23	0.1	183.50	1	183.00	182.50	-0.9	12,930	-0.01%
2023/05/22	5.1	181.44	0	0.00	182.50	5.1	12,861	0.04%
2023/05/19	30	183.43	26	183.79	184.00	4	12,758	0.03%
2023/05/18	37.6	184.45	44	185.49	186.00	-6.4	12,576	-0.05%
2023/05/17	15	178.73	14.6	178.33	178.00	0.4	12,319	0.00%
2023/05/16	70.7	176.16	69.6	175.91	175.50	1.1	12,170	0.01%
2023/05/15	24	171.29	22	171.02	171.00	2	11,977	0.02%
2023/05/12	32	176.22	32	172.23	177.50	0	11,896	0.00%
2023/05/11	26	175.52	26	177.38	174.50	0	11,760	0.00%
2023/05/10	31	179.32	28.1	178.84	178.50	2.9	11,609	0.03%
2023/05/09	1	181.50	5	182.40	183.00	-4	11,432	-0.03%
2023/05/08	72	184.36	61.3	181.51	181.50	10.7	11,312	0.09%
2023/05/05	136.3	179.77	162	178.11	181.00	-25.7	11,073	-0.23%	大買/大賣/
2023/05/04	48	171.10	63	175.36	175.50	-15	10,617	-0.14%
2023/05/03	1	163.50	1	165.00	163.00	0	10,134	0.00%
2023/05/02	64.1	164.35	29.1	165.13	166.00	34.9	10,026	0.35%
2023/04/28	63	154.43	61.1	155.70	157.50	1.9	9,717	0.02%
2023/04/27	4	151.88	4	153.50	153.50	0	9,459	0.00%
2023/04/26	13	142.65	21	144.24	146.00	-8	9,136	-0.09%
2023/04/25	10	139.80	2	140.50	141.50	8	9,007	0.09%
2023/04/24	1	146.00	1.1	143.94	144.00	-0.1	8,916	0.00%
2023/04/21	43	141.92	43	144.33	143.00	0	8,814	0.00%
2023/04/20	0	0.00	2	147.71	147.50	-2	8,651	-0.02%
2023/04/19	1	152.00	1	152.00	151.00	0	8,530	0.00%
2023/04/18	11	154.41	9	153.10	152.50	2	8,516	0.02%
2023/04/17	0.1	156.50	1	154.50	156.00	-0.9	8,347	-0.01%
2023/04/14	42	153.10	57	152.51	153.00	-15	8,208	-0.18%
2023/04/13	0	0.00	2	148.50	149.50	-2	8,043	-0.02%
2023/04/12	3	154.33	6	153.92	154.50	-3	7,957	-0.04%
2023/04/11	5	150.00	3	151.50	149.50	2	7,732	0.03%
2023/04/10	2	148.50	2	147.75	148.50	0	7,604	0.00%
2023/04/07	0.1	143.00	2	144.75	144.50	-1.9	7,470	-0.03%
2023/04/06	2.6	142.37	1	142.00	142.00	1.6	7,388	0.02%
2023/03/31	1.2	141.29	10	140.00	141.00	-8.8	7,282	-0.12%
2023/03/30	2	142.00	0	0.00	142.00	2	7,269	0.03%
2023/03/29	3.1	143.58	2	142.50	142.50	1.1	7,205	0.02%
2023/03/28	0	0.00	0.1	139.92	142.00	-0.1	6,912	0.00%
2023/03/27	19	150.34	4	149.00	148.50	15	6,662	0.23%
2023/03/24	0	137.00	2	140.75	142.50	-2	6,298	-0.03%
2023/03/23	21	139.74	27	137.41	138.50	-6	6,175	-0.10%
2023/03/22	11	132.14	14	133.54	136.50	-3	5,757	-0.05%
2023/03/21	3.1	124.68	6	125.17	126.50	-2.9	5,149	-0.06%
2023/03/20	2	121.50	2.3	120.43	119.00	-0.3	4,971	-0.01%
2023/03/17	0	0.00	3	117.00	115.50	-3	4,812	-0.06%
2023/03/16	4	115.50	2	114.50	115.00	2	4,838	0.04%
2023/03/15	0	0.00	4	115.37	114.50	-4	5,047	-0.08%
2023/03/14	5	111.10	0	0.00	109.50	5	5,272	0.09%
2023/03/13	0	0.00	2	111.50	112.50	-2	5,747	-0.03%
2023/03/10	2.3	114.35	0	0.00	113.50	2.3	5,772	0.04%
2023/03/08	2	117.75	2	117.75	119.00	0	5,795	0.00%
2023/03/07	1	121.00	3	118.17	118.00	-2	5,778	-0.03%
2023/03/03	0	0.00	0.6	119.50	118.50	-0.6	5,809	-0.01%
2023/03/01	1	119.50	1	117.00	119.00	0	6,022	0.00%
2023/02/24	5	121.11	6.4	122.70	120.50	-1.4	6,042	-0.02%
2023/02/23	0	0.00	1	116.00	116.50	-1	5,673	-0.02%
2023/02/22	1	112.00	0	0.00	115.00	1	5,678	0.02%
2023/02/17	6	116.50	1	117.00	114.50	5	5,774	0.09%
2023/02/16	0	0.00	2	116.50	117.50	-2	5,924	-0.03%
2023/02/15	1.1	115.45	0	0.00	115.00	1.1	5,991	0.02%
2023/02/14	0	0.00	25	116.56	115.50	-25	5,955	-0.42%
2023/02/13	0	0.00	14	116.79	117.50	-14	5,961	-0.23%
2023/02/10	1.3	116.27	0	117.00	115.50	1.3	5,934	0.02%
2023/02/09	2	116.00	1	116.50	116.00	1	5,894	0.02%
2023/02/08	19	115.05	6	114.33	115.00	13	5,839	0.22%
2023/02/06	1	107.50	1	111.50	111.50	0	5,778	0.00%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/01	11	105.00	6	106.50	107.50	5	5,661	0.09%
2023/01/31	3	107.00	0	0.00	106.00	3	5,633	0.05%
2023/01/16	3	107.50	0	0.00	107.50	3	5,740	0.05%
2023/01/13	1	110.00	1	109.00	107.00	0	5,815	0.00%
2023/01/12	4	109.50	0	0.00	109.50	4	5,908	0.07%
2023/01/10	0	0.00	1	109.00	109.50	-1	6,087	-0.02%
2023/01/09	0	0.00	1	109.22	110.50	-1	6,199	-0.02%
2023/01/06	9	106.94	0	0.00	107.50	9	6,241	0.14%
2023/01/05	1	112.00	0	0.00	108.50	1	6,307	0.02%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	1	112.00	1	112.50	112.50	0	6,547	0.00%
2022/12/30	0	0.00	3	112.00	112.00	-3	6,705	-0.04%
2022/12/29	0	0.00	3	109.50	110.00	-3	6,950	-0.04%
2022/12/28	1	109.50	1	108.50	108.50	0	7,231	0.00%
2022/12/27	6	111.75	0	0.00	112.00	6	7,296	0.08%
2022/12/26	0	0.00	1	109.50	111.50	-1	7,356	-0.01%
2022/12/21	1	111.50	1	110.00	109.00	0	7,492	0.00%
2022/12/20	2	112.25	1	112.50	111.50	1	7,465	0.01%
2022/12/19	1	112.50	1.5	110.67	112.00	-0.5	7,423	-0.01%
2022/12/16	2	114.75	3	116.00	115.00	-1	7,354	-0.01%
2022/12/15	1	117.00	1	117.00	116.50	0	7,274	0.00%
2022/12/14	2.5	115.40	1	116.00	116.00	1.5	7,307	0.02%
2022/12/13	2	114.75	1	114.00	114.00	1	7,378	0.01%
2022/12/12	1	113.00	2	114.25	114.50	-1	7,364	-0.01%
2022/12/09	2	113.75	1	115.00	115.50	1	7,331	0.01%
2022/12/08	2.2	112.00	1	113.50	113.50	1.2	7,301	0.02%
2022/12/07	5	114.00	4	115.75	112.50	1	7,291	0.01%
2022/12/06	5	125.90	23	125.24	124.00	-18	7,067	-0.25%
2022/12/05	5	125.70	12.1	125.41	127.00	-7.1	6,830	-0.10%
2022/12/02	3	116.00	1	115.50	115.50	2	6,412	0.03%
2022/12/01	0.2	115.00	2	114.50	114.50	-1.8	6,418	-0.03%
2022/11/30	0.3	113.00	3.2	112.87	113.00	-2.9	6,380	-0.05%
2022/11/29	2	111.75	1	111.50	112.00	1	6,350	0.02%
2022/11/28	3	111.83	4	109.76	111.50	-1	6,341	-0.02%
2022/11/25	3	109.00	0	0.00	109.00	3	6,329	0.05%
2022/11/24	0	0.00	1	109.00	111.00	-1	6,331	-0.02%
2022/11/23	1.3	109.50	0	0.00	110.00	1.3	6,288	0.02%
2022/11/22	4.2	106.88	2	106.75	106.00	2.2	6,203	0.04%
2022/11/21	0	0.00	1	102.50	104.00	-1	6,102	-0.02%
2022/11/18	1	103.00	1	103.35	102.00	0	6,164	0.00%
2022/11/15	1	103.50	7	102.36	102.00	-6	6,109	-0.10%
2022/11/14	6	104.50	4	105.38	104.50	2	6,180	0.03%
2022/11/11	4	110.38	3	109.84	110.00	1	6,032	0.02%
2022/11/09	1	108.00	0	0.00	108.00	1	6,009	0.02%
2022/11/08	1	109.00	2	108.25	106.00	-1	6,054	-0.02%
2022/11/07	2	107.00	1	108.50	107.50	1	6,090	0.02%
2022/11/03	0	0.00	1	102.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	2	104.00	104.00	-2	6,677	-0.03%
2022/11/01	1	103.50	1	102.00	102.50	0	6,835	0.00%
2022/10/31	2	103.00	1	103.00	102.00	1	7,005	0.01%
2022/10/28	1	101.50	1	101.00	101.00	0	7,098	0.00%
2022/10/27	2	100.00	1	97.00	99.90	1	7,025	0.01%
2022/10/25	3	94.67	3	94.57	94.50	0	7,021	0.00%
2022/10/21	2	96.20	2	97.10	95.40	0	7,232	0.00%
2022/10/18	1	101.00	1	101.50	101.50	0	7,728	0.00%
2022/10/17	1	100.00	1	100.00	101.50	0	7,676	0.00%
2022/10/14	1	106.50	3	105.67	105.00	-2	7,668	-0.03%
2022/10/13	2	105.25	2	102.75	103.50	0	7,679	0.00%
2022/10/12	3	105.17	3	105.83	107.00	0	7,677	0.00%
2022/10/11	1	105.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	4.1	112.12	2	111.00	110.50	2.1	7,651	0.03%
2022/10/06	7.1	117.25	3	116.33	116.00	4.1	7,630	0.05%
2022/10/05	2	120.25	6	120.50	119.50	-4	7,570	-0.05%
2022/09/30	3	107.33	3.1	109.95	111.50	-0.1	7,715	0.00%
2022/09/29	2.1	109.90	1	110.00	108.00	1.1	7,874	0.01%
2022/09/28	2	113.25	2	109.25	109.00	0	7,978	0.00%
2022/09/27	1	115.50	2	114.25	116.00	-1	7,948	-0.01%
2022/09/26	3	112.50	2	112.00	111.00	1	8,022	0.01%
2022/09/23	1	117.00	2	116.50	115.50	-1	8,156	-0.01%
2022/09/22	3	115.00	5.3	115.25	115.00	-2.3	8,172	-0.03%
2022/09/20	1	116.00	4	116.63	117.00	-3	8,159	-0.04%
2022/09/19	0	0.00	1	112.50	113.50	-1	8,142	-0.01%
2022/09/16	1	114.00	1	114.00	113.50	0	8,157	0.00%
2022/09/15	3	113.83	2.1	113.95	113.50	0.9	8,205	0.01%
2022/09/14	1	113.50	6	109.75	113.50	-5	8,289	-0.06%
2022/09/13	26	113.92	5	112.90	113.00	21	8,435	0.25%
2022/09/12	4.1	112.39	4	112.63	112.00	0.1	8,485	0.00%
2022/09/08	6	107.58	3	107.50	107.50	3	8,486	0.04%
2022/09/07	1	106.00	1	106.00	105.50	0	8,494	0.00%
2022/09/06	10	103.00	10.3	101.01	102.00	-0.3	8,492	0.00%
2022/09/02	2.1	105.53	0	0.00	105.50	2.1	8,634	0.02%
2022/09/01	7.1	106.49	2	105.50	105.50	5.1	8,692	0.06%
2022/08/31	1	108.50	2.2	108.00	108.50	-1.2	8,743	-0.01%
2022/08/30	2	108.00	1	108.00	107.50	1	8,780	0.01%
2022/08/25	4	113.50	0	0.00	112.00	4	8,989	0.04%
2022/08/24	0.1	118.00	0	0.00	117.00	0.1	8,989	0.00%
2022/08/23	3.2	117.23	3	117.33	117.50	0.2	9,067	0.00%
2022/08/22	1	117.00	1	118.00	117.00	0	9,174	0.00%
2022/08/19	5.1	117.79	14	121.86	117.00	-9	9,415	-0.10%
2022/08/18	1	119.00	2	119.00	119.50	-1	9,735	-0.01%
2022/08/17	2	118.75	1	119.96	119.00	1	10,238	0.01%
2022/08/16	13	120.27	0	0.00	119.00	13	10,639	0.12%
2022/08/15	1	119.00	2	119.75	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/11	1	112.50	1	113.50	114.50	0	10,707	0.00%
2022/08/10	3	113.33	1	113.50	112.50	2	10,693	0.02%
2022/08/09	0	0.00	2	119.00	119.00	-2	10,339	-0.02%
2022/08/08	1	113.50	2	115.25	118.00	-1	10,169	-0.01%
2022/08/05	6	112.08	1	112.00	112.50	5	10,008	0.05%
2022/08/04	1	111.00	2	112.25	113.00	-1	9,857	-0.01%
2022/08/03	0	0.00	0.5	114.00	115.00	-0.5	9,804	-0.01%
2022/08/02	0.3	113.80	25.6	113.49	115.00	-25.4	9,884	-0.26%
2022/08/01	1.4	116.96	3.1	115.48	115.50	-1.8	9,904	-0.02%
2022/07/29	0	0.00	1.2	117.42	118.00	-1.2	9,828	-0.01%
2022/07/28	2	117.50	8	113.94	117.00	-6	9,825	-0.06%
2022/07/27	0	0.00	3	114.17	116.00	-3	9,627	-0.03%
2022/07/26	7.5	113.97	5	114.00	114.00	2.5	9,545	0.03%
2022/07/25	7	107.00	0.5	112.20	112.50	6.5	9,366	0.07%
2022/07/22	0.1	105.00	0	0.00	104.50	0.1	9,081	0.00%
2022/07/21	0	0.00	0.1	105.50	105.50	-0.1	9,142	0.00%
2022/07/20	25	107.10	0.1	105.00	105.00	24.9	9,118	0.27%
2022/07/19	1.3	103.88	1	104.50	105.00	0.3	9,191	0.00%
2022/07/18	1	102.00	1.4	103.39	104.00	-0.4	9,222	0.00%
2022/07/15	2	100.05	4	100.88	101.00	-2	9,329	-0.02%
2022/07/14	3	98.60	1	98.10	101.00	2	9,371	0.02%
2022/07/13	4	97.95	3	98.67	96.80	1	9,530	0.01%
2022/07/12	0	0.00	1	97.50	96.00	-1	9,385	-0.01%
2022/07/11	3	96.63	1	98.80	98.40	2	9,361	0.02%
2022/07/07	0	0.00	5	86.70	87.40	-5	9,072	-0.06%
2022/07/06	2	84.35	1	84.40	82.60	1	8,964	0.01%
2022/07/05	0.1	86.50	0	0.00	87.20	0.1	9,052	0.00%
2022/07/04	0	0.00	2	86.40	85.30	-2	9,143	-0.02%
2022/07/01	1	90.50	2	89.50	86.90	-1	9,169	-0.01%
2022/06/29	1	97.00	2	96.70	97.10	-1	9,182	-0.01%
2022/06/27	1	97.00	1	99.50	99.90	0	10,427	0.00%
2022/06/24	0	0.00	2	94.20	95.40	-2	10,640	-0.02%
2022/06/23	0.1	93.50	0	0.00	93.90	0.1	10,989	0.00%
2022/06/22	3	94.47	3	95.63	92.60	0	11,371	0.00%
2022/06/21	4	97.40	0	0.00	98.10	4	11,436	0.03%
2022/06/20	0.1	99.30	0	0.00	98.00	0.1	11,817	0.00%
2022/06/17	2	103.00	1	105.00	103.00	1	12,397	0.01%
2022/06/16	0	0.00	2	108.00	103.50	-2	12,956	-0.02%
2022/06/15	2	107.50	1	106.00	106.00	1	13,337	0.01%
2022/06/14	1	105.00	0	0.00	108.00	1	13,563	0.01%
2022/06/10	0	0.00	1	104.00	105.00	-1	14,157	-0.01%
2022/06/09	1	105.50	1	107.00	105.00	0	14,408	0.00%
2022/06/08	1	107.50	5	107.40	107.50	-4	14,810	-0.03%
2022/06/07	10	107.35	3	106.85	108.00	7	15,523	0.04%
2022/06/06	1.1	110.50	2	111.25	111.00	-0.9	15,767	-0.01%
2022/06/02	1	112.50	1	114.00	112.00	0	16,055	0.00%
2022/06/01	5	113.20	5	112.30	112.50	0	16,225	0.00%
2022/05/31	0.1	112.12	0	0.00	113.00	0.1	16,439	0.00%
2022/05/30	0.1	114.50	1	114.02	114.50	-0.9	16,554	-0.01%
2022/05/27	7	115.43	3	117.50	113.50	4	16,680	0.02%
2022/05/26	4.1	117.76	9	117.56	117.00	-4.9	16,551	-0.03%
2022/05/25	7	116.14	12	116.08	118.00	-5	16,330	-0.03%
2022/05/24	19	114.00	13	114.27	109.00	6	16,110	0.04%
2022/05/23	2	110.00	3	111.33	112.00	-1	16,307	-0.01%
2022/05/20	2	112.00	2	109.75	109.50	0	16,605	0.00%
2022/05/19	2	109.50	1	110.00	111.00	1	16,725	0.01%
2022/05/18	3	109.17	12	109.00	109.00	-9	17,036	-0.05%
2022/05/17	0.1	105.50	0	0.00	105.00	0.1	17,376	0.00%
2022/05/16	1	105.00	5	105.30	104.50	-4	17,465	-0.02%
2022/05/12	1	102.50	1	103.00	102.00	0	17,747	0.00%
2022/05/11	2	105.00	1	103.50	103.50	1	18,072	0.01%
2022/05/10	3	105.83	17	102.65	105.50	-14	18,149	-0.08%
2022/05/09	6	101.83	11.1	101.09	101.00	-5.1	18,376	-0.03%
2022/05/06	24	105.29	21	105.50	105.50	3	18,654	0.02%
2022/05/05	3	107.50	6	109.08	108.00	-3	18,938	-0.02%
2022/05/04	25	105.80	26	104.62	105.00	-1	19,012	-0.01%
2022/05/03	1.1	106.45	1	108.00	106.00	0.1	19,277	0.00%
2022/04/29	7	105.64	7	104.57	104.50	0	19,729	0.00%
2022/04/28	21	103.05	22	103.48	103.50	-1	20,507	0.00%
2022/04/27	40	98.59	44	101.92	104.00	-4	21,072	-0.02%
2022/04/26	24	106.79	32	103.08	103.00	-8	21,428	-0.04%
2022/04/25	33	104.18	24	106.48	105.00	9	21,669	0.04%
2022/04/22	24	110.90	4	109.38	107.00	20	21,647	0.09%
2022/04/21	5	113.20	14	111.57	113.50	-9	21,616	-0.04%
2022/04/20	5	107.70	6	108.42	107.50	-1	21,379	0.00%
2022/04/19	6	106.67	12	108.08	106.00	-6	21,257	-0.03%
2022/04/18	4	104.25	5	104.90	103.50	-1	20,999	0.00%
2022/04/15	3	105.00	0	0.00	104.50	3	20,972	0.01%
2022/04/14	31	106.24	30	107.93	108.00	1	20,931	0.00%
2022/04/13	7	106.79	4	106.00	105.50	3	20,946	0.01%
2022/04/12	7	108.36	6	108.00	105.50	1	20,977	0.00%
2022/04/11	8	109.19	20.1	107.84	106.50	-12.1	20,947	-0.06%
2022/04/08	6.2	111.16	2	113.75	112.00	4.2	20,789	0.02%
2022/04/07	5	112.30	3	113.33	111.00	2	20,651	0.01%
2022/04/06	14	112.25	10	113.00	113.00	4	20,526	0.02%
2022/04/01	4	114.50	1	114.00	114.50	3	20,440	0.01%
2022/03/31	6	118.67	12	118.54	116.50	-6	20,269	-0.03%
2022/03/30	22	120.27	39	121.79	117.00	-17	19,995	-0.09%
2022/03/29	39	119.69	21	117.21	116.50	18	19,004	0.09%
2022/03/28	35	115.33	42	117.94	119.00	-7	18,706	-0.04%
2022/03/25	17	114.47	13	115.19	117.00	4	18,350	0.02%
2022/03/24	10	112.85	11	112.86	111.50	-1	17,934	-0.01%
2022/03/23	9	116.78	7	116.29	115.00	2	17,788	0.01%
2022/03/22	21	116.38	11	115.86	118.00	10	17,269	0.06%
2022/03/21	27	109.15	31	112.55	112.50	-4	16,587	-0.02%
2022/03/18	8	108.31	7	109.07	110.00	1	15,987	0.01%
2022/03/17	3	106.50	1	106.00	106.50	2	15,551	0.01%
2022/03/16	9	106.78	5	105.60	106.00	4	15,400	0.03%
2022/03/15	6	110.08	13	109.69	106.00	-7	15,788	-0.04%
2022/03/14	9	118.22	10	119.90	117.00	-1	15,461	-0.01%
2022/03/11	20	121.65	9	122.33	122.50	11	15,218	0.07%
2022/03/10	12	121.42	6	120.25	119.50	6	14,819	0.04%
2022/03/09	18	113.72	21	113.21	116.00	-3	14,134	-0.02%
2022/03/08	14	111.82	13	108.81	105.50	1	13,742	0.01%
2022/03/07	1	105.00	1	108.50	105.50	0	13,508	0.00%
2022/03/04	4.1	113.76	5	114.20	113.00	-0.9	13,440	-0.01%
2022/03/03	8	112.06	9	111.94	112.00	-1	13,288	-0.01%
2022/03/02	49	109.97	47	108.41	108.50	2	13,178	0.01%
2022/03/01	2	110.50	3	111.83	111.00	-1	13,077	-0.01%
2022/02/25	20	113.65	7	113.71	110.00	13	13,177	0.10%
2022/02/24	13	113.85	10	112.75	113.00	3	13,279	0.02%
2022/02/23	29	114.26	29	114.17	114.50	0	13,465	0.00%
2022/02/22	4	109.63	5	109.10	110.00	-1	13,330	-0.01%
2022/02/21	4	110.88	1	110.00	110.00	3	13,121	0.02%
2022/02/18	8	110.31	10	112.55	114.00	-2	12,934	-0.02%
2022/02/17	5	108.50	10	112.40	112.50	-5	12,625	-0.04%
2022/02/16	6	104.25	1	105.50	103.00	5	12,365	0.04%
2022/02/15	0	0.00	1	104.00	103.00	-1	12,811	-0.01%
2022/02/14	12	105.67	14	106.36	105.50	-2	13,044	-0.02%
2022/02/11	10	106.05	21	106.76	106.00	-11	13,289	-0.08%
2022/02/10	1	104.50	2	105.50	104.00	-1	13,683	-0.01%
2022/02/09	13	102.81	9	105.33	106.00	4	13,551	0.03%
2022/02/08	5	94.20	4	98.63	101.50	1	13,291	0.01%
2022/02/07	34	93.23	20	94.40	95.40	14	12,990	0.11%
2022/01/26	3	92.20	2	92.30	92.80	1	12,748	0.01%
2022/01/25	18	94.23	34	94.99	92.30	-16	12,853	-0.12%
2022/01/24	30	96.80	18	97.46	95.00	12	12,721	0.09%
2022/01/21	9	99.26	23	99.67	99.20	-14	12,384	-0.11%
2022/01/20	16	95.64	17	97.24	98.00	-1	11,863	-0.01%
2022/01/19	1	92.88	15	94.73	95.70	-14	11,540	-0.12%
2022/01/18	3	91.47	2.5	90.62	91.20	0.5	11,474	0.00%
2022/01/17	1	86.80	3	88.43	89.20	-2	11,991	-0.02%
2022/01/14	32	83.41	29	83.89	83.90	3	13,041	0.02%
2022/01/13	0	0.00	4	86.20	86.10	-4	13,178	-0.03%
2022/01/12	1	87.30	1	87.20	87.00	0	13,220	0.00%
2022/01/11	1	86.90	1	88.00	86.90	0	13,280	0.00%
2022/01/10	0.5	87.30	0	0.00	87.40	0.5	13,273	0.00%
2022/01/07	12	86.91	13	86.64	86.30	-1	13,285	-0.01%
2022/01/06	25	88.08	26	88.88	89.50	-1	13,263	-0.01%
2022/01/05	0	0.00	11	89.37	90.20	-11	13,306	-0.08%
2022/01/04	0	0.00	4	89.30	88.80	-4	13,290	-0.03%
2022/01/03	1	89.80	2	89.20	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	7	88.31	88.20	-7	13,268	-0.05%
2021/12/29	3	87.70	2	88.65	88.70	1	13,371	0.01%
2021/12/28	0	0.00	1	88.10	87.70	-1	13,504	-0.01%
2021/12/27	0	0.00	1	87.70	87.50	-1	13,660	-0.01%
2021/12/24	3	87.97	2	87.75	87.70	1	13,957	0.01%
2021/12/23	1	87.00	0	0.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	22	87.10	87.10	-22	14,289	-0.15%
2021/12/21	1	85.50	0	0.00	86.00	1	14,801	0.01%
2021/12/20	31	85.55	22	85.30	85.10	9	15,089	0.06%
2021/12/17	5	88.50	6	86.90	86.90	-1	15,701	-0.01%
2021/12/16	0	0.00	7	89.10	89.20	-7	16,278	-0.04%
2021/12/15	8	86.41	9	86.67	86.70	-1	16,645	-0.01%
2021/12/14	12	87.65	14	87.12	87.00	-2	16,959	-0.01%
2021/12/13	4	87.85	13	88.89	89.10	-9	17,018	-0.05%
2021/12/10	28	88.30	24	87.74	87.80	4	16,987	0.02%
2021/12/09	58	92.04	56	90.48	88.70	2	16,870	0.01%
2021/12/08	25	88.28	24	89.25	89.30	1	16,151	0.01%
2021/12/07	8	88.75	7	87.60	87.60	1	16,191	0.01%
2021/12/06	11	88.00	9	88.94	89.20	2	16,177	0.01%
2021/12/03	4	87.20	7	87.87	87.70	-3	16,217	-0.02%
2021/12/02	21	87.25	31	86.68	86.00	-10	16,447	-0.06%
2021/12/01	8	87.84	7.1	88.49	88.50	0.9	16,551	0.01%
2021/11/30	5	88.10	16	88.66	88.40	-11	16,673	-0.07%
2021/11/29	37	83.50	49	86.62	86.50	-12	16,724	-0.07%
2021/11/26	50	85.05	46	84.65	85.40	4	16,819	0.02%
2021/11/25	53	86.52	38	85.88	85.80	15	16,717	0.09%
2021/11/24	27	88.73	10	87.58	87.30	17	16,584	0.10%
2021/11/23	19	90.01	26	89.27	89.50	-7	16,358	-0.04%
2021/11/22	21	88.59	10.1	88.30	88.40	10.9	15,994	0.07%
2021/11/19	12	87.09	25	87.67	87.60	-13	15,509	-0.08%
2021/11/18	8	84.14	3	84.27	83.50	5	15,085	0.03%
2021/11/17	2.1	82.21	3	82.20	82.50	-0.9	14,939	-0.01%
2021/11/16	4	81.85	3	81.27	82.00	1	14,907	0.01%
2021/11/15	8	81.58	0	0.00	81.20	8	14,880	0.05%
2021/11/12	33.1	83.93	10	81.76	81.50	23.1	14,743	0.16%
2021/11/11	13	88.64	22	89.33	89.40	-9	14,245	-0.06%
2021/11/10	18	87.32	12	88.01	88.40	6	14,017	0.04%
2021/11/09	18	85.71	17	86.22	87.50	1	13,647	0.01%
2021/11/05	7	79.70	0	0.00	80.90	7	13,030	0.05%
2021/11/04	3	81.00	1.5	80.47	80.10	1.5	13,254	0.01%
2021/11/03	4	80.40	2	80.90	81.30	2	13,560	0.01%
2021/11/02	5.5	81.75	7	80.59	80.20	-1.5	13,624	-0.01%
2021/11/01	2	82.80	4	82.40	82.20	-2	13,410	-0.01%
2021/10/29	1	82.50	6	82.12	82.90	-5	13,341	-0.04%
2021/10/28	2	82.70	0	0.00	81.00	2	13,297	0.02%
2021/10/27	3	81.60	3	81.30	82.10	0	13,022	0.00%
2021/10/26	8	81.99	20	81.26	82.10	-12	12,753	-0.09%
2021/10/25	25	85.02	36	84.99	84.30	-11	12,388	-0.09%
2021/10/22	28	83.13	14.1	83.80	85.00	13.9	11,636	0.12%
2021/10/21	1	78.50	2	77.65	77.30	-1	10,514	-0.01%
2021/10/20	2	75.40	0	0.00	75.50	2	10,320	0.02%
2021/10/19	2	75.05	0	0.00	75.60	2	10,344	0.02%
2021/10/15	2	72.90	0	0.00	72.90	2	10,439	0.02%
2021/10/14	0	0.00	10	72.00	71.40	-10	10,632	-0.09%
2021/10/12	1	73.00	0	0.00	73.00	1	10,765	0.01%
2021/10/08	10	76.10	0	0.00	75.90	10	10,816	0.09%
2021/10/06	2	74.55	0	0.00	73.80	2	11,078	0.02%
2021/10/04	3	74.97	2	75.50	73.60	1	11,267	0.01%
2021/10/01	8	76.25	8	76.86	73.60	0	11,609	0.00%
2021/09/30	4	79.20	5	78.90	79.20	-1	11,868	-0.01%
2021/09/29	2	78.95	8	79.01	79.00	-6	11,895	-0.05%
2021/09/28	5	82.69	5	80.74	79.80	0	11,976	0.00%
2021/09/27	9	84.58	5	84.00	84.30	4	11,730	0.03%
2021/09/24	15	83.29	20	84.04	83.70	-5	11,591	-0.04%
2021/09/23	0	0.00	20	81.17	83.30	-20	11,156	-0.18%
2021/09/22	15	79.31	7	79.46	79.80	8	10,860	0.07%
2021/09/17	2	76.70	15.2	77.34	78.80	-13.2	10,794	-0.12%
2021/09/16	1	75.10	0	0.00	76.30	1	10,785	0.01%
2021/09/15	0	0.00	1.1	73.50	73.90	-1.1	11,133	-0.01%
2021/09/14	0	0.00	2	74.30	74.70	-2	11,581	-0.02%
2021/09/10	1.1	76.53	1	75.50	75.30	0.1	13,771	0.00%
2021/09/09	0	0.00	30	75.00	75.10	-30	14,436	-0.21%
2021/09/08	0	0.00	1	73.30	73.50	-1	14,454	-0.01%
2021/09/07	11	76.82	3	76.47	76.60	8	14,388	0.06%
2021/09/06	10	76.28	3	76.50	76.40	7	14,153	0.05%
2021/09/03	5	76.40	9	75.93	75.30	-4	14,045	-0.03%
2021/09/02	5	74.36	12	75.09	74.90	-7	14,085	-0.05%
2021/09/01	5	72.54	8	72.83	73.10	-3	14,587	-0.02%
2021/08/27	20	69.55	0	0.00	69.00	20	15,842	0.13%
2021/08/25	0	0.00	10	70.50	70.50	-10	16,004	-0.06%
2021/08/24	3	69.90	0	0.00	69.80	3	16,100	0.02%
2021/08/23	1	72.20	0	0.00	72.40	1	16,291	0.01%
2021/08/20	0	0.00	6	71.40	70.90	-6	16,409	-0.04%
2021/08/19	2	70.10	1	70.60	69.80	1	16,604	0.01%
2021/08/17	10	68.90	0	0.00	67.80	10	16,693	0.06%
2021/08/16	20	69.08	0	0.00	69.50	20	16,721	0.12%
2021/08/13	1	71.30	0	0.00	71.00	1	16,674	0.01%
2021/08/11	1	72.90	1	72.30	72.30	0	16,658	0.00%
2021/08/10	13	72.72	1	73.00	73.00	12	16,637	0.07%
2021/08/09	2	77.80	2	79.20	76.80	0	16,444	0.00%
2021/08/06	0	0.00	7	78.49	79.40	-7	16,208	-0.04%
2021/08/05	2	76.80	0	0.00	76.80	2	16,215	0.01%
2021/08/04	3	78.77	0	0.00	77.80	3	16,376	0.02%
2021/08/03	0	0.00	2	75.50	77.70	-2	16,493	-0.01%
2021/08/02	0	74.40	0	0.00	75.00	0	16,477	0.00%
2021/07/29	1	74.10	5	74.54	74.90	-4	16,839	-0.02%
2021/07/28	1	71.62	9	74.61	74.80	-8	17,040	-0.05%
2021/07/27	2	74.90	3	74.90	75.10	-1	17,077	-0.01%
2021/07/26	1	75.50	1	75.20	75.60	0	17,193	0.00%
2021/07/22	1	76.20	0	0.00	75.00	1	17,352	0.01%
2021/07/21	1	76.20	2	75.50	74.60	-1	17,580	-0.01%
2021/07/20	3.1	75.05	1	75.40	75.30	2.1	17,663	0.01%
2021/07/16	0	0.00	6	79.67	79.30	-6	17,445	-0.03%
2021/07/15	1	79.40	4	79.50	79.10	-3	17,289	-0.02%
2021/07/14	0	0.00	1	80.00	80.50	-1	17,237	-0.01%
2021/07/13	0.1	79.60	7	80.74	79.80	-6.9	17,153	-0.04%
2021/07/12	4	78.63	11	79.05	79.00	-7	16,887	-0.04%
2021/07/09	10	80.06	6	80.57	80.40	4	16,634	0.02%
2021/07/08	30	82.87	5	82.40	82.70	25	16,545	0.15%
2021/07/07	14	79.93	16	80.74	82.10	-2	16,131	-0.01%
2021/07/06	10	77.69	1	77.40	77.60	9	15,659	0.06%
2021/07/05	3	79.07	6	79.10	79.00	-3	15,786	-0.02%
2021/07/02	5	78.00	0	0.00	78.70	5	15,915	0.03%
2021/07/01	5	80.44	3	80.00	79.50	2	15,787	0.01%
2021/06/30	1	79.90	3	80.70	80.70	-2	15,668	-0.01%
2021/06/29	6	80.53	0	0.00	81.00	6	15,594	0.04%
2021/06/28	19	81.78	7	80.67	81.10	12	15,419	0.08%
2021/06/25	20	81.96	30	80.61	80.70	-10	15,092	-0.07%
2021/06/24	13	83.75	72	83.07	82.30	-59	14,843	-0.40%
2021/06/23	78	81.66	14	82.89	82.00	64	14,480	0.44%
2021/06/22	23	83.57	20	85.28	82.00	3	14,077	0.02%
2021/06/21	36	80.81	40	80.91	82.00	-4	13,136	-0.03%
2021/06/18	23	74.23	40	75.44	77.20	-17	12,122	-0.14%
2021/06/17	1	70.90	0	0.00	70.70	1	11,358	0.01%
2021/06/16	6	69.92	1	69.90	69.90	5	11,289	0.04%
2021/06/15	1	71.40	0	0.00	70.90	1	11,253	0.01%
2021/06/11	3	70.90	4	70.90	70.30	-1	11,191	-0.01%
2021/06/10	5	70.56	5	70.90	71.60	0	11,122	0.00%
2021/06/09	28	72.58	29	73.17	71.10	-1	10,849	-0.01%
2021/06/08	65	77.36	58	76.88	75.20	7	10,195	0.07%
2021/06/07	7	72.87	4	73.60	72.00	3	9,144	0.03%
2021/06/04	3	71.50	2	70.60	70.30	1	8,890	0.01%
2021/06/03	1	72.50	1	72.50	72.70	0	8,864	0.00%
2021/06/02	0	0.00	1	70.90	71.60	-1	8,812	-0.01%
2021/06/01	4	72.80	2	72.30	72.40	2	8,693	0.02%
2021/05/31	2	74.05	1	72.80	73.40	1	8,592	0.01%
2021/05/28	3	71.13	2	71.65	71.60	1	8,360	0.01%
2021/05/27	0	0.00	9.1	70.83	70.30	-9.1	8,232	-0.11%
2021/05/26	1	68.80	1	68.00	68.60	0	8,139	0.00%
2021/05/25	1	68.50	14	68.06	68.00	-13	8,104	-0.16%
2021/05/24	13	66.40	0	0.00	66.70	13	7,970	0.16%
2021/05/21	0	0.00	1	64.30	64.90	-1	7,908	-0.01%
2021/05/17	2	57.75	6	57.05	57.00	-4	7,724	-0.05%
2021/05/12	8	58.63	1	58.00	57.60	7	7,390	0.09%
2021/05/11	6	63.98	1	66.90	63.80	5	7,200	0.07%
2021/05/07	9	69.96	2	69.70	69.90	7	6,945	0.10%
2021/05/05	8	69.33	9	70.69	69.20	-1	6,649	-0.02%
2021/05/04	3	65.93	4	64.00	67.60	-1	6,458	-0.02%
2021/05/03	3	70.67	1	68.80	68.10	2	6,366	0.03%
2021/04/29	2	70.50	10	71.20	71.20	-8	6,258	-0.13%
2021/04/28	3	70.87	5	71.64	71.70	-2	6,246	-0.03%
2021/04/27	9	71.13	5	71.26	70.50	4	6,318	0.06%
2021/04/26	2	68.60	3	69.47	69.60	-1	6,166	-0.02%
2021/04/23	0	0.00	5	66.50	66.60	-5	6,249	-0.08%
2021/04/22	10	69.20	15	67.78	66.60	-5	6,534	-0.08%
2021/04/20	0	0.00	8	69.94	69.90	-8	7,608	-0.11%
2021/04/19	0	0.00	15	68.87	69.20	-15	7,852	-0.19%
2021/04/14	1	67.10	3	67.90	67.80	-2	8,175	-0.02%
2021/04/13	7	70.03	4	69.53	69.10	3	8,190	0.04%
2021/04/12	12	69.13	1	69.20	68.70	11	8,233	0.13%
2021/04/09	11	70.18	19	70.21	69.50	-8	8,411	-0.10%
2021/04/08	6	70.52	12	72.05	72.40	-6	8,130	-0.07%
2021/04/07	6	68.88	3	67.90	68.90	3	7,746	0.04%
2021/04/06	1	67.30	5	67.68	67.70	-4	7,634	-0.05%
2021/04/01	9	67.90	2	67.25	67.40	7	7,628	0.09%
2021/03/31	0	0.00	4	67.55	68.20	-4	7,490	-0.05%
2021/03/30	0	0.00	2	66.80	66.70	-2	7,394	-0.03%
2021/03/29	5	67.20	3	66.83	66.50	2	7,363	0.03%
2021/03/26	8	67.28	0	0.00	67.20	8	7,317	0.11%
2021/03/25	1	67.00	2	67.30	67.20	-1	7,256	-0.01%
2021/03/24	0	0.00	4	66.58	66.20	-4	7,234	-0.06%
2021/03/23	1	66.50	4.5	66.90	67.80	-3.5	7,203	-0.05%
2021/03/22	0	0.00	1	65.00	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	1	64.70	64.80	-1	7,195	-0.01%
2021/03/18	5	64.82	3	64.83	65.20	2	7,232	0.03%
2021/03/17	0.5	64.68	0	0.00	64.40	0.5	7,289	0.01%
2021/03/12	2	63.95	0	0.00	64.20	2	7,722	0.03%
2021/03/11	2	62.80	2	62.90	63.00	0	7,805	0.00%
2021/03/10	1	61.80	0	0.00	61.30	1	7,857	0.01%
2021/03/09	3	61.47	1	61.10	61.40	2	7,927	0.03%
2021/03/08	13	63.95	10	64.13	63.20	3	8,023	0.04%
2021/03/05	2	63.75	0	0.00	63.70	2	8,172	0.02%
2021/03/04	2	64.35	0	0.00	64.50	2	8,237	0.02%
2021/03/03	0	0.00	1	65.00	65.50	-1	8,315	-0.01%
2021/03/02	3	66.50	1	65.80	65.60	2	8,419	0.02%
2021/02/26	6	67.55	36	68.04	66.40	-30	8,549	-0.35%
2021/02/24	0	0.00	2	67.00	66.80	-2	8,717	-0.02%
2021/02/23	1	67.70	0	0.00	68.20	1	9,257	0.01%
2021/02/22	11	68.86	2	67.85	68.70	9	9,584	0.09%
2021/02/19	0.5	68.30	0	0.00	68.30	0.5	9,872	0.01%
2021/02/18	1	66.80	0	0.00	67.60	1	10,254	0.01%
2021/02/05	0	0.00	2	64.55	64.40	-2	11,866	-0.02%
2021/02/04	1	64.80	0	0.00	64.30	1	12,974	0.01%
2021/02/02	31	65.61	2	65.50	65.90	29	13,777	0.21%
2021/02/01	0	0.00	1	64.80	65.20	-1	14,253	-0.01%
2021/01/29	1	66.00	3	67.03	65.90	-2	14,457	-0.01%
2021/01/28	2.1	66.49	4	66.40	66.10	-1.9	14,525	-0.01%
2021/01/27	1	68.80	30	68.60	68.80	-29	14,495	-0.20%
2021/01/26	5	70.40	2	68.40	68.30	3	14,520	0.02%
2021/01/25	5	69.70	1	69.90	69.60	4	14,546	0.03%
2021/01/22	12	69.92	11	69.75	70.20	1	14,602	0.01%
2021/01/21	2.5	69.90	3	69.77	69.30	-0.5	14,671	0.00%
2021/01/20	4	70.15	7	70.44	68.20	-3	14,673	-0.02%
2021/01/19	1	73.60	4	73.95	72.90	-3	14,604	-0.02%
2021/01/18	9	74.03	1	75.60	73.50	8	14,768	0.05%
2021/01/15	7	74.16	31	74.64	74.70	-24	14,622	-0.16%
2021/01/14	79	73.85	87	74.42	75.50	-8	14,387	-0.06%
2021/01/13	19	70.32	29	71.24	71.00	-10	13,677	-0.07%
2021/01/12	24	68.89	7	68.31	68.10	17	13,374	0.13%
2021/01/11	3	67.27	0	0.00	67.00	3	13,214	0.02%
2021/01/08	14	66.98	2	67.45	67.90	12	13,389	0.09%
2021/01/07	3	65.40	5	65.10	65.40	-2	13,648	-0.01%
2021/01/06	0	0.00	1	65.80	64.30	-1	14,153	-0.01%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2021/01/04	16	64.63	2	64.70	67.50	14	14,245	0.10%
2020/12/31	2	65.90	0	0.00	66.10	2	14,178	0.01%
2020/12/29	1	67.00	1	67.50	67.00	0	14,523	0.00%
2020/12/28	0	0.00	1	67.40	66.80	-1	14,671	-0.01%
2020/12/25	3	68.03	5	68.40	67.60	-2	14,938	-0.01%
2020/12/24	4	68.25	0	0.00	68.60	4	15,244	0.03%
2020/12/17	1	67.80	0	0.00	68.10	1	17,866	0.01%
2020/12/16	7	67.56	2	67.00	67.10	5	18,054	0.03%
2020/12/15	6	67.62	1	68.20	67.10	5	18,176	0.03%
2020/12/14	0	0.00	0	69.50	69.40	0	18,524	0.00%
2020/12/11	6	69.25	3.3	69.41	69.00	2.7	18,674	0.01%
2020/12/10	8	69.58	3	69.10	69.00	5	18,797	0.03%
2020/12/09	0	0.00	4	71.15	71.40	-4	18,740	-0.02%
2020/12/08	28	72.08	21	72.48	72.70	7	18,731	0.04%
2020/12/07	14	70.64	0.3	70.70	70.70	13.7	18,804	0.07%
2020/12/04	1	72.70	6	70.83	71.00	-5	18,833	-0.03%
2020/12/03	4	71.70	0	0.00	71.90	4	19,037	0.02%
2020/12/02	9	72.48	4	72.63	72.20	5	19,184	0.03%
2020/12/01	2	72.25	8.3	72.65	72.50	-6.3	19,539	-0.03%
2020/11/30	4	74.05	4	74.53	73.90	0	19,890	0.00%
2020/11/27	3	74.60	3	74.57	75.00	0	20,117	0.00%
2020/11/26	4	75.05	3	74.77	74.80	1	20,501	0.00%
2020/11/25	4	76.25	3.1	74.88	74.90	0.9	21,382	0.00%
2020/11/24	2	76.55	4.3	76.78	76.50	-2.3	21,732	-0.01%
2020/11/23	0	0.00	4	76.80	77.20	-4	22,195	-0.02%
2020/11/20	15	78.18	0	0.00	76.50	15	22,460	0.07%
2020/11/19	3.2	77.03	2.3	77.21	77.00	0.9	22,771	0.00%
2020/11/18	2	75.00	3	75.37	75.60	-1	23,466	0.00%
2020/11/17	4	74.38	12.1	74.74	73.90	-8.1	24,136	-0.03%
2020/11/16	5.1	76.33	5	76.00	77.30	0.1	25,310	0.00%
2020/11/13	13.3	76.13	8	76.79	74.90	5.3	25,493	0.02%
2020/11/12	10.2	75.65	28	74.93	77.00	-17.9	24,786	-0.07%
2020/11/11	2	69.65	0	0.00	70.00	2	24,383	0.01%
2020/11/10	11	73.28	0	0.00	71.80	11	25,039	0.04%
2020/11/09	4	71.05	5	72.30	71.70	-1	25,864	0.00%
2020/11/06	4	68.93	0	0.00	68.00	4	26,161	0.02%
2020/11/05	1	69.20	2	69.20	69.00	-1	26,226	0.00%
2020/11/04	1	67.80	0	0.00	68.40	1	26,856	0.00%
2020/11/02	0	0.00	2.1	66.75	66.10	-2.1	26,996	-0.01%
2020/10/30	2	67.25	0	0.00	67.30	2	27,133	0.01%
2020/10/29	5	67.16	2	68.00	68.00	3	27,175	0.01%
2020/10/28	4	68.43	4.1	68.43	68.10	-0.1	27,176	0.00%
2020/10/27	3.1	69.99	1	70.20	70.10	2.1	27,215	0.01%
2020/10/26	5.1	71.36	3	70.97	70.70	2.1	27,195	0.01%
2020/10/23	1	69.90	4	69.68	69.60	-3	27,086	-0.01%
2020/10/21	1	68.60	0	0.00	68.60	1	27,374	0.00%
2020/10/20	8	69.44	12	69.46	69.20	-4	27,694	-0.01%
2020/10/19	1	70.30	6	69.98	70.40	-5	28,158	-0.02%
2020/10/16	18	69.01	17	69.40	68.10	1	28,794	0.00%
2020/10/15	17	71.76	7.4	71.08	70.00	9.7	29,137	0.03%
2020/10/14	8	72.84	34	72.08	74.50	-26	28,840	-0.09%
2020/10/13	32.2	69.42	30	69.13	69.90	2.2	28,733	0.01%
2020/10/12	0	0.00	34	69.59	69.80	-34	29,228	-0.12%
2020/10/08	50	69.90	9	68.54	68.00	41	29,995	0.14%
2020/10/07	22.2	67.61	33	68.92	69.20	-10.9	30,206	-0.04%
2020/10/06	23	68.37	16	68.29	68.40	7	30,579	0.02%
2020/10/05	1	67.50	5	67.04	68.00	-4	31,163	-0.01%
2020/09/30	7	66.16	6	66.18	67.10	1	31,334	0.00%
2020/09/29	2	65.35	10	66.42	66.40	-8	31,472	-0.03%
2020/09/28	11	64.31	1	65.00	65.00	10	31,283	0.03%
2020/09/25	23	66.50	20	67.27	65.20	3	31,030	0.01%
2020/09/24	50	67.78	10	68.81	65.30	40	30,665	0.13%
2020/09/23	33	70.38	56	71.53	71.00	-23	30,315	-0.08%
2020/09/22	14	69.54	13	69.20	68.70	1	29,766	0.00%
2020/09/21	14	69.12	31	69.21	68.40	-17	29,502	-0.06%
2020/09/18	32	67.77	34	69.40	67.30	-2	29,308	-0.01%
2020/09/17	7	67.87	4	68.45	67.60	3	29,221	0.01%
2020/09/16	5	66.22	3	66.13	66.40	2	28,932	0.01%
2020/09/15	14	66.11	6	65.67	65.30	8	28,897	0.03%
2020/09/14	3	64.40	1	62.70	64.60	2	28,820	0.01%
2020/09/11	0	0.00	9	62.79	62.50	-9	28,735	-0.03%
2020/09/10	8	65.00	12	64.78	64.10	-4	28,654	-0.01%
2020/09/09	4	64.23	4	64.50	64.20	0	28,507	0.00%
2020/09/08	11	64.51	55	64.91	65.00	-44	28,407	-0.15%
2020/09/07	24	68.20	10	66.64	66.20	14	28,177	0.05%
2020/09/04	4	68.45	1	67.90	68.10	3	28,119	0.01%
2020/09/03	42	68.25	8	68.45	67.10	34	27,748	0.12%
2020/09/02	10	67.44	5	66.90	67.80	5	27,642	0.02%
2020/09/01	6	67.92	7	67.94	67.20	-1	27,412	0.00%
2020/08/31	54	68.31	53	68.68	70.20	1	27,002	0.00%
2020/08/28	27	64.78	9	64.18	64.60	18	26,195	0.07%
2020/08/27	12	68.68	7	68.50	67.40	5	25,895	0.02%
2020/08/26	11	68.04	16	67.69	67.70	-5	25,662	-0.02%
2020/08/25	36	66.69	47	68.18	68.50	-11	25,463	-0.04%
2020/08/24	76	64.75	65	66.35	64.70	11	24,705	0.04%
2020/08/21	32	61.66	73	62.41	63.80	-41	24,012	-0.17%
2020/08/20	80	61.24	36	60.28	58.50	44	23,083	0.19%
2020/08/19	10	61.33	8	61.79	62.90	2	21,579	0.01%
2020/08/18	4	56.73	5	56.76	57.20	-1	20,906	0.00%
2020/08/17	5	57.10	6	57.00	56.50	-1	20,757	0.00%
2020/08/14	7	56.03	5	56.54	56.60	2	20,204	0.01%
2020/08/13	19	53.81	23	55.11	55.60	-4	19,182	-0.02%
2020/08/12	14	48.43	15	49.85	50.60	-1	18,005	-0.01%
2020/08/11	3	47.03	9	46.08	46.05	-6	17,380	-0.03%
2020/08/10	40	49.18	48	48.54	47.20	-8	17,219	-0.05%
2020/08/06	4	46.36	5.3	46.44	46.55	-1.3	16,500	-0.01%
2020/08/05	21	47.33	1	47.05	47.30	20	16,438	0.12%
2020/08/04	6	45.31	20	45.05	45.30	-14	16,386	-0.09%
2020/08/03	4	46.31	11	46.31	45.85	-7	16,611	-0.04%
2020/07/31	15	46.83	1	46.70	47.20	14	16,589	0.08%
2020/07/30	1	46.20	0	0.00	46.25	1	16,571	0.01%
2020/07/29	11	46.86	10	47.29	46.20	1	16,763	0.01%
2020/07/28	8	47.33	12	47.15	46.00	-4	16,880	-0.02%
2020/07/27	4	47.83	5	47.74	47.95	-1	16,831	-0.01%
2020/07/24	12	49.67	11	49.51	48.55	1	16,843	0.01%
2020/07/23	12	51.00	1	50.70	50.90	11	16,970	0.06%
2020/07/22	32	51.07	29	51.32	52.30	3	16,677	0.02%
2020/07/21	19	48.47	17	48.68	48.30	2	16,103	0.01%
2020/07/20	1	46.60	2	46.53	46.90	-1	15,716	-0.01%
2020/07/17	4	47.00	10	46.86	46.45	-6	15,672	-0.04%
2020/07/16	9	46.33	11	46.69	47.45	-2	15,488	-0.01%
2020/07/15	20	46.37	20	47.17	45.20	0	15,185	0.00%
2020/07/14	9	45.22	3	45.15	45.00	6	14,389	0.04%
2020/07/13	11	43.91	12	44.62	45.40	-1	14,459	-0.01%
2020/07/10	27	43.71	45	43.90	42.00	-18	14,131	-0.13%
2020/07/09	31	42.96	94	42.51	43.15	-63	13,294	-0.47%
2020/07/08	8	41.82	1	41.50	42.60	7	12,977	0.05%
2020/07/07	0	0.00	2	40.73	40.60	-2	12,567	-0.02%
2020/07/06	1	41.25	1	41.35	41.35	0	12,500	0.00%
2020/07/03	6	40.84	15	40.84	40.85	-9	12,477	-0.07%
2020/07/02	11	42.88	10	42.29	41.85	1	12,472	0.01%
2020/07/01	6	42.60	4	42.45	42.45	2	12,266	0.02%
2020/06/29	80	41.43	4	40.68	40.75	76	11,980	0.63%
2020/06/24	10	41.05	29	40.95	40.95	-19	11,969	-0.16%
2020/06/23	1	41.25	0	0.00	41.25	1	11,948	0.01%
2020/06/22	6	41.48	0	0.00	41.25	6	11,901	0.05%
2020/06/19	1	41.35	0	0.00	41.35	1	11,909	0.01%
2020/06/18	2	41.33	0	0.00	41.40	2	11,970	0.02%
2020/06/17	1	41.10	0	0.00	40.95	1	12,031	0.01%
2020/06/16	3	40.73	0	0.00	40.70	3	12,087	0.02%
2020/06/15	2	39.58	0	0.00	39.40	2	12,332	0.02%
2020/06/12	1	39.00	1	39.30	39.30	0	12,463	0.00%
2020/06/11	3	41.85	6	40.86	39.75	-3	12,588	-0.02%
2020/06/10	2	41.20	18	40.96	41.70	-16	12,541	-0.13%
2020/06/09	20	41.80	7	42.33	41.00	13	12,650	0.10%
2020/06/08	2	41.10	2	41.00	40.85	0	12,472	0.00%
2020/06/05	2	40.85	4	40.85	40.90	-2	12,897	-0.02%
2020/06/04	4	41.30	10	41.00	40.85	-6	13,067	-0.05%
2020/06/03	6	41.96	3	41.97	42.10	3	13,037	0.02%
2020/06/02	3	41.60	4	41.48	41.70	-1	12,930	-0.01%
2020/06/01	4	40.03	2	40.20	40.55	2	12,683	0.02%
2020/05/29	2	38.65	11	38.65	39.95	-9	12,475	-0.07%
2020/05/28	11	39.03	7	38.85	38.60	4	12,399	0.03%
2020/05/27	0	0.00	9	37.64	37.60	-9	12,113	-0.07%
2020/05/26	4	38.06	2	38.03	37.90	2	12,229	0.02%
2020/05/25	1	36.80	1	37.40	37.55	0	12,468	0.00%
2020/05/22	2	37.68	2	37.20	37.35	0	12,402	0.00%
2020/05/21	7	38.47	2	39.40	39.50	5	12,280	0.04%
2020/05/20	6	37.59	2	37.75	37.80	4	12,207	0.03%
2020/05/19	2	37.30	1	37.05	37.20	1	12,193	0.01%
2020/05/18	3	37.20	1	37.50	36.95	2	12,157	0.02%
2020/05/15	0	0.00	7	38.54	38.40	-7	12,003	-0.06%
2020/05/13	3	40.63	2	40.60	40.55	1	11,850	0.01%
2020/05/12	20	40.55	7	40.82	40.55	13	12,061	0.11%
2020/05/11	2	40.75	2	41.05	40.85	0	12,049	0.00%
2020/05/08	4	41.54	1	40.90	40.70	3	11,921	0.03%
2020/05/07	1	41.85	4	41.76	41.95	-3	11,597	-0.03%
2020/05/06	2.5	41.56	0	0.00	41.50	2.5	11,546	0.02%
2020/05/05	2	42.30	5	41.92	42.00	-3	11,485	-0.03%
2020/05/04	1.5	40.78	9	41.62	41.80	-7.5	11,259	-0.07%
2020/04/30	3	40.33	43	40.44	40.80	-40	11,025	-0.36%
2020/04/29	2	40.33	1	40.20	40.30	1	10,904	0.01%
2020/04/28	19	40.14	33	40.02	39.75	-14	10,784	-0.13%
2020/04/27	0	0.00	1	38.40	38.65	-1	10,366	-0.01%
2020/04/24	0	0.00	5	37.46	37.30	-5	10,092	-0.05%
2020/04/23	10	36.60	5	37.39	36.60	5	9,900	0.05%
2020/04/22	0	0.00	44	35.64	36.95	-44	9,717	-0.45%
2020/04/21	6	36.75	7	36.77	35.70	-1	9,526	-0.01%
2020/04/20	38	36.58	7	36.51	37.50	31	9,273	0.33%
2020/04/17	7	36.16	15	35.78	35.25	-8	9,003	-0.09%
2020/04/16	16	35.05	18	35.15	35.10	-2	8,806	-0.02%
2020/04/15	0	0.00	2	33.43	33.75	-2	8,357	-0.02%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/10	1	32.00	0	0.00	32.15	1	8,352	0.01%
2020/04/09	2	32.68	3	32.20	31.75	-1	8,484	-0.01%
2020/04/08	0	0.00	104	32.11	32.50	-104	8,949	-1.16%	大賣/鉅額交易
2020/04/07	10	32.91	3	32.73	32.80	7	8,900	0.08%
2020/04/06	0	0.00	1	30.40	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	1	30.25	30.25	-1	8,689	-0.01%
2020/03/31	1	29.75	0	0.00	30.15	1	8,806	0.01%
2020/03/30	1	29.05	1	29.40	29.95	0	8,808	0.00%
2020/03/27	101	29.56	102	30.26	29.00	-1	8,801	-0.01%	大買/大賣/
2020/03/26	3	29.80	0	0.00	30.10	3	8,744	0.03%
2020/03/25	102	29.60	101	30.23	29.55	1	8,716	0.01%	大買/大賣/
2020/03/24	356	29.53	252	29.06	29.10	104	8,576	1.21%	大買/大賣/鉅額交易
2020/03/23	3	28.28	3	28.70	28.55	0	8,410	0.00%
2020/03/20	3	28.10	2	27.50	28.40	1	8,459	0.01%
2020/03/19	12	26.55	10	26.46	25.85	2	8,513	0.02%
2020/03/18	2	27.93	4	28.04	27.50	-2	8,237	-0.02%
2020/03/17	20	27.35	17	27.96	27.00	3	8,057	0.04%
2020/03/16	2	29.73	6	31.05	28.75	-4	7,850	-0.05%
2020/03/13	7	29.00	1	29.05	30.20	6	7,705	0.08%
2020/03/12	16	32.84	21	33.11	32.20	-5	7,463	-0.07%
2020/03/11	39	35.80	24	35.46	34.50	15	7,255	0.21%
2020/03/10	2	35.15	4	32.83	35.15	-2	6,764	-0.03%
2020/03/09	25	33.43	6	33.50	32.45	19	6,540	0.29%
2020/03/06	10	34.40	0	0.00	34.45	10	6,403	0.16%
2020/03/05	0	0.00	16	33.95	34.10	-16	6,383	-0.25%
2020/03/04	10	32.85	0	0.00	32.95	10	6,317	0.16%
2020/03/03	0	0.00	7	33.30	33.00	-7	6,295	-0.11%
2020/03/02	7	32.41	10	32.66	32.55	-3	6,250	-0.05%
2020/02/27	3	33.02	14	33.71	33.00	-11	6,202	-0.18%
2020/02/26	4	34.76	5	34.79	34.80	-1	6,050	-0.02%
2020/02/25	0	0.00	3	32.93	33.60	-3	5,733	-0.05%
2020/02/24	25	32.81	6	32.99	33.00	19	5,674	0.33%
2020/02/21	4	33.80	0	0.00	33.80	4	5,650	0.07%
2020/02/18	4	34.90	1	35.00	34.80	3	5,584	0.05%
2020/02/17	0	0.00	40	34.84	34.55	-40	5,624	-0.71%
2020/02/14	6	35.10	0	0.00	34.95	6	5,613	0.11%
2020/02/13	44	35.82	3	35.50	35.00	41	5,576	0.74%
2020/02/11	2	33.50	5	33.50	33.55	-3	5,358	-0.06%
2020/02/10	1	32.20	6	33.44	33.20	-5	5,433	-0.09%
2020/02/07	5	33.15	0	0.00	33.05	5	5,485	0.09%
2020/02/06	3	33.83	2	34.10	34.00	1	5,502	0.02%
2020/02/05	0	0.00	2	33.40	33.75	-2	5,462	-0.04%
2020/02/04	4	33.90	3	33.73	34.00	1	5,462	0.02%
2020/02/03	2	31.98	0	0.00	32.45	2	5,470	0.04%
2020/01/31	10	34.00	10	34.23	34.15	0	5,387	0.00%
2020/01/30	0	0.00	5	36.03	36.00	-5	5,441	-0.09%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/15	2	39.90	0	0.00	40.00	2	5,982	0.03%
2020/01/14	1	40.10	1	40.10	40.10	0	6,268	0.00%
2020/01/13	0	0.00	1	39.65	39.70	-1	6,312	-0.02%
2020/01/09	1	39.65	0	0.00	39.40	1	6,519	0.02%
2020/01/08	0	0.00	1	39.60	39.20	-1	6,725	-0.01%
2020/01/06	1	39.95	0	0.00	39.90	1	7,035	0.01%
2020/01/03	4	41.30	51	41.43	41.25	-47	7,078	-0.66%
2020/01/02	59	42.89	16	43.57	42.75	43	7,238	0.59%
2019/12/31	4	41.06	1	41.20	41.65	3	7,322	0.04%
2019/12/30	3	40.95	1	40.95	41.00	2	7,451	0.03%
2019/12/27	2	41.80	0	0.00	41.35	2	7,669	0.03%
2019/12/26	1	42.55	2	42.48	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	1	41.75	41.70	-1	7,730	-0.01%
2019/12/24	2	41.30	6	41.60	41.65	-4	7,883	-0.05%
2019/12/20	0	0.00	2	41.05	41.15	-2	7,907	-0.03%
2019/12/18	0	0.00	2	40.38	40.20	-2	7,939	-0.03%
2019/12/17	1	41.20	9	41.48	40.50	-8	8,126	-0.10%
2019/12/16	0	0.00	2	41.10	41.00	-2	8,033	-0.02%
2019/12/13	1	39.70	0	0.00	39.20	1	7,981	0.01%
2019/12/12	0	0.00	3	40.00	39.90	-3	8,314	-0.04%
2019/12/11	1	40.00	0	0.00	40.00	1	8,393	0.01%
2019/12/10	3	40.10	1	40.05	40.10	2	8,477	0.02%
2019/12/09	2	40.30	3	40.17	40.30	-1	8,590	-0.01%
2019/12/06	1	40.10	5	39.88	39.95	-4	8,664	-0.05%
2019/12/05	1	39.50	3	39.40	39.40	-2	8,762	-0.02%
2019/12/04	5	39.01	0	0.00	39.10	5	9,005	0.06%
2019/12/03	3	39.10	3	39.37	39.50	0	9,121	0.00%
2019/12/02	2	39.18	2	38.60	39.00	0	9,258	0.00%
2019/11/29	13	39.89	1	40.60	39.65	12	9,350	0.13%
2019/11/27	1	39.95	0	0.00	39.90	1	9,802	0.01%
2019/11/26	1	40.30	0	0.00	39.95	1	9,948	0.01%
2019/11/22	1	39.70	0	0.00	39.70	1	10,423	0.01%
2019/11/20	2	40.25	1	40.30	40.15	1	10,987	0.01%
2019/11/19	0	0.00	3	41.00	40.75	-3	11,840	-0.03%
2019/11/18	4	40.64	0	0.00	40.50	4	12,219	0.03%
2019/11/15	2	41.20	11	40.97	40.95	-9	12,525	-0.07%
2019/11/14	7	40.28	2	40.18	40.10	5	12,677	0.04%
2019/11/13	5	40.70	0	0.00	40.50	5	12,965	0.04%
2019/11/12	1	40.75	1	41.00	41.05	0	13,248	0.00%
2019/11/11	2	40.60	2	40.80	40.40	0	13,830	0.00%
2019/11/08	0	0.00	11	40.86	41.55	-11	14,430	-0.08%
2019/11/07	13	41.35	2	40.85	41.05	11	14,941	0.07%
2019/11/06	6	42.88	3	42.85	42.00	3	15,631	0.02%
2019/11/05	3	42.65	1	42.55	42.75	2	15,919	0.01%
2019/11/04	2	41.90	2	42.05	41.75	0	16,127	0.00%
2019/11/01	2	41.75	2	41.90	41.55	0	16,260	0.00%
2019/10/31	0	0.00	3	41.80	41.70	-3	16,596	-0.02%
2019/10/29	3	42.55	4	42.51	41.95	-1	17,608	-0.01%
2019/10/28	1	43.60	14	43.56	43.10	-13	18,339	-0.07%
2019/10/25	11	43.60	7	44.29	43.35	4	18,774	0.02%
2019/10/24	9	44.02	9	43.59	44.10	0	18,821	0.00%
2019/10/23	7	43.33	1	43.70	43.00	6	19,290	0.03%
2019/10/22	16	43.64	37	43.72	43.70	-21	20,332	-0.10%
2019/10/21	0	0.00	22	43.10	43.15	-22	20,961	-0.10%
2019/10/18	11	43.36	14	43.44	43.30	-3	21,070	-0.01%
2019/10/17	12	42.85	6	43.00	43.05	6	21,110	0.03%
2019/10/16	9	43.22	19	43.19	42.75	-10	21,209	-0.05%
2019/10/15	3	43.40	13	43.16	42.65	-10	21,148	-0.05%
2019/10/14	14	43.12	3	43.83	42.90	11	21,185	0.05%
2019/10/09	13	42.49	1	42.55	42.65	12	21,276	0.06%
2019/10/08	9	43.31	16	43.04	42.40	-7	21,402	-0.03%
2019/10/07	59	43.43	47	43.29	42.45	12	21,383	0.06%
2019/10/04	3	41.73	2	41.85	41.85	1	20,979	0.00%
2019/10/03	10	41.90	0	0.00	41.90	10	21,015	0.05%
2019/10/02	2	40.78	36	40.28	41.10	-34	21,005	-0.16%
2019/09/27	7	38.23	13	37.55	38.00	-6	21,298	-0.03%
2019/09/26	4	39.74	85	39.71	39.40	-81	21,422	-0.38%
2019/09/25	20	40.65	0	0.00	40.55	20	21,920	0.09%
2019/09/24	68	41.54	58	41.92	41.10	10	22,596	0.04%
2019/09/23	1	41.60	0	0.00	41.45	1	22,695	0.00%
2019/09/20	3	41.67	35	41.44	41.45	-32	22,956	-0.14%
2019/09/19	27	40.84	4	40.90	40.80	23	23,402	0.10%
2019/09/18	11	40.82	7	41.16	40.85	4	23,695	0.02%
2019/09/17	21	40.68	7	40.70	40.70	14	23,761	0.06%
2019/09/16	0	0.00	11	42.79	42.55	-11	23,913	-0.05%
2019/09/12	0	0.00	15	42.93	42.85	-15	24,520	-0.06%
2019/09/11	2	42.45	4	42.68	42.45	-2	25,611	-0.01%
2019/09/10	95	42.20	0	0.00	42.00	95	25,918	0.37%
2019/09/09	12	43.32	0	0.00	42.65	12	25,965	0.05%
2019/09/06	2	43.03	116	42.63	43.25	-114	25,997	-0.44%	大賣/鉅額交易
2019/09/05	1	42.75	15	42.54	42.30	-14	25,903	-0.05%
2019/09/04	3	41.75	11	41.98	42.15	-8	25,949	-0.03%
2019/09/03	2	41.60	0	0.00	41.30	2	26,333	0.01%
2019/09/02	9	41.86	2	42.45	42.45	7	26,674	0.03%
2019/08/30	35	42.38	8	42.29	42.20	27	26,552	0.10%
2019/08/29	12	43.38	1	43.00	43.05	11	26,357	0.04%
2019/08/28	9	43.16	5	43.43	42.90	4	26,289	0.02%
2019/08/27	36	44.21	28	44.90	43.70	8	26,151	0.03%
2019/08/26	90	43.52	21	43.90	44.00	69	26,124	0.26%
2019/08/23	13	45.18	16	44.98	44.90	-3	26,066	-0.01%
2019/08/22	6	46.10	37	45.72	44.85	-31	25,859	-0.12%
2019/08/21	7	44.03	99	43.87	44.55	-92	25,391	-0.36%
2019/08/20	79	43.59	33	44.20	42.80	46	25,310	0.18%
2019/08/19	7	43.79	87	43.60	43.55	-80	25,354	-0.32%
2019/08/16	22	43.51	27	43.57	43.45	-5	25,543	-0.02%
2019/08/15	50	42.88	3	43.03	42.90	47	25,530	0.18%
2019/08/14	52	44.22	69	44.32	43.75	-17	25,824	-0.07%
2019/08/13	171	43.50	74	43.56	43.70	97	25,797	0.38%	大買/
2019/08/12	42	43.07	11	42.70	42.40	31	25,834	0.12%
2019/08/08	22	41.00	28	41.75	42.30	-6	25,657	-0.02%
2019/08/07	10	39.90	7	39.29	39.20	3	25,226	0.01%
2019/08/06	12	38.13	7	38.06	39.05	5	25,345	0.02%
2019/08/05	13	39.21	14	38.67	38.90	-1	25,307	0.00%
2019/08/02	7	39.62	7	39.54	39.10	0	25,515	0.00%
2019/08/01	19	40.72	20	40.60	40.80	-1	25,667	0.00%
2019/07/31	14	40.60	10	40.18	40.60	4	25,540	0.02%
2019/07/30	32	41.86	22	43.63	40.95	10	25,754	0.04%
2019/07/29	69	45.89	43	46.31	45.45	26	25,319	0.10%
2019/07/26	34	45.40	33	45.70	45.30	1	25,442	0.00%
2019/07/25	13	45.69	13	46.88	45.70	0	25,583	0.00%
2019/07/24	83	46.59	76	45.04	46.90	7	25,527	0.03%
2019/07/23	17	43.15	34	44.59	43.20	-17	24,542	-0.07%
2019/07/22	1	41.40	3	40.67	41.40	-2	23,868	-0.01%
2019/07/19	0	0.00	6	40.73	40.25	-6	23,885	-0.03%
2019/07/18	1	39.80	3	40.10	39.85	-2	23,960	-0.01%
2019/07/17	5	40.50	3	40.53	40.80	2	24,172	0.01%
2019/07/16	1	41.65	6	41.10	41.05	-5	24,273	-0.02%
2019/07/15	4	41.74	3	41.77	41.90	1	25,003	0.00%
2019/07/12	1	41.60	5	41.80	41.00	-4	25,090	-0.02%
2019/07/11	2	41.68	2	41.75	41.45	0	25,498	0.00%
2019/07/10	5	40.74	2	40.50	40.80	3	25,661	0.01%
2019/07/09	27	39.71	9	39.52	39.90	18	26,240	0.07%
2019/07/08	4	40.15	7	40.49	40.20	-3	26,796	-0.01%
2019/07/05	7	40.96	4	41.03	40.55	3	26,878	0.01%
2019/07/04	8	41.03	16	41.28	41.15	-8	26,671	-0.03%
2019/07/03	45	41.15	26	41.85	41.00	19	26,902	0.07%
2019/07/02	64	42.72	71	42.84	42.80	-7	26,904	-0.03%
2019/07/01	1	42.10	23	41.68	42.25	-22	26,499	-0.08%
2019/06/28	2	38.73	3	38.90	38.45	-1	26,440	0.00%
2019/06/27	5	38.65	4	38.55	38.50	1	26,382	0.00%
2019/06/26	19	36.75	8	37.68	38.95	11	26,184	0.04%
2019/06/25	15	38.92	9	38.74	38.10	6	25,692	0.02%
2019/06/24	5	38.35	37	37.85	38.90	-32	25,466	-0.13%
2019/06/21	33	38.75	44	39.44	38.00	-11	25,449	-0.04%
2019/06/20	12	38.46	34	38.45	39.00	-22	25,223	-0.09%
2019/06/19	12	37.36	20	38.03	37.90	-8	25,180	-0.03%
2019/06/18	35	35.59	34	36.64	35.35	1	24,982	0.00%
2019/06/17	6	35.13	5	35.25	35.60	1	24,647	0.00%
2019/06/14	1	35.50	12	35.44	35.10	-11	24,735	-0.04%
2019/06/13	1	36.00	6	35.70	35.95	-5	24,689	-0.02%
2019/06/12	31	36.18	34	35.68	35.55	-3	24,771	-0.01%
2019/06/11	55	36.11	42	36.52	36.15	13	24,897	0.05%
2019/06/10	102	35.86	102	35.19	35.90	0	24,438	0.00%	大買/大賣/
2019/06/06	1	32.45	1	32.15	32.80	0	24,129	0.00%
2019/06/05	0	0.00	4	32.43	32.30	-4	24,125	-0.02%
2019/06/04	4	33.15	1	32.40	32.45	3	24,182	0.01%
2019/05/31	19	33.27	6	33.60	33.60	13	24,420	0.05%
2019/05/30	1	32.60	0	0.00	32.55	1	24,453	0.00%
2019/05/29	11	31.79	40	31.82	32.30	-29	24,765	-0.12%
2019/05/28	45	32.93	38	32.89	32.60	7	25,141	0.03%
2019/05/27	16	32.08	7	32.39	32.50	9	25,170	0.04%
2019/05/24	30	33.57	50	33.55	32.20	-20	25,386	-0.08%
2019/05/23	29	32.61	3	32.95	32.95	26	25,066	0.10%
2019/05/22	41	34.82	42	34.98	34.25	-1	24,779	0.00%
2019/05/21	93	35.04	34	35.25	35.60	59	24,518	0.24%
2019/05/20	8	35.49	37	35.01	34.35	-29	24,024	-0.12%
2019/05/17	44	37.73	42	37.88	36.00	2	23,691	0.01%
2019/05/16	11	40.16	9	40.34	39.70	2	23,149	0.01%
2019/05/15	29	42.43	4	42.28	41.95	25	22,880	0.11%
2019/05/14	15	40.16	35	39.98	42.50	-20	22,821	-0.09%
2019/05/13	1	40.80	5	40.10	40.10	-4	22,711	-0.02%
2019/05/10	20	40.86	408	40.07	40.80	-388	22,735	-1.71%	大賣/鉅額交易
2019/05/09	8	41.54	2	40.75	40.00	6	22,433	0.03%
2019/05/08	3	42.18	7	42.86	42.65	-4	21,888	-0.02%
2019/05/07	23	44.78	17	45.12	42.85	6	21,520	0.03%
2019/05/06	90	44.23	885	42.81	44.40	-795	20,771	-3.83%	大賣/鉅額交易
2019/05/03	262	44.40	42	44.52	44.05	220	20,311	1.08%	大買/鉅額交易
2019/05/02	1,025	43.08	22	42.90	42.85	1,003	19,694	5.09%	大買/鉅額交易
2019/04/30	39	41.71	23	41.60	42.80	16	19,425	0.08%
2019/04/29	5	39.22	17	39.58	40.00	-12	18,879	-0.06%
2019/04/26	5	40.22	3	39.68	39.80	2	18,621	0.01%
2019/04/25	3	40.10	14	40.27	41.20	-11	18,384	-0.06%
2019/04/24	21	41.15	7	41.27	40.70	14	18,213	0.08%
2019/04/23	11	40.73	8	40.61	40.30	3	17,968	0.02%
2019/04/22	5	41.66	14	41.98	41.75	-9	17,814	-0.05%
2019/04/19	107	43.49	116	42.97	42.00	-9	17,647	-0.05%	大買/大賣/
2019/04/18	7	42.33	13	42.58	42.80	-6	16,714	-0.04%
2019/04/17	18	43.31	50	43.39	43.25	-32	16,338	-0.20%
2019/04/16	48	41.19	63	41.42	41.50	-15	15,775	-0.10%
2019/04/15	19	40.89	31	42.44	42.90	-12	15,316	-0.08%
2019/04/12	70	38.15	29	38.28	39.15	41	14,558	0.28%
2019/04/11	1	37.00	7	37.05	37.00	-6	13,796	-0.04%
2019/04/10	10	35.89	7	35.92	35.80	3	13,578	0.02%
2019/04/09	13	37.30	1	36.75	36.00	12	13,459	0.09%
2019/04/08	14	37.00	2	36.73	36.70	12	13,052	0.09%
2019/04/03	0	0.00	2	35.60	35.70	-2	12,792	-0.02%
2019/04/02	31	36.47	36	36.36	35.50	-5	12,819	-0.04%
2019/04/01	5	34.49	2	34.45	34.95	3	12,422	0.02%
2019/03/29	4	34.35	4	34.48	34.20	0	12,350	0.00%
2019/03/28	5	34.18	6	34.30	34.55	-1	12,263	-0.01%
2019/03/27	7	34.65	10	35.09	34.65	-3	12,117	-0.02%
2019/03/26	11	35.30	10	35.35	34.40	1	12,030	0.01%
2019/03/25	21	34.96	30	35.50	35.20	-9	11,929	-0.08%
2019/03/22	99	35.51	82	35.19	35.20	17	11,773	0.14%
2019/03/21	6	34.30	18	35.11	36.45	-12	11,187	-0.11%
2019/03/20	4	32.96	7	33.21	33.15	-3	10,221	-0.03%
2019/03/19	0	0.00	1	33.15	32.60	-1	10,131	-0.01%
2019/03/18	3	32.05	4	32.34	32.80	-1	9,959	-0.01%
2019/03/15	3	32.30	6	32.39	32.00	-3	9,958	-0.03%
2019/03/14	4	33.09	12	33.37	33.35	-8	9,769	-0.08%
2019/03/13	2	32.38	1	32.70	32.90	1	9,497	0.01%
2019/03/12	93	32.73	82	32.38	32.35	11	9,430	0.12%
2019/03/11	2	32.45	20	32.45	32.75	-18	9,247	-0.19%
2019/03/08	30	32.20	30	32.47	32.40	0	9,305	0.00%
2019/03/07	13	31.55	11	31.72	31.70	2	9,212	0.02%
2019/03/06	26	32.83	10	33.00	32.55	16	9,038	0.18%
2019/03/05	50	33.26	46	33.11	32.50	4	8,940	0.04%
2019/03/04	38	34.29	49	34.77	34.60	-11	8,668	-0.13%
2019/02/27	51	33.47	46	33.02	33.65	5	8,208	0.06%
2019/02/26	2	32.65	14	32.82	32.65	-12	7,623	-0.16%
2019/02/25	30	31.95	39	31.64	32.60	-9	7,160	-0.13%
2019/02/22	0	0.00	1	29.90	29.65	-1	6,641	-0.02%
2019/02/21	0	0.00	16	29.71	29.50	-16	6,597	-0.24%
2019/02/20	1	30.15	0	0.00	29.85	1	6,526	0.02%
2019/02/19	10	30.10	1	30.00	30.10	9	6,514	0.14%
2019/02/18	0	0.00	3	29.93	30.35	-3	6,402	-0.05%
2019/02/15	0	0.00	5	29.00	28.95	-5	6,161	-0.08%
2019/02/14	10	28.75	1	28.85	28.70	9	6,005	0.15%
2019/02/13	28	28.72	14	28.99	29.10	14	5,835	0.24%
2019/02/12	1	28.00	1	27.80	27.70	0	5,516	0.00%
2019/02/11	0	0.00	1	26.95	26.95	-1	5,120	-0.02%
2019/01/24	12	25.28	0	0.00	25.40	12	4,551	0.26%
2019/01/18	1	25.50	0	0.00	25.45	1	4,385	0.02%
2019/01/11	0	0.00	1	26.00	26.40	-1	4,041	-0.02%
2019/01/09	1	25.50	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	10	25.25	25.75	-10	3,825	-0.26%
2019/01/03	0	0.00	2	25.00	24.95	-2	3,699	-0.05%
2018/12/27	0	0.00	1	25.20	24.75	-1	3,635	-0.03%
2018/12/26	0	0.00	5	24.65	24.65	-5	3,569	-0.14%
2018/12/25	12	25.68	1	25.85	25.50	11	3,481	0.32%
2018/12/24	12	26.19	0	0.00	26.30	12	3,306	0.36%
2018/12/22	0	0.00	2	25.00	25.15	-2	3,061	-0.07%
2018/12/21	0	0.00	2	23.80	24.10	-2	3,010	-0.07%
2018/12/20	0	0.00	2	23.90	23.45	-2	3,039	-0.07%
2018/12/17	0	0.00	4	25.05	24.75	-4	2,934	-0.14%
2018/12/12	6	24.40	0	0.00	24.25	6	2,699	0.22%
2018/12/11	4	24.25	5	24.33	24.10	-1	2,677	-0.04%
2018/12/10	2	24.23	1	23.90	24.55	1	2,628	0.04%
2018/12/05	1	23.65	0	0.00	24.50	1	2,391	0.04%
2018/12/04	0	0.00	1	24.35	24.35	-1	2,368	-0.04%
2018/12/03	7	25.00	1	24.95	24.90	6	2,341	0.26%
2018/11/30	0	0.00	1	22.95	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	1	22.65	22.65	-1	2,087	-0.05%
2018/11/28	2	22.65	1	22.60	22.50	1	2,059	0.05%
2018/11/19	1	22.35	0	0.00	22.80	1	2,428	0.04%
2018/11/09	1	21.25	0	0.00	21.20	1	2,321	0.04%
2018/11/01	0	0.00	0.3	21.70	21.55	-0.3	2,552	-0.01%
2018/10/30	1	20.75	1	20.60	20.60	0	2,544	0.00%
2018/10/25	0	0.00	1	20.20	20.00	-1	2,613	-0.04%
2018/10/24	4	21.20	0	0.00	21.05	4	2,603	0.15%
2018/10/17	2	22.40	0	0.00	22.35	2	2,703	0.07%
2018/10/11	1	22.95	2	23.03	22.95	-1	2,724	-0.04%
2018/10/09	3	26.22	1	25.00	25.45	2	2,708	0.07%
2018/10/05	1	26.40	0	0.00	26.50	1	2,617	0.04%
2018/10/01	2	27.88	1	27.70	28.05	1	2,591	0.04%
2018/09/27	1	26.75	0	0.00	26.75	1	2,543	0.04%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/03	2	29.50	2	28.95	28.60	0	2,875	0.00%
2018/08/29	0	0.00	1	28.50	28.40	-1	2,701	-0.04%
2018/08/20	1	26.80	0	0.00	26.90	1	3,207	0.03%
2018/08/14	0	0.00	10	27.50	27.55	-10	3,246	-0.31%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/08/01	10	29.50	0	0.00	29.30	10	3,200	0.31%
2018/07/27	0	0.00	4	29.05	29.00	-4	3,150	-0.13%
2018/07/26	2	28.15	0	0.00	28.80	2	3,088	0.06%
2018/07/25	0	0.00	4	28.10	28.00	-4	3,050	-0.13%
2018/07/20	2	27.95	0	0.00	27.60	2	3,053	0.07%
2018/07/16	3	27.73	0	0.00	27.70	3	2,983	0.10%
2018/07/12	1	27.50	0	0.00	27.60	1	2,998	0.03%
2018/07/09	4	27.15	0	0.00	27.55	4	2,969	0.13%
2018/07/06	0	0.00	1	26.70	27.00	-1	2,981	-0.03%
2018/07/04	0	0.00	2	27.55	27.60	-2	2,968	-0.07%
2018/06/28	0	0.00	2	28.30	28.20	-2	2,964	-0.07%
2018/06/25	0	0.00	1	29.55	29.50	-1	2,989	-0.03%
2018/06/22	1	29.95	0	0.00	29.80	1	2,994	0.03%
2018/06/20	0	0.00	9	30.06	29.60	-9	2,984	-0.30%
2018/06/19	0	0.00	4	30.00	30.20	-4	2,875	-0.14%
2018/06/15	1	30.60	1	30.80	30.65	0	2,881	0.00%
2018/06/13	5	30.91	0	0.00	30.50	5	2,885	0.17%
2018/06/11	0	0.00	7	31.15	31.20	-7	2,812	-0.25%
2018/06/08	2	32.18	3	31.65	31.65	-1	2,811	-0.04%
2018/06/07	2	31.35	2	31.40	31.35	0	2,678	0.00%
2018/06/05	0	0.00	9	31.09	31.20	-9	2,628	-0.34%
2018/06/04	19	32.03	2	32.18	31.65	17	2,549	0.67%
2018/06/01	3	30.30	0	0.00	30.30	3	2,257	0.13%
2018/05/30	0	0.00	3	28.70	28.90	-3	2,151	-0.14%
2018/05/22	0	0.00	9	29.26	29.25	-9	2,352	-0.38%
2018/05/21	0	0.00	8	28.93	29.15	-8	2,324	-0.34%
2018/05/18	0	0.00	3	28.35	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/16	8	28.00	0	0.00	27.90	8	2,346	0.34%
2018/05/11	0	0.00	3	28.07	27.75	-3	2,518	-0.12%
2018/05/09	1	27.80	1	27.85	28.10	0	2,442	0.00%
2018/05/08	4	28.35	0	0.00	28.20	4	2,506	0.16%
2018/05/07	1	27.95	1	28.05	28.00	0	2,537	0.00%
2018/05/04	1	27.05	1	27.20	27.20	0	2,558	0.00%
2018/04/26	2	26.90	0	0.00	26.10	2	2,923	0.07%
2018/04/24	5	26.32	0	0.00	26.25	5	2,944	0.17%
2018/04/20	0	0.00	1	27.85	27.90	-1	2,972	-0.03%
2018/04/18	1	27.40	1	27.40	27.35	0	3,051	0.00%
2018/04/17	1	27.90	0	0.00	27.70	1	3,112	0.03%
2018/04/13	1	28.80	0	0.00	28.70	1	3,268	0.03%
2018/04/12	0	0.00	1	28.55	28.60	-1	3,375	-0.03%
2018/04/09	1	28.80	0	0.00	28.85	1	3,713	0.03%
2018/04/02	0	0.00	10	29.50	29.30	-10	4,074	-0.25%
2018/03/31	10	29.90	0	0.00	29.60	10	4,185	0.24%
2018/03/30	0	0.00	1	30.45	29.90	-1	4,279	-0.02%
2018/03/28	1	29.30	0	0.00	29.00	1	4,469	0.02%
2018/03/23	5	29.12	7	29.21	29.00	-2	4,671	-0.04%
2018/03/22	15	30.82	15	30.57	30.30	0	4,828	0.00%
2018/03/21	3	30.55	0	0.00	30.50	3	4,818	0.06%
2018/03/20	0	0.00	5	30.20	30.20	-5	4,910	-0.10%
2018/03/15	2	30.68	3	30.85	30.80	-1	5,355	-0.02%
2018/03/14	2	30.65	3	30.65	30.70	-1	5,500	-0.02%
2018/03/13	3	30.30	10	30.43	30.20	-7	5,568	-0.13%
2018/03/12	0	0.00	4	29.91	29.80	-4	5,707	-0.07%
2018/03/08	5	29.85	0	0.00	29.70	5	6,287	0.08%
2018/03/07	3	29.50	5	29.55	29.50	-2	6,570	-0.03%
2018/03/06	7	29.79	4	29.95	29.90	3	7,139	0.04%
2018/03/05	0	0.00	1	30.00	29.50	-1	7,613	-0.01%
2018/03/02	2	29.65	3	29.75	29.70	-1	8,532	-0.01%
2018/03/01	5	29.93	2	29.80	30.05	3	9,335	0.03%
2018/02/27	1	29.35	7	29.93	29.55	-6	9,780	-0.06%
2018/02/26	7	29.27	1	29.30	29.25	6	10,582	0.06%
2018/02/23	6	29.67	0	0.00	29.70	6	11,142	0.05%
2018/02/22	1	28.15	2	27.85	28.15	-1	11,083	-0.01%
2018/02/21	2	27.70	2	27.85	28.10	0	11,123	0.00%
2018/02/12	0	0.00	4	27.00	26.90	-4	11,121	-0.04%
2018/02/09	1	26.00	7	26.29	26.60	-6	11,170	-0.05%
2018/02/08	1	27.30	0	0.00	27.30	1	11,187	0.01%
2018/02/07	3	27.80	0	0.00	27.65	3	11,184	0.03%
2018/02/06	2	27.15	2	27.73	27.00	0	11,193	0.00%
2018/02/05	0	0.00	2	29.50	29.85	-2	11,112	-0.02%
2018/02/02	5	30.35	0	0.00	30.30	5	11,130	0.04%
2018/02/01	0	0.00	14	30.99	30.55	-14	11,193	-0.13%
2018/01/31	23	30.73	9	30.60	30.95	14	11,212	0.12%
2018/01/30	0	0.00	8	30.20	30.20	-8	11,213	-0.07%
2018/01/29	3	30.90	0	0.00	30.90	3	11,289	0.03%
2018/01/26	4	31.93	0	0.00	31.60	4	11,299	0.04%
2018/01/25	14	31.44	1	31.45	31.00	13	11,107	0.12%
2018/01/22	0	0.00	1	30.20	30.25	-1	11,088	-0.01%
2018/01/19	1	30.45	0	0.00	30.30	1	11,475	0.01%
2018/01/18	0	0.00	1	30.55	30.30	-1	11,552	-0.01%
2018/01/16	2	31.10	0	0.00	30.95	2	11,591	0.02%
2018/01/15	0	0.00	1	30.90	31.00	-1	11,592	-0.01%
2018/01/11	8	29.76	12	29.88	29.90	-4	11,760	-0.03%
2018/01/10	5	30.40	7	30.43	30.20	-2	11,766	-0.02%
2018/01/09	2	31.13	3	31.17	31.30	-1	11,798	-0.01%
2018/01/08	1	31.65	15	31.05	31.00	-14	11,802	-0.12%
2018/01/05	1	32.35	6	32.33	32.30	-5	11,729	-0.04%
2018/01/04	5	32.25	4	32.05	32.20	1	11,692	0.01%
2018/01/03	25	33.91	3	33.53	32.55	22	11,661	0.19%
2018/01/02	2	33.03	4	33.30	33.50	-2	11,490	-0.02%