奇鋐 (3017)-元大-大天母券商分點個股進出

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－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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	31.1	654.50	23	659.70	652.00	8.1	8,787	0.09%
2024/11/21	32.1	653.99	10.5	660.29	650.00	21.5	8,794	0.24%
2024/11/20	9	668.00	18.4	666.74	666.00	-9.4	8,739	-0.11%
2024/11/19	7.3	647.34	8	653.13	648.00	-0.7	8,678	-0.01%
2024/11/18	8.2	641.91	8	645.50	638.00	0.2	8,666	0.00%
2024/11/15	25.4	664.12	11	654.55	648.00	14.4	8,686	0.17%
2024/11/14	5	684.00	9.2	685.08	685.00	-4.2	8,603	-0.05%
2024/11/13	4.5	662.22	8	668.00	661.00	-3.5	8,548	-0.04%
2024/11/12	8.1	670.69	3.2	666.61	661.00	4.9	8,600	0.06%
2024/11/11	3	684.00	3	686.67	687.00	0	8,679	0.00%
2024/11/08	5.1	686.02	12.6	688.11	687.00	-7.5	8,908	-0.08%
2024/11/07	8	677.75	4.1	676.17	675.00	3.9	8,928	0.04%
2024/11/06	7	672.29	10.5	671.59	674.00	-3.5	9,048	-0.04%
2024/11/05	9	652.11	7	653.86	656.00	2	9,102	0.02%
2024/11/04	7	643.00	10	642.10	654.00	-3	9,288	-0.03%
2024/11/01	3.1	632.50	2.1	630.67	637.00	1.1	9,354	0.01%
2024/10/30	3.1	637.03	4.1	640.95	638.00	-1	9,452	-0.01%
2024/10/29	6.5	629.97	6	630.50	626.00	0.5	9,442	0.01%
2024/10/28	13.2	651.80	11	645.82	648.00	2.2	9,479	0.02%
2024/10/25	5	658.19	5.2	660.08	664.00	-0.2	9,594	0.00%
2024/10/24	21.5	665.53	11.2	661.26	656.00	10.3	9,717	0.11%
2024/10/23	4	684.00	10	685.80	686.00	-6	9,716	-0.06%
2024/10/22	4	680.75	8	682.37	683.00	-4	9,770	-0.04%
2024/10/21	15	682.80	14.5	688.24	677.00	0.5	9,929	0.01%
2024/10/18	23.1	684.72	14.1	689.29	681.00	9	9,928	0.09%
2024/10/17	20.1	672.58	17	677.64	679.00	3.1	9,875	0.03%
2024/10/16	12.1	670.00	9.3	670.49	676.00	2.8	9,839	0.03%
2024/10/15	12.1	666.75	17.3	665.61	679.00	-5.2	9,765	-0.05%
2024/10/14	14.1	647.01	14.2	647.61	647.00	-0.1	9,618	0.00%
2024/10/11	12.3	629.24	18.1	627.23	629.00	-5.8	9,518	-0.06%
2024/10/09	10.1	612.91	9	617.22	605.00	1.1	9,430	0.01%
2024/10/08	12	613.34	13.1	615.11	611.00	-1.1	9,436	-0.01%
2024/10/07	12.1	612.26	14	612.71	611.00	-1.9	9,508	-0.02%
2024/10/04	6.1	600.70	10.1	601.77	604.00	-4	9,569	-0.04%
2024/10/01	17.1	592.22	18.1	594.72	585.00	-1	9,538	-0.01%
2024/09/30	23.2	603.43	13	597.27	590.00	10.2	9,546	0.11%
2024/09/27	11.4	622.99	13.2	621.55	624.00	-1.9	9,580	-0.02%
2024/09/26	24	616.54	32.8	613.94	617.00	-8.8	9,521	-0.09%
2024/09/25	8	582.75	14.7	582.79	581.00	-6.7	9,391	-0.07%
2024/09/24	4	564.76	5	567.17	571.00	-1	9,505	-0.01%
2024/09/23	10	571.60	6.6	569.90	569.00	3.4	9,638	0.04%
2024/09/20	6.1	564.64	22.4	559.66	558.00	-16.3	9,714	-0.17%
2024/09/19	58.1	557.19	11.3	555.09	561.00	46.8	9,725	0.48%
2024/09/18	6.1	539.95	6	543.50	537.00	0.1	9,727	0.00%
2024/09/16	5.1	548.76	5	548.20	544.00	0.1	9,880	0.00%
2024/09/13	24	552.17	12	553.25	554.00	12	10,038	0.12%
2024/09/12	9	552.45	10.3	552.90	555.00	-1.3	10,162	-0.01%
2024/09/11	14	518.21	17	520.82	521.00	-3	10,131	-0.03%
2024/09/10	35.8	526.08	70	514.09	512.00	-34.2	10,223	-0.33%
2024/09/09	19.3	527.51	18	527.06	545.00	1.3	10,223	0.01%
2024/09/06	10.3	518.78	11	519.00	511.00	-0.7	10,293	-0.01%
2024/09/05	12.6	523.24	12	524.09	525.00	0.6	10,445	0.01%
2024/09/04	13.1	523.58	9	526.11	515.00	4.1	10,535	0.04%
2024/09/03	12.4	576.59	10	579.80	570.00	2.4	10,746	0.02%
2024/09/02	15.7	588.53	9	589.78	574.00	6.7	11,001	0.06%
2024/08/30	5.1	601.42	5	601.58	606.00	0	11,077	0.00%
2024/08/29	6.1	597.70	5	598.80	598.00	1.1	11,180	0.01%
2024/08/28	8.1	613.86	10	612.40	613.00	-2	11,380	-0.02%
2024/08/27	7.1	606.86	5	607.20	613.00	2.1	11,970	0.02%
2024/08/26	11	615.64	11.1	620.84	610.00	-0.1	12,087	0.00%
2024/08/23	9	603.78	23	600.57	612.00	-14	12,207	-0.11%
2024/08/22	7	605.71	6	605.67	606.00	1	12,376	0.01%
2024/08/21	16	606.13	14	611.21	606.00	2	12,550	0.02%
2024/08/20	24	619.21	11	624.18	616.00	13	12,677	0.10%
2024/08/19	10	619.80	7.4	617.24	617.00	2.6	13,002	0.02%
2024/08/16	7	624.57	30	617.74	626.00	-23	13,020	-0.18%
2024/08/15	19	600.74	15	608.27	594.00	4	12,981	0.03%
2024/08/14	19	600.05	9.1	606.72	597.00	9.9	13,050	0.08%
2024/08/13	4	592.00	4	594.00	587.00	0	13,090	0.00%
2024/08/12	11	584.00	7	585.14	585.00	4	13,261	0.03%
2024/08/09	9.2	571.93	18	569.56	568.00	-8.8	13,265	-0.07%
2024/08/08	16	534.74	11	534.91	530.00	5	13,279	0.04%
2024/08/07	6.1	554.78	9.1	543.75	559.00	-3	13,372	-0.02%
2024/08/06	12	532.70	14.1	529.23	526.00	-2	13,320	-0.02%
2024/08/05	5.2	536.99	2	537.00	535.00	3.2	13,321	0.02%
2024/08/02	18.7	607.92	11	619.63	594.00	7.7	13,328	0.06%
2024/08/01	9	654.89	12.1	656.22	655.00	-3.1	13,334	-0.02%
2024/07/31	12	642.00	12	646.67	636.00	0	13,522	0.00%
2024/07/30	16.2	623.92	22	618.27	639.00	-5.8	13,649	-0.04%
2024/07/29	14	601.51	9	603.77	590.00	5	13,671	0.04%
2024/07/26	8.1	620.70	11	621.91	613.00	-2.9	13,774	-0.02%
2024/07/23	10	664.70	16	659.37	669.00	-6	13,851	-0.04%
2024/07/22	33.3	655.44	19	651.58	634.00	14.3	14,176	0.10%
2024/07/19	11	687.27	10.4	680.58	687.00	0.6	14,317	0.00%
2024/07/18	5	667.87	5.1	667.53	675.00	-0.1	14,376	0.00%
2024/07/17	11.6	699.64	8	698.63	690.00	3.6	14,464	0.02%
2024/07/16	10.2	693.10	11.2	697.66	691.00	-1	14,676	-0.01%
2024/07/15	9.1	702.07	7	700.86	702.00	2.1	15,026	0.01%
2024/07/12	27.2	708.89	13	714.08	709.00	14.2	15,342	0.09%
2024/07/11	25.3	714.40	5	720.80	714.00	20.3	15,505	0.13%
2024/07/10	12	728.17	6	729.33	726.00	6	15,586	0.04%
2024/07/09	13.2	724.88	10.1	728.43	727.00	3.1	15,715	0.02%
2024/07/08	26.2	746.90	13.2	751.05	745.00	12.9	15,867	0.08%
2024/07/05	12	757.41	14.1	759.79	764.00	-2	15,903	-0.01%
2024/07/04	8.3	753.72	10	758.50	752.00	-1.8	15,925	-0.01%
2024/07/03	17.1	752.48	16.1	760.53	745.00	1	16,012	0.01%
2024/07/02	16.1	744.61	17.1	744.97	752.00	-1	16,092	-0.01%
2024/07/01	23.1	764.05	15.5	769.88	743.00	7.5	16,180	0.05%
2024/06/28	15.1	760.58	22.7	763.63	765.00	-7.7	16,184	-0.05%
2024/06/27	8.1	741.20	9.2	746.07	736.00	-1	16,099	-0.01%
2024/06/26	16.4	734.09	30.2	732.49	740.00	-13.8	16,067	-0.09%
2024/06/25	13.4	693.28	11.5	697.39	701.00	1.9	16,091	0.01%
2024/06/24	8.2	722.76	9	719.22	714.00	-0.8	16,098	0.00%
2024/06/21	14.4	726.85	9	727.00	731.00	5.4	16,231	0.03%
2024/06/20	16.3	733.67	34.6	732.10	740.00	-18.3	16,114	-0.11%
2024/06/19	32.3	709.98	20.1	710.46	704.00	12.2	16,068	0.08%
2024/06/18	10.3	711.29	9.3	717.31	713.00	1	16,064	0.01%
2024/06/17	21.2	733.66	12.2	732.33	723.00	9	16,231	0.06%
2024/06/14	14.2	725.12	17.8	728.56	739.00	-3.6	16,351	-0.02%
2024/06/13	13.1	707.09	15.9	709.94	712.00	-2.8	16,374	-0.02%
2024/06/12	28.4	663.74	24.2	663.35	688.00	4.2	16,554	0.03%
2024/06/11	15.2	664.70	29.4	657.31	665.00	-14.2	16,612	-0.09%
2024/06/07	31.2	635.10	18	641.30	620.00	13.1	16,898	0.08%
2024/06/06	39.4	672.37	28.1	667.12	660.00	11.2	16,971	0.07%
2024/06/05	20	694.26	15.4	695.95	685.00	4.6	16,966	0.03%
2024/06/04	15.6	729.73	18	726.72	721.00	-2.4	17,070	-0.01%
2024/06/03	24.6	752.47	20	753.15	736.00	4.6	17,277	0.03%
2024/05/31	23.3	775.08	20.1	772.95	769.00	3.2	17,343	0.02%
2024/05/30	26.3	793.80	20.1	800.07	781.00	6.2	16,912	0.04%
2024/05/29	18.1	805.01	11.1	808.32	811.00	7	16,902	0.04%
2024/05/28	13.1	772.08	20.9	771.15	783.00	-7.8	16,938	-0.05%
2024/05/27	13.2	737.82	17.8	740.63	738.00	-4.6	16,984	-0.03%
2024/05/24	6	706.16	7.2	701.59	706.00	-1.2	16,980	-0.01%
2024/05/23	11.3	696.12	30.7	688.49	708.00	-19.4	16,910	-0.11%
2024/05/22	3	655.00	4	658.00	660.00	-1	16,711	-0.01%
2024/05/21	10	644.60	15	646.73	650.00	-5	16,800	-0.03%
2024/05/20	16.1	645.68	7.3	643.97	638.00	8.8	16,830	0.05%
2024/05/17	7.3	657.04	2	662.00	660.00	5.3	16,839	0.03%
2024/05/16	18.1	656.40	19.9	664.14	651.00	-1.8	16,884	-0.01%
2024/05/15	13.6	653.12	10	659.80	644.00	3.5	16,784	0.02%
2024/05/14	6.1	627.90	11	633.82	645.00	-4.9	16,719	-0.03%
2024/05/13	22.1	637.25	20	642.44	626.00	2.1	16,823	0.01%
2024/05/10	9.1	639.92	12	640.58	638.00	-2.9	16,855	-0.02%
2024/05/09	23.6	654.45	20	657.25	654.00	3.6	17,255	0.02%
2024/05/08	17.1	667.40	14	666.57	663.00	3.1	17,262	0.02%
2024/05/07	13	670.15	19	668.84	674.00	-6	17,568	-0.03%
2024/05/06	20.1	673.10	13.1	680.41	662.00	7	17,471	0.04%
2024/05/03	22	656.00	22	659.86	662.00	0	17,273	0.00%
2024/05/02	17.7	645.01	15.1	647.64	656.00	2.6	17,248	0.01%
2024/04/30	11.3	651.22	25.2	650.40	654.00	-13.9	17,183	-0.08%
2024/04/29	27	633.44	15.4	637.09	626.00	11.6	17,187	0.07%
2024/04/26	29.4	651.54	31.2	654.16	642.00	-1.8	17,374	-0.01%
2024/04/25	28	633.71	17.4	637.11	620.00	10.6	17,079	0.06%
2024/04/24	9.1	630.44	22.3	626.13	634.00	-13.2	16,953	-0.08%
2024/04/23	20.1	581.35	21	581.24	577.00	-1	17,056	-0.01%
2024/04/22	17.6	588.57	14.5	585.46	567.00	3	16,992	0.02%
2024/04/19	30.1	641.55	24.4	646.70	630.00	5.7	16,950	0.03%
2024/04/18	18.2	671.53	26.8	665.13	680.00	-8.6	16,936	-0.05%
2024/04/17	8.1	631.16	9.2	629.24	638.00	-1.1	16,835	-0.01%
2024/04/16	9.1	597.79	9.3	606.70	606.00	-0.2	16,828	0.00%
2024/04/15	14.1	624.17	18.1	626.28	616.00	-4	16,832	-0.02%
2024/04/12	20.1	616.96	35.4	615.95	628.00	-15.3	16,897	-0.09%
2024/04/11	12	575.42	25.2	578.18	584.00	-13.2	16,653	-0.08%
2024/04/10	20.1	571.47	13.2	570.41	555.00	6.9	16,608	0.04%
2024/04/09	24.2	578.76	29.1	576.95	577.00	-4.9	16,586	-0.03%
2024/04/08	33.1	577.64	29	579.62	570.00	4.1	16,528	0.02%
2024/04/03	19.3	550.07	27.3	550.26	546.00	-8	16,589	-0.05%
2024/04/02	26.3	543.08	13	537.31	533.00	13.3	16,497	0.08%
2024/04/01	26.2	556.12	26.1	557.32	554.00	0.1	16,476	0.00%
2024/03/29	22	548.50	26	549.58	546.00	-4	16,382	-0.02%
2024/03/28	26	533.77	26	528.27	542.00	0	16,272	0.00%
2024/03/27	19.2	537.15	14	536.29	534.00	5.1	16,176	0.03%
2024/03/26	27.1	554.68	24.1	562.81	541.00	2.9	16,093	0.02%
2024/03/25	22	584.86	19	585.11	583.00	3	15,929	0.02%
2024/03/22	20	588.40	20	587.85	589.00	0	15,868	0.00%
2024/03/21	21.1	589.05	19.1	585.84	585.00	2	15,767	0.01%
2024/03/20	30.6	572.46	28	574.21	567.00	2.6	15,677	0.02%
2024/03/19	39.3	590.59	33	597.33	569.00	6.3	15,465	0.04%
2024/03/18	26	619.42	23	617.04	623.00	3	15,226	0.02%
2024/03/15	30.2	586.65	50.9	582.73	599.00	-20.7	15,013	-0.14%
2024/03/14	33.5	563.22	7	565.86	556.00	26.5	14,674	0.18%
2024/03/13	52.3	639.58	42.1	637.22	617.00	10.3	14,414	0.07%
2024/03/12	22	628.91	27.4	621.80	643.00	-5.4	13,964	-0.04%
2024/03/11	81.1	608.14	76	591.59	585.00	5.1	13,651	0.04%
2024/03/08	34	590.86	26.1	591.71	574.00	7.9	13,426	0.06%
2024/03/07	41.5	612.82	33.1	611.16	599.00	8.4	13,269	0.06%
2024/03/06	21.1	616.89	23.1	619.10	630.00	-2	12,946	-0.02%
2024/03/05	19.3	568.09	24.8	563.45	585.00	-5.5	12,713	-0.04%
2024/03/04	12	558.25	14.1	555.25	554.00	-2.1	12,560	-0.02%
2024/03/01	22	542.94	23.3	539.90	539.00	-1.3	12,472	-0.01%
2024/02/29	22.7	529.62	33.3	521.82	532.00	-10.5	12,399	-0.08%
2024/02/27	20.1	503.23	23.1	506.67	508.00	-3	12,167	-0.02%
2024/02/26	18.2	497.19	16	494.19	500.00	2.2	12,143	0.02%
2024/02/23	23.4	505.84	19.1	506.48	498.50	4.4	12,107	0.04%
2024/02/22	13.4	525.25	11.2	524.10	520.00	2.2	12,045	0.02%
2024/02/21	10.1	493.21	10	486.90	495.00	0.1	12,019	0.00%
2024/02/20	14.3	479.13	13.1	479.77	483.00	1.2	11,975	0.01%
2024/02/19	21.4	498.62	18.1	500.89	486.00	3.3	11,954	0.03%
2024/02/16	9.5	514.62	3	512.30	510.00	6.5	12,023	0.05%
2024/02/15	6	528.67	10.1	527.11	534.00	-4.1	12,017	-0.03%
2024/02/05	14.1	484.68	14	484.40	485.50	0	11,947	0.00%
2024/02/02	14.1	478.74	10.1	476.85	478.00	4	11,799	0.03%
2024/02/01	46	449.33	53.1	450.00	457.50	-7.1	11,601	-0.06%
2024/01/31	9.1	422.01	11	423.41	425.50	-1.9	11,272	-0.02%
2024/01/30	11	413.99	29.1	416.81	429.50	-18.1	11,110	-0.16%
2024/01/29	7.1	389.31	6.2	386.59	390.50	0.9	10,854	0.01%
2024/01/26	7.1	382.99	4	383.88	386.00	3.1	10,868	0.03%
2024/01/25	11	394.73	8.2	393.52	389.50	2.8	10,898	0.03%
2024/01/24	7.4	385.27	10	386.65	387.50	-2.7	10,774	-0.02%
2024/01/23	57.2	382.44	59.1	386.05	386.50	-1.9	10,805	-0.02%
2024/01/22	16	370.03	21.5	372.70	380.50	-5.5	10,603	-0.05%
2024/01/19	7.2	344.51	12.2	343.69	346.00	-5	10,366	-0.05%
2024/01/18	20.5	339.08	51.5	344.37	334.50	-31	10,347	-0.30%
2024/01/17	23.5	347.93	25	346.80	343.50	-1.6	10,285	-0.02%
2024/01/16	12	341.92	7.5	339.25	343.00	4.5	10,244	0.04%
2024/01/15	10	341.55	0	0.00	334.00	10	10,224	0.10%
2024/01/12	41.2	351.51	13.1	352.18	350.00	28.1	10,164	0.28%
2024/01/11	10	338.10	63.3	342.38	346.50	-53.3	9,909	-0.54%
2024/01/10	30.2	322.36	16.1	323.14	329.00	14.1	9,844	0.14%
2024/01/09	11	313.73	11.3	312.40	315.00	-0.3	9,708	0.00%
2024/01/08	43.6	312.96	6	313.00	301.50	37.6	9,633	0.39%
2024/01/05	4	322.50	6	321.34	323.50	-2	9,475	-0.02%
2024/01/04	13.3	321.78	9.3	323.01	319.00	4	9,564	0.04%
2024/01/03	8.2	330.05	10	329.71	329.00	-1.8	9,628	-0.02%
2024/01/02	8	329.56	6.3	330.15	329.50	1.7	9,615	0.02%
2023/12/29	18	333.33	31.4	332.05	336.50	-13.4	9,631	-0.14%
2023/12/28	8.2	320.68	7	324.00	318.00	1.2	9,477	0.01%
2023/12/27	12	322.79	16.7	319.14	324.50	-4.7	9,478	-0.05%
2023/12/26	5.1	310.52	5	306.80	311.00	0.1	9,542	0.00%
2023/12/25	8	309.94	8	308.56	309.50	0	9,822	0.00%
2023/12/22	9.1	305.95	13	305.08	307.00	-4	9,954	-0.04%
2023/12/21	5	300.10	6	296.33	301.50	-1	10,189	-0.01%
2023/12/20	15.4	299.98	11.1	303.71	299.50	4.3	10,278	0.04%
2023/12/19	3	298.83	4	300.75	302.50	-1	10,483	-0.01%
2023/12/18	11.2	299.96	9	299.33	299.50	2.2	10,603	0.02%
2023/12/15	8.1	299.56	10.2	303.15	298.00	-2.2	10,803	-0.02%
2023/12/14	9	306.39	9	307.17	306.00	0	10,986	0.00%
2023/12/13	30.1	301.63	16	304.91	300.50	14.1	11,067	0.13%
2023/12/12	12.2	307.75	10	307.95	306.50	2.2	11,063	0.02%
2023/12/11	8	307.63	9	306.17	308.00	-1	11,153	-0.01%
2023/12/08	7.1	305.78	5.1	305.59	304.50	2.1	11,191	0.02%
2023/12/07	7	300.93	10.1	299.62	301.50	-3	11,204	-0.03%
2023/12/06	13.2	297.43	15.1	297.60	296.50	-1.9	11,269	-0.02%
2023/12/05	12.1	283.93	11.9	283.58	286.00	0.2	11,267	0.00%
2023/12/04	20.1	292.06	11.7	297.24	290.50	8.4	11,225	0.08%
2023/12/01	15	302.53	5.3	303.58	302.50	9.7	11,216	0.09%
2023/11/30	13.1	303.17	15.2	303.56	308.00	-2	11,223	-0.02%
2023/11/29	14	301.82	11	304.05	301.00	3	11,179	0.03%
2023/11/28	3.2	301.41	3.3	298.53	300.50	-0.1	11,199	0.00%
2023/11/27	37.6	307.01	22	306.98	298.00	15.6	11,295	0.14%
2023/11/24	5	321.80	5	321.50	322.50	0	11,225	0.00%
2023/11/22	5	325.60	3	327.50	327.00	2	11,240	0.02%
2023/11/21	15	331.60	16	330.81	327.00	-1	11,394	-0.01%
2023/11/20	13	325.62	18	326.56	329.50	-5	11,601	-0.04%
2023/11/17	13	318.23	15	318.43	318.00	-2	11,533	-0.02%
2023/11/16	13	313.42	7	316.07	316.00	6	11,591	0.05%
2023/11/15	16.3	326.52	14	326.29	313.50	2.3	11,587	0.02%
2023/11/14	9	325.61	5	324.80	325.00	4	11,556	0.03%
2023/11/13	3.1	318.27	3.4	313.78	318.50	-0.3	11,586	0.00%
2023/11/10	7.1	315.83	7	317.00	314.50	0.1	11,647	0.00%
2023/11/09	3	316.33	3	318.33	316.50	0	11,745	0.00%
2023/11/08	6.1	315.90	4	315.38	313.00	2.1	11,836	0.02%
2023/11/07	1.1	309.55	0	0.00	311.00	1.1	11,949	0.01%
2023/11/06	3	310.00	3	307.99	315.00	0	12,182	0.00%
2023/11/03	6.1	298.92	7	298.57	297.00	-0.9	12,505	-0.01%
2023/11/02	3	296.33	8	298.31	299.50	-5	12,747	-0.04%
2023/11/01	11	286.27	9	285.33	285.50	2	13,055	0.02%
2023/10/31	17.2	294.85	14.5	292.72	283.50	2.7	13,293	0.02%
2023/10/30	1.1	298.80	2	302.75	298.50	-0.9	13,521	-0.01%
2023/10/27	5.1	299.34	3	298.50	296.50	2.1	13,680	0.02%
2023/10/26	4.1	303.98	4	306.25	301.50	0.1	13,925	0.00%
2023/10/25	4	314.50	3	318.67	313.00	1	14,064	0.01%
2023/10/24	10.1	309.28	9.2	307.74	318.00	0.9	14,224	0.01%
2023/10/23	7	302.50	6	305.75	297.00	1	14,195	0.01%
2023/10/20	5	296.30	6.2	297.89	308.50	-1.2	14,432	-0.01%
2023/10/19	7.4	294.00	9.8	294.41	299.00	-2.4	14,621	-0.02%
2023/10/18	12.2	299.55	5	301.70	294.00	7.2	14,918	0.05%
2023/10/17	5.2	325.39	3	325.50	319.50	2.2	15,011	0.01%
2023/10/16	5.1	325.04	6	331.00	325.50	-0.9	15,049	-0.01%
2023/10/13	6	338.25	6.1	336.76	337.00	0	15,194	0.00%
2023/10/12	4	345.00	2	348.68	342.00	2	15,286	0.01%
2023/10/11	3.2	343.54	3.3	348.41	336.50	-0.1	15,413	0.00%
2023/10/06	6	348.58	11	349.04	348.50	-5	15,690	-0.03%
2023/10/05	13	345.69	9	346.56	344.00	4	15,923	0.02%
2023/10/04	8.1	340.02	8.3	335.85	345.00	-0.2	15,976	0.00%
2023/10/03	6.1	342.17	10.1	342.62	340.00	-4	15,965	-0.03%
2023/10/02	7.1	346.51	7.1	347.08	342.50	-0.1	16,091	0.00%
2023/09/28	5	338.40	13.4	333.87	341.00	-8.4	16,017	-0.05%
2023/09/27	10	318.10	5	313.90	321.00	5	15,898	0.03%
2023/09/26	15	314.47	19.2	313.99	313.50	-4.2	15,995	-0.03%
2023/09/25	14	298.50	16	299.59	297.00	-2	16,091	-0.01%
2023/09/22	18.1	292.69	14.2	290.36	297.50	3.9	16,369	0.02%
2023/09/21	6	276.42	12	278.67	280.00	-6	16,169	-0.04%
2023/09/20	17	284.97	10	283.65	281.00	7	16,119	0.04%
2023/09/19	5.2	282.45	5	287.30	278.00	0.2	16,033	0.00%
2023/09/18	5.5	300.94	3	301.33	293.50	2.5	15,942	0.02%
2023/09/15	12	318.08	73	317.71	320.00	-61	15,953	-0.38%
2023/09/14	64.1	313.94	6.1	315.34	318.00	57.9	16,122	0.36%
2023/09/13	5.2	302.42	8	301.75	304.00	-2.8	16,333	-0.02%
2023/09/12	14.2	306.36	13	310.04	306.00	1.2	16,622	0.01%
2023/09/11	3	323.67	5	325.20	311.50	-2	16,910	-0.01%
2023/09/08	3	341.67	3	343.33	337.00	0	16,934	0.00%
2023/09/07	2	335.00	2	343.00	342.00	0	17,183	0.00%
2023/09/06	8	341.69	7.1	343.08	343.50	0.9	17,207	0.01%
2023/09/05	27	326.61	28	329.14	330.50	-1	17,309	-0.01%
2023/09/04	16.1	327.53	16	329.25	328.50	0.1	17,401	0.00%
2023/09/01	23	330.76	22	333.61	329.00	1	17,523	0.01%
2023/08/31	35	331.83	37	330.53	334.50	-2	17,651	-0.01%
2023/08/30	26	341.37	22	340.32	335.50	4	17,734	0.02%
2023/08/29	18	340.74	13	336.27	335.00	5	17,933	0.03%
2023/08/28	6.2	340.71	9	345.33	338.50	-2.9	18,015	-0.02%
2023/08/25	9.2	357.57	5	362.20	354.00	4.2	18,063	0.02%
2023/08/24	8	383.13	21	381.95	387.00	-13	17,950	-0.07%
2023/08/23	8	359.81	11	362.36	356.00	-3	17,909	-0.02%
2023/08/22	1	363.50	1	364.38	350.50	0	18,218	0.00%
2023/08/21	6	352.17	4	353.75	353.50	2	18,518	0.01%
2023/08/18	7	353.86	5.1	359.48	352.00	1.9	18,472	0.01%
2023/08/17	11	351.21	17	355.38	363.00	-6	18,342	-0.03%
2023/08/16	2	346.50	5	345.97	350.00	-3	18,270	-0.02%
2023/08/15	2	340.04	4.4	341.25	343.50	-2.3	18,323	-0.01%
2023/08/14	8	319.00	13	318.04	319.00	-5	18,425	-0.03%
2023/08/11	8	318.81	8	317.38	321.00	0	18,409	0.00%
2023/08/10	18.2	323.98	2	314.50	314.50	16.2	18,368	0.09%
2023/08/09	38.1	359.91	33.1	365.97	349.00	5.1	18,241	0.03%
2023/08/08	9	353.33	151	354.31	358.00	-142	17,976	-0.79%	大賣/鉅額交易
2023/08/07	151.1	347.77	4	349.88	349.50	147.1	17,883	0.82%	大買/鉅額交易
2023/08/04	10	322.25	7.2	328.70	338.00	2.9	17,657	0.02%
2023/08/02	17.3	319.40	30	319.80	315.50	-12.8	17,537	-0.07%
2023/08/01	14.7	321.70	6.6	323.93	328.00	8.1	17,424	0.05%
2023/07/31	10.1	339.51	6	339.42	322.00	4	17,773	0.02%
2023/07/28	6	340.63	9	337.72	352.00	-3	17,986	-0.02%
2023/07/27	25	352.81	14	350.46	340.00	11	17,903	0.06%
2023/07/26	6	345.33	8	343.19	343.50	-2	17,910	-0.01%
2023/07/25	19.3	353.35	20.2	358.15	340.50	-0.9	17,963	0.00%
2023/07/24	6.2	345.68	7	347.43	344.00	-0.8	17,926	0.00%
2023/07/21	9.2	320.01	12	321.88	339.00	-2.9	17,679	-0.02%
2023/07/20	16	309.09	12.1	307.54	308.50	3.9	17,321	0.02%
2023/07/19	3	294.50	6	292.67	291.50	-3	17,096	-0.02%
2023/07/18	8	288.13	12	288.54	293.00	-4	17,121	-0.02%
2023/07/17	14	284.07	10	287.25	285.00	4	17,009	0.02%
2023/07/14	7	291.29	12	290.88	293.50	-5	16,859	-0.03%
2023/07/13	28	299.61	30.1	302.96	288.00	-2.1	16,774	-0.01%
2023/07/12	20	291.18	15	292.43	287.50	5	16,420	0.03%
2023/07/11	4	282.75	7.2	281.64	283.50	-3.2	16,252	-0.02%
2023/07/10	13.1	272.28	9	275.06	273.00	4.1	16,127	0.03%
2023/07/07	17	273.62	17	272.91	270.00	0	16,187	0.00%
2023/07/06	3.2	276.00	1	277.00	273.50	2.2	16,032	0.01%
2023/07/05	5	281.30	3	284.50	280.50	2	15,958	0.01%
2023/07/04	3.1	292.77	11	290.86	292.00	-7.9	15,805	-0.05%
2023/07/03	18	289.33	13	289.76	293.00	5	15,627	0.03%
2023/06/30	11	262.30	9.6	261.28	271.00	1.4	15,257	0.01%
2023/06/29	3	245.67	2.2	245.80	246.50	0.9	14,969	0.01%
2023/06/28	3.2	241.73	4	241.75	241.50	-0.9	15,263	-0.01%
2023/06/27	10.3	242.86	9.1	244.30	235.00	1.2	15,506	0.01%
2023/06/26	2	249.25	1	249.50	250.00	1	15,806	0.01%
2023/06/21	3.1	250.50	5.1	252.51	249.50	-2	15,760	-0.01%
2023/06/20	1.3	253.79	1	254.00	252.00	0.3	16,021	0.00%
2023/06/19	5	255.40	5	253.90	254.50	0	16,419	0.00%
2023/06/16	5.1	244.41	4	240.50	247.00	1.1	16,302	0.01%
2023/06/15	18	232.08	22	233.14	237.00	-4	16,089	-0.02%
2023/06/14	4	221.88	9.1	221.13	224.00	-5.1	15,750	-0.03%
2023/06/13	17.1	217.44	13.2	216.20	219.50	3.9	15,654	0.02%
2023/06/12	0	0.00	3.2	206.56	205.50	-3.2	15,370	-0.02%
2023/06/09	4	209.25	6.2	209.50	209.50	-2.2	15,293	-0.01%
2023/06/08	3.2	200.81	0	0.00	200.50	3.2	15,073	0.02%
2023/06/07	3	207.17	5	207.30	208.00	-2	14,973	-0.01%
2023/06/06	5.2	202.93	6	203.17	203.50	-0.8	14,812	-0.01%
2023/06/05	4.2	196.45	3	197.00	200.00	1.2	14,614	0.01%
2023/06/02	5.1	204.62	2	204.50	202.00	3.1	14,364	0.02%
2023/06/01	3	205.67	5.2	202.77	207.00	-2.2	14,049	-0.02%
2023/05/31	8.2	198.18	5	197.50	197.50	3.2	13,851	0.02%
2023/05/30	2	201.75	3	201.83	201.50	-1	13,707	-0.01%
2023/05/29	11.1	208.54	4.1	207.95	206.00	7	13,717	0.05%
2023/05/26	13.2	204.51	14.1	205.05	208.00	-1	13,795	-0.01%
2023/05/25	6	195.25	15.3	198.16	197.50	-9.3	13,401	-0.07%
2023/05/24	0	0.00	1	183.50	187.00	-1	12,993	-0.01%
2023/05/23	3.2	183.59	1	182.00	182.50	2.2	12,930	0.02%
2023/05/22	3.1	182.19	2	181.00	182.50	1.1	12,861	0.01%
2023/05/19	5.1	184.05	3.1	184.62	184.00	2.1	12,758	0.02%
2023/05/18	8	183.19	12	184.91	186.00	-4	12,576	-0.03%
2023/05/17	0	0.00	1	180.50	178.00	-1	12,319	-0.01%
2023/05/16	2	174.75	4.2	176.57	175.50	-2.2	12,170	-0.02%
2023/05/15	3	170.33	2	170.50	171.00	1	11,977	0.01%
2023/05/12	4	172.63	2	173.25	177.50	2	11,896	0.02%
2023/05/11	2	182.00	3	174.67	174.50	-1	11,760	-0.01%
2023/05/10	10.3	178.60	1	178.00	178.50	9.3	11,609	0.08%
2023/05/09	1	181.50	4	180.38	183.00	-3	11,432	-0.03%
2023/05/08	7	182.71	109	180.17	181.50	-102	11,312	-0.90%	大賣/鉅額交易
2023/05/05	116	178.23	17	180.03	181.00	99	11,073	0.89%	大買/
2023/05/04	14	172.07	216.1	167.78	175.50	-202.1	10,617	-1.90%	大賣/鉅額交易
2023/05/03	2	164.00	1	165.00	163.00	1	10,134	0.01%
2023/05/02	10	161.35	6.3	159.33	166.00	3.7	10,026	0.04%
2023/04/28	103	156.11	3	155.50	157.50	100	9,717	1.03%	大買/
2023/04/27	36	152.48	9	152.67	153.50	27	9,459	0.29%
2023/04/26	73	144.84	3.5	143.69	146.00	69.5	9,136	0.76%
2023/04/24	1.1	143.00	0	0.00	144.00	1.1	8,916	0.01%
2023/04/21	2	141.75	2	142.75	143.00	0	8,814	0.00%
2023/04/20	1.3	146.20	6	147.33	147.50	-4.8	8,651	-0.05%
2023/04/19	1	151.00	1	151.00	151.00	0	8,530	0.00%
2023/04/18	7	153.07	8	152.56	152.50	-1	8,516	-0.01%
2023/04/17	1	157.00	1.3	158.10	156.00	-0.3	8,347	0.00%
2023/04/14	1	154.00	1	155.50	153.00	0	8,208	0.00%
2023/04/13	1.3	149.30	3	149.83	149.50	-1.8	8,043	-0.02%
2023/04/12	4	154.50	2	154.00	154.50	2	7,957	0.03%
2023/04/10	2	145.25	3	146.67	148.50	-1	7,604	-0.01%
2023/04/07	1	143.50	1	142.50	144.50	0	7,470	0.00%
2023/03/31	0	0.00	1	140.00	141.00	-1	7,282	-0.01%
2023/03/30	7	142.93	7	141.50	142.00	0	7,269	0.00%
2023/03/29	1	141.00	8	144.38	142.50	-7	7,205	-0.10%
2023/03/28	3	144.67	4	143.00	142.00	-1	6,912	-0.01%
2023/03/27	7	147.79	2	148.00	148.50	5	6,662	0.08%
2023/03/24	8	140.94	9	139.61	142.50	-1	6,298	-0.02%
2023/03/23	6	139.67	95	139.93	138.50	-89	6,175	-1.44%
2023/03/22	8	136.50	47	132.41	136.50	-39	5,757	-0.68%
2023/03/21	34	124.16	15	125.60	126.50	19	5,149	0.37%
2023/03/20	62	121.97	3	118.83	119.00	59	4,971	1.19%
2023/03/17	1	117.00	1	116.00	115.50	0	4,812	0.00%
2023/03/16	0	0.00	10	115.00	115.00	-10	4,838	-0.21%
2023/03/15	0	0.00	2.4	115.57	114.50	-2.4	5,047	-0.05%
2023/03/13	0	0.00	3	113.00	112.50	-3	5,747	-0.05%
2023/03/10	4.4	114.23	2	114.00	113.50	2.4	5,772	0.04%
2023/03/09	2	118.75	0.3	118.50	117.50	1.7	5,772	0.03%
2023/03/08	2	117.75	0	0.00	119.00	2	5,795	0.03%
2023/03/07	2	118.50	0	0.00	118.00	2	5,778	0.03%
2023/03/06	2	119.50	0	0.00	119.50	2	5,804	0.03%
2023/03/03	3.2	119.03	0	0.00	118.50	3.2	5,809	0.06%
2023/03/02	2	118.50	1	118.50	119.00	1	5,902	0.02%
2023/03/01	9	117.61	12	116.79	119.00	-3	6,022	-0.05%
2023/02/24	20	121.38	21.5	122.29	120.50	-1.5	6,042	-0.02%
2023/02/22	7.4	112.03	1	114.00	115.00	6.4	5,678	0.11%
2023/02/21	1	115.00	1	114.50	115.00	0	5,652	0.00%
2023/02/20	0.1	115.00	0	0.00	114.50	0.1	5,686	0.00%
2023/02/17	1	117.00	1	116.50	114.50	0	5,774	0.00%
2023/02/16	2	116.50	3	117.50	117.50	-1	5,924	-0.02%
2023/02/13	1	114.50	2.3	116.60	117.50	-1.3	5,961	-0.02%
2023/02/10	0.2	114.83	2	117.50	115.50	-1.9	5,934	-0.03%
2023/02/09	1	116.50	1	117.00	116.00	0	5,894	0.00%
2023/02/08	2.2	115.46	2.5	114.50	115.00	-0.3	5,839	-0.01%
2023/02/06	0	0.00	2.5	108.50	111.50	-2.5	5,778	-0.04%
2023/02/03	2	112.25	0	0.00	112.00	2	5,698	0.04%
2023/02/02	0	0.00	4.4	110.89	112.00	-4.4	5,683	-0.08%
2023/02/01	4.3	104.73	4	107.50	107.50	0.3	5,661	0.01%
2023/01/31	2.4	106.71	0	0.00	106.00	2.4	5,633	0.04%
2023/01/30	1	109.00	1	109.50	109.50	0	5,610	0.00%
2023/01/17	1	107.50	0.3	107.50	108.50	0.7	5,685	0.01%
2023/01/16	1	106.50	0	0.00	107.50	1	5,740	0.02%
2023/01/13	3	107.50	0	0.00	107.00	3	5,815	0.05%
2023/01/12	2	110.00	1	109.50	109.50	1	5,908	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/09	1	109.00	4	109.75	110.50	-3	6,199	-0.05%
2023/01/06	11	106.82	0	0.00	107.50	11	6,241	0.18%
2023/01/05	4.3	109.58	0	0.00	108.50	4.3	6,307	0.07%
2022/12/30	1	112.00	2	111.75	112.00	-1	6,705	-0.01%
2022/12/29	0	0.00	3	110.50	110.00	-3	6,950	-0.04%
2022/12/28	2	108.75	0	0.00	108.50	2	7,231	0.03%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/26	1	111.00	0	0.00	111.50	1	7,356	0.01%
2022/12/23	1	110.50	1	111.00	111.00	0	7,421	0.00%
2022/12/22	0	0.00	1.3	111.19	113.00	-1.3	7,479	-0.02%
2022/12/21	3	109.83	0	0.00	109.00	3	7,492	0.04%
2022/12/20	1	111.00	0	0.00	111.50	1	7,465	0.01%
2022/12/19	3	112.33	0	0.00	112.00	3	7,423	0.04%
2022/12/16	4	115.50	0	0.00	115.00	4	7,354	0.05%
2022/12/15	1	117.00	2	117.25	116.50	-1	7,274	-0.01%
2022/12/14	2	115.75	2.4	115.15	116.00	-0.4	7,307	0.00%
2022/12/13	0	0.00	1	115.00	114.00	-1	7,378	-0.01%
2022/12/12	2	115.00	0	0.00	114.50	2	7,364	0.03%
2022/12/09	11	115.45	13	113.38	115.50	-2	7,331	-0.03%
2022/12/08	4	112.38	3	112.33	113.50	1	7,301	0.01%
2022/12/07	18.4	118.12	16	113.53	112.50	2.4	7,291	0.03%
2022/12/06	7.3	125.78	2	124.75	124.00	5.3	7,067	0.07%
2022/12/05	5	125.00	13	123.88	127.00	-8	6,830	-0.12%
2022/12/02	0	0.00	1	116.50	115.50	-1	6,412	-0.02%
2022/12/01	0	0.00	10	114.05	114.50	-10	6,418	-0.16%
2022/11/30	10	113.05	8	113.06	113.00	2	6,380	0.03%
2022/11/29	4	112.50	4	111.00	112.00	0	6,350	0.00%
2022/11/28	0	0.00	3	111.67	111.50	-3	6,341	-0.05%
2022/11/25	0	0.00	0.6	110.00	109.00	-0.6	6,329	-0.01%
2022/11/24	6	109.67	4	110.63	111.00	2	6,331	0.03%
2022/11/23	2	109.50	15.5	109.89	110.00	-13.5	6,288	-0.21%
2022/11/22	1	107.00	5	106.90	106.00	-4	6,203	-0.06%
2022/11/18	2	102.77	4	103.88	102.00	-2	6,164	-0.03%
2022/11/17	1	101.54	1	103.00	103.00	0	6,154	0.00%
2022/11/16	4	102.50	3	102.83	102.00	1	6,146	0.02%
2022/11/15	13	102.19	2.1	101.81	102.00	10.9	6,109	0.18%
2022/11/14	36.5	105.42	0	0.00	104.50	36.5	6,180	0.59%
2022/11/11	1	110.00	27	110.44	110.00	-26	6,032	-0.43%
2022/11/10	2	106.00	0	0.00	106.00	2	5,932	0.03%
2022/11/09	2.1	107.55	0	0.00	108.00	2.1	6,009	0.03%
2022/11/08	5	108.30	3	106.67	106.00	2	6,054	0.03%
2022/11/07	0	0.00	1	107.50	107.50	-1	6,090	-0.02%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	2	106.00	106.50	-2	6,505	-0.03%
2022/11/02	0	0.00	4	104.50	104.00	-4	6,677	-0.06%
2022/10/31	6	102.75	3	101.50	102.00	3	7,005	0.04%
2022/10/28	1	102.50	2	102.50	101.00	-1	7,098	-0.01%
2022/10/27	2	97.20	3.4	97.69	99.90	-1.4	7,025	-0.02%
2022/10/26	2	93.55	1.2	93.60	93.60	0.8	6,961	0.01%
2022/10/25	4	94.95	1	95.00	94.50	3	7,021	0.04%
2022/10/24	2	97.65	3	97.93	96.30	-1	7,034	-0.01%
2022/10/21	4	96.08	1	96.20	95.40	3	7,232	0.04%
2022/10/20	2	98.15	0	0.00	98.80	2	7,298	0.03%
2022/10/19	2	102.00	2.6	101.85	100.50	-0.6	7,443	-0.01%
2022/10/18	2.6	99.92	5	101.50	101.50	-2.4	7,728	-0.03%
2022/10/17	7	99.94	4	101.25	101.50	3	7,676	0.04%
2022/10/14	3	105.67	0	0.00	105.00	3	7,668	0.04%
2022/10/12	4	103.50	5	105.10	107.00	-1	7,677	-0.01%
2022/10/11	6	105.50	2	106.50	104.00	4	7,667	0.05%
2022/10/07	19	111.58	4	111.38	110.50	15	7,651	0.20%
2022/10/06	7.4	115.36	5	114.40	116.00	2.4	7,630	0.03%
2022/10/05	10	118.20	16.1	120.34	119.50	-6.1	7,570	-0.08%
2022/10/04	0	0.00	2	112.25	114.00	-2	7,428	-0.03%
2022/10/03	2	108.50	2	109.75	108.00	0	7,618	0.00%
2022/09/30	1	106.50	16.2	106.35	111.50	-15.2	7,715	-0.20%
2022/09/29	2.2	109.95	1.1	108.82	108.00	1.1	7,874	0.01%
2022/09/28	24.1	111.43	1	112.00	109.00	23.1	7,978	0.29%
2022/09/27	5	112.90	3	114.01	116.00	2	7,948	0.03%
2022/09/26	3	113.50	4	113.00	111.00	-1	8,022	-0.01%
2022/09/23	3	115.83	1	116.00	115.50	2	8,156	0.02%
2022/09/22	0	0.00	4	114.50	115.00	-4	8,172	-0.05%
2022/09/21	1	116.50	1	117.50	116.00	0	8,174	0.00%
2022/09/20	17	115.18	11	116.50	117.00	6	8,159	0.07%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	1	110.00	4	112.25	113.50	-3	8,289	-0.04%
2022/09/13	8	114.13	7	113.21	113.00	1	8,435	0.01%
2022/09/12	2	112.25	10	110.70	112.00	-8	8,485	-0.09%
2022/09/08	5	107.50	7.1	107.65	107.50	-2.1	8,486	-0.02%
2022/09/07	1.1	103.73	5.5	104.34	105.50	-4.4	8,494	-0.05%
2022/09/06	2.4	101.90	1.1	102.45	102.00	1.3	8,492	0.02%
2022/09/02	2	106.00	1	106.50	105.50	1	8,634	0.01%
2022/09/01	4	106.00	5	106.20	105.50	-1	8,692	-0.01%
2022/08/31	6.2	107.83	3.1	108.06	108.50	3.1	8,743	0.04%
2022/08/30	2	108.50	1.6	108.56	107.50	0.4	8,780	0.00%
2022/08/29	2.8	108.40	0	0.00	108.00	2.8	8,954	0.03%
2022/08/26	3.5	111.43	2	113.00	113.00	1.5	8,986	0.02%
2022/08/25	6.3	114.04	1	116.50	112.00	5.3	8,989	0.06%
2022/08/24	0.2	117.71	0	0.00	117.00	0.2	8,989	0.00%
2022/08/22	1	117.50	0	0.00	117.00	1	9,174	0.01%
2022/08/19	16	119.13	13	117.12	117.00	3	9,415	0.03%
2022/08/18	5	119.80	5	119.00	119.50	0	9,735	0.00%
2022/08/17	91	118.68	0	0.00	119.00	91	10,238	0.89%
2022/08/16	3	120.50	3	119.00	119.00	0	10,639	0.00%
2022/08/15	5	118.50	9	119.22	119.50	-4	10,651	-0.04%
2022/08/12	0	0.00	2.6	116.98	117.50	-2.6	10,695	-0.02%
2022/08/11	1	113.50	3	113.67	114.50	-2	10,707	-0.02%
2022/08/10	38.5	113.10	33	113.17	112.50	5.5	10,693	0.05%
2022/08/09	6	118.92	5	119.70	119.00	1	10,339	0.01%
2022/08/08	0	0.00	27.4	118.18	118.00	-27.4	10,169	-0.27%
2022/08/05	0	0.00	1	110.00	112.50	-1	10,008	-0.01%
2022/08/04	30.4	112.99	120	112.13	113.00	-89.6	9,857	-0.91%	大賣/
2022/08/03	1	113.50	0	0.00	115.00	1	9,804	0.01%
2022/08/02	1	114.00	0	0.00	115.00	1	9,884	0.01%
2022/08/01	2	117.25	4	117.25	115.50	-2	9,904	-0.02%
2022/07/29	1	118.00	2	119.00	118.00	-1	9,828	-0.01%
2022/07/27	1	115.00	15	114.73	116.00	-14	9,627	-0.15%
2022/07/26	0	0.00	5	113.80	114.00	-5	9,545	-0.05%
2022/07/25	12	111.67	21	111.12	112.50	-9	9,366	-0.10%
2022/07/21	0	0.00	3	103.33	105.50	-3	9,142	-0.03%
2022/07/20	5	106.20	4	105.13	105.00	1	9,118	0.01%
2022/07/19	11	105.05	1	106.00	105.00	10	9,191	0.11%
2022/07/18	4	102.25	7	102.86	104.00	-3	9,222	-0.03%
2022/07/15	4	101.00	5	100.80	101.00	-1	9,329	-0.01%
2022/07/14	8	99.38	11	100.26	101.00	-3	9,371	-0.03%
2022/07/13	9.1	98.32	13.4	97.99	96.80	-4.3	9,530	-0.05%
2022/07/12	3	95.73	3.1	96.34	96.00	-0.1	9,385	0.00%
2022/07/11	18	97.53	10.1	98.14	98.40	7.9	9,361	0.08%
2022/07/08	1	92.40	6	95.22	96.10	-5	9,174	-0.05%
2022/07/07	8	85.21	4.5	84.76	87.40	3.5	9,072	0.04%
2022/07/06	1	83.80	7	83.47	82.60	-6	8,964	-0.07%
2022/07/05	2	86.90	1.1	86.06	87.20	0.9	9,052	0.01%
2022/07/04	1	85.40	3.1	86.34	85.30	-2.1	9,143	-0.02%
2022/07/01	3.2	88.87	3	89.70	86.90	0.2	9,169	0.00%
2022/06/30	3	93.80	0	94.80	93.10	3	9,079	0.03%
2022/06/29	2	97.09	2	96.85	97.10	0	9,182	0.00%
2022/06/28	2	98.80	1	98.30	98.60	1	9,461	0.01%
2022/06/27	3	99.50	3.5	100.16	99.90	-0.5	10,427	0.00%
2022/06/24	43	95.26	1	94.60	95.40	42	10,640	0.39%
2022/06/23	7.1	93.78	6	93.83	93.90	1.1	10,989	0.01%
2022/06/22	3	94.87	45.5	92.67	92.60	-42.5	11,371	-0.37%
2022/06/21	4	97.08	45.5	95.53	98.10	-41.5	11,436	-0.36%
2022/06/20	5.3	99.87	5	100.00	98.00	0.3	11,817	0.00%
2022/06/16	38.2	107.21	5.2	103.69	103.50	33	12,956	0.25%
2022/06/15	3.2	106.66	2	106.48	106.00	1.2	13,337	0.01%
2022/06/14	12	107.92	26.6	107.86	108.00	-14.6	13,563	-0.11%
2022/06/13	43	104.40	2	103.25	106.00	41	13,810	0.30%
2022/06/10	2	104.00	3	104.67	105.00	-1	14,157	-0.01%
2022/06/09	7.1	105.08	2.5	104.80	105.00	4.7	14,408	0.03%
2022/06/08	2.1	106.76	22	107.27	107.50	-19.9	14,810	-0.13%
2022/06/07	17.5	107.33	2	106.50	108.00	15.5	15,523	0.10%
2022/06/06	1	112.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	0	0.00	1.2	113.08	112.00	-1.2	16,055	-0.01%
2022/06/01	4.7	112.23	6.3	113.43	112.50	-1.6	16,225	-0.01%
2022/05/31	36.5	112.98	33	111.65	113.00	3.5	16,439	0.02%
2022/05/30	5	114.20	0.3	114.50	114.50	4.7	16,554	0.03%
2022/05/27	17.1	113.87	0.5	114.00	113.50	16.6	16,680	0.10%
2022/05/26	4	117.38	5	118.80	117.00	-1	16,551	-0.01%
2022/05/25	1	117.00	33.5	115.63	118.00	-32.5	16,330	-0.20%
2022/05/24	12.5	113.40	14.1	111.88	109.00	-1.6	16,110	-0.01%
2022/05/23	4	111.38	4	112.25	112.00	0	16,307	0.00%
2022/05/20	22	112.20	22	109.93	109.50	0	16,605	0.00%
2022/05/19	24	108.77	27	110.57	111.00	-3	16,725	-0.02%
2022/05/18	4	108.88	11.4	108.83	109.00	-7.4	17,036	-0.04%
2022/05/13	0	0.00	4	104.25	105.00	-4	17,601	-0.02%
2022/05/12	6	102.50	6	103.50	102.00	0	17,747	0.00%
2022/05/11	6	104.42	0	0.00	103.50	6	18,072	0.03%
2022/05/10	1	102.00	24.4	105.49	105.50	-23.4	18,149	-0.13%
2022/05/09	22	102.00	6	101.50	101.00	16	18,376	0.09%
2022/05/06	0	0.00	0.1	105.50	105.50	-0.1	18,654	0.00%
2022/05/05	2	107.50	8.2	108.27	108.00	-6.2	18,938	-0.03%
2022/05/04	11.1	105.09	14	104.68	105.00	-2.9	19,012	-0.02%
2022/05/03	4.4	106.06	4	106.25	106.00	0.4	19,277	0.00%
2022/04/28	1	102.50	4	103.75	103.50	-3	20,507	-0.01%
2022/04/27	2.4	100.96	10	100.96	104.00	-7.6	21,072	-0.04%
2022/04/26	1	103.00	3	105.00	103.00	-2	21,428	-0.01%
2022/04/25	31	103.74	19	104.63	105.00	12	21,669	0.06%
2022/04/22	51	109.48	4	110.38	107.00	47	21,647	0.22%
2022/04/21	5	112.40	32.4	113.10	113.50	-27.4	21,616	-0.13%
2022/04/20	1	108.50	2	109.50	107.50	-1	21,379	0.00%
2022/04/19	35	107.03	10	106.85	106.00	25	21,257	0.12%
2022/04/18	1	106.00	5	104.50	103.50	-4	20,999	-0.02%
2022/04/15	2	106.00	1	104.50	104.50	1	20,972	0.00%
2022/04/14	4	108.00	4	108.12	108.00	0	20,931	0.00%
2022/04/13	3	105.33	0	0.00	105.50	3	20,946	0.01%
2022/04/12	5	106.40	1	105.50	105.50	4	20,977	0.02%
2022/04/11	14.4	107.13	1	107.50	106.50	13.4	20,947	0.06%
2022/04/08	2	111.25	3	111.67	112.00	-1	20,789	0.00%
2022/04/07	2	112.50	2	111.75	111.00	0	20,651	0.00%
2022/04/06	1	112.00	4	112.38	113.00	-3	20,526	-0.01%
2022/04/01	3.4	114.05	0	0.00	114.50	3.4	20,440	0.02%
2022/03/31	7	118.00	12	118.38	116.50	-5	20,269	-0.02%
2022/03/30	36	120.04	26	122.73	117.00	10	19,995	0.05%
2022/03/29	6	119.42	27	117.02	116.50	-21	19,004	-0.11%
2022/03/28	30	118.25	23	118.00	119.00	7	18,706	0.04%
2022/03/25	59	113.69	74.4	114.52	117.00	-15.4	18,350	-0.08%
2022/03/24	8	112.63	4	112.75	111.50	4	17,934	0.02%
2022/03/23	18.4	116.96	18	118.28	115.00	0.4	17,788	0.00%
2022/03/22	27	115.98	40	117.30	118.00	-13	17,269	-0.08%
2022/03/21	13	111.81	27	110.52	112.50	-14	16,587	-0.08%
2022/03/18	14	107.32	19.4	107.28	110.00	-5.4	15,987	-0.03%
2022/03/17	3	106.67	2	106.25	106.50	1	15,551	0.01%
2022/03/16	34	105.68	7	106.21	106.00	27	15,400	0.18%
2022/03/15	5	109.90	2	110.50	106.00	3	15,788	0.02%
2022/03/14	25.4	118.19	17	120.41	117.00	8.4	15,461	0.05%
2022/03/11	7	122.43	10	122.95	122.50	-3	15,218	-0.02%
2022/03/10	34	120.38	12.3	119.54	119.50	21.7	14,819	0.15%
2022/03/09	5	109.90	12	114.42	116.00	-7	14,134	-0.05%
2022/03/08	3.1	107.44	2.1	108.76	105.50	1	13,742	0.01%
2022/03/07	3	109.00	1	106.00	105.50	2	13,508	0.01%
2022/03/04	2.2	114.45	63	115.45	113.00	-60.8	13,440	-0.45%
2022/03/03	62	112.85	3.4	109.31	112.00	58.7	13,288	0.44%
2022/03/02	5.4	108.16	0.1	107.00	108.50	5.3	13,178	0.04%
2022/03/01	0	0.00	5.6	112.39	111.00	-5.6	13,077	-0.04%
2022/02/25	1	113.50	1	111.00	110.00	0	13,177	0.00%
2022/02/24	12	113.66	10.3	113.36	113.00	1.7	13,279	0.01%
2022/02/23	9.1	114.16	39.4	115.49	114.50	-30.2	13,465	-0.22%
2022/02/22	3	111.83	3	110.33	110.00	0	13,330	0.00%
2022/02/21	7.4	110.54	5	110.30	110.00	2.4	13,121	0.02%
2022/02/18	44	111.86	24	111.21	114.00	20	12,934	0.15%
2022/02/17	7	111.86	59.7	112.79	112.50	-52.7	12,625	-0.42%
2022/02/16	1.5	104.90	1	103.50	103.00	0.5	12,365	0.00%
2022/02/15	1.4	106.00	4	104.13	103.00	-2.6	12,811	-0.02%
2022/02/14	1	103.50	2.1	106.70	105.50	-1	13,044	-0.01%
2022/02/11	4	106.75	8	106.63	106.00	-4	13,289	-0.03%
2022/02/10	2.1	104.31	5	104.20	104.00	-2.9	13,683	-0.02%
2022/02/09	19	104.95	9	103.11	106.00	10	13,551	0.07%
2022/02/08	43	97.80	47.2	99.75	101.50	-4.2	13,291	-0.03%
2022/02/07	17	92.11	15.4	93.29	95.40	1.6	12,990	0.01%
2022/01/26	15	92.27	17	91.72	92.80	-2	12,748	-0.02%
2022/01/25	30	93.31	89	94.05	92.30	-59	12,853	-0.46%
2022/01/24	41.4	96.06	248	97.69	95.00	-206.6	12,721	-1.62%	大賣/鉅額交易
2022/01/21	30	99.61	175	98.73	99.20	-145	12,384	-1.17%	大賣/鉅額交易
2022/01/20	38	95.89	47	96.46	98.00	-9	11,863	-0.08%
2022/01/19	357	94.09	13.1	93.51	95.70	344	11,540	2.98%	大買/鉅額交易
2022/01/18	21	90.70	19	90.92	91.20	2	11,474	0.02%
2022/01/17	45	87.37	12.5	88.34	89.20	32.5	11,991	0.27%
2022/01/14	9	82.53	15	83.37	83.90	-6	13,041	-0.05%
2022/01/12	1	86.20	10	85.82	87.00	-9	13,220	-0.07%
2022/01/11	0	0.00	2	88.10	86.90	-2	13,280	-0.02%
2022/01/10	25	87.74	20	86.49	87.40	5	13,273	0.04%
2022/01/07	3	86.53	0.5	87.00	86.30	2.5	13,285	0.02%
2022/01/06	3	87.90	0	0.00	89.50	3	13,263	0.02%
2022/01/05	5	90.10	2	89.90	90.20	3	13,306	0.02%
2022/01/04	6	89.45	1	90.40	88.80	5	13,290	0.04%
2022/01/03	8	89.79	5	89.66	89.00	3	13,260	0.02%
2021/12/29	1	89.10	5	89.10	88.70	-4	13,371	-0.03%
2021/12/28	1	88.40	2	88.30	87.70	-1	13,504	-0.01%
2021/12/27	3	87.70	0	0.00	87.50	3	13,660	0.02%
2021/12/24	2.4	87.74	0	0.00	87.70	2.4	13,957	0.02%
2021/12/23	10.3	87.75	0	0.00	87.00	10.3	14,098	0.07%
2021/12/21	5	86.30	0	0.00	86.00	5	14,801	0.03%
2021/12/20	9	85.96	1	85.80	85.10	8	15,089	0.05%
2021/12/17	2	87.30	0	0.00	86.90	2	15,701	0.01%
2021/12/16	2	88.40	32.7	88.66	89.20	-30.7	16,278	-0.19%
2021/12/15	11	86.71	0	0.00	86.70	11	16,645	0.07%
2021/12/14	4	87.15	0	0.00	87.00	4	16,959	0.02%
2021/12/13	2	87.65	1	87.30	89.10	1	17,018	0.01%
2021/12/10	33	88.69	32	89.40	87.80	1	16,987	0.01%
2021/12/09	34	90.32	46	90.95	88.70	-12	16,870	-0.07%
2021/12/08	0	0.00	73	89.13	89.30	-73	16,151	-0.45%
2021/12/07	3	87.87	0	0.00	87.60	3	16,191	0.02%
2021/12/06	68	88.97	0.1	89.20	89.20	68	16,177	0.42%
2021/12/03	0	0.00	47	88.25	87.70	-47	16,217	-0.29%
2021/12/02	12	86.20	0	0.00	86.00	12	16,447	0.07%
2021/12/01	12	88.68	1	88.20	88.50	11	16,551	0.07%
2021/11/30	10	88.20	21.1	88.36	88.40	-11.1	16,673	-0.07%
2021/11/29	2	84.55	4	83.75	86.50	-2	16,724	-0.01%
2021/11/26	3.1	84.58	8	85.25	85.40	-5	16,819	-0.03%
2021/11/25	5.9	85.71	4	86.93	85.80	1.9	16,717	0.01%
2021/11/24	43.7	87.54	5	88.94	87.30	38.7	16,584	0.23%
2021/11/23	46	88.68	32.1	90.11	89.50	13.9	16,358	0.08%
2021/11/22	25	89.31	21	88.65	88.40	4	15,994	0.03%
2021/11/19	8	87.60	36.8	85.93	87.60	-28.8	15,509	-0.19%
2021/11/18	32	83.50	5	84.70	83.50	27	15,085	0.18%
2021/11/17	0	0.00	2	82.50	82.50	-2	14,939	-0.01%
2021/11/16	2	80.80	10	81.48	82.00	-8	14,907	-0.05%
2021/11/15	2	81.40	16	81.20	81.20	-14	14,880	-0.09%
2021/11/12	35.6	83.79	17.1	82.01	81.50	18.5	14,743	0.13%
2021/11/11	5	89.36	16.1	90.08	89.40	-11.1	14,245	-0.08%
2021/11/10	22	87.17	17.1	88.08	88.40	4.9	14,017	0.04%
2021/11/09	5.2	85.31	38.8	85.41	87.50	-33.6	13,647	-0.25%
2021/11/08	1	80.00	0	0.00	80.40	1	12,955	0.01%
2021/11/05	3	80.67	3	79.77	80.90	0	13,030	0.00%
2021/11/02	14	80.84	0	0.00	80.20	14	13,624	0.10%
2021/11/01	3	82.50	4	82.48	82.20	-1	13,410	-0.01%
2021/10/29	1	82.90	7	82.26	82.90	-6	13,341	-0.04%
2021/10/28	4	82.30	77	82.73	81.00	-73	13,297	-0.55%
2021/10/27	21	81.17	4	81.53	82.10	17	13,022	0.13%
2021/10/26	77.7	81.60	10	81.71	82.10	67.7	12,753	0.53%
2021/10/25	26	84.10	4	84.58	84.30	22	12,388	0.18%
2021/10/22	18	82.90	42	83.17	85.00	-24	11,636	-0.21%
2021/10/21	2	76.20	2	77.35	77.30	0	10,514	0.00%
2021/10/20	3	75.57	2.1	75.70	75.50	1	10,320	0.01%
2021/10/19	5.1	74.91	12	74.28	75.60	-7	10,344	-0.07%
2021/10/18	2	73.50	1	73.60	73.10	1	10,344	0.01%
2021/10/15	0	0.00	10	73.09	72.90	-10	10,439	-0.10%
2021/10/14	3	71.77	1.3	71.54	71.40	1.8	10,632	0.02%
2021/10/13	58	73.83	25	74.01	71.80	33	10,700	0.31%
2021/10/12	0.3	73.50	3	75.07	73.00	-2.8	10,765	-0.03%
2021/10/07	2	75.80	2	75.90	76.50	0	10,886	0.00%
2021/10/06	0	0.00	1	73.70	73.80	-1	11,078	-0.01%
2021/10/05	1	73.70	1	74.30	75.60	0	11,232	0.00%
2021/10/04	3	74.53	0	0.00	73.60	3	11,267	0.03%
2021/10/01	10	75.53	8.2	75.13	73.60	1.9	11,609	0.02%
2021/09/30	2	78.35	2	78.50	79.20	0	11,868	0.00%
2021/09/29	2.1	79.60	2	79.90	79.00	0.1	11,895	0.00%
2021/09/28	15	80.98	23	80.93	79.80	-8	11,976	-0.07%
2021/09/27	3	84.33	8.4	84.50	84.30	-5.4	11,730	-0.05%
2021/09/24	30.4	83.07	8.2	82.83	83.70	22.2	11,591	0.19%
2021/09/23	2.2	81.38	8	82.09	83.30	-5.8	11,156	-0.05%
2021/09/22	1.1	79.31	4	79.08	79.80	-2.9	10,860	-0.03%
2021/09/17	1	78.00	13	78.17	78.80	-12	10,794	-0.11%
2021/09/16	1	74.80	1	76.10	76.30	0	10,785	0.00%
2021/09/15	1	73.10	0	0.00	73.90	1	11,133	0.01%
2021/09/14	0	0.00	2	75.20	74.70	-2	11,581	-0.02%
2021/09/13	4	74.83	0	0.00	74.30	4	12,616	0.03%
2021/09/10	2	76.00	0	0.00	75.30	2	13,771	0.01%
2021/09/08	0	0.00	4	74.38	73.50	-4	14,454	-0.03%
2021/09/07	9	77.26	6	77.10	76.60	3	14,388	0.02%
2021/09/06	1	76.00	13	76.79	76.40	-12	14,153	-0.08%
2021/09/03	6	76.30	10	75.90	75.30	-4	14,045	-0.03%
2021/09/02	7	73.89	6	74.72	74.90	1	14,085	0.01%
2021/09/01	5	72.44	9	72.43	73.10	-4	14,587	-0.03%
2021/08/25	1	69.90	2	70.00	70.50	-1	16,004	-0.01%
2021/08/24	7.2	69.37	0	0.00	69.80	7.2	16,100	0.04%
2021/08/23	1	71.50	20	72.20	72.40	-19	16,291	-0.12%
2021/08/20	1	69.70	4	71.10	70.90	-3	16,409	-0.02%
2021/08/19	2	70.55	6	71.52	69.80	-4	16,604	-0.02%
2021/08/18	0	0.00	5	69.24	70.70	-5	16,603	-0.03%
2021/08/17	1	69.60	0	0.00	67.80	1	16,693	0.01%
2021/08/16	11	68.16	4	69.20	69.50	7	16,721	0.04%
2021/08/13	2	71.50	18	70.98	71.00	-16	16,674	-0.10%
2021/08/12	1	72.20	6	72.43	72.50	-5	16,647	-0.03%
2021/08/11	1	72.80	1	73.70	72.30	0	16,658	0.00%
2021/08/10	20	73.47	3	73.10	73.00	17	16,637	0.10%
2021/08/09	34	77.79	18	78.48	76.80	16	16,444	0.10%
2021/08/06	5	78.32	9.4	78.73	79.40	-4.4	16,208	-0.03%
2021/08/05	4.2	77.20	2	76.65	76.80	2.2	16,215	0.01%
2021/08/04	9	77.93	2.1	78.89	77.80	6.9	16,376	0.04%
2021/08/03	3.5	76.98	3.1	77.24	77.70	0.5	16,493	0.00%
2021/08/02	9	74.50	0	0.00	75.00	9	16,477	0.05%
2021/07/29	0	0.00	2	74.50	74.90	-2	16,839	-0.01%
2021/07/28	1	74.50	1	71.50	74.80	0	17,040	0.00%
2021/07/26	6	75.08	2	76.05	75.60	4	17,193	0.02%
2021/07/23	1	75.30	0	0.00	74.80	1	17,292	0.01%
2021/07/22	3	75.17	1	76.40	75.00	2	17,352	0.01%
2021/07/21	4	75.62	0.7	74.60	74.60	3.3	17,580	0.02%
2021/07/20	2.1	74.96	7	75.71	75.30	-5	17,663	-0.03%
2021/07/19	4.4	77.93	2	77.70	77.70	2.4	17,492	0.01%
2021/07/16	6	79.45	7	79.69	79.30	-1	17,445	-0.01%
2021/07/15	4	79.88	2	79.00	79.10	2	17,289	0.01%
2021/07/14	1	79.40	6	80.20	80.50	-5	17,237	-0.03%
2021/07/13	3	80.53	10	82.40	79.80	-7	17,153	-0.04%
2021/07/12	11	78.75	9	78.94	79.00	2	16,887	0.01%
2021/07/09	3	81.47	0	0.00	80.40	3	16,634	0.02%
2021/07/08	26	83.52	16.1	83.01	82.70	9.9	16,545	0.06%
2021/07/07	7.3	81.13	15	81.75	82.10	-7.7	16,131	-0.05%
2021/07/06	10	77.86	4	78.08	77.60	6	15,659	0.04%
2021/07/05	8	80.48	21	79.38	79.00	-13	15,786	-0.08%
2021/07/02	2	78.75	3	77.63	78.70	-1	15,915	-0.01%
2021/07/01	10	80.13	1	80.10	79.50	9	15,787	0.06%
2021/06/30	3	80.60	1.1	80.26	80.70	2	15,668	0.01%
2021/06/29	1.1	82.23	0	0.00	81.00	1.1	15,594	0.01%
2021/06/28	20.6	81.26	16.1	81.87	81.10	4.5	15,419	0.03%
2021/06/25	16.1	80.62	9	81.03	80.70	7.1	15,092	0.05%
2021/06/24	11	84.31	16	83.95	82.30	-5	14,843	-0.03%
2021/06/23	13	82.32	16	82.53	82.00	-3	14,480	-0.02%
2021/06/22	36	83.38	40.3	84.34	82.00	-4.3	14,077	-0.03%
2021/06/21	50.2	79.42	60.1	79.48	82.00	-9.9	13,136	-0.08%
2021/06/18	19.1	75.36	37.3	75.15	77.20	-18.2	12,122	-0.15%
2021/06/17	2.3	69.11	2	70.80	70.70	0.3	11,358	0.00%
2021/06/16	3	69.97	1	70.30	69.90	2	11,289	0.02%
2021/06/15	2.2	70.48	3	70.30	70.90	-0.8	11,253	-0.01%
2021/06/11	5	70.58	4	71.40	70.30	1	11,191	0.01%
2021/06/10	24.5	70.63	13	71.35	71.60	11.5	11,122	0.10%
2021/06/09	34.3	72.15	4	72.23	71.10	30.3	10,849	0.28%
2021/06/08	12	76.24	45.3	75.23	75.20	-33.3	10,195	-0.33%
2021/06/07	30.1	72.49	28.1	73.20	72.00	2	9,144	0.02%
2021/06/04	2.3	70.90	5	70.50	70.30	-2.7	8,890	-0.03%
2021/06/03	2	71.70	2	72.35	72.70	0	8,864	0.00%
2021/06/02	7	71.17	10	71.70	71.60	-3	8,812	-0.03%
2021/06/01	8	72.68	11	72.41	72.40	-3	8,693	-0.03%
2021/05/31	4	73.63	20	72.88	73.40	-16	8,592	-0.19%
2021/05/28	0	0.00	12	71.81	71.60	-12	8,360	-0.14%
2021/05/27	7	69.77	17	70.65	70.30	-10	8,232	-0.12%
2021/05/26	4	68.50	1	68.10	68.60	3	8,139	0.04%
2021/05/25	1	67.10	0	0.00	68.00	1	8,104	0.01%
2021/05/24	4	65.15	0	0.00	66.70	4	7,970	0.05%
2021/05/21	7	64.37	11	64.38	64.90	-4	7,908	-0.05%
2021/05/19	1	60.60	1	62.20	62.20	0	7,825	0.00%
2021/05/18	1	61.40	6	60.37	61.70	-5	7,774	-0.06%
2021/05/17	5	58.24	0	0.00	57.00	5	7,724	0.06%
2021/05/14	30	60.90	45	61.53	60.30	-15	7,623	-0.20%
2021/05/13	6	58.47	2	59.00	58.30	4	7,523	0.05%
2021/05/12	18	57.69	0	0.00	57.60	18	7,390	0.24%
2021/05/11	15	63.07	5	63.66	63.80	10	7,200	0.14%
2021/05/10	0	0.00	4	69.08	69.20	-4	7,016	-0.06%
2021/05/07	5	69.78	7	70.87	69.90	-2	6,945	-0.03%
2021/05/06	3	68.70	3	70.20	69.30	0	6,817	0.00%
2021/05/05	1	70.20	11	70.41	69.20	-10	6,649	-0.15%
2021/05/04	2	64.85	2	65.15	67.60	0	6,458	0.00%
2021/05/03	1	71.10	1	71.60	68.10	0	6,366	0.00%
2021/04/29	22	71.39	1	70.80	71.20	21	6,258	0.34%
2021/04/28	1	70.50	10	71.16	71.70	-9	6,246	-0.14%
2021/04/27	11	71.35	21	71.41	70.50	-10	6,318	-0.16%
2021/04/26	3	69.67	11	69.24	69.60	-8	6,166	-0.13%
2021/04/23	4	66.73	0	0.00	66.60	4	6,249	0.06%
2021/04/22	4	68.38	1	67.40	66.60	3	6,534	0.05%
2021/04/21	5	69.00	0	0.00	69.10	5	7,234	0.07%
2021/04/19	8	68.10	23	68.80	69.20	-15	7,852	-0.19%
2021/04/16	18	68.06	0	0.00	68.40	18	7,881	0.23%
2021/04/15	0	0.00	8	68.30	68.30	-8	8,132	-0.10%
2021/04/14	9	67.63	0	0.00	67.80	9	8,175	0.11%
2021/04/13	1	69.00	0	0.00	69.10	1	8,190	0.01%
2021/04/12	10	69.26	5	68.92	68.70	5	8,233	0.06%
2021/04/09	19	70.67	2	73.00	69.50	17	8,411	0.20%
2021/04/08	13	71.55	14	71.36	72.40	-1	8,130	-0.01%
2021/04/07	2	68.95	5	69.00	68.90	-3	7,746	-0.04%
2021/04/06	0	0.00	4	67.40	67.70	-4	7,634	-0.05%
2021/04/01	10	67.53	10	69.20	67.40	0	7,628	0.00%
2021/03/31	4	68.10	0	0.00	68.20	4	7,490	0.05%
2021/03/30	20	66.83	1	66.60	66.70	19	7,394	0.26%
2021/03/26	15	66.97	0	0.00	67.20	15	7,317	0.20%
2021/03/25	0	0.00	1	67.10	67.20	-1	7,256	-0.01%
2021/03/24	2	67.05	0	0.00	66.20	2	7,234	0.03%
2021/03/23	0	0.00	2	67.45	67.80	-2	7,203	-0.03%
2021/03/22	2	65.40	0	0.00	65.50	2	7,134	0.03%
2021/03/12	1	64.50	2	64.00	64.20	-1	7,722	-0.01%
2021/03/10	2	61.20	0.2	61.50	61.30	1.8	7,857	0.02%
2021/03/09	1	61.10	0	0.00	61.40	1	7,927	0.01%
2021/03/08	1	63.00	0	0.00	63.20	1	8,023	0.01%
2021/03/03	0	0.00	0.2	65.50	65.50	-0.2	8,315	0.00%
2021/03/02	3	66.10	1	65.80	65.60	2	8,419	0.02%
2021/02/26	1	67.80	0	0.00	66.40	1	8,549	0.01%
2021/02/24	0	0.00	1	68.10	66.80	-1	8,717	-0.01%
2021/02/22	1	68.40	0	0.00	68.70	1	9,584	0.01%
2021/02/02	0	0.00	1	65.80	65.90	-1	13,777	-0.01%
2021/02/01	1	65.70	0	0.00	65.20	1	14,253	0.01%
2021/01/29	4	66.73	1	66.21	65.90	3	14,457	0.02%
2021/01/28	0	0.00	1	66.30	66.10	-1	14,525	-0.01%
2021/01/26	3	70.40	7	68.71	68.30	-4	14,520	-0.03%
2021/01/22	1	69.40	4	69.68	70.20	-3	14,602	-0.02%
2021/01/21	4	70.48	0	0.00	69.30	4	14,671	0.03%
2021/01/20	22	70.61	25	71.12	68.20	-3	14,673	-0.02%
2021/01/19	5	73.62	3	74.33	72.90	2	14,604	0.01%
2021/01/18	13	74.23	11	75.35	73.50	2	14,768	0.01%
2021/01/15	13	74.17	9	74.50	74.70	4	14,622	0.03%
2021/01/14	22	74.88	30	74.92	75.50	-8	14,387	-0.06%
2021/01/13	6	71.05	31	69.98	71.00	-25	13,677	-0.18%
2021/01/12	5	68.10	6	68.57	68.10	-1	13,374	-0.01%
2021/01/11	1	66.50	2	66.70	67.00	-1	13,214	-0.01%
2021/01/08	5	67.94	5	68.20	67.90	0	13,389	0.00%
2021/01/06	1	65.80	0	0.00	64.30	1	14,153	0.01%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	3	66.47	13	66.90	67.50	-10	14,245	-0.07%
2020/12/31	11	66.80	0	0.00	66.10	11	14,178	0.08%
2020/12/30	1	66.30	0	0.00	66.50	1	14,273	0.01%
2020/12/29	0	0.00	1	66.90	67.00	-1	14,523	-0.01%
2020/12/24	1	68.50	0	0.00	68.60	1	15,244	0.01%
2020/12/23	1	66.60	3	67.60	67.60	-2	15,581	-0.01%
2020/12/21	0	0.00	7	66.10	66.70	-7	16,746	-0.04%
2020/12/18	0	0.00	5	67.80	67.40	-5	17,535	-0.03%
2020/12/17	17	67.99	0.5	68.10	68.10	16.5	17,866	0.09%
2020/12/16	1	67.90	0	0.00	67.10	1	18,054	0.01%
2020/12/15	1	67.20	0	0.00	67.10	1	18,176	0.01%
2020/12/11	1	69.40	0	0.00	69.00	1	18,674	0.01%
2020/12/10	9	68.39	0	0.00	69.00	9	18,797	0.05%
2020/12/09	3	71.47	1	71.60	71.40	2	18,740	0.01%
2020/12/08	3	72.23	7	71.56	72.70	-4	18,731	-0.02%
2020/12/07	4	70.88	1	71.00	70.70	3	18,804	0.02%
2020/12/04	1	70.90	1	71.30	71.00	0	18,833	0.00%
2020/12/03	3	71.10	74	71.70	71.90	-71	19,037	-0.37%
2020/12/02	17	73.04	28	72.63	72.20	-11	19,184	-0.06%
2020/12/01	8	72.19	3	72.00	72.50	5	19,539	0.03%
2020/11/30	27	74.29	2	74.25	73.90	25	19,890	0.13%
2020/11/27	5	74.40	8	74.26	75.00	-3	20,117	-0.01%
2020/11/26	71	74.97	1	74.50	74.80	70	20,501	0.34%
2020/11/25	42	75.79	22	76.18	74.90	20	21,382	0.09%
2020/11/24	4.5	76.51	1	77.00	76.50	3.5	21,732	0.02%
2020/11/23	0	0.00	3	77.13	77.20	-3	22,195	-0.01%
2020/11/20	13	78.52	15	77.39	76.50	-2	22,460	-0.01%
2020/11/19	10	76.97	4	76.70	77.00	6	22,771	0.03%
2020/11/18	61	75.17	61	75.85	75.60	0	23,466	0.00%
2020/11/17	19.1	74.09	12	76.19	73.90	7.1	24,136	0.03%
2020/11/16	17	77.01	23	76.22	77.30	-6	25,310	-0.02%
2020/11/13	43	76.23	27	76.15	74.90	16	25,493	0.06%
2020/11/12	16	74.65	46	74.33	77.00	-30	24,786	-0.12%
2020/11/11	19	70.58	7	70.20	70.00	12	24,383	0.05%
2020/11/10	4	71.70	2	73.25	71.80	2	25,039	0.01%
2020/11/09	2	71.80	20.6	71.97	71.70	-18.6	25,864	-0.07%
2020/11/06	6	68.63	6	70.85	68.00	0	26,161	0.00%
2020/11/05	1	68.80	2	69.40	69.00	-1	26,226	0.00%
2020/11/04	1	67.60	2	68.10	68.40	-1	26,856	0.00%
2020/10/30	5	67.40	0	0.00	67.30	5	27,133	0.02%
2020/10/29	11	67.82	12	66.12	68.00	-1	27,175	0.00%
2020/10/28	7.6	68.19	8	68.23	68.10	-0.4	27,176	0.00%
2020/10/27	2	70.25	3	70.57	70.10	-1	27,215	0.00%
2020/10/26	2	71.20	4	71.70	70.70	-2	27,195	-0.01%
2020/10/23	0	0.00	14	69.49	69.60	-14	27,086	-0.05%
2020/10/22	15	68.03	18	67.60	68.00	-3	27,254	-0.01%
2020/10/21	19	68.89	0	0.00	68.60	19	27,374	0.07%
2020/10/20	10	69.76	1	69.50	69.20	9	27,694	0.03%
2020/10/19	0	0.00	24	70.13	70.40	-24	28,158	-0.09%
2020/10/16	27	68.54	4	69.53	68.10	23	28,794	0.08%
2020/10/15	25	71.64	12	71.63	70.00	13	29,137	0.04%
2020/10/14	11	72.43	7	73.60	74.50	4	28,840	0.01%
2020/10/13	3	68.93	13	69.13	69.90	-10	28,733	-0.03%
2020/10/12	2	69.85	13	69.53	69.80	-11	29,228	-0.04%
2020/10/08	10	68.20	12	68.61	68.00	-2	29,995	-0.01%
2020/10/07	26	68.98	31	68.73	69.20	-5	30,206	-0.02%
2020/10/06	12	68.30	12	69.29	68.40	0	30,579	0.00%
2020/10/05	1	66.90	3	67.27	68.00	-2	31,163	-0.01%
2020/09/30	2	66.00	4	65.55	67.10	-2	31,334	-0.01%
2020/09/29	6	66.35	6	66.50	66.40	0	31,472	0.00%
2020/09/28	5	65.32	4	64.58	65.00	1	31,283	0.00%
2020/09/25	17	66.35	9	66.58	65.20	8	31,030	0.03%
2020/09/24	20	68.78	3	69.90	65.30	17	30,665	0.06%
2020/09/23	46	71.03	52	71.03	71.00	-6	30,315	-0.02%
2020/09/22	29	69.29	29	69.53	68.70	0	29,766	0.00%
2020/09/21	21	68.64	24.1	69.00	68.40	-3.1	29,502	-0.01%
2020/09/18	11	67.80	17	68.96	67.30	-6	29,308	-0.02%
2020/09/17	15	67.82	14	68.84	67.60	1	29,221	0.00%
2020/09/16	3	66.40	1	66.90	66.40	2	28,932	0.01%
2020/09/15	1	66.50	1	66.40	65.30	0	28,897	0.00%
2020/09/14	15	64.28	4.7	64.69	64.60	10.3	28,820	0.04%
2020/09/11	2	62.65	2.5	63.18	62.50	-0.5	28,735	0.00%
2020/09/10	4	64.88	2	65.50	64.10	2	28,654	0.01%
2020/09/09	10	64.45	3	64.43	64.20	7	28,507	0.02%
2020/09/08	4	65.05	3	65.43	65.00	1	28,407	0.00%
2020/09/07	4	66.70	2	67.65	66.20	2	28,177	0.01%
2020/09/04	21	67.62	24	68.49	68.10	-3	28,119	-0.01%
2020/09/03	23	68.08	6	68.82	67.10	17	27,748	0.06%
2020/09/02	7	67.06	8	67.68	67.80	-1	27,642	0.00%
2020/09/01	15.6	67.51	20	68.47	67.20	-4.4	27,412	-0.02%
2020/08/31	61	68.82	82.5	68.26	70.20	-21.5	27,002	-0.08%
2020/08/28	38	64.56	54	64.80	64.60	-16	26,195	-0.06%
2020/08/27	120	68.14	114	67.69	67.40	6	25,895	0.02%	大買/大賣/
2020/08/26	55.6	67.82	49	67.93	67.70	6.6	25,662	0.03%
2020/08/25	50	66.82	48	67.30	68.50	2	25,463	0.01%
2020/08/24	61	65.31	50	64.88	64.70	11	24,705	0.04%
2020/08/21	47	63.13	107	61.49	63.80	-60	24,012	-0.25%	大賣/
2020/08/20	104	62.45	30	59.41	58.50	74	23,083	0.32%	大買/
2020/08/19	4	60.53	12	60.43	62.90	-8	21,579	-0.04%
2020/08/18	3	57.23	10	56.63	57.20	-7	20,906	-0.03%
2020/08/17	6	58.00	12	57.15	56.50	-6	20,757	-0.03%
2020/08/14	51	56.25	45	55.05	56.60	6	20,204	0.03%
2020/08/13	19	53.87	48	54.89	55.60	-29	19,182	-0.15%
2020/08/12	49	49.42	129	49.31	50.60	-80	18,005	-0.44%	大賣/
2020/08/11	69	46.44	11	46.01	46.05	58	17,380	0.33%
2020/08/10	12	49.58	151	50.44	47.20	-139	17,219	-0.81%	大賣/鉅額交易
2020/08/07	1	47.05	1	46.70	47.05	0	16,564	0.00%
2020/08/06	14	46.49	2	46.23	46.55	12	16,500	0.07%
2020/08/05	93	47.09	16	46.90	47.30	77	16,438	0.47%
2020/08/04	4	45.14	82	45.07	45.30	-78	16,386	-0.48%
2020/08/03	7	45.89	3	45.97	45.85	4	16,611	0.02%
2020/07/31	15	46.90	0	0.00	47.20	15	16,589	0.09%
2020/07/30	8	46.44	2	46.63	46.25	6	16,571	0.04%
2020/07/29	4	46.29	2	46.85	46.20	2	16,763	0.01%
2020/07/28	25	46.23	1	46.25	46.00	24	16,880	0.14%
2020/07/27	89	47.82	3	48.12	47.95	86	16,831	0.51%
2020/07/24	14	49.55	21	48.57	48.55	-7	16,843	-0.04%
2020/07/23	97	51.16	59	51.25	50.90	38	16,970	0.22%
2020/07/22	26	50.10	65	50.81	52.30	-39	16,677	-0.23%
2020/07/21	37	48.55	107.4	48.55	48.30	-70.4	16,103	-0.44%	大賣/
2020/07/20	1	45.30	52	46.97	46.90	-51	15,716	-0.32%
2020/07/17	122	47.37	110	46.67	46.45	12	15,672	0.08%	大買/大賣/
2020/07/16	31	46.88	11	46.62	47.45	20	15,488	0.13%
2020/07/15	198	46.05	112	46.84	45.20	86	15,185	0.57%	大買/大賣/
2020/07/14	36	44.87	32	45.09	45.00	4	14,389	0.03%
2020/07/13	7	43.98	11	44.02	45.40	-4	14,459	-0.03%
2020/07/10	73	44.00	40	44.17	42.00	33	14,131	0.23%
2020/07/09	11	42.80	17	42.81	43.15	-6	13,294	-0.05%
2020/07/08	10	42.60	42	42.38	42.60	-32	12,977	-0.25%
2020/07/07	8	40.91	3	40.55	40.60	5	12,567	0.04%
2020/07/06	4	41.10	11	41.50	41.35	-7	12,500	-0.06%
2020/07/03	25	41.02	8	41.30	40.85	17	12,477	0.14%
2020/07/02	34	42.58	16	42.69	41.85	18	12,472	0.14%
2020/07/01	14	42.77	83	42.84	42.45	-69	12,266	-0.56%
2020/06/30	2	41.65	2	41.35	41.75	0	12,036	0.00%
2020/06/29	2	40.95	1	40.75	40.75	1	11,980	0.01%
2020/06/24	15	41.00	5	41.30	40.95	10	11,969	0.08%
2020/06/23	1	41.55	7	41.79	41.25	-6	11,948	-0.05%
2020/06/22	3	41.25	16	42.07	41.25	-13	11,901	-0.11%
2020/06/19	0	0.00	3	41.72	41.35	-3	11,909	-0.03%
2020/06/18	11	41.42	21	41.40	41.40	-10	11,970	-0.08%
2020/06/17	10	40.75	16	40.97	40.95	-6	12,031	-0.05%
2020/06/16	12	40.05	13	40.61	40.70	-1	12,087	-0.01%
2020/06/15	2	39.60	1	40.20	39.40	1	12,332	0.01%
2020/06/12	4	38.90	1	39.30	39.30	3	12,463	0.02%
2020/06/11	15	40.84	2	40.48	39.75	13	12,588	0.10%
2020/06/10	10	41.15	24	41.68	41.70	-14	12,541	-0.11%
2020/06/09	40	41.60	55	41.89	41.00	-15	12,650	-0.12%
2020/06/08	2	41.05	14	41.39	40.85	-12	12,472	-0.10%
2020/06/05	1	40.90	0	0.00	40.90	1	12,897	0.01%
2020/06/04	14	40.84	6	42.04	40.85	8	13,067	0.06%
2020/06/03	6	41.92	37	42.09	42.10	-31	13,037	-0.24%
2020/06/02	11	41.23	50	41.65	41.70	-39	12,930	-0.30%
2020/06/01	5	40.12	11	40.35	40.55	-6	12,683	-0.05%
2020/05/29	5	38.41	2	39.43	39.95	3	12,475	0.02%
2020/05/28	10	38.81	20	38.97	38.60	-10	12,399	-0.08%
2020/05/26	1	37.90	2	37.68	37.90	-1	12,229	-0.01%
2020/05/25	5	36.73	0	0.00	37.55	5	12,468	0.04%
2020/05/22	12	37.93	0	0.00	37.35	12	12,402	0.10%
2020/05/21	1	38.55	4	39.18	39.50	-3	12,280	-0.02%
2020/05/20	3	37.30	1	37.70	37.80	2	12,207	0.02%
2020/05/19	2	37.30	0	0.00	37.20	2	12,193	0.02%
2020/05/18	5	37.23	5	37.25	36.95	0	12,157	0.00%
2020/05/15	3	39.43	1	38.55	38.40	2	12,003	0.02%
2020/05/14	2	40.08	0	0.00	39.15	2	11,890	0.02%
2020/05/13	1	40.85	0	0.00	40.55	1	11,850	0.01%
2020/05/12	14	40.60	0	0.00	40.55	14	12,061	0.12%
2020/05/11	10	40.85	0	0.00	40.85	10	12,049	0.08%
2020/05/08	28	41.30	4	41.46	40.70	24	11,921	0.20%
2020/05/07	0	0.00	7	41.93	41.95	-7	11,597	-0.06%
2020/05/06	18	41.62	6	41.78	41.50	12	11,546	0.10%
2020/05/05	41	42.20	3	42.58	42.00	38	11,485	0.33%
2020/05/04	11	41.21	13	41.61	41.80	-2	11,259	-0.02%
2020/04/30	6	40.82	10	40.85	40.80	-4	11,025	-0.04%
2020/04/29	4	40.15	5	40.45	40.30	-1	10,904	-0.01%
2020/04/28	26	39.84	23	39.87	39.75	3	10,784	0.03%
2020/04/27	9	38.49	23	38.68	38.65	-14	10,366	-0.14%
2020/04/24	2	37.00	4	37.26	37.30	-2	10,092	-0.02%
2020/04/23	3	37.05	2	37.30	36.60	1	9,900	0.01%
2020/04/22	4	36.09	3	36.10	36.95	1	9,717	0.01%
2020/04/21	8	36.77	5	36.42	35.70	3	9,526	0.03%
2020/04/20	2	36.80	16	36.05	37.50	-14	9,273	-0.15%
2020/04/17	1	35.45	2	36.20	35.25	-1	9,003	-0.01%
2020/04/16	6	35.11	17	35.20	35.10	-11	8,806	-0.12%
2020/04/15	9	33.52	3	33.57	33.75	6	8,357	0.07%
2020/04/14	0	0.00	1	32.45	32.60	-1	8,259	-0.01%
2020/04/13	3	32.20	0	0.00	32.10	3	8,284	0.04%
2020/04/10	1	32.35	1	32.30	32.15	0	8,352	0.00%
2020/04/09	2	32.05	8	32.20	31.75	-6	8,484	-0.07%
2020/04/08	5	32.29	2	32.35	32.50	3	8,949	0.03%
2020/04/07	7	33.01	14	32.87	32.80	-7	8,900	-0.08%
2020/04/06	7	30.85	9	30.60	31.30	-2	8,739	-0.02%
2020/03/31	4	29.98	0	0.00	30.15	4	8,806	0.05%
2020/03/30	0	0.00	4	29.63	29.95	-4	8,808	-0.05%
2020/03/27	2	29.50	0	0.00	29.00	2	8,801	0.02%
2020/03/26	2	29.78	10	29.52	30.10	-8	8,744	-0.09%
2020/03/25	4	29.30	3	29.65	29.55	1	8,716	0.01%
2020/03/24	12	29.37	20	29.38	29.10	-8	8,576	-0.09%
2020/03/23	21	28.35	11	28.53	28.55	10	8,410	0.12%
2020/03/20	6	27.96	12	28.11	28.40	-6	8,459	-0.07%
2020/03/19	12	26.87	4	27.09	25.85	8	8,513	0.09%
2020/03/18	8	28.73	7	27.90	27.50	1	8,237	0.01%
2020/03/17	7	26.93	23	27.24	27.00	-16	8,057	-0.20%
2020/03/16	8	29.52	8	29.28	28.75	0	7,850	0.00%
2020/03/13	13	29.23	12	29.71	30.20	1	7,705	0.01%
2020/03/12	34	33.40	69	32.58	32.20	-35	7,463	-0.47%
2020/03/11	53	35.28	43	35.90	34.50	10	7,255	0.14%
2020/03/10	11	34.10	48	34.03	35.15	-37	6,764	-0.55%
2020/03/09	38	33.18	9	34.48	32.45	29	6,540	0.44%
2020/03/06	10	34.10	12	34.46	34.45	-2	6,403	-0.03%
2020/03/05	2	34.00	42	33.93	34.10	-40	6,383	-0.63%
2020/03/04	11	32.80	0	0.00	32.95	11	6,317	0.17%
2020/03/03	10	33.35	2	33.30	33.00	8	6,295	0.13%
2020/03/02	4	32.53	5	32.85	32.55	-1	6,250	-0.02%
2020/02/27	17	34.56	15	33.99	33.00	2	6,202	0.03%
2020/02/26	63	34.65	26	35.09	34.80	37	6,050	0.61%
2020/02/25	0	0.00	3	32.60	33.60	-3	5,733	-0.05%
2020/02/21	4	33.84	5	33.65	33.80	-1	5,650	-0.02%
2020/02/20	5	34.53	0	0.00	34.45	5	5,563	0.09%
2020/02/19	2	34.75	2	34.75	34.75	0	5,557	0.00%
2020/02/18	1	34.70	7	34.74	34.80	-6	5,584	-0.11%
2020/02/14	5	35.05	10	34.85	34.95	-5	5,613	-0.09%
2020/02/13	21	35.00	25	35.79	35.00	-4	5,576	-0.07%
2020/02/12	10	33.61	3	33.78	33.80	7	5,354	0.13%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/10	0	0.00	2	33.33	33.20	-2	5,433	-0.04%
2020/02/07	4	33.35	0	0.00	33.05	4	5,485	0.07%
2020/02/06	4	33.95	2	34.20	34.00	2	5,502	0.04%
2020/02/05	4	33.38	6	33.59	33.75	-2	5,462	-0.04%
2020/02/04	2	33.78	2	33.58	34.00	0	5,462	0.00%
2020/02/03	23	31.29	29	31.57	32.45	-6	5,470	-0.11%
2020/01/31	16	34.17	11	34.56	34.15	5	5,387	0.09%
2020/01/30	6.4	36.06	2	36.10	36.00	4.4	5,441	0.08%
2020/01/17	1	39.75	2	40.15	39.75	-1	5,642	-0.02%
2020/01/16	0	0.00	8	39.99	40.00	-8	5,792	-0.14%
2020/01/15	0	0.00	3	39.85	40.00	-3	5,982	-0.05%
2020/01/13	3	39.67	1	39.70	39.70	2	6,312	0.03%
2020/01/10	1	39.15	2	39.15	39.15	-1	6,470	-0.02%
2020/01/09	4	39.48	2	39.70	39.40	2	6,519	0.03%
2020/01/08	3	39.73	0	0.00	39.20	3	6,725	0.04%
2020/01/07	7	39.67	0	0.00	39.65	7	6,833	0.10%
2020/01/06	9	40.22	0	0.00	39.90	9	7,035	0.13%
2020/01/03	6	42.01	6	41.50	41.25	0	7,078	0.00%
2020/01/02	90	43.08	29	43.35	42.75	61	7,238	0.84%
2019/12/31	1	41.10	9	41.38	41.65	-8	7,322	-0.11%
2019/12/30	2	40.90	0	0.00	41.00	2	7,451	0.03%
2019/12/27	5	41.68	0	0.00	41.35	5	7,669	0.07%
2019/12/26	13	42.32	7	42.47	42.00	6	7,832	0.08%
2019/12/25	2	41.70	1	41.65	41.70	1	7,730	0.01%
2019/12/24	0	0.00	1	41.40	41.65	-1	7,883	-0.01%
2019/12/23	2	41.33	17	41.36	41.25	-15	7,908	-0.19%
2019/12/20	1	41.15	1	41.40	41.15	0	7,907	0.00%
2019/12/19	0	0.00	1	40.70	40.80	-1	7,920	-0.01%
2019/12/18	0	0.00	3	40.38	40.20	-3	7,939	-0.04%
2019/12/17	9	41.21	2	41.33	40.50	7	8,126	0.09%
2019/12/16	7	40.96	8	41.05	41.00	-1	8,033	-0.01%
2019/12/12	0	0.00	1	40.35	39.90	-1	8,314	-0.01%
2019/12/11	1	40.20	4	40.08	40.00	-3	8,393	-0.04%
2019/12/09	0	0.00	14	40.20	40.30	-14	8,590	-0.16%
2019/12/06	0	0.00	1	39.80	39.95	-1	8,664	-0.01%
2019/12/05	3	39.70	7	39.46	39.40	-4	8,762	-0.05%
2019/12/04	11	38.96	2	39.10	39.10	9	9,005	0.10%
2019/12/03	2	39.33	5	39.27	39.50	-3	9,121	-0.03%
2019/12/02	3	38.87	4	38.88	39.00	-1	9,258	-0.01%
2019/11/29	2	39.85	2	40.20	39.65	0	9,350	0.00%
2019/11/28	0	0.00	6	39.68	39.65	-6	9,492	-0.06%
2019/11/27	1	39.95	3.9	39.96	39.90	-2.9	9,802	-0.03%
2019/11/26	2	39.95	2	40.30	39.95	0	9,948	0.00%
2019/11/25	2	40.05	2	40.45	40.05	0	10,174	0.00%
2019/11/22	1	39.85	1	40.10	39.70	0	10,423	0.00%
2019/11/21	0	0.00	10	40.00	40.05	-10	10,597	-0.09%
2019/11/20	7	40.21	0	0.00	40.15	7	10,987	0.06%
2019/11/19	0	0.00	3	40.90	40.75	-3	11,840	-0.03%
2019/11/18	4	40.93	4	40.68	40.50	0	12,219	0.00%
2019/11/15	6	40.87	6	40.60	40.95	0	12,525	0.00%
2019/11/14	2	40.30	1	39.95	40.10	1	12,677	0.01%
2019/11/13	1	40.50	2	40.65	40.50	-1	12,965	-0.01%
2019/11/12	0	0.00	1	41.00	41.05	-1	13,248	-0.01%
2019/11/11	2	40.63	1	40.60	40.40	1	13,830	0.01%
2019/11/08	2	40.60	2	41.03	41.55	0	14,430	0.00%
2019/11/07	6	41.36	44	41.05	41.05	-38	14,941	-0.25%
2019/11/06	22	42.55	7.1	42.47	42.00	14.9	15,631	0.10%
2019/11/05	15	42.71	18	42.61	42.75	-3	15,919	-0.02%
2019/11/04	5	42.07	11	42.01	41.75	-6	16,127	-0.04%
2019/11/01	0	0.00	1	41.75	41.55	-1	16,260	-0.01%
2019/10/31	12	41.86	0	0.00	41.70	12	16,596	0.07%
2019/10/30	7	42.44	0	0.00	42.55	7	17,041	0.04%
2019/10/29	6	42.33	55	43.03	41.95	-49	17,608	-0.28%
2019/10/28	7	43.45	1	43.65	43.10	6	18,339	0.03%
2019/10/25	14	44.01	60	44.24	43.35	-46	18,774	-0.25%
2019/10/24	10	43.58	17	43.64	44.10	-7	18,821	-0.04%
2019/10/23	15	43.38	6	43.43	43.00	9	19,290	0.05%
2019/10/22	10	43.81	82	43.32	43.70	-72	20,332	-0.35%
2019/10/21	2	43.15	1	42.90	43.15	1	20,961	0.00%
2019/10/18	5	43.27	13	43.41	43.30	-8	21,070	-0.04%
2019/10/16	6	43.64	7	43.36	42.75	-1	21,209	0.00%
2019/10/15	16	43.33	9	43.19	42.65	7	21,148	0.03%
2019/10/14	47	42.79	4	43.63	42.90	43	21,185	0.20%
2019/10/09	13	42.48	8	42.65	42.65	5	21,276	0.02%
2019/10/08	75	42.81	6	42.68	42.40	69	21,402	0.32%
2019/10/07	21	43.63	22	43.33	42.45	-1	21,383	0.00%
2019/10/04	16	41.89	18	41.98	41.85	-2	20,979	-0.01%
2019/10/03	18	40.96	14	41.65	41.90	4	21,015	0.02%
2019/10/02	64	40.94	35	40.68	41.10	29	21,005	0.14%
2019/10/01	7	38.83	2	38.85	39.00	5	21,123	0.02%
2019/09/27	20	38.23	2	38.18	38.00	18	21,298	0.08%
2019/09/26	1	39.60	0	0.00	39.40	1	21,422	0.00%
2019/09/25	6	40.61	8	40.61	40.55	-2	21,920	-0.01%
2019/09/24	1	41.35	2	41.78	41.10	-1	22,596	0.00%
2019/09/23	1	41.75	3	41.57	41.45	-2	22,695	-0.01%
2019/09/20	10	41.60	7	41.76	41.45	3	22,956	0.01%
2019/09/19	5	40.99	10	41.07	40.80	-5	23,402	-0.02%
2019/09/18	3	41.00	12	40.89	40.85	-9	23,695	-0.04%
2019/09/17	27	41.03	4	40.96	40.70	23	23,761	0.10%
2019/09/16	2	42.98	5	43.03	42.55	-3	23,913	-0.01%
2019/09/12	4	42.70	4	42.73	42.85	0	24,520	0.00%
2019/09/11	1	42.60	3	42.62	42.45	-2	25,611	-0.01%
2019/09/10	7	42.14	0	0.00	42.00	7	25,918	0.03%
2019/09/09	1	43.05	4	43.30	42.65	-3	25,965	-0.01%
2019/09/06	8	43.17	18	42.98	43.25	-10	25,997	-0.04%
2019/09/05	15	42.57	7	42.37	42.30	8	25,903	0.03%
2019/09/04	12	41.70	4	41.90	42.15	8	25,949	0.03%
2019/09/03	8	41.65	0	0.00	41.30	8	26,333	0.03%
2019/09/02	4	41.48	2	41.95	42.45	2	26,674	0.01%
2019/08/30	9	42.19	6	42.00	42.20	3	26,552	0.01%
2019/08/29	4	42.96	2	42.75	43.05	2	26,357	0.01%
2019/08/28	5	43.19	7	43.47	42.90	-2	26,289	-0.01%
2019/08/27	14	44.63	6	43.95	43.70	8	26,151	0.03%
2019/08/26	12	43.73	14	43.85	44.00	-2	26,124	-0.01%
2019/08/23	53	45.04	14	45.18	44.90	39	26,066	0.15%
2019/08/22	46	45.59	42	45.96	44.85	4	25,859	0.02%
2019/08/21	9	43.14	16	43.72	44.55	-7	25,391	-0.03%
2019/08/20	42	43.20	43	44.08	42.80	-1	25,310	0.00%
2019/08/19	12	43.98	26	44.19	43.55	-14	25,354	-0.06%
2019/08/16	24	43.53	13	43.85	43.45	11	25,543	0.04%
2019/08/15	62	42.93	43.2	43.23	42.90	18.8	25,530	0.07%
2019/08/14	40	44.55	55	44.69	43.75	-15	25,824	-0.06%
2019/08/13	31	42.97	96	43.31	43.70	-65	25,797	-0.25%
2019/08/12	73	42.63	83	43.45	42.40	-10	25,834	-0.04%
2019/08/08	53	41.44	16	41.78	42.30	37	25,657	0.14%
2019/08/07	4	39.48	6	39.96	39.20	-2	25,226	-0.01%
2019/08/06	0	0.00	12	38.27	39.05	-12	25,345	-0.05%
2019/08/05	3	38.80	7	39.25	38.90	-4	25,307	-0.02%
2019/08/02	16	39.63	7	39.30	39.10	9	25,515	0.04%
2019/08/01	26	40.76	24	40.78	40.80	2	25,667	0.01%
2019/07/31	27	40.61	30	40.24	40.60	-3	25,540	-0.01%
2019/07/30	72	41.96	16	43.33	40.95	56	25,754	0.22%
2019/07/29	29	45.76	17	46.31	45.45	12	25,319	0.05%
2019/07/26	13	45.60	7	45.65	45.30	6	25,442	0.02%
2019/07/25	12	46.20	5	46.46	45.70	7	25,583	0.03%
2019/07/24	92	45.29	83.4	45.54	46.90	8.6	25,527	0.03%
2019/07/23	34	43.55	46	43.91	43.20	-12	24,542	-0.05%
2019/07/22	7	40.77	8	41.03	41.40	-1	23,868	0.00%
2019/07/19	9	40.55	5	40.92	40.25	4	23,885	0.02%
2019/07/18	7	40.18	0	0.00	39.85	7	23,960	0.03%
2019/07/17	3	40.50	10	40.70	40.80	-7	24,172	-0.03%
2019/07/16	10	41.58	6	41.54	41.05	4	24,273	0.02%
2019/07/15	8	41.67	11	41.83	41.90	-3	25,003	-0.01%
2019/07/12	9	41.37	10	41.42	41.00	-1	25,090	0.00%
2019/07/11	7	41.36	5	41.51	41.45	2	25,498	0.01%
2019/07/10	6	40.58	7	40.52	40.80	-1	25,661	0.00%
2019/07/09	4	39.85	3	39.88	39.90	1	26,240	0.00%
2019/07/08	17	40.07	17	40.44	40.20	0	26,796	0.00%
2019/07/05	52	40.84	44	41.15	40.55	8	26,878	0.03%
2019/07/04	4	41.16	7	41.33	41.15	-3	26,671	-0.01%
2019/07/03	11	41.78	15	41.64	41.00	-4	26,902	-0.01%
2019/07/02	26	42.85	47	42.62	42.80	-21	26,904	-0.08%
2019/07/01	9	41.23	52	41.24	42.25	-43	26,499	-0.16%
2019/06/28	4	38.68	7	38.63	38.45	-3	26,440	-0.01%
2019/06/27	7	38.60	6	38.73	38.50	1	26,382	0.00%
2019/06/26	26	37.02	40	38.08	38.95	-14	26,184	-0.05%
2019/06/25	56	39.14	49	39.02	38.10	7	25,692	0.03%
2019/06/24	8	37.99	12	38.47	38.90	-4	25,466	-0.02%
2019/06/21	56	39.20	16	39.18	38.00	40	25,449	0.16%
2019/06/20	27	38.21	18	38.24	39.00	9	25,223	0.04%
2019/06/19	51	37.55	49	37.61	37.90	2	25,180	0.01%
2019/06/18	13	36.09	19	35.99	35.35	-6	24,982	-0.02%
2019/06/17	5	35.01	11	35.49	35.60	-6	24,647	-0.02%
2019/06/14	20	35.92	2	35.83	35.10	18	24,735	0.07%
2019/06/13	15	35.67	12	35.79	35.95	3	24,689	0.01%
2019/06/12	11	35.58	22	35.49	35.55	-11	24,771	-0.04%
2019/06/11	19	36.10	65	36.02	36.15	-46	24,897	-0.18%
2019/06/10	23	35.12	25	35.47	35.90	-2	24,438	-0.01%
2019/06/06	1	32.30	0	0.00	32.80	1	24,129	0.00%
2019/06/05	2	32.95	3	33.25	32.30	-1	24,125	0.00%
2019/06/04	2	32.85	2	32.50	32.45	0	24,182	0.00%
2019/06/03	2	33.20	3	32.75	32.70	-1	24,303	0.00%
2019/05/31	10	33.60	3	33.08	33.60	7	24,420	0.03%
2019/05/30	4	32.60	15	32.64	32.55	-11	24,453	-0.04%
2019/05/29	15	31.93	0	0.00	32.30	15	24,765	0.06%
2019/05/28	23	32.96	5	33.01	32.60	18	25,141	0.07%
2019/05/27	14	32.03	20	31.77	32.50	-6	25,170	-0.02%
2019/05/24	13	33.50	13	33.25	32.20	0	25,386	0.00%
2019/05/23	6	32.38	30	32.98	32.95	-24	25,066	-0.10%
2019/05/22	18	34.66	17	34.84	34.25	1	24,779	0.00%
2019/05/21	37	35.07	22	34.61	35.60	15	24,518	0.06%
2019/05/20	5	35.49	26	35.25	34.35	-21	24,024	-0.09%
2019/05/17	28	37.60	17	38.65	36.00	11	23,691	0.05%
2019/05/16	19	41.33	15	40.89	39.70	4	23,149	0.02%
2019/05/15	50	42.53	19	42.51	41.95	31	22,880	0.14%
2019/05/14	30	40.82	54	41.21	42.50	-24	22,821	-0.11%
2019/05/13	38	40.80	27	40.82	40.10	11	22,711	0.05%
2019/05/10	72	40.62	66	40.28	40.80	6	22,735	0.03%
2019/05/09	69	40.50	47	41.46	40.00	22	22,433	0.10%
2019/05/08	14	42.72	72	42.67	42.65	-58	21,888	-0.26%
2019/05/07	55.9	44.63	18	45.58	42.85	37.9	21,520	0.18%
2019/05/06	76	43.47	72	44.12	44.40	4	20,771	0.02%
2019/05/03	90	44.07	84	44.24	44.05	6	20,311	0.03%
2019/05/02	70	42.25	59	42.71	42.85	11	19,694	0.06%
2019/04/30	87	40.81	95	41.60	42.80	-8	19,425	-0.04%
2019/04/29	4	39.43	30	39.85	40.00	-26	18,879	-0.14%
2019/04/26	66	40.09	27	39.84	39.80	39	18,621	0.21%
2019/04/25	31	40.86	36	40.60	41.20	-5	18,384	-0.03%
2019/04/24	31	41.24	53	40.74	40.70	-22	18,213	-0.12%
2019/04/23	56	41.68	10	40.26	40.30	46	17,968	0.26%
2019/04/22	51	41.63	60	41.82	41.75	-9	17,814	-0.05%
2019/04/19	62	43.23	29	42.95	42.00	33	17,647	0.19%
2019/04/18	6	43.12	14	42.81	42.80	-8	16,714	-0.05%
2019/04/17	41	43.41	14.6	43.25	43.25	26.4	16,338	0.16%
2019/04/16	17	41.56	19	41.51	41.50	-2	15,775	-0.01%
2019/04/15	13	41.87	33	41.37	42.90	-20	15,316	-0.13%
2019/04/12	19	38.26	70	39.68	39.15	-51	14,558	-0.35%
2019/04/11	30	37.14	24	37.06	37.00	6	13,796	0.04%
2019/04/10	5	36.03	1	35.85	35.80	4	13,578	0.03%
2019/04/09	73	37.88	6	37.49	36.00	67	13,459	0.50%
2019/04/08	3	36.98	8	37.07	36.70	-5	13,052	-0.04%
2019/04/03	4	35.91	5	35.86	35.70	-1	12,792	-0.01%
2019/04/02	27	36.69	29	36.51	35.50	-2	12,819	-0.02%
2019/04/01	2	35.10	4	34.58	34.95	-2	12,422	-0.02%
2019/03/29	1	34.35	10	34.40	34.20	-9	12,350	-0.07%
2019/03/28	1	33.70	0	0.00	34.55	1	12,263	0.01%
2019/03/27	1	35.00	9	34.91	34.65	-8	12,117	-0.07%
2019/03/26	5	35.22	8.2	34.90	34.40	-3.2	12,030	-0.03%
2019/03/25	21	35.50	8	35.53	35.20	13	11,929	0.11%
2019/03/22	13	36.20	14	35.98	35.20	-1	11,773	-0.01%
2019/03/21	23	34.87	49	35.02	36.45	-26	11,187	-0.23%
2019/03/20	8	33.08	4	32.90	33.15	4	10,221	0.04%
2019/03/19	13	33.19	12	33.29	32.60	1	10,131	0.01%
2019/03/18	2	32.80	3	32.27	32.80	-1	9,959	-0.01%
2019/03/15	10	32.34	11	32.16	32.00	-1	9,958	-0.01%
2019/03/14	4	33.21	13	33.64	33.35	-9	9,769	-0.09%
2019/03/13	5	32.67	6	32.70	32.90	-1	9,497	-0.01%
2019/03/12	6	32.46	7	32.56	32.35	-1	9,430	-0.01%
2019/03/11	2	32.30	4	32.05	32.75	-2	9,247	-0.02%
2019/03/08	7	32.29	5	32.15	32.40	2	9,305	0.02%
2019/03/07	7	32.37	2	32.00	31.70	5	9,212	0.05%
2019/03/06	7	32.83	6	32.79	32.55	1	9,038	0.01%
2019/03/05	15	33.05	7	33.08	32.50	8	8,940	0.09%
2019/03/04	9	34.57	7	34.40	34.60	2	8,668	0.02%
2019/02/27	28	33.28	21	33.80	33.65	7	8,208	0.09%
2019/02/26	8	33.02	10	32.86	32.65	-2	7,623	-0.03%
2019/02/25	5	31.45	66	31.47	32.60	-61	7,160	-0.85%
2019/02/22	5	29.62	1	29.80	29.65	4	6,641	0.06%
2019/02/21	1	29.35	4	29.34	29.50	-3	6,597	-0.05%
2019/02/20	2	30.00	2	30.33	29.85	0	6,526	0.00%
2019/02/19	1	29.95	9	30.00	30.10	-8	6,514	-0.12%
2019/02/18	2	29.80	2	30.05	30.35	0	6,402	0.00%
2019/02/15	3	28.85	17	28.98	28.95	-14	6,161	-0.23%
2019/02/14	4	28.93	5	28.72	28.70	-1	6,005	-0.02%
2019/02/13	7	28.84	12	28.85	29.10	-5	5,835	-0.09%
2019/02/12	4	27.65	10	27.73	27.70	-6	5,516	-0.11%
2019/02/11	4	26.11	23	26.58	26.95	-19	5,120	-0.37%
2019/01/30	4	25.44	3	25.50	25.05	1	4,825	0.02%
2019/01/29	1	25.00	2	24.90	24.95	-1	4,714	-0.02%
2019/01/28	3	24.75	0	0.00	24.80	3	4,675	0.06%
2019/01/25	3	25.17	0	0.00	25.05	3	4,631	0.06%
2019/01/22	3	25.63	0	0.00	25.20	3	4,570	0.07%
2019/01/21	3	25.45	1	26.00	26.10	2	4,428	0.05%
2019/01/17	3	25.67	2	25.40	25.50	1	4,385	0.02%
2019/01/16	1	25.65	0	0.00	25.55	1	4,362	0.02%
2019/01/15	1	25.75	4	25.91	25.70	-3	4,331	-0.07%
2019/01/14	4	26.53	2	26.75	26.20	2	4,274	0.05%
2019/01/11	1	25.80	22	25.96	26.40	-21	4,041	-0.52%
2019/01/09	4	25.73	0	0.00	25.60	4	3,900	0.10%
2019/01/08	0	0.00	3	25.88	25.75	-3	3,825	-0.08%
2019/01/07	0	0.00	1	25.15	25.10	-1	3,713	-0.03%
2019/01/04	2	24.10	0	0.00	24.20	2	3,713	0.05%
2019/01/03	2	25.18	1	25.10	24.95	1	3,699	0.03%
2019/01/02	4	25.54	2	25.45	25.65	2	3,744	0.05%
2018/12/27	2	25.20	1	25.20	24.75	1	3,635	0.03%
2018/12/26	2	25.30	2	25.98	24.65	0	3,569	0.00%
2018/12/25	8	25.54	4	26.16	25.50	4	3,481	0.11%
2018/12/24	2	26.13	39	26.05	26.30	-37	3,306	-1.12%
2018/12/22	3	24.70	3	25.00	25.15	0	3,061	0.00%
2018/12/21	4	23.93	3	23.72	24.10	1	3,010	0.03%
2018/12/20	2	23.45	4	24.05	23.45	-2	3,039	-0.07%
2018/12/19	2	24.25	0	0.00	24.25	2	3,053	0.07%
2018/12/18	9	24.25	0	0.00	24.30	9	3,002	0.30%
2018/12/17	13	25.03	1	24.95	24.75	12	2,934	0.41%
2018/12/14	8	24.25	6	24.68	25.10	2	2,794	0.07%
2018/12/13	1	24.35	0	0.00	24.20	1	2,719	0.04%
2018/12/11	0	0.00	1	24.25	24.10	-1	2,677	-0.04%
2018/12/10	12	24.21	15	24.51	24.55	-3	2,628	-0.11%
2018/12/07	3	24.27	10	23.76	24.40	-7	2,518	-0.28%
2018/12/06	0	0.00	23	24.00	23.35	-23	2,449	-0.94%
2018/12/05	24	24.22	0	0.00	24.50	24	2,391	1.00%
2018/12/04	1	24.60	1	24.55	24.35	0	2,368	0.00%
2018/12/03	12	25.11	1	24.60	24.90	11	2,341	0.47%
2018/11/29	0	0.00	3	22.80	22.65	-3	2,087	-0.14%
2018/11/28	11	22.52	0	0.00	22.50	11	2,059	0.53%
2018/11/23	0	0.00	2	21.40	21.25	-2	2,359	-0.08%
2018/11/22	4	21.73	0	0.00	21.60	4	2,481	0.16%
2018/11/21	4	21.86	1	21.85	21.85	3	2,486	0.12%
2018/11/19	1	22.85	0	0.00	22.80	1	2,428	0.04%
2018/11/16	0	0.00	2	21.83	21.90	-2	2,370	-0.08%
2018/11/14	3	20.95	0	0.00	20.80	3	2,256	0.13%
2018/11/09	1	21.10	0	0.00	21.20	1	2,321	0.04%
2018/11/07	0	0.00	1	21.10	21.40	-1	2,353	-0.04%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/10/29	0	0.00	1	20.00	20.45	-1	2,508	-0.04%
2018/10/23	5	21.60	0	0.00	21.10	5	2,624	0.19%
2018/10/19	10	21.20	0	0.00	21.20	10	2,714	0.37%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/12	1	22.45	10	22.50	22.45	-9	2,691	-0.33%
2018/10/11	5	22.95	1	22.95	22.95	4	2,724	0.15%
2018/10/09	15	25.35	1	26.25	25.45	14	2,708	0.52%
2018/10/08	13	26.28	2	26.33	26.15	11	2,631	0.42%
2018/10/05	2	26.70	0	0.00	26.50	2	2,617	0.08%
2018/10/04	1	27.40	1	27.30	27.25	0	2,592	0.00%
2018/10/03	5	27.59	1	27.55	27.55	4	2,591	0.15%
2018/10/02	1	27.90	1	28.40	27.95	0	2,632	0.00%
2018/10/01	0	0.00	36	27.91	28.05	-36	2,591	-1.39%
2018/09/28	4	27.10	8	27.30	27.25	-4	2,561	-0.16%
2018/09/27	12	26.74	0	0.00	26.75	12	2,543	0.47%
2018/09/26	15	27.95	0	0.00	27.95	15	2,481	0.60%
2018/09/20	1	27.75	6	28.00	27.75	-5	2,410	-0.21%
2018/09/19	5	27.75	0	0.00	27.75	5	2,418	0.21%
2018/09/18	18	27.71	1	28.20	27.75	17	2,437	0.70%
2018/09/17	0	0.00	1	28.40	28.25	-1	2,443	-0.04%
2018/09/14	1	28.30	0	0.00	28.40	1	2,452	0.04%
2018/09/11	0	0.00	1	27.55	27.60	-1	2,653	-0.04%
2018/09/10	1	27.30	0	0.00	27.05	1	2,687	0.04%
2018/09/07	2	27.93	0	0.00	27.70	2	2,691	0.07%
2018/09/05	2	28.70	0	0.00	28.60	2	2,744	0.07%
2018/09/03	0	0.00	5	29.15	28.60	-5	2,875	-0.17%
2018/08/31	2	29.25	0	0.00	29.25	2	2,797	0.07%
2018/08/30	0	0.00	2	28.25	28.60	-2	2,678	-0.07%
2018/08/29	15	28.50	1	28.15	28.40	14	2,701	0.52%
2018/08/23	1	27.05	1	27.10	27.05	0	3,150	0.00%
2018/08/22	0	0.00	6	27.00	26.90	-6	3,161	-0.19%
2018/08/20	2	26.80	0	0.00	26.90	2	3,207	0.06%
2018/08/17	2	27.45	1	27.65	27.45	1	3,245	0.03%
2018/08/16	10	26.55	0	0.00	27.10	10	3,218	0.31%
2018/08/15	0	0.00	1	27.05	27.00	-1	3,210	-0.03%
2018/08/13	2	28.20	0	0.00	27.70	2	3,268	0.06%
2018/08/10	4	29.08	1	29.20	29.15	3	3,206	0.09%
2018/08/09	0	0.00	2	28.70	28.80	-2	3,120	-0.06%
2018/08/03	0	0.00	1	28.90	28.70	-1	3,124	-0.03%
2018/08/02	43	28.99	0	0.00	28.55	43	3,210	1.34%
2018/08/01	4	29.38	2	29.38	29.30	2	3,200	0.06%
2018/07/31	1	28.80	5	28.60	28.90	-4	3,125	-0.13%
2018/07/30	0	0.00	4	28.58	28.50	-4	3,174	-0.13%
2018/07/27	1	29.00	1	29.20	29.00	0	3,150	0.00%
2018/07/26	1	28.70	1	28.80	28.80	0	3,088	0.00%
2018/07/25	0	0.00	10	28.10	28.00	-10	3,050	-0.33%
2018/07/20	5	27.73	0	0.00	27.60	5	3,053	0.16%
2018/07/19	0	0.00	1	27.90	27.75	-1	3,056	-0.03%
2018/07/18	3	28.23	2	28.23	28.25	1	3,068	0.03%
2018/07/13	2	27.85	2	27.85	28.00	0	2,996	0.00%
2018/07/10	1	28.00	0	0.00	27.70	1	3,014	0.03%
2018/07/05	2	27.65	2	27.58	27.40	0	2,965	0.00%
2018/07/04	0	0.00	10	27.75	27.60	-10	2,968	-0.34%
2018/07/02	0	0.00	5	28.60	28.40	-5	2,960	-0.17%
2018/06/29	7	28.80	0	0.00	28.65	7	2,968	0.24%
2018/06/28	5	28.30	0	0.00	28.20	5	2,964	0.17%
2018/06/27	0	0.00	1	28.90	28.65	-1	3,023	-0.03%
2018/06/26	10	28.80	4	28.95	29.00	6	3,000	0.20%
2018/06/22	2	30.00	2	29.85	29.80	0	2,994	0.00%
2018/06/21	0	0.00	5	29.75	30.35	-5	2,983	-0.17%
2018/06/20	4	30.65	3	30.70	29.60	1	2,984	0.03%
2018/06/19	8	30.00	0	0.00	30.20	8	2,875	0.28%
2018/06/14	0	0.00	1	30.55	30.60	-1	2,873	-0.03%
2018/06/13	2	30.83	9	30.73	30.50	-7	2,885	-0.24%
2018/06/12	5	31.20	1	31.05	31.35	4	2,876	0.14%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/08	11	31.84	11	31.85	31.65	0	2,811	0.00%
2018/06/07	0	0.00	9	31.40	31.35	-9	2,678	-0.34%
2018/06/06	0	0.00	8	31.29	31.40	-8	2,640	-0.30%
2018/06/05	1	31.15	12	31.15	31.20	-11	2,628	-0.42%
2018/06/04	8	32.29	2	31.85	31.65	6	2,549	0.24%
2018/06/01	21	30.51	14	30.47	30.30	7	2,257	0.31%
2018/05/29	1	28.80	0	0.00	28.75	1	2,157	0.05%
2018/05/28	6	29.29	0	0.00	29.25	6	2,168	0.28%
2018/05/21	1	28.85	21	28.71	29.15	-20	2,324	-0.86%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/15	0	0.00	45	27.80	27.60	-45	2,385	-1.89%
2018/05/14	1	28.05	0	0.00	27.95	1	2,503	0.04%
2018/05/11	0	0.00	40	27.77	27.75	-40	2,518	-1.59%
2018/05/10	20	28.85	6	28.65	28.50	14	2,502	0.56%
2018/04/27	1	26.15	1	26.45	26.20	0	2,909	0.00%
2018/04/26	0	0.00	2	26.63	26.10	-2	2,923	-0.07%
2018/04/25	2	26.45	0	0.00	26.80	2	2,926	0.07%
2018/04/24	10	26.35	0	0.00	26.25	10	2,944	0.34%
2018/04/11	1	29.30	0	0.00	28.80	1	3,421	0.03%
2018/04/10	2	29.00	0	0.00	28.90	2	3,501	0.06%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/03/31	1	29.70	1	29.60	29.60	0	4,185	0.00%
2018/03/30	1	29.55	3	30.10	29.90	-2	4,279	-0.05%
2018/03/29	1	29.10	0	0.00	29.10	1	4,356	0.02%
2018/03/28	1	29.30	0	0.00	29.00	1	4,469	0.02%
2018/03/26	1	29.00	0	0.00	29.10	1	4,586	0.02%
2018/03/23	6	29.20	0	0.00	29.00	6	4,671	0.13%
2018/03/22	1	30.60	2	30.95	30.30	-1	4,828	-0.02%
2018/03/20	0	0.00	5	30.30	30.20	-5	4,910	-0.10%
2018/03/19	5	30.35	0	0.00	30.35	5	5,214	0.10%
2018/03/16	1	30.60	1	31.05	30.25	0	5,265	0.00%
2018/03/15	0	0.00	5	30.75	30.80	-5	5,355	-0.09%
2018/03/14	0	0.00	1	30.30	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	3	30.28	30.20	-3	5,568	-0.05%
2018/03/12	0	0.00	1	29.85	29.80	-1	5,707	-0.02%
2018/03/09	0	0.00	5	30.04	29.80	-5	5,995	-0.08%
2018/03/08	0	0.00	1	29.90	29.70	-1	6,287	-0.02%
2018/03/07	1	29.60	1	29.95	29.50	0	6,570	0.00%
2018/03/06	0	0.00	5	29.85	29.90	-5	7,139	-0.07%
2018/03/05	5	29.75	2	30.15	29.50	3	7,613	0.04%
2018/03/02	1	29.65	0	0.00	29.70	1	8,532	0.01%
2018/03/01	0	0.00	16	29.74	30.05	-16	9,335	-0.17%
2018/02/27	9	29.98	7	29.94	29.55	2	9,780	0.02%
2018/02/26	3	29.28	0	0.00	29.25	3	10,582	0.03%
2018/02/23	8	29.53	9	29.11	29.70	-1	11,142	-0.01%
2018/02/21	1	28.10	2	28.03	28.10	-1	11,123	-0.01%
2018/02/12	2	27.05	0	0.00	26.90	2	11,121	0.02%
2018/02/08	0	0.00	1	27.20	27.30	-1	11,187	-0.01%
2018/02/07	4	27.85	4	27.96	27.65	0	11,184	0.00%
2018/02/06	12	28.47	1	26.95	27.00	11	11,193	0.10%
2018/02/05	0	0.00	7	29.76	29.85	-7	11,112	-0.06%
2018/02/02	0	0.00	8	30.35	30.30	-8	11,130	-0.07%
2018/02/01	1	30.60	0	0.00	30.55	1	11,193	0.01%
2018/01/31	1	31.00	5	31.01	30.95	-4	11,212	-0.04%
2018/01/30	0	0.00	3	30.20	30.20	-3	11,213	-0.03%
2018/01/29	1	30.90	1	30.90	30.90	0	11,289	0.00%
2018/01/26	3	31.90	3	31.98	31.60	0	11,299	0.00%
2018/01/25	0	0.00	2	31.23	31.00	-2	11,107	-0.02%
2018/01/23	9	30.75	6	30.58	30.65	3	11,045	0.03%
2018/01/22	0	0.00	1	30.30	30.25	-1	11,088	-0.01%
2018/01/19	3	30.50	4	30.49	30.30	-1	11,475	-0.01%
2018/01/18	1	30.55	0	0.00	30.30	1	11,552	0.01%
2018/01/17	3	30.65	0	0.00	30.60	3	11,573	0.03%
2018/01/16	6	30.98	1	31.10	30.95	5	11,591	0.04%
2018/01/15	4	30.95	0	0.00	31.00	4	11,592	0.03%
2018/01/12	2	30.53	1	30.80	30.65	1	11,600	0.01%
2018/01/11	8	29.81	8	30.00	29.90	0	11,760	0.00%
2018/01/10	1	30.35	21	30.63	30.20	-20	11,766	-0.17%
2018/01/09	0	0.00	68	31.13	31.30	-68	11,798	-0.58%
2018/01/08	3	31.57	5	31.22	31.00	-2	11,802	-0.02%
2018/01/05	4	32.43	1	32.40	32.30	3	11,729	0.03%
2018/01/04	20	32.31	0	0.00	32.20	20	11,692	0.17%
2018/01/03	15	32.92	6	34.24	32.55	9	11,661	0.08%
2018/01/02	18	32.62	10	32.98	33.50	8	11,490	0.07%