奇鋐 (3017)-永豐金-板新券商分點個股進出

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(已收盤)

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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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	2.2	656.43	3	655.68	652.00	-0.8	8,787	-0.01%
2024/11/21	8.2	657.08	7.1	657.49	650.00	1	8,794	0.01%
2024/11/20	20.2	666.13	21	668.19	666.00	-0.8	8,739	-0.01%
2024/11/19	13	649.38	7.1	646.96	648.00	5.9	8,678	0.07%
2024/11/18	15.1	644.17	16.3	651.74	638.00	-1.2	8,666	-0.01%
2024/11/15	22.2	667.60	20	671.85	648.00	2.2	8,686	0.03%
2024/11/14	20.3	681.11	20.6	682.44	685.00	-0.2	8,603	0.00%
2024/11/13	18	662.22	21	665.24	661.00	-3	8,548	-0.04%
2024/11/12	6	663.52	6.1	679.63	661.00	-0.1	8,600	0.00%
2024/11/11	8	686.37	14.1	686.35	687.00	-6	8,679	-0.07%
2024/11/08	14.1	687.36	21.1	689.04	687.00	-7.1	8,908	-0.08%
2024/11/07	20	674.75	20.1	679.29	675.00	-0.1	8,928	0.00%
2024/11/06	22.1	673.63	28.2	670.07	674.00	-6.1	9,048	-0.07%
2024/11/05	12	654.83	12.1	651.76	656.00	0	9,102	0.00%
2024/11/04	9	652.67	23.3	637.08	654.00	-14.3	9,288	-0.15%
2024/11/01	9.1	635.15	9	619.22	637.00	0.1	9,354	0.00%
2024/10/30	28.2	639.06	27	642.52	638.00	1.1	9,452	0.01%
2024/10/29	2.1	635.49	5.1	629.22	626.00	-2.9	9,442	-0.03%
2024/10/28	4.1	649.95	6	648.00	648.00	-1.9	9,479	-0.02%
2024/10/25	6.1	661.16	5	658.40	664.00	1.1	9,594	0.01%
2024/10/24	22.3	672.86	14.1	672.45	656.00	8.2	9,717	0.08%
2024/10/23	23	684.13	26	686.42	686.00	-3	9,716	-0.03%
2024/10/22	28	680.36	26.1	681.75	683.00	1.9	9,770	0.02%
2024/10/21	44.1	682.29	44.1	688.86	677.00	0	9,929	0.00%
2024/10/18	51	683.96	58.3	686.32	681.00	-7.2	9,928	-0.07%
2024/10/17	19	676.78	23	677.48	679.00	-4	9,875	-0.04%
2024/10/16	37.1	672.19	38.6	669.46	676.00	-1.5	9,839	-0.02%
2024/10/15	32.1	672.07	30.4	665.27	679.00	1.7	9,765	0.02%
2024/10/14	38.2	643.74	39	647.85	647.00	-0.9	9,618	-0.01%
2024/10/11	21.1	628.01	28.5	628.91	629.00	-7.4	9,518	-0.08%
2024/10/09	8	613.63	9.4	614.60	605.00	-1.4	9,430	-0.01%
2024/10/08	11.3	612.19	14	614.43	611.00	-2.7	9,436	-0.03%
2024/10/07	10.3	613.17	9.1	611.99	611.00	1.2	9,508	0.01%
2024/10/04	19.3	602.88	26.2	604.20	604.00	-6.9	9,569	-0.07%
2024/10/01	29.3	591.58	21.5	594.88	585.00	7.8	9,538	0.08%
2024/09/30	29.3	603.43	19.1	611.45	590.00	10.2	9,546	0.11%
2024/09/27	25.5	621.00	25	619.83	624.00	0.5	9,580	0.00%
2024/09/26	33.6	614.90	37.2	607.01	617.00	-3.6	9,521	-0.04%
2024/09/25	28.1	581.34	28.9	583.66	581.00	-0.8	9,391	-0.01%
2024/09/24	20	566.65	20.3	566.98	571.00	-0.3	9,505	0.00%
2024/09/23	21.4	570.92	21.6	570.96	569.00	-0.2	9,638	0.00%
2024/09/20	13.1	565.49	10	562.80	558.00	3.1	9,714	0.03%
2024/09/19	11	557.91	15.2	554.45	561.00	-4.2	9,725	-0.04%
2024/09/18	6.2	536.53	6.1	549.18	537.00	0.1	9,727	0.00%
2024/09/16	8.3	544.76	9	550.22	544.00	-0.7	9,880	-0.01%
2024/09/13	23	553.00	25.1	550.87	554.00	-2.1	10,038	-0.02%
2024/09/12	8.2	552.57	9.5	553.03	555.00	-1.3	10,162	-0.01%
2024/09/11	9.2	520.75	16.2	520.73	521.00	-7.1	10,131	-0.07%
2024/09/10	32.3	532.09	32.1	528.89	512.00	0.2	10,223	0.00%
2024/09/09	17.5	526.98	21.3	520.17	545.00	-3.7	10,223	-0.04%
2024/09/06	18.3	515.78	13	520.46	511.00	5.3	10,293	0.05%
2024/09/05	12.5	519.40	13.3	521.29	525.00	-0.8	10,445	-0.01%
2024/09/04	12.4	521.40	7	524.88	515.00	5.4	10,535	0.05%
2024/09/03	29.2	574.99	28.1	578.49	570.00	1.1	10,746	0.01%
2024/09/02	5.5	593.87	4	582.80	574.00	1.5	11,001	0.01%
2024/08/30	3	601.33	3.2	601.97	606.00	-0.2	11,077	0.00%
2024/08/29	9.5	596.52	5	600.40	598.00	4.5	11,180	0.04%
2024/08/28	3.1	609.84	9	614.44	613.00	-5.9	11,380	-0.05%
2024/08/27	9.1	603.37	6	606.83	613.00	3.1	11,970	0.03%
2024/08/26	12	617.17	12.2	623.05	610.00	-0.2	12,087	0.00%
2024/08/23	11	605.72	11	604.36	612.00	0	12,207	0.00%
2024/08/22	4.1	603.51	4	610.00	606.00	0.1	12,376	0.00%
2024/08/21	17.1	606.89	10	609.10	606.00	7.1	12,550	0.06%
2024/08/20	16.1	616.70	19.1	625.12	616.00	-3	12,677	-0.02%
2024/08/19	15.1	618.00	11.1	621.53	617.00	4	13,002	0.03%
2024/08/16	12.1	624.43	21.5	623.11	626.00	-9.4	13,020	-0.07%
2024/08/15	8.4	602.02	9.5	601.11	594.00	-1.2	12,981	-0.01%
2024/08/14	3.1	603.87	4.1	609.01	597.00	-1	13,050	-0.01%
2024/08/13	4.6	592.62	6.1	589.95	587.00	-1.5	13,090	-0.01%
2024/08/12	14	586.80	19.1	586.07	585.00	-5.1	13,261	-0.04%
2024/08/09	5	566.64	10.2	567.28	568.00	-5.1	13,265	-0.04%
2024/08/08	12.4	527.82	15	537.80	530.00	-2.6	13,279	-0.02%
2024/08/07	18.3	539.97	31	557.39	559.00	-12.7	13,372	-0.10%
2024/08/06	36.2	537.18	26	509.81	526.00	10.2	13,320	0.08%
2024/08/05	15.2	537.04	1.5	535.00	535.00	13.7	13,321	0.10%
2024/08/02	12.3	602.63	4	608.75	594.00	8.3	13,328	0.06%
2024/08/01	23.1	653.97	23.2	660.44	655.00	0	13,334	0.00%
2024/07/31	19.1	637.70	21.1	641.75	636.00	-2	13,522	-0.01%
2024/07/30	17.1	625.62	35.2	614.25	639.00	-18.1	13,649	-0.13%
2024/07/29	20.1	606.76	18.7	607.72	590.00	1.4	13,671	0.01%
2024/07/26	22.6	618.92	9	623.67	613.00	13.6	13,774	0.10%
2024/07/23	11	661.18	13.3	659.54	669.00	-2.3	13,851	-0.02%
2024/07/22	21.3	651.85	10.1	649.24	634.00	11.1	14,176	0.08%
2024/07/19	16.2	684.96	14.2	684.14	687.00	2	14,317	0.01%
2024/07/18	11.2	663.80	11.7	663.18	675.00	-0.4	14,376	0.00%
2024/07/17	7.5	695.12	8.1	700.29	690.00	-0.5	14,464	0.00%
2024/07/16	14.2	692.88	10.4	698.65	691.00	3.8	14,676	0.03%
2024/07/15	9.2	698.97	6.1	703.13	702.00	3.1	15,026	0.02%
2024/07/12	26.5	707.45	22.8	709.80	709.00	3.7	15,342	0.02%
2024/07/11	21.6	715.41	10.2	725.58	714.00	11.4	15,505	0.07%
2024/07/10	13	727.77	9	730.44	726.00	4	15,586	0.03%
2024/07/09	11.2	731.33	5.6	736.29	727.00	5.6	15,715	0.04%
2024/07/08	24.4	745.08	14.9	753.45	745.00	9.5	15,867	0.06%
2024/07/05	13.7	758.49	12.2	758.45	764.00	1.5	15,903	0.01%
2024/07/04	11	755.72	11.1	757.91	752.00	-0.1	15,925	0.00%
2024/07/03	14.1	756.38	16.4	756.92	745.00	-2.3	16,012	-0.01%
2024/07/02	19.1	749.47	17	741.38	752.00	2.1	16,092	0.01%
2024/07/01	23.6	769.73	15.6	761.53	743.00	8	16,180	0.05%
2024/06/28	30	760.66	35.5	762.22	765.00	-5.5	16,184	-0.03%
2024/06/27	24.1	744.04	22.4	744.59	736.00	1.7	16,099	0.01%
2024/06/26	11.5	729.67	19.2	736.92	740.00	-7.7	16,067	-0.05%
2024/06/25	17.8	695.23	13.3	693.22	701.00	4.4	16,091	0.03%
2024/06/24	13.3	720.12	11	717.64	714.00	2.3	16,098	0.01%
2024/06/21	16.5	730.42	15.1	725.63	731.00	1.3	16,231	0.01%
2024/06/20	18.3	736.59	25.3	729.52	740.00	-7	16,114	-0.04%
2024/06/19	20.4	710.92	15	712.07	704.00	5.4	16,068	0.03%
2024/06/18	22.2	715.62	21.1	719.12	713.00	1.1	16,064	0.01%
2024/06/17	29.2	735.89	23.3	733.64	723.00	6	16,231	0.04%
2024/06/14	32	730.66	47.3	725.76	739.00	-15.3	16,351	-0.09%
2024/06/13	19.8	708.56	23.3	709.59	712.00	-3.5	16,374	-0.02%
2024/06/12	23.4	672.12	24.5	666.53	688.00	-1	16,554	-0.01%
2024/06/11	17.8	665.09	13.3	655.04	665.00	4.5	16,612	0.03%
2024/06/07	27.9	638.11	24.2	645.53	620.00	3.7	16,898	0.02%
2024/06/06	26.2	677.92	22.3	673.24	660.00	3.9	16,971	0.02%
2024/06/05	31.6	700.14	28.1	697.76	685.00	3.4	16,966	0.02%
2024/06/04	32	721.51	25	725.44	721.00	7	17,070	0.04%
2024/06/03	32.3	758.58	25.2	746.23	736.00	7.2	17,277	0.04%
2024/05/31	17.3	774.95	18.3	774.06	769.00	-1	17,343	-0.01%
2024/05/30	16.5	794.76	16.7	792.34	781.00	-0.3	16,912	0.00%
2024/05/29	15.5	800.41	17.7	808.13	811.00	-2.2	16,902	-0.01%
2024/05/28	20.3	765.44	23.1	771.92	783.00	-2.8	16,938	-0.02%
2024/05/27	19.4	741.16	15.9	736.79	738.00	3.5	16,984	0.02%
2024/05/24	12.1	700.94	7.8	706.76	706.00	4.2	16,980	0.02%
2024/05/23	30	691.20	45.6	696.44	708.00	-15.6	16,910	-0.09%
2024/05/22	13	654.77	14.3	657.15	660.00	-1.3	16,711	-0.01%
2024/05/21	5.3	644.02	10	648.00	650.00	-4.7	16,800	-0.03%
2024/05/20	19.5	647.10	15	657.40	638.00	4.5	16,830	0.03%
2024/05/17	17.1	658.06	17.2	655.87	660.00	-0.1	16,839	0.00%
2024/05/16	12.8	659.03	18.3	665.81	651.00	-5.5	16,884	-0.03%
2024/05/15	17.4	657.08	12.2	660.89	644.00	5.3	16,784	0.03%
2024/05/14	4.3	630.85	8	630.50	645.00	-3.7	16,719	-0.02%
2024/05/13	22.3	644.33	21.4	644.65	626.00	0.9	16,823	0.01%
2024/05/10	37.2	645.59	37.1	643.75	638.00	0.1	16,855	0.00%
2024/05/09	25.2	655.94	22	658.64	654.00	3.2	17,255	0.02%
2024/05/08	20.2	667.76	16	669.13	663.00	4.2	17,262	0.02%
2024/05/07	25	667.67	20.1	669.20	674.00	4.9	17,568	0.03%
2024/05/06	31.3	680.45	26.1	680.04	662.00	5.2	17,471	0.03%
2024/05/03	23.1	657.67	26.2	659.40	662.00	-3.1	17,273	-0.02%
2024/05/02	28.5	650.28	28.2	650.05	656.00	0.3	17,248	0.00%
2024/04/30	22.6	652.90	33.3	650.79	654.00	-10.7	17,183	-0.06%
2024/04/29	25.2	632.94	21.1	631.91	626.00	4.1	17,187	0.02%
2024/04/26	36.1	652.04	45.7	658.54	642.00	-9.6	17,374	-0.06%
2024/04/25	34.3	640.41	31	634.85	620.00	3.3	17,079	0.02%
2024/04/24	4.5	624.11	13.3	623.43	634.00	-8.8	16,953	-0.05%
2024/04/23	31.3	582.17	31	581.32	577.00	0.3	17,056	0.00%
2024/04/22	32.2	589.38	25.2	588.00	567.00	7	16,992	0.04%
2024/04/19	52.4	643.59	33	641.58	630.00	19.4	16,950	0.11%
2024/04/18	21.5	663.17	26.3	668.08	680.00	-4.8	16,936	-0.03%
2024/04/17	9	623.22	10.1	633.31	638.00	-1.1	16,835	-0.01%
2024/04/16	19.1	603.57	16.1	596.71	606.00	3	16,828	0.02%
2024/04/15	13.6	629.29	18.4	626.37	616.00	-4.8	16,832	-0.03%
2024/04/12	11.5	612.94	25.5	620.20	628.00	-14	16,897	-0.08%
2024/04/11	9.4	566.75	19.5	583.30	584.00	-10.1	16,653	-0.06%
2024/04/10	14.3	569.20	13.2	565.23	555.00	1.1	16,608	0.01%
2024/04/09	11.5	577.68	16.3	577.42	577.00	-4.8	16,586	-0.03%
2024/04/08	23.1	575.96	32.1	576.14	570.00	-9	16,528	-0.05%
2024/04/03	29	548.35	33.1	546.82	546.00	-4.1	16,589	-0.02%
2024/04/02	49.3	540.76	24	538.38	533.00	25.3	16,497	0.15%
2024/04/01	36	554.69	39.3	559.56	554.00	-3.3	16,476	-0.02%
2024/03/29	45.2	547.32	45	552.89	546.00	0.2	16,382	0.00%
2024/03/28	24.2	530.17	29	530.63	542.00	-4.9	16,272	-0.03%
2024/03/27	22.2	537.30	14	536.93	534.00	8.2	16,176	0.05%
2024/03/26	26.2	552.36	13.4	545.18	541.00	12.7	16,093	0.08%
2024/03/25	18.4	585.84	16.5	588.12	583.00	1.9	15,929	0.01%
2024/03/22	27.2	587.32	30.1	590.00	589.00	-2.8	15,868	-0.02%
2024/03/21	23	585.00	27.1	584.82	585.00	-4.1	15,767	-0.03%
2024/03/20	42.2	570.90	50.3	574.33	567.00	-8.1	15,677	-0.05%
2024/03/19	39.7	595.21	24.1	600.38	569.00	15.6	15,465	0.10%
2024/03/18	36.3	618.99	37.3	617.51	623.00	-1	15,226	-0.01%
2024/03/15	19.5	576.21	34.4	586.71	599.00	-14.9	15,013	-0.10%
2024/03/14	33.1	562.55	14	563.86	556.00	19.1	14,674	0.13%
2024/03/13	28.2	643.15	20.1	626.78	617.00	8.1	14,414	0.06%
2024/03/12	24.2	622.48	44.6	629.96	643.00	-20.4	13,964	-0.15%
2024/03/11	21.1	600.40	13	606.00	585.00	8	13,651	0.06%
2024/03/08	40.7	591.58	30.5	585.41	574.00	10.2	13,426	0.08%
2024/03/07	23.7	619.22	20.3	621.32	599.00	3.4	13,269	0.03%
2024/03/06	38.3	616.00	39.1	615.48	630.00	-0.7	12,946	-0.01%
2024/03/05	22.4	567.00	21	559.00	585.00	1.4	12,713	0.01%
2024/03/04	15	555.18	17	560.47	554.00	-2	12,560	-0.02%
2024/03/01	41.1	542.91	39	546.30	539.00	2	12,472	0.02%
2024/02/29	11	517.99	16.4	526.16	532.00	-5.4	12,399	-0.04%
2024/02/27	12	505.80	26.6	508.79	508.00	-14.6	12,167	-0.12%
2024/02/26	9.3	494.74	9	494.51	500.00	0.3	12,143	0.00%
2024/02/23	19.2	507.84	11.7	502.87	498.50	7.5	12,107	0.06%
2024/02/22	9.4	521.73	18.7	525.20	520.00	-9.3	12,045	-0.08%
2024/02/21	8.1	485.89	7.3	486.86	495.00	0.8	12,019	0.01%
2024/02/20	15	479.70	13.1	479.00	483.00	1.9	11,975	0.02%
2024/02/19	23.1	494.60	16	495.97	486.00	7.1	11,954	0.06%
2024/02/16	18.5	518.44	6.2	517.07	510.00	12.3	12,023	0.10%
2024/02/15	8.1	527.11	18.2	527.66	534.00	-10.1	12,017	-0.08%
2024/02/05	17.1	485.15	20.2	486.56	485.50	-3.1	11,947	-0.03%
2024/02/02	31.1	476.80	26	476.42	478.00	5.1	11,799	0.04%
2024/02/01	46.1	444.68	41	451.28	457.50	5.1	11,601	0.04%
2024/01/31	16.1	422.66	8	423.56	425.50	8.1	11,272	0.07%
2024/01/30	25.1	416.22	42	424.44	429.50	-16.9	11,110	-0.15%
2024/01/29	8	386.94	12	387.92	390.50	-4	10,854	-0.04%
2024/01/26	17	383.97	13.2	384.88	386.00	3.8	10,868	0.03%
2024/01/25	8	390.31	11	390.41	389.50	-3	10,898	-0.03%
2024/01/24	10.4	387.00	5	386.10	387.50	5.4	10,774	0.05%
2024/01/23	26.1	384.38	22.5	384.54	386.50	3.6	10,805	0.03%
2024/01/22	15	364.74	37.1	371.77	380.50	-22.1	10,603	-0.21%
2024/01/19	6	342.83	9	344.33	346.00	-3	10,366	-0.03%
2024/01/18	26	342.87	13.1	339.35	334.50	12.9	10,347	0.12%
2024/01/17	7.1	347.39	13	351.03	343.50	-5.9	10,285	-0.06%
2024/01/16	2	338.56	3	341.00	343.00	-1	10,244	-0.01%
2024/01/15	20.9	339.72	16	337.38	334.00	4.9	10,224	0.05%
2024/01/12	15	350.71	48.1	350.78	350.00	-33.1	10,164	-0.33%
2024/01/11	10	338.52	20	340.50	346.50	-10	9,909	-0.10%
2024/01/10	17	325.68	26.2	326.39	329.00	-9.2	9,844	-0.09%
2024/01/09	11	313.64	21	313.14	315.00	-10	9,708	-0.10%
2024/01/08	19	310.05	5.6	301.98	301.50	13.4	9,633	0.14%
2024/01/05	8.1	322.79	4.1	321.85	323.50	4	9,475	0.04%
2024/01/04	19.1	325.66	13.2	318.52	319.00	5.9	9,564	0.06%
2024/01/03	4	329.25	3.2	328.00	329.00	0.8	9,628	0.01%
2024/01/02	45	333.74	18.2	331.93	329.50	26.9	9,615	0.28%
2023/12/29	19.4	333.42	68.8	330.10	336.50	-49.5	9,631	-0.51%
2023/12/28	36	323.07	25	324.60	318.00	11	9,477	0.12%
2023/12/27	59	321.51	13.1	319.14	324.50	45.9	9,478	0.48%
2023/12/26	6	308.08	3	309.67	311.00	3	9,542	0.03%
2023/12/25	4	308.38	5	310.00	309.50	-1	9,822	-0.01%
2023/12/22	7	304.36	45	306.98	307.00	-38	9,954	-0.38%
2023/12/21	29	295.78	28	299.32	301.50	1	10,189	0.01%
2023/12/20	10.3	300.24	7	302.93	299.50	3.3	10,278	0.03%
2023/12/19	6	299.16	8	300.06	302.50	-2	10,483	-0.02%
2023/12/18	10	298.40	8	300.50	299.50	2	10,603	0.02%
2023/12/15	37	303.26	26.1	305.62	298.00	10.9	10,803	0.10%
2023/12/14	32	308.55	44.3	307.86	306.00	-12.3	10,986	-0.11%
2023/12/13	9	305.00	53	307.12	300.50	-44	11,067	-0.40%
2023/12/12	17	308.29	23	310.02	306.50	-6	11,063	-0.05%
2023/12/11	7	308.79	8	308.50	308.00	-1	11,153	-0.01%
2023/12/08	7	306.29	5.2	305.37	304.50	1.8	11,191	0.02%
2023/12/07	10	296.14	11.2	300.23	301.50	-1.2	11,204	-0.01%
2023/12/06	10	297.01	10.2	296.26	296.50	-0.2	11,269	0.00%
2023/12/05	9.2	283.92	4	285.13	286.00	5.2	11,267	0.05%
2023/12/04	16.3	293.69	5.3	292.46	290.50	11	11,225	0.10%
2023/12/01	2.1	302.99	1	303.00	302.50	1.1	11,216	0.01%
2023/11/30	7.2	303.09	11	303.50	308.00	-3.8	11,223	-0.03%
2023/11/29	6	301.92	3	304.00	301.00	3	11,179	0.03%
2023/11/28	2	299.25	4	300.63	300.50	-2	11,199	-0.02%
2023/11/27	20.1	304.54	15.2	305.26	298.00	5	11,295	0.04%
2023/11/24	3	323.00	0	0.00	322.50	3	11,225	0.03%
2023/11/22	3.2	326.56	3	326.33	327.00	0.2	11,240	0.00%
2023/11/21	17	331.91	10.1	329.20	327.00	6.9	11,394	0.06%
2023/11/20	75.3	329.59	72.3	330.37	329.50	3	11,601	0.03%
2023/11/17	12	318.46	12	316.25	318.00	0	11,533	0.00%
2023/11/16	8	315.31	10	315.65	316.00	-2	11,591	-0.02%
2023/11/15	14.6	328.81	17.1	325.73	313.50	-2.5	11,587	-0.02%
2023/11/14	19	326.97	18.1	326.72	325.00	0.9	11,556	0.01%
2023/11/13	6.2	314.92	6.1	317.84	318.50	0.1	11,586	0.00%
2023/11/10	9.1	315.94	9	316.78	314.50	0.1	11,647	0.00%
2023/11/09	5.2	317.50	5.1	317.69	316.50	0.1	11,745	0.00%
2023/11/08	8	316.00	5	316.00	313.00	3	11,836	0.03%
2023/11/07	10	310.50	8	310.81	311.00	2	11,949	0.02%
2023/11/06	10.3	309.00	23	310.25	315.00	-12.7	12,182	-0.10%
2023/11/03	11	302.32	11	297.73	297.00	0	12,505	0.00%
2023/11/02	2	299.00	3	297.67	299.50	-1	12,747	-0.01%
2023/11/01	10	283.61	8	284.56	285.50	2	13,055	0.02%
2023/10/31	17.8	288.47	17	296.71	283.50	0.8	13,293	0.01%
2023/10/30	12	302.67	12	302.21	298.50	0	13,521	0.00%
2023/10/27	12	299.63	9	297.94	296.50	3	13,680	0.02%
2023/10/26	20.3	307.63	6	303.83	301.50	14.3	13,925	0.10%
2023/10/25	27	315.70	18	315.56	313.00	9	14,064	0.06%
2023/10/24	5	311.40	20	306.38	318.00	-15	14,224	-0.11%
2023/10/23	23	303.13	18	299.61	297.00	5	14,195	0.04%
2023/10/20	30.1	299.20	31	302.81	308.50	-1	14,432	-0.01%
2023/10/19	3	291.17	6	295.42	299.00	-3	14,621	-0.02%
2023/10/18	35.7	301.65	36	303.99	294.00	-0.3	14,918	0.00%
2023/10/17	20.1	322.76	19.1	322.87	319.50	1	15,011	0.01%
2023/10/16	8.3	328.67	5	331.10	325.50	3.3	15,049	0.02%
2023/10/13	3	339.17	3.4	338.44	337.00	-0.4	15,194	0.00%
2023/10/12	4.1	342.66	7.5	346.10	342.00	-3.4	15,286	-0.02%
2023/10/11	19	340.76	15.6	346.14	336.50	3.5	15,413	0.02%
2023/10/06	11	348.86	12	346.63	348.50	-1	15,690	-0.01%
2023/10/05	19.4	347.71	21.1	346.04	344.00	-1.7	15,923	-0.01%
2023/10/04	15.1	339.34	13.1	334.54	345.00	2.1	15,976	0.01%
2023/10/03	20	343.15	25	341.00	340.00	-5	15,965	-0.03%
2023/10/02	32.2	346.82	33.4	343.84	342.50	-1.2	16,091	-0.01%
2023/09/28	42.3	333.42	49	331.07	341.00	-6.8	16,017	-0.04%
2023/09/27	19.2	312.12	22.6	316.10	321.00	-3.5	15,898	-0.02%
2023/09/26	9.3	315.20	15.3	316.67	313.50	-5.9	15,995	-0.04%
2023/09/25	19.1	298.64	14.1	300.60	297.00	5	16,091	0.03%
2023/09/22	4	286.88	8	294.19	297.50	-4	16,369	-0.02%
2023/09/21	22	278.61	21	273.60	280.00	1	16,169	0.01%
2023/09/20	9	286.67	11	284.24	281.00	-2	16,119	-0.01%
2023/09/19	10.1	284.08	8.2	284.76	278.00	2	16,033	0.01%
2023/09/18	19.4	297.06	13.2	305.73	293.50	6.2	15,942	0.04%
2023/09/15	1	315.00	2.1	317.79	320.00	-1.1	15,953	-0.01%
2023/09/14	9.3	311.53	2	314.50	318.00	7.3	16,122	0.05%
2023/09/13	7.1	302.35	7	303.36	304.00	0.1	16,333	0.00%
2023/09/12	4	306.25	5	306.40	306.00	-1	16,622	-0.01%
2023/09/11	7.4	316.55	0.3	322.17	311.50	7.1	16,910	0.04%
2023/09/08	2.2	343.80	3	344.17	337.00	-0.8	16,934	0.00%
2023/09/07	0	340.65	0	0.00	342.00	0	17,183	0.00%
2023/09/06	5.2	341.08	6	343.49	343.50	-0.8	17,207	0.00%
2023/09/05	2.1	328.82	3	330.33	330.50	-0.9	17,309	-0.01%
2023/09/04	5	328.10	1	328.50	328.50	4	17,401	0.02%
2023/09/01	19.2	329.76	20.1	331.32	329.00	-0.9	17,523	-0.01%
2023/08/31	7.1	329.94	7	326.86	334.50	0.1	17,651	0.00%
2023/08/30	14.1	339.42	14	340.87	335.50	0	17,734	0.00%
2023/08/29	5	341.60	6	337.42	335.00	-1	17,933	-0.01%
2023/08/28	6.1	344.77	2	338.50	338.50	4.1	18,015	0.02%
2023/08/25	7.3	359.39	1.2	354.14	354.00	6.1	18,063	0.03%
2023/08/24	3.8	376.35	4.9	386.88	387.00	-1.1	17,950	-0.01%
2023/08/23	2.1	357.32	3	358.33	356.00	-1	17,909	-0.01%
2023/08/22	7	361.14	4	352.75	350.50	3	18,218	0.02%
2023/08/21	14	354.32	15	353.57	353.50	-1	18,518	-0.01%
2023/08/18	18.1	356.40	16	361.72	352.00	2.1	18,472	0.01%
2023/08/17	5.8	353.22	5.6	359.77	363.00	0.2	18,342	0.00%
2023/08/16	8.2	343.24	9.5	344.15	350.00	-1.4	18,270	-0.01%
2023/08/15	4.1	340.89	10	339.20	343.50	-5.9	18,323	-0.03%
2023/08/14	18	318.25	16	319.56	319.00	2	18,425	0.01%
2023/08/11	18	319.55	19	315.68	321.00	-1	18,409	-0.01%
2023/08/10	5.5	325.12	3.1	319.32	314.50	2.4	18,368	0.01%
2023/08/09	8.2	362.32	8.2	356.37	349.00	0	18,241	0.00%
2023/08/08	18.3	357.71	20	356.63	358.00	-1.8	17,976	-0.01%
2023/08/07	22.1	350.60	22	354.39	349.50	0.1	17,883	0.00%
2023/08/04	20.1	335.37	20	321.82	338.00	0	17,657	0.00%
2023/08/02	27.2	329.04	25	324.98	315.50	2.2	17,537	0.01%
2023/08/01	13	327.42	13.1	321.18	328.00	-0.1	17,424	0.00%
2023/07/31	20	332.16	41	351.37	322.00	-21	17,773	-0.12%
2023/07/28	8	341.13	5.1	336.29	352.00	2.9	17,986	0.02%
2023/07/27	34	356.19	16.1	349.71	340.00	17.9	17,903	0.10%
2023/07/26	13	345.69	11.1	343.33	343.50	1.9	17,910	0.01%
2023/07/25	29	358.09	29	351.78	340.50	0	17,963	0.00%
2023/07/24	19	345.82	15	346.41	344.00	4	17,926	0.02%
2023/07/21	6.2	323.44	9.1	330.95	339.00	-2.9	17,679	-0.02%
2023/07/20	21.1	309.62	20.1	306.96	308.50	1	17,321	0.01%
2023/07/19	5	293.40	4	293.13	291.50	1	17,096	0.01%
2023/07/18	2	291.00	5	288.80	293.00	-3	17,121	-0.02%
2023/07/17	17.2	288.62	19.6	282.82	285.00	-2.3	17,009	-0.01%
2023/07/14	11	293.95	9	290.50	293.50	2	16,859	0.01%
2023/07/13	4.1	300.48	5	300.90	288.00	-0.9	16,774	-0.01%
2023/07/12	9	290.72	9	289.11	287.50	0	16,420	0.00%
2023/07/11	9.1	282.34	9.1	283.46	283.50	0	16,252	0.00%
2023/07/10	1	273.00	0	0.00	273.00	1	16,127	0.01%
2023/07/07	0	270.00	0	0.00	270.00	0	16,187	0.00%
2023/07/06	6.1	276.20	4	272.63	273.50	2.1	16,032	0.01%
2023/07/05	5	283.40	4	289.38	280.50	1	15,958	0.01%
2023/07/04	14	291.32	14	292.64	292.00	0	15,805	0.00%
2023/07/03	12.2	288.08	7	290.07	293.00	5.2	15,627	0.03%
2023/06/30	6	257.20	11.1	262.57	271.00	-5.1	15,257	-0.03%
2023/06/29	5.1	246.53	3	246.33	246.50	2.1	14,969	0.01%
2023/06/28	2.2	242.38	0	241.50	241.50	2.1	15,263	0.01%
2023/06/27	2	246.50	29.1	237.18	235.00	-27.1	15,506	-0.18%
2023/06/26	1	245.00	2	246.00	250.00	-1	15,806	-0.01%
2023/06/21	1	252.50	1	253.00	249.50	0	15,760	0.00%
2023/06/20	5	253.80	3.2	251.25	252.00	1.8	16,021	0.01%
2023/06/19	5.1	252.11	6	255.42	254.50	-0.9	16,419	-0.01%
2023/06/16	28.1	248.06	2.3	245.86	247.00	25.8	16,302	0.16%
2023/06/15	22	236.11	24	234.85	237.00	-2	16,089	-0.01%
2023/06/14	3	221.83	4	221.88	224.00	-1	15,750	-0.01%
2023/06/13	5.1	217.61	10	216.65	219.50	-4.9	15,654	-0.03%
2023/06/12	3	206.33	3	206.33	205.50	0	15,370	0.00%
2023/06/09	4.3	210.02	6	209.75	209.50	-1.7	15,293	-0.01%
2023/06/08	2	201.50	2	201.75	200.50	0	15,073	0.00%
2023/06/07	9	207.67	9	207.39	208.00	0	14,973	0.00%
2023/06/06	4	204.75	3	203.67	203.50	1	14,812	0.01%
2023/06/05	10.1	197.90	6.4	200.35	200.00	3.8	14,614	0.03%
2023/06/02	7.2	204.07	5	205.70	202.00	2.2	14,364	0.02%
2023/06/01	4.1	202.53	15	204.47	207.00	-11	14,049	-0.08%
2023/05/31	3.1	196.70	0	0.00	197.50	3.1	13,851	0.02%
2023/05/30	12	203.96	12	205.33	201.50	0	13,707	0.00%
2023/05/29	64.4	209.31	25	210.40	206.00	39.4	13,717	0.29%
2023/05/26	38.1	202.45	45	202.86	208.00	-6.9	13,795	-0.05%
2023/05/25	20.2	197.02	16	198.00	197.50	4.2	13,401	0.03%
2023/05/24	1.1	183.62	3	184.83	187.00	-1.9	12,993	-0.01%
2023/05/23	1	183.50	0	0.00	182.50	1	12,930	0.01%
2023/05/22	2	182.75	3	182.83	182.50	-1	12,861	-0.01%
2023/05/19	8	183.38	4	184.50	184.00	4	12,758	0.03%
2023/05/18	3.1	184.30	8.2	184.10	186.00	-5.1	12,576	-0.04%
2023/05/17	4	178.25	1	178.00	178.00	3	12,319	0.02%
2023/05/16	4	174.29	4	177.25	175.50	0	12,170	0.00%
2023/05/15	3	170.66	1	170.50	171.00	2	11,977	0.02%
2023/05/12	4	173.50	8	175.32	177.50	-4	11,896	-0.03%
2023/05/11	9	176.83	5	177.00	174.50	4	11,760	0.03%
2023/05/10	3	178.50	2.1	178.99	178.50	1	11,609	0.01%
2023/05/09	13	182.35	11	182.95	183.00	2	11,432	0.02%
2023/05/08	9.1	183.28	6	183.67	181.50	3.1	11,312	0.03%
2023/05/05	14	180.04	5	179.10	181.00	9	11,073	0.08%
2023/05/04	12	171.33	10	173.55	175.50	2	10,617	0.02%
2023/05/03	5	165.80	1	164.00	163.00	4	10,134	0.04%
2023/05/02	4	163.13	1	164.00	166.00	3	10,026	0.03%
2023/04/28	4	153.63	7	155.07	157.50	-3	9,717	-0.03%
2023/04/27	11.3	151.89	12.4	151.88	153.50	-1.2	9,459	-0.01%
2023/04/26	2	143.00	2	145.25	146.00	0	9,136	0.00%
2023/04/25	1	140.50	1	141.50	141.50	0	9,007	0.00%
2023/04/24	5	143.90	7	145.14	144.00	-2	8,916	-0.02%
2023/04/21	2	142.50	3	143.17	143.00	-1	8,814	-0.01%
2023/04/20	3	146.83	7.1	146.98	147.50	-4.1	8,651	-0.05%
2023/04/19	2	151.25	2	151.00	151.00	0	8,530	0.00%
2023/04/18	5	152.30	5	152.60	152.50	0	8,516	0.00%
2023/04/17	4	156.63	4	155.13	156.00	0	8,347	0.00%
2023/04/14	17	154.71	29	155.09	153.00	-12	8,208	-0.15%
2023/04/13	4	149.50	5.4	149.75	149.50	-1.4	8,043	-0.02%
2023/04/12	24	152.29	24	153.54	154.50	0	7,957	0.00%
2023/04/11	16	151.53	2.1	146.89	149.50	13.9	7,732	0.18%
2023/04/10	4	147.13	6	148.33	148.50	-2	7,604	-0.03%
2023/04/07	2	144.25	2	145.00	144.50	0	7,470	0.00%
2023/04/06	4.1	141.15	2	142.75	142.00	2.1	7,388	0.03%
2023/03/31	2	140.75	2	141.25	141.00	0	7,282	0.00%
2023/03/30	3.1	142.00	3	143.17	142.00	0.1	7,269	0.00%
2023/03/29	8.2	144.12	7	145.36	142.50	1.2	7,205	0.02%
2023/03/28	6	143.67	1	141.00	142.00	5	6,912	0.07%
2023/03/27	7.1	147.29	14	148.39	148.50	-6.9	6,662	-0.10%
2023/03/24	12	139.88	8	139.38	142.50	4	6,298	0.06%
2023/03/23	32	138.84	34	139.19	138.50	-2	6,175	-0.03%
2023/03/22	14	134.21	11.4	132.27	136.50	2.6	5,757	0.05%
2023/03/21	2	122.25	11.3	123.50	126.50	-9.3	5,149	-0.18%
2023/03/20	1	121.00	2	119.75	119.00	-1	4,971	-0.02%
2023/03/16	2	115.50	4	116.38	115.00	-2	4,838	-0.04%
2023/03/15	6	114.17	1	115.51	114.50	5	5,047	0.10%
2023/03/14	1.1	110.99	0	0.00	109.50	1.1	5,272	0.02%
2023/03/13	0	112.50	1	112.00	112.50	-1	5,747	-0.02%
2023/03/10	3	114.50	2	113.50	113.50	1	5,772	0.02%
2023/03/09	3	119.00	1	118.50	117.50	2	5,772	0.03%
2023/03/06	3	119.50	3	119.67	119.50	0	5,804	0.00%
2023/03/03	1	120.00	2.1	119.49	118.50	-1.1	5,809	-0.02%
2023/03/01	6	117.00	1	116.50	119.00	5	6,022	0.08%
2023/02/24	4	121.88	8	121.38	120.50	-4	6,042	-0.07%
2023/02/23	0	116.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	10	112.25	10	115.00	115.00	0	5,678	0.00%
2023/02/20	2	113.99	1	113.50	114.50	1	5,686	0.02%
2023/02/17	0	0.00	1	115.00	114.50	-1	5,774	-0.02%
2023/02/16	1	115.50	1	118.00	117.50	0	5,924	0.00%
2023/02/15	0	0.00	2	115.00	115.00	-2	5,991	-0.03%
2023/02/14	0	0.00	2	116.75	115.50	-2	5,955	-0.03%
2023/02/13	4	117.00	1	116.50	117.50	3	5,961	0.05%
2023/02/10	1	115.00	4	115.25	115.50	-3	5,934	-0.05%
2023/02/09	0	0.00	4	115.75	116.00	-4	5,894	-0.07%
2023/02/08	2	114.75	0	0.00	115.00	2	5,839	0.03%
2023/02/06	0	109.00	0	0.00	111.50	0	5,778	0.00%
2023/02/03	1	113.00	21.5	112.27	112.00	-20.5	5,698	-0.36%
2023/02/02	4	112.00	13.5	108.80	112.00	-9.5	5,683	-0.17%
2023/02/01	6	105.58	1	105.50	107.50	5	5,661	0.09%
2023/01/31	11	106.41	1	107.50	106.00	10	5,633	0.18%
2023/01/17	1	107.50	0	0.00	108.50	1	5,685	0.02%
2023/01/16	4	106.50	0	0.00	107.50	4	5,740	0.07%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/11	0	0.00	0.2	110.00	110.50	-0.2	5,982	0.00%
2023/01/10	1	108.50	1	109.50	109.50	0	6,087	0.00%
2023/01/09	0	0.00	2	109.75	110.50	-2	6,199	-0.03%
2023/01/06	2	106.25	1	107.00	107.50	1	6,241	0.02%
2023/01/05	3	110.50	1	110.50	108.50	2	6,307	0.03%
2022/12/29	0	0.00	0.2	108.50	110.00	-0.2	6,950	0.00%
2022/12/28	4	109.00	1	110.00	108.50	3	7,231	0.04%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/26	1	109.50	2	110.25	111.50	-1	7,356	-0.01%
2022/12/23	10	111.00	0	0.00	111.00	10	7,421	0.13%
2022/12/22	6	110.92	4	111.50	113.00	2	7,479	0.03%
2022/12/21	4	110.63	1	110.00	109.00	3	7,492	0.04%
2022/12/20	1	112.00	1	113.00	111.50	0	7,465	0.00%
2022/12/19	4.2	111.14	3	111.17	112.00	1.2	7,423	0.02%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	1	116.00	1	114.00	114.00	0	7,378	0.00%
2022/12/12	2.2	115.05	1	116.50	114.50	1.2	7,364	0.02%
2022/12/09	4	114.25	3	114.67	115.50	1	7,331	0.01%
2022/12/08	2	112.00	2	113.50	113.50	0	7,301	0.00%
2022/12/07	5	114.00	10	115.07	112.50	-5	7,291	-0.07%
2022/12/06	14	125.50	17.8	126.31	124.00	-3.8	7,067	-0.05%
2022/12/05	14	123.72	59.2	122.29	127.00	-45.1	6,830	-0.66%
2022/12/02	1.8	115.50	2	116.75	115.50	-0.2	6,412	0.00%
2022/12/01	10	114.00	3	114.50	114.50	7	6,418	0.11%
2022/11/30	0	0.00	1	111.50	113.00	-1	6,380	-0.02%
2022/11/29	1	111.00	1	111.00	112.00	0	6,350	0.00%
2022/11/28	2	109.75	1	111.00	111.50	1	6,341	0.02%
2022/11/25	1	109.00	0	0.00	109.00	1	6,329	0.02%
2022/11/24	3	111.50	2	109.50	111.00	1	6,331	0.02%
2022/11/23	0.2	109.50	12	109.50	110.00	-11.9	6,288	-0.19%
2022/11/22	2	106.50	4	106.75	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	6	103.58	104.00	-6	6,102	-0.10%
2022/11/18	2	102.50	3	104.00	102.00	-1	6,164	-0.02%
2022/11/17	2	102.75	4	103.00	103.00	-2	6,154	-0.03%
2022/11/16	3	102.01	1.1	102.95	102.00	1.9	6,146	0.03%
2022/11/15	3.1	101.98	2	103.50	102.00	1.1	6,109	0.02%
2022/11/14	27	104.57	5	104.70	104.50	22	6,180	0.36%
2022/11/11	0	0.00	16	108.81	110.00	-16	6,032	-0.27%
2022/11/10	3	105.83	3.2	106.65	106.00	-0.2	5,932	0.00%
2022/11/09	1	108.00	0	107.50	108.00	1	6,009	0.02%
2022/11/08	0	0.00	1	109.00	106.00	-1	6,054	-0.02%
2022/11/07	4	106.00	1	106.50	107.50	3	6,090	0.05%
2022/11/04	2.1	105.53	1	106.00	106.00	1.1	6,176	0.02%
2022/11/02	10	104.50	0	0.00	104.00	10	6,677	0.15%
2022/11/01	1	102.00	3	102.17	102.50	-2	6,835	-0.03%
2022/10/31	0	0.00	5	103.00	102.00	-5	7,005	-0.07%
2022/10/28	5	101.00	5	102.50	101.00	0	7,098	0.00%
2022/10/27	3	97.08	2	97.10	99.90	1	7,025	0.01%
2022/10/26	1	93.50	2	93.80	93.60	-1	6,961	-0.01%
2022/10/25	1	94.50	1	94.10	94.50	0	7,021	0.00%
2022/10/24	1	98.50	4	98.10	96.30	-3	7,034	-0.04%
2022/10/21	3	96.77	2	95.40	95.40	1	7,232	0.01%
2022/10/20	2	97.50	1	98.40	98.80	1	7,298	0.01%
2022/10/19	6	102.33	6	103.92	100.50	0	7,443	0.00%
2022/10/18	2	102.75	2	100.75	101.50	0	7,728	0.00%
2022/10/17	11	100.50	5	100.66	101.50	6	7,676	0.08%
2022/10/14	1	108.00	1	105.00	105.00	0	7,668	0.00%
2022/10/13	2	105.50	2	107.50	103.50	0	7,679	0.00%
2022/10/12	2	105.75	4	107.13	107.00	-2	7,677	-0.03%
2022/10/11	2	106.25	0	0.00	104.00	2	7,667	0.03%
2022/10/07	10	113.20	3	110.51	110.50	7	7,651	0.09%
2022/10/06	3	114.67	3	115.17	116.00	0	7,630	0.00%
2022/10/05	1	118.56	6.1	120.74	119.50	-5.1	7,570	-0.07%
2022/10/04	2	112.25	1	111.50	114.00	1	7,428	0.01%
2022/10/03	2	109.00	2	108.25	108.00	0	7,618	0.00%
2022/09/29	1	112.00	1	108.50	108.00	0	7,874	0.00%
2022/09/28	4	111.25	1	109.00	109.00	3	7,978	0.04%
2022/09/27	1	116.00	2	115.00	116.00	-1	7,948	-0.01%
2022/09/23	4	115.75	5	115.50	115.50	-1	8,156	-0.01%
2022/09/21	1	116.00	1	117.00	116.00	0	8,174	0.00%
2022/09/20	1	114.50	2	116.50	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/16	1	113.97	0	0.00	113.50	1	8,157	0.01%
2022/09/15	0.2	114.00	0	0.00	113.50	0.2	8,205	0.00%
2022/09/14	0.1	110.00	2	109.00	113.50	-1.9	8,289	-0.02%
2022/09/13	3	113.50	3	113.33	113.00	0	8,435	0.00%
2022/09/12	2.1	112.74	2	111.75	112.00	0.1	8,485	0.00%
2022/09/08	3	107.50	3	107.33	107.50	0	8,486	0.00%
2022/09/07	0.1	106.50	2	106.25	105.50	-2	8,494	-0.02%
2022/09/06	1	103.50	0	0.00	102.00	1	8,492	0.01%
2022/09/05	1	105.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	2	105.50	0	0.00	105.50	2	8,634	0.02%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	0	0.00	2	112.50	113.00	-2	8,986	-0.02%
2022/08/24	2	117.50	7	117.14	117.00	-5	8,989	-0.06%
2022/08/22	1	118.00	1	118.00	117.00	0	9,174	0.00%
2022/08/19	5	118.00	0	0.00	117.00	5	9,415	0.05%
2022/08/16	1	119.00	0	0.00	119.00	1	10,639	0.01%
2022/08/15	0	0.00	2	119.75	119.50	-2	10,651	-0.02%
2022/08/12	1	115.00	2	115.50	117.50	-1	10,695	-0.01%
2022/08/11	0	0.00	1	114.00	114.50	-1	10,707	-0.01%
2022/08/10	9	116.72	4	114.75	112.50	5	10,693	0.05%
2022/08/09	4	119.25	5	119.60	119.00	-1	10,339	-0.01%
2022/08/08	9	116.50	5	117.20	118.00	4	10,169	0.04%
2022/08/05	0	0.00	11	110.00	112.50	-11	10,008	-0.11%
2022/08/04	0	0.00	1	114.00	113.00	-1	9,857	-0.01%
2022/08/03	1	115.00	0	0.00	115.00	1	9,804	0.01%
2022/08/02	0	0.00	1	112.50	115.00	-1	9,884	-0.01%
2022/08/01	3	117.83	3	116.67	115.50	0	9,904	0.00%
2022/07/29	3	118.00	3	118.33	118.00	0	9,828	0.00%
2022/07/28	10	117.00	12	116.88	117.00	-2	9,825	-0.02%
2022/07/27	1	113.50	3	115.33	116.00	-2	9,627	-0.02%
2022/07/26	12	114.00	3.2	112.41	114.00	8.8	9,545	0.09%
2022/07/25	17	112.56	21	108.71	112.50	-4	9,366	-0.04%
2022/07/21	0	0.00	1.1	103.98	105.50	-1.1	9,142	-0.01%
2022/07/20	15	105.20	14	106.68	105.00	1	9,118	0.01%
2022/07/19	2	102.75	2	104.75	105.00	0	9,191	0.00%
2022/07/18	12	103.67	10	103.95	104.00	2	9,222	0.02%
2022/07/15	2	99.95	6.1	101.66	101.00	-4.1	9,329	-0.04%
2022/07/14	3.1	99.34	10	99.29	101.00	-7	9,371	-0.07%
2022/07/13	6	99.82	1	97.10	96.80	5	9,530	0.05%
2022/07/12	1	96.80	1	95.70	96.00	0	9,385	0.00%
2022/07/11	28	97.20	33	97.02	98.40	-5	9,361	-0.05%
2022/07/08	0	0.00	3	95.90	96.10	-3	9,174	-0.03%
2022/07/07	2	81.20	2	86.10	87.40	0	9,072	0.00%
2022/07/06	2.1	84.68	0	0.00	82.60	2.1	8,964	0.02%
2022/07/05	1	87.19	0	0.00	87.20	1	9,052	0.01%
2022/07/04	3	85.60	2	85.65	85.30	1	9,143	0.01%
2022/07/01	0	0.00	4	88.18	86.90	-4	9,169	-0.04%
2022/06/30	0	0.00	1	93.00	93.10	-1	9,079	-0.01%
2022/06/24	0	0.00	1	95.40	95.40	-1	10,640	-0.01%
2022/06/23	1	92.60	2	94.30	93.90	-1	10,989	-0.01%
2022/06/22	4	96.55	3	92.80	92.60	1	11,371	0.01%
2022/06/21	1	97.40	2	98.80	98.10	-1	11,436	-0.01%
2022/06/20	7	99.91	3	98.70	98.00	4	11,817	0.03%
2022/06/17	3	102.50	1	105.00	103.00	2	12,397	0.02%
2022/06/16	3	105.00	8	106.81	103.50	-5	12,956	-0.04%
2022/06/14	15	107.97	1	106.50	108.00	14	13,563	0.10%
2022/06/10	14	104.46	2	104.75	105.00	12	14,157	0.08%
2022/06/08	13	107.81	4	107.63	107.50	9	14,810	0.06%
2022/06/07	14	107.57	13	107.54	108.00	1	15,523	0.01%
2022/06/06	1	110.00	1	110.50	111.00	0	15,767	0.00%
2022/06/02	2	113.50	2	113.00	112.00	0	16,055	0.00%
2022/06/01	2	113.00	2	112.25	112.50	0	16,225	0.00%
2022/05/31	0	0.00	2	113.00	113.00	-2	16,439	-0.01%
2022/05/30	10	114.15	11	114.73	114.50	-1	16,554	-0.01%
2022/05/27	7	116.29	4	114.50	113.50	3	16,680	0.02%
2022/05/26	24	117.98	14	117.00	117.00	10	16,551	0.06%
2022/05/25	5	114.40	22	116.30	118.00	-17	16,330	-0.10%
2022/05/24	10	112.65	16	112.56	109.00	-6	16,110	-0.04%
2022/05/23	1	111.50	5	112.50	112.00	-4	16,307	-0.02%
2022/05/20	7	112.43	2	111.75	109.50	5	16,605	0.03%
2022/05/19	2	109.00	3	109.33	111.00	-1	16,725	-0.01%
2022/05/18	1	108.00	6	108.67	109.00	-5	17,036	-0.03%
2022/05/13	1	104.00	2	104.75	105.00	-1	17,601	-0.01%
2022/05/12	2	102.50	1	102.00	102.00	1	17,747	0.01%
2022/05/11	2	106.25	2	103.25	103.50	0	18,072	0.00%
2022/05/10	2	105.00	11	103.73	105.50	-9	18,149	-0.05%
2022/05/09	2	101.50	1	101.50	101.00	1	18,376	0.01%
2022/05/06	5	105.00	0	0.00	105.50	5	18,654	0.03%
2022/05/05	3	108.83	6.1	108.82	108.00	-3.1	18,938	-0.02%
2022/04/29	1	105.50	3	106.17	104.50	-2	19,729	-0.01%
2022/04/28	2	103.51	1	103.50	103.50	1	20,507	0.00%
2022/04/27	1	99.50	0	0.00	104.00	1	21,072	0.00%
2022/04/26	4	106.13	2	105.00	103.00	2	21,428	0.01%
2022/04/25	6	104.83	2	106.00	105.00	4	21,669	0.02%
2022/04/22	13	111.08	27	108.13	107.00	-14	21,647	-0.06%
2022/04/21	12	109.67	13	112.85	113.50	-1	21,616	0.00%
2022/04/20	14	108.32	14	107.64	107.50	0	21,379	0.00%
2022/04/19	17.1	107.71	20	108.03	106.00	-3	21,257	-0.01%
2022/04/18	7	106.21	8	103.50	103.50	-1	20,999	0.00%
2022/04/15	1	108.50	1	104.50	104.50	0	20,972	0.00%
2022/04/14	5	106.50	0	0.00	108.00	5	20,931	0.02%
2022/04/13	14	106.68	0	0.00	105.50	14	20,946	0.07%
2022/04/12	8	109.56	6	105.00	105.50	2	20,977	0.01%
2022/04/11	12	110.33	12	107.04	106.50	0	20,947	0.00%
2022/04/08	7	112.07	10	111.90	112.00	-3	20,789	-0.01%
2022/04/07	7	114.00	5	115.00	111.00	2	20,651	0.01%
2022/04/06	5	113.00	3	112.51	113.00	2	20,526	0.01%
2022/04/01	45	114.72	33	114.18	114.50	12	20,440	0.06%
2022/03/31	10	118.15	4	117.63	116.50	6	20,269	0.03%
2022/03/30	45	120.78	43	120.37	117.00	2	19,995	0.01%
2022/03/29	8	118.31	2	119.50	116.50	6	19,004	0.03%
2022/03/28	27	118.24	29	116.84	119.00	-2	18,706	-0.01%
2022/03/25	21	111.76	24	115.23	117.00	-3	18,350	-0.02%
2022/03/24	31	113.95	34	111.99	111.50	-3	17,934	-0.02%
2022/03/23	76	117.88	71	115.53	115.00	5	17,788	0.03%
2022/03/22	42	116.11	41	116.57	118.00	1	17,269	0.01%
2022/03/21	51	109.76	55	111.85	112.50	-4	16,587	-0.02%
2022/03/18	45	108.16	47	108.02	110.00	-2	15,987	-0.01%
2022/03/17	16	106.94	15	106.43	106.50	1	15,551	0.01%
2022/03/16	17	105.38	16	106.22	106.00	1	15,400	0.01%
2022/03/15	25	107.78	22	108.93	106.00	3	15,788	0.02%
2022/03/14	34	121.76	32	118.05	117.00	2	15,461	0.01%
2022/03/11	31	121.40	31	121.48	122.50	0	15,218	0.00%
2022/03/10	53	121.69	48	119.41	119.50	5	14,819	0.03%
2022/03/09	34	109.04	43	112.60	116.00	-9	14,134	-0.06%
2022/03/08	27	107.46	25	108.00	105.50	2	13,742	0.01%
2022/03/07	15	108.03	15	108.47	105.50	0	13,508	0.00%
2022/03/04	19	113.45	18	114.00	113.00	1	13,440	0.01%
2022/03/03	8	110.44	10	111.10	112.00	-2	13,288	-0.02%
2022/03/02	41	111.67	40	108.66	108.50	1	13,178	0.01%
2022/03/01	44	111.50	45.1	110.14	111.00	-1.1	13,077	-0.01%
2022/02/25	57	113.20	48	110.85	110.00	9	13,177	0.07%
2022/02/24	13	113.19	20	113.48	113.00	-7	13,279	-0.05%
2022/02/23	45	114.68	37	114.43	114.50	8	13,465	0.06%
2022/02/22	18	108.78	44	110.92	110.00	-26	13,330	-0.20%
2022/02/21	29	113.00	3	110.50	110.00	26	13,121	0.20%
2022/02/18	15	110.60	16	112.94	114.00	-1	12,934	-0.01%
2022/02/17	23	106.83	31	111.87	112.50	-8	12,625	-0.06%
2022/02/16	22	105.32	21	103.00	103.00	1	12,365	0.01%
2022/02/15	25	106.50	23	104.33	103.00	2	12,811	0.02%
2022/02/14	23	104.48	23	106.13	105.50	0	13,044	0.00%
2022/02/11	20	106.28	17	106.56	106.00	3	13,289	0.02%
2022/02/10	2	103.75	2	105.00	104.00	0	13,683	0.00%
2022/02/09	35	103.43	35	104.99	106.00	0	13,551	0.00%
2022/02/08	10	97.98	15	98.99	101.50	-5	13,291	-0.04%
2022/02/07	27	93.07	24	94.18	95.40	3	12,990	0.02%
2022/01/26	2	91.90	2	92.55	92.80	0	12,748	0.00%
2022/01/25	43	94.88	44	92.68	92.30	-1	12,853	-0.01%
2022/01/24	14	98.11	11	96.69	95.00	3	12,721	0.02%
2022/01/21	18	99.33	23	99.87	99.20	-5	12,384	-0.04%
2022/01/20	16	96.62	20.1	97.15	98.00	-4.1	11,863	-0.03%
2022/01/19	9.1	93.79	24	94.06	95.70	-14.9	11,540	-0.13%
2022/01/18	5	91.68	15	92.65	91.20	-10	11,474	-0.09%
2022/01/17	2	88.90	12	85.28	89.20	-10	11,991	-0.08%
2022/01/14	11	83.21	7	83.44	83.90	4	13,041	0.03%
2022/01/13	10	86.25	4	86.60	86.10	6	13,178	0.05%
2022/01/12	1	86.50	2	87.45	87.00	-1	13,220	-0.01%
2022/01/11	2.1	87.54	5	87.78	86.90	-2.9	13,280	-0.02%
2022/01/10	1	87.20	3	87.27	87.40	-2	13,273	-0.02%
2022/01/07	6	86.75	2	86.60	86.30	4	13,285	0.03%
2022/01/06	0	0.00	11	89.00	89.50	-11	13,263	-0.08%
2022/01/05	0	0.00	4.1	89.85	90.20	-4.1	13,306	-0.03%
2022/01/04	2	89.50	3	89.77	88.80	-1	13,290	-0.01%
2022/01/03	6	89.00	7	89.77	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	1	88.60	88.20	-1	13,268	-0.01%
2021/12/29	0	0.00	3	88.30	88.70	-3	13,371	-0.02%
2021/12/28	3	87.90	6	88.15	87.70	-3	13,504	-0.02%
2021/12/27	2	88.05	0	87.70	87.50	2	13,660	0.01%
2021/12/24	2	88.05	2	87.80	87.70	0	13,957	0.00%
2021/12/23	1	87.30	0	0.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	1	86.90	87.10	-1	14,289	-0.01%
2021/12/21	5	85.40	23	85.98	86.00	-18	14,801	-0.12%
2021/12/20	17	85.53	0	0.00	85.10	17	15,089	0.11%
2021/12/17	7	87.17	6	87.15	86.90	1	15,701	0.01%
2021/12/16	4	87.95	14	88.26	89.20	-10	16,278	-0.06%
2021/12/15	14	86.90	4	87.30	86.70	10	16,645	0.06%
2021/12/14	3	86.80	24	87.35	87.00	-21	16,959	-0.12%
2021/12/13	5	88.36	0	0.00	89.10	5	17,018	0.03%
2021/12/10	1	87.61	1	89.20	87.80	0	16,987	0.00%
2021/12/09	41	92.59	20.1	92.24	88.70	20.9	16,870	0.12%
2021/12/08	0	0.00	6	89.18	89.30	-6	16,151	-0.04%
2021/12/07	3	88.03	0.1	88.16	87.60	2.9	16,191	0.02%
2021/12/06	7	88.90	0	88.50	89.20	7	16,177	0.04%
2021/12/03	0	0.00	12	87.42	87.70	-12	16,217	-0.07%
2021/12/02	7	86.76	7	86.39	86.00	0	16,447	0.00%
2021/12/01	5	88.36	8	88.71	88.50	-3	16,551	-0.02%
2021/11/30	28	87.82	47	88.19	88.40	-19	16,673	-0.11%
2021/11/29	9	84.28	13.3	84.67	86.50	-4.3	16,724	-0.03%
2021/11/26	13	84.90	6	85.73	85.40	7	16,819	0.04%
2021/11/25	19	86.46	26	85.60	85.80	-7	16,717	-0.04%
2021/11/24	15.1	88.21	11.2	87.62	87.30	3.9	16,584	0.02%
2021/11/23	39.2	89.10	32.1	89.14	89.50	7.1	16,358	0.04%
2021/11/22	45.1	88.56	31	88.78	88.40	14.1	15,994	0.09%
2021/11/19	18	86.75	24.2	86.80	87.60	-6.2	15,509	-0.04%
2021/11/18	21.2	83.98	15.3	84.20	83.50	5.9	15,085	0.04%
2021/11/17	8	82.28	6	82.28	82.50	2	14,939	0.01%
2021/11/16	18	81.35	27.1	81.69	82.00	-9.1	14,907	-0.06%
2021/11/15	26.1	81.17	10	81.56	81.20	16.1	14,880	0.11%
2021/11/12	35.4	83.60	25	82.20	81.50	10.4	14,743	0.07%
2021/11/11	33	90.31	37.1	90.22	89.40	-4.1	14,245	-0.03%
2021/11/10	16.1	87.53	22.5	87.99	88.40	-6.4	14,017	-0.05%
2021/11/09	34	86.69	23	85.76	87.50	11	13,647	0.08%
2021/11/08	1	80.30	0	0.00	80.40	1	12,955	0.01%
2021/11/05	1	80.20	9.1	79.76	80.90	-8.1	13,030	-0.06%
2021/11/04	9	80.23	8	80.79	80.10	1	13,254	0.01%
2021/11/03	8	80.29	9	81.04	81.30	-1	13,560	-0.01%
2021/11/02	12	82.31	15	81.57	80.20	-3	13,624	-0.02%
2021/11/01	10	82.44	3	82.83	82.20	7	13,410	0.05%
2021/10/29	4	81.58	28	82.25	82.90	-24	13,341	-0.18%
2021/10/28	17.1	82.36	3	82.26	81.00	14.1	13,297	0.11%
2021/10/27	10	80.65	8	80.73	82.10	2	13,022	0.02%
2021/10/26	12	81.91	10	81.96	82.10	2	12,753	0.02%
2021/10/25	36.1	84.70	22	85.32	84.30	14.1	12,388	0.11%
2021/10/22	15	81.83	124	82.66	85.00	-109	11,636	-0.94%	大賣/鉅額交易
2021/10/21	8	77.49	16	77.71	77.30	-8	10,514	-0.08%
2021/10/20	3	75.43	6	75.35	75.50	-3	10,320	-0.03%
2021/10/19	27	75.29	9	75.10	75.60	18	10,344	0.17%
2021/10/18	6	72.73	3	73.23	73.10	3	10,344	0.03%
2021/10/15	2	72.90	16	72.93	72.90	-14	10,439	-0.13%
2021/10/14	25	71.76	4	71.88	71.40	21	10,632	0.20%
2021/10/13	10	73.31	4	73.10	71.80	6	10,700	0.06%
2021/10/12	36	75.27	4	73.33	73.00	32	10,765	0.30%
2021/10/07	1	75.10	7	76.30	76.50	-6	10,886	-0.06%
2021/10/06	7	74.54	8	74.34	73.80	-1	11,078	-0.01%
2021/10/05	6	74.48	5	75.00	75.60	1	11,232	0.01%
2021/10/04	9	74.14	9	74.50	73.60	0	11,267	0.00%
2021/10/01	18	76.03	11	75.72	73.60	7	11,609	0.06%
2021/09/30	10	78.82	8	78.73	79.20	2	11,868	0.02%
2021/09/29	8.1	79.09	5	79.00	79.00	3.1	11,895	0.03%
2021/09/28	18.1	80.92	21	81.36	79.80	-3	11,976	-0.02%
2021/09/27	18.1	84.53	17.2	84.17	84.30	0.9	11,730	0.01%
2021/09/24	22	83.71	27.3	83.42	83.70	-5.3	11,591	-0.05%
2021/09/23	33.5	81.72	40	81.99	83.30	-6.5	11,156	-0.06%
2021/09/22	15.1	79.31	14	78.41	79.80	1.1	10,860	0.01%
2021/09/17	12.1	78.04	33	77.98	78.80	-20.9	10,794	-0.19%
2021/09/16	2	75.50	12	75.41	76.30	-10	10,785	-0.09%
2021/09/15	1	74.40	3	74.53	73.90	-2	11,133	-0.02%
2021/09/14	0	0.00	1	75.00	74.70	-1	11,581	-0.01%
2021/09/13	1	74.70	1	75.80	74.30	0	12,616	0.00%
2021/09/10	15	75.53	5	75.76	75.30	10	13,771	0.07%
2021/09/09	1	75.00	2	74.90	75.10	-1	14,436	-0.01%
2021/09/08	6	74.77	4	74.48	73.50	2	14,454	0.01%
2021/09/07	11	77.48	17	75.62	76.60	-6	14,388	-0.04%
2021/09/06	3	75.97	6	76.92	76.40	-3	14,153	-0.02%
2021/09/03	18	75.46	5	76.44	75.30	13	14,045	0.09%
2021/09/02	16	74.17	21	74.80	74.90	-5	14,085	-0.04%
2021/09/01	1	73.00	15	72.71	73.10	-14	14,587	-0.10%
2021/08/31	21	69.29	17	69.55	69.50	4	15,460	0.03%
2021/08/30	11	68.67	28	69.47	69.70	-17	15,755	-0.11%
2021/08/27	19	69.17	6	69.73	69.00	13	15,842	0.08%
2021/08/26	10	69.71	4	70.05	69.80	6	15,894	0.04%
2021/08/25	7	69.91	4	70.48	70.50	3	16,004	0.02%
2021/08/24	17	70.27	16	70.08	69.80	1	16,100	0.01%
2021/08/23	5	72.14	4	72.20	72.40	1	16,291	0.01%
2021/08/20	0	0.00	14	71.09	70.90	-14	16,409	-0.09%
2021/08/19	17	70.69	4	70.78	69.80	13	16,604	0.08%
2021/08/18	7	70.00	38	69.30	70.70	-31	16,603	-0.19%
2021/08/17	7	68.60	7	68.60	67.80	0	16,693	0.00%
2021/08/16	19	68.60	16	68.33	69.50	3	16,721	0.02%
2021/08/13	11	71.28	15	71.63	71.00	-4	16,674	-0.02%
2021/08/12	36	72.38	39	73.04	72.50	-3	16,647	-0.02%
2021/08/11	19	72.84	16	73.58	72.30	3	16,658	0.02%
2021/08/10	36	73.62	12	73.08	73.00	24	16,637	0.14%
2021/08/09	33.4	77.50	15	77.55	76.80	18.4	16,444	0.11%
2021/08/06	10	78.21	3	78.63	79.40	7	16,208	0.04%
2021/08/05	5	76.48	6	77.18	76.80	-1	16,215	-0.01%
2021/08/04	1	78.50	6	78.30	77.80	-5	16,376	-0.03%
2021/08/03	5	77.70	10	76.89	77.70	-5	16,493	-0.03%
2021/08/02	11	74.21	12	74.79	75.00	-1	16,477	-0.01%
2021/07/30	13	74.12	12	75.20	75.20	1	16,684	0.01%
2021/07/29	21	74.26	19	74.81	74.90	2	16,839	0.01%
2021/07/28	6.1	74.29	4.3	74.79	74.80	1.8	17,040	0.01%
2021/07/27	6.4	74.64	7	75.04	75.10	-0.6	17,077	0.00%
2021/07/26	0	0.00	11	75.67	75.60	-11	17,193	-0.06%
2021/07/23	25	74.94	16	75.44	74.80	9	17,292	0.05%
2021/07/22	10	75.30	3	76.13	75.00	7	17,352	0.04%
2021/07/21	9	75.68	5	76.36	74.60	4	17,580	0.02%
2021/07/20	8	75.05	10	74.32	75.30	-2	17,663	-0.01%
2021/07/19	7	77.73	6	78.18	77.70	1	17,492	0.01%
2021/07/16	5	79.80	11	79.19	79.30	-6	17,445	-0.03%
2021/07/15	13	79.34	4	79.00	79.10	9	17,289	0.05%
2021/07/14	5	80.42	3	79.53	80.50	2	17,237	0.01%
2021/07/13	11	80.28	12	81.21	79.80	-1	17,153	-0.01%
2021/07/12	10	78.69	9	78.47	79.00	1	16,887	0.01%
2021/07/09	18	80.79	11	80.22	80.40	7	16,634	0.04%
2021/07/08	21	82.76	13	82.95	82.70	8	16,545	0.05%
2021/07/07	14	80.98	18	81.31	82.10	-4	16,131	-0.02%
2021/07/06	4	77.78	16	77.73	77.60	-12	15,659	-0.08%
2021/07/05	9	79.34	8	80.23	79.00	1	15,786	0.01%
2021/07/02	25.1	78.30	11.2	78.97	78.70	13.9	15,915	0.09%
2021/07/01	15	80.69	9	80.10	79.50	6	15,787	0.04%
2021/06/30	3	80.83	13	79.85	80.70	-10	15,668	-0.06%
2021/06/29	10	80.81	4	80.48	81.00	6	15,594	0.04%
2021/06/28	27.4	81.00	19	81.39	81.10	8.4	15,419	0.05%
2021/06/25	24	81.06	29.5	80.43	80.70	-5.5	15,092	-0.04%
2021/06/24	54	82.77	23	83.06	82.30	31	14,843	0.21%
2021/06/23	12.3	82.63	16	82.59	82.00	-3.7	14,480	-0.03%
2021/06/22	27.5	83.64	56.5	83.53	82.00	-29	14,077	-0.21%
2021/06/21	74.5	79.41	51.1	80.71	82.00	23.4	13,136	0.18%
2021/06/18	3	75.29	27	75.37	77.20	-24	12,122	-0.20%
2021/06/17	3	69.13	4	70.25	70.70	-1	11,358	-0.01%
2021/06/16	0	0.00	2	71.30	69.90	-2	11,289	-0.02%
2021/06/15	13	70.45	9	70.88	70.90	4	11,253	0.04%
2021/06/11	7	71.31	4	71.58	70.30	3	11,191	0.03%
2021/06/10	8	70.44	10	70.34	71.60	-2	11,122	-0.02%
2021/06/09	57.1	72.89	27	71.23	71.10	30.1	10,849	0.28%
2021/06/08	22	75.39	59.1	76.89	75.20	-37.1	10,195	-0.36%
2021/06/07	7	72.64	5	72.92	72.00	2	9,144	0.02%
2021/06/04	3	71.20	3	72.83	70.30	0	8,890	0.00%
2021/06/03	2	72.50	1	72.10	72.70	1	8,864	0.01%
2021/06/02	2	71.30	10	71.60	71.60	-8	8,812	-0.09%
2021/06/01	8	72.65	5	73.12	72.40	3	8,693	0.03%
2021/05/31	6	73.13	12	72.93	73.40	-6	8,592	-0.07%
2021/05/28	8	71.46	14	71.49	71.60	-6	8,360	-0.07%
2021/05/27	8	70.68	26	70.16	70.30	-18	8,232	-0.22%
2021/05/26	5	68.60	1	68.00	68.60	4	8,139	0.05%
2021/05/25	3	67.20	1	68.00	68.00	2	8,104	0.02%
2021/05/24	2	65.95	4	65.40	66.70	-2	7,970	-0.03%
2021/05/21	12	63.40	16	63.86	64.90	-4	7,908	-0.05%
2021/05/19	7	61.86	10	61.24	62.20	-3	7,825	-0.04%
2021/05/18	16	61.73	9	60.76	61.70	7	7,774	0.09%
2021/05/17	2	55.60	21	55.61	57.00	-19	7,724	-0.25%
2021/05/14	5	60.70	11	60.63	60.30	-6	7,623	-0.08%
2021/05/13	11	55.95	22	57.55	58.30	-11	7,523	-0.15%
2021/05/12	22	60.02	6	58.38	57.60	16	7,390	0.22%
2021/05/11	7	64.06	2	67.20	63.80	5	7,200	0.07%
2021/05/10	3	68.33	50	68.54	69.20	-47	7,016	-0.67%
2021/05/07	16	69.99	6	71.12	69.90	10	6,945	0.14%
2021/05/06	20	69.56	1	71.20	69.30	19	6,817	0.28%
2021/05/05	20	70.02	10	70.95	69.20	10	6,649	0.15%
2021/05/04	4	64.70	19	65.67	67.60	-15	6,458	-0.23%
2021/05/03	6	69.97	13	71.91	68.10	-7	6,366	-0.11%
2021/04/29	5	71.00	1	70.70	71.20	4	6,258	0.06%
2021/04/28	1	71.40	21	71.37	71.70	-20	6,246	-0.32%
2021/04/27	20	71.69	22	71.18	70.50	-2	6,318	-0.03%
2021/04/26	5	69.70	4	69.93	69.60	1	6,166	0.02%
2021/04/23	2	66.55	0	0.00	66.60	2	6,249	0.03%
2021/04/22	3	67.17	2	67.35	66.60	1	6,534	0.02%
2021/04/21	8	69.20	5	68.92	69.10	3	7,234	0.04%
2021/04/20	3	69.57	3	70.10	69.90	0	7,608	0.00%
2021/04/19	4	68.40	2	69.05	69.20	2	7,852	0.03%
2021/04/15	5	68.30	2	68.35	68.30	3	8,132	0.04%
2021/04/14	9	68.04	13	67.45	67.80	-4	8,175	-0.05%
2021/04/13	4	69.90	12	70.08	69.10	-8	8,190	-0.10%
2021/04/12	18	69.83	3	68.83	68.70	15	8,233	0.18%
2021/04/09	10	70.62	14	69.65	69.50	-4	8,411	-0.05%
2021/04/08	10	71.86	62	71.38	72.40	-52	8,130	-0.64%
2021/04/07	2	69.10	15	68.22	68.90	-13	7,746	-0.17%
2021/04/06	2	67.50	1	67.50	67.70	1	7,634	0.01%
2021/04/01	6	68.15	4	67.28	67.40	2	7,628	0.03%
2021/03/31	3	67.60	3	67.83	68.20	0	7,490	0.00%
2021/03/30	6	66.70	1	66.90	66.70	5	7,394	0.07%
2021/03/29	3	66.80	2	66.80	66.50	1	7,363	0.01%
2021/03/26	1	67.20	15	67.33	67.20	-14	7,317	-0.19%
2021/03/25	0	0.00	3	67.13	67.20	-3	7,256	-0.04%
2021/03/24	24	66.84	8	67.06	66.20	16	7,234	0.22%
2021/03/23	12	67.21	2	66.80	67.80	10	7,203	0.14%
2021/03/22	19	65.57	3	65.53	65.50	16	7,134	0.22%
2021/03/19	1	64.80	0	0.00	64.80	1	7,195	0.01%
2021/03/18	2	64.65	1	64.60	65.20	1	7,232	0.01%
2021/03/17	7	64.44	1	64.70	64.40	6	7,289	0.08%
2021/03/16	2	63.90	0	0.00	63.80	2	7,470	0.03%
2021/03/15	12	63.54	1	63.80	63.60	11	7,609	0.14%
2021/03/12	5	64.02	5	63.92	64.20	0	7,722	0.00%
2021/03/11	4	62.63	2	62.80	63.00	2	7,805	0.03%
2021/03/10	4	61.88	0	0.00	61.30	4	7,857	0.05%
2021/03/09	9	61.62	0	0.00	61.40	9	7,927	0.11%
2021/03/08	3	63.63	0	0.00	63.20	3	8,023	0.04%
2021/03/05	2	63.70	1.1	64.00	63.70	0.9	8,172	0.01%
2021/03/04	3	64.37	36	64.39	64.50	-33	8,237	-0.40%
2021/03/03	12	64.98	10	65.50	65.50	2	8,315	0.02%
2021/03/02	7	66.11	0	0.00	65.60	7	8,419	0.08%
2021/02/26	22	66.70	17	68.11	66.40	5	8,549	0.06%
2021/02/25	4	67.50	2	66.80	66.90	2	8,558	0.02%
2021/02/23	1	68.00	6	67.93	68.20	-5	9,257	-0.05%
2021/02/22	8	68.39	0	0.00	68.70	8	9,584	0.08%
2021/02/19	1	68.40	0	0.00	68.30	1	9,872	0.01%
2021/02/18	11	67.49	3	66.67	67.60	8	10,254	0.08%
2021/02/17	6	66.98	14	66.89	66.90	-8	10,855	-0.07%
2021/02/05	3	64.47	2	64.60	64.40	1	11,866	0.01%
2021/02/04	6	64.48	1	64.30	64.30	5	12,974	0.04%
2021/02/03	3	65.87	0	0.00	65.40	3	13,374	0.02%
2021/02/02	16	65.43	3	65.70	65.90	13	13,777	0.09%
2021/02/01	10	64.80	5	64.78	65.20	5	14,253	0.04%
2021/01/29	6	67.10	8	66.88	65.90	-2	14,457	-0.01%
2021/01/28	7	66.30	2	66.95	66.10	5	14,525	0.03%
2021/01/27	0	0.00	1	69.00	68.80	-1	14,495	-0.01%
2021/01/26	4	69.40	0	0.00	68.30	4	14,520	0.03%
2021/01/25	1	68.80	4	70.10	69.60	-3	14,546	-0.02%
2021/01/22	4	69.08	2	69.35	70.20	2	14,602	0.01%
2021/01/21	22	69.87	6	70.42	69.30	16	14,671	0.11%
2021/01/20	17	70.58	18	70.28	68.20	-1	14,673	-0.01%
2021/01/19	12	73.79	19	74.11	72.90	-7	14,604	-0.05%
2021/01/18	47	74.50	19	74.02	73.50	28	14,768	0.19%
2021/01/15	18	74.91	69	74.39	74.70	-51	14,622	-0.35%
2021/01/14	34	74.26	64	74.16	75.50	-30	14,387	-0.21%
2021/01/13	22	70.61	100	70.57	71.00	-78	13,677	-0.57%
2021/01/12	12	68.46	11	68.89	68.10	1	13,374	0.01%
2021/01/11	23	66.98	0	0.00	67.00	23	13,214	0.17%
2021/01/08	114	67.77	5	66.58	67.90	109	13,389	0.81%	大買/鉅額交易
2021/01/07	4	65.23	15	65.24	65.40	-11	13,648	-0.08%
2021/01/06	16	66.54	9	64.68	64.30	7	14,153	0.05%
2021/01/05	17	65.66	5	65.60	65.70	12	14,123	0.08%
2021/01/04	16	65.63	12	66.16	67.50	4	14,245	0.03%
2020/12/31	9	65.96	1	66.20	66.10	8	14,178	0.06%
2020/12/30	7	66.51	1	66.70	66.50	6	14,273	0.04%
2020/12/29	1	67.10	2	67.00	67.00	-1	14,523	-0.01%
2020/12/28	5	67.42	2	66.80	66.80	3	14,671	0.02%
2020/12/25	1	67.80	3	67.60	67.60	-2	14,938	-0.01%
2020/12/24	9	68.46	1	68.40	68.60	8	15,244	0.05%
2020/12/23	4	67.10	4	67.60	67.60	0	15,581	0.00%
2020/12/22	9	67.56	8	67.61	66.10	1	16,127	0.01%
2020/12/21	2	66.85	1	66.20	66.70	1	16,746	0.01%
2020/12/18	2	67.50	4	67.80	67.40	-2	17,535	-0.01%
2020/12/17	4	67.85	3	67.70	68.10	1	17,866	0.01%
2020/12/16	7	67.41	3	67.10	67.10	4	18,054	0.02%
2020/12/15	4	68.20	3.5	67.56	67.10	0.5	18,176	0.00%
2020/12/14	3.5	68.63	7	69.51	69.40	-3.5	18,524	-0.02%
2020/12/11	5	68.94	12	69.03	69.00	-7	18,674	-0.04%
2020/12/10	10	69.08	10	69.27	69.00	0	18,797	0.00%
2020/12/09	13	71.58	2	71.55	71.40	11	18,740	0.06%
2020/12/08	6	71.30	5	72.32	72.70	1	18,731	0.01%
2020/12/07	3	70.47	9	71.37	70.70	-6	18,804	-0.03%
2020/12/04	1	72.55	2	71.72	71.00	-1	18,833	-0.01%
2020/12/03	5	71.24	0	71.30	71.90	5	19,037	0.03%
2020/12/02	13	72.31	7.1	73.17	72.20	6	19,184	0.03%
2020/12/01	36.1	72.15	1	72.13	72.50	35	19,539	0.18%
2020/11/30	10	74.21	39	74.49	73.90	-29	19,890	-0.15%
2020/11/27	6	74.57	1	75.00	75.00	5	20,117	0.02%
2020/11/26	11	74.90	5	74.74	74.80	6	20,501	0.03%
2020/11/25	8	76.70	4	75.98	74.90	4	21,382	0.02%
2020/11/24	17	76.70	17	76.77	76.50	0	21,732	0.00%
2020/11/23	10	76.54	7	77.26	77.20	3	22,195	0.01%
2020/11/20	65	78.56	64	78.72	76.50	1	22,460	0.00%
2020/11/19	17	76.86	9	76.99	77.00	8	22,771	0.04%
2020/11/18	24	75.59	26	75.19	75.60	-2	23,466	-0.01%
2020/11/17	11	74.65	6	75.13	73.90	5	24,136	0.02%
2020/11/16	108	75.84	125	76.34	77.30	-17	25,310	-0.07%	大買/大賣/
2020/11/13	34	76.15	14	76.38	74.90	20	25,493	0.08%
2020/11/12	11	73.59	33	74.51	77.00	-22	24,786	-0.09%
2020/11/11	11	70.98	8	69.88	70.00	3	24,383	0.01%
2020/11/10	12	71.82	10	72.55	71.80	2	25,039	0.01%
2020/11/09	3	70.20	29	72.04	71.70	-26	25,864	-0.10%
2020/11/06	7	69.46	5	69.94	68.00	2	26,161	0.01%
2020/11/05	4	69.13	4	69.38	69.00	0	26,226	0.00%
2020/11/04	12	67.71	12	67.93	68.40	0	26,856	0.00%
2020/11/03	3	67.00	7	66.93	67.30	-4	26,893	-0.01%
2020/11/02	6	66.10	5	66.20	66.10	1	26,996	0.00%
2020/10/30	8	67.39	20	67.29	67.30	-12	27,133	-0.04%
2020/10/29	8	66.56	7	67.03	68.00	1	27,175	0.00%
2020/10/28	4	68.90	2	69.80	68.10	2	27,176	0.01%
2020/10/27	9	70.33	6	70.55	70.10	3	27,215	0.01%
2020/10/26	10	71.29	24	71.54	70.70	-14	27,195	-0.05%
2020/10/23	16	69.64	26	69.71	69.60	-10	27,086	-0.04%
2020/10/22	6	67.98	3	67.60	68.00	3	27,254	0.01%
2020/10/21	7	69.46	4	69.05	68.60	3	27,374	0.01%
2020/10/20	8	69.58	4	69.20	69.20	4	27,694	0.01%
2020/10/19	10	69.08	18	69.92	70.40	-8	28,158	-0.03%
2020/10/16	13	69.57	9	68.67	68.10	4	28,794	0.01%
2020/10/15	26	72.22	15	71.23	70.00	11	29,137	0.04%
2020/10/14	18	71.95	66	72.48	74.50	-48	28,840	-0.17%
2020/10/13	17	69.59	12	69.76	69.90	5	28,733	0.02%
2020/10/12	10	69.37	21	69.74	69.80	-11	29,228	-0.04%
2020/10/08	17	68.47	29	69.06	68.00	-12	29,995	-0.04%
2020/10/07	0	0.00	8	68.66	69.20	-8	30,206	-0.03%
2020/10/06	16	68.10	24	68.75	68.40	-8	30,579	-0.03%
2020/10/05	15	67.25	11	67.56	68.00	4	31,163	0.01%
2020/09/30	19	65.15	13	66.69	67.10	6	31,334	0.02%
2020/09/29	53	65.89	54	66.25	66.40	-1	31,472	0.00%
2020/09/28	55	65.70	48	65.02	65.00	7	31,283	0.02%
2020/09/25	87	66.73	84	65.59	65.20	3	31,030	0.01%
2020/09/24	101	69.79	43	66.69	65.30	58	30,665	0.19%	大買/
2020/09/23	69	70.36	89	71.46	71.00	-20	30,315	-0.07%
2020/09/22	63	69.41	36	69.60	68.70	27	29,766	0.09%
2020/09/21	64	68.99	29	69.29	68.40	35	29,502	0.12%
2020/09/18	23	68.86	28	68.56	67.30	-5	29,308	-0.02%
2020/09/17	43	68.39	56	67.81	67.60	-13	29,221	-0.04%
2020/09/16	9	66.13	43	66.27	66.40	-34	28,932	-0.12%
2020/09/15	7	65.80	1	65.00	65.30	6	28,897	0.02%
2020/09/14	17	64.51	7	63.51	64.60	10	28,820	0.03%
2020/09/11	12	63.46	14	62.63	62.50	-2	28,735	-0.01%
2020/09/10	7	65.50	3	64.87	64.10	4	28,654	0.01%
2020/09/09	5	63.90	9	64.63	64.20	-4	28,507	-0.01%
2020/09/08	12	64.35	5	64.90	65.00	7	28,407	0.02%
2020/09/07	10	67.12	10	66.51	66.20	0	28,177	0.00%
2020/09/04	7	68.10	17	67.37	68.10	-10	28,119	-0.04%
2020/09/03	48	67.86	14	68.64	67.10	34	27,748	0.12%
2020/09/02	41	67.45	42	67.64	67.80	-1	27,642	0.00%
2020/09/01	44	67.71	16	67.71	67.20	28	27,412	0.10%
2020/08/31	56	69.16	49	69.30	70.20	7	27,002	0.03%
2020/08/28	11	65.19	10	65.56	64.60	1	26,195	0.00%
2020/08/27	178	69.31	191	68.97	67.40	-13	25,895	-0.05%	大買/大賣/
2020/08/26	34	67.86	30	67.83	67.70	4	25,662	0.02%
2020/08/25	52	67.17	60	67.10	68.50	-8	25,463	-0.03%
2020/08/24	35	65.35	50	65.79	64.70	-15	24,705	-0.06%
2020/08/21	34	62.00	26	62.63	63.80	8	24,012	0.03%
2020/08/20	83	61.44	107.5	60.35	58.50	-24.5	23,083	-0.11%	大賣/
2020/08/19	16	59.18	20	60.22	62.90	-4	21,579	-0.02%
2020/08/18	39	56.71	62	57.12	57.20	-23	20,906	-0.11%
2020/08/17	342	57.59	357	57.38	56.50	-15	20,757	-0.07%	大買/大賣/
2020/08/14	47.5	55.87	34	55.79	56.60	13.5	20,204	0.07%
2020/08/13	59	52.11	20	54.86	55.60	39	19,182	0.20%
2020/08/12	19	48.57	60	48.81	50.60	-41	18,005	-0.23%
2020/08/11	25	46.75	4	46.18	46.05	21	17,380	0.12%
2020/08/10	20	49.47	26	49.69	47.20	-6	17,219	-0.03%
2020/08/07	2	46.88	3	46.98	47.05	-1	16,564	-0.01%
2020/08/06	3	46.65	1	46.80	46.55	2	16,500	0.01%
2020/08/05	13	46.72	4	46.65	47.30	9	16,438	0.05%
2020/08/04	6	45.58	2	45.05	45.30	4	16,386	0.02%
2020/08/03	12	46.05	13	45.97	45.85	-1	16,611	-0.01%
2020/07/31	2	46.15	5	46.38	47.20	-3	16,589	-0.02%
2020/07/30	5	46.60	2	46.53	46.25	3	16,571	0.02%
2020/07/29	17	46.85	0	0.00	46.20	17	16,763	0.10%
2020/07/28	10	48.23	45	46.30	46.00	-35	16,880	-0.21%
2020/07/27	46	48.78	30	47.31	47.95	16	16,831	0.10%
2020/07/24	40	49.83	78.6	49.08	48.55	-38.6	16,843	-0.23%
2020/07/23	52	51.97	9	51.90	50.90	43	16,970	0.25%
2020/07/22	15.6	49.86	28	50.46	52.30	-12.4	16,677	-0.07%
2020/07/21	20	47.86	40	48.69	48.30	-20	16,103	-0.12%
2020/07/20	3	46.72	16	46.35	46.90	-13	15,716	-0.08%
2020/07/17	28	46.90	25	46.52	46.45	3	15,672	0.02%
2020/07/16	16	46.04	9	46.42	47.45	7	15,488	0.05%
2020/07/15	64	47.28	75	46.97	45.20	-11	15,185	-0.07%
2020/07/14	19	44.83	25	45.14	45.00	-6	14,389	-0.04%
2020/07/13	10	43.79	40.6	44.70	45.40	-30.6	14,459	-0.21%
2020/07/10	34	44.09	46	43.92	42.00	-12	14,131	-0.08%
2020/07/09	10	42.63	25	42.62	43.15	-15	13,294	-0.11%
2020/07/08	21	42.32	31	41.82	42.60	-10	12,977	-0.08%
2020/07/07	32	40.83	10	41.08	40.60	22	12,567	0.18%
2020/07/06	3	41.23	21	41.30	41.35	-18	12,500	-0.14%
2020/07/03	16	40.98	10	41.06	40.85	6	12,477	0.05%
2020/07/02	26	42.00	9	41.98	41.85	17	12,472	0.14%
2020/07/01	21	42.40	14	42.59	42.45	7	12,266	0.06%
2020/06/30	2	41.30	5	41.40	41.75	-3	12,036	-0.02%
2020/06/29	38	40.87	1	40.75	40.75	37	11,980	0.31%
2020/06/24	3	40.92	10	41.15	40.95	-7	11,969	-0.06%
2020/06/23	2	41.40	5	41.92	41.25	-3	11,948	-0.03%
2020/06/22	7	41.60	19	42.13	41.25	-12	11,901	-0.10%
2020/06/19	11	41.75	22	41.91	41.35	-11	11,909	-0.09%
2020/06/18	5	41.30	6	41.23	41.40	-1	11,970	-0.01%
2020/06/17	0	0.00	3	41.47	40.95	-3	12,031	-0.02%
2020/06/16	4	40.10	8	40.51	40.70	-4	12,087	-0.03%
2020/06/15	10	39.39	9	39.87	39.40	1	12,332	0.01%
2020/06/12	6	38.74	8	39.03	39.30	-2	12,463	-0.02%
2020/06/11	22	40.35	11	40.44	39.75	11	12,588	0.09%
2020/06/10	4	40.85	8	41.29	41.70	-4	12,541	-0.03%
2020/06/09	40	41.89	42.2	41.55	41.00	-2.2	12,650	-0.02%
2020/06/08	8	41.01	3	41.23	40.85	5	12,472	0.04%
2020/06/05	5	40.73	19	40.93	40.90	-14	12,897	-0.11%
2020/06/04	12	41.32	11	41.02	40.85	1	13,067	0.01%
2020/06/03	13	41.92	7	42.15	42.10	6	13,037	0.05%
2020/06/02	27	41.63	23	41.76	41.70	4	12,930	0.03%
2020/06/01	18	39.76	8	40.19	40.55	10	12,683	0.08%
2020/05/29	5	38.52	5	38.91	39.95	0	12,475	0.00%
2020/05/28	46	38.95	33	39.03	38.60	13	12,399	0.10%
2020/05/27	5	37.95	1	38.20	37.60	4	12,113	0.03%
2020/05/26	5	38.25	5	38.01	37.90	0	12,229	0.00%
2020/05/25	3	36.77	6	37.02	37.55	-3	12,468	-0.02%
2020/05/22	7	37.59	0	0.00	37.35	7	12,402	0.06%
2020/05/21	2	39.40	3	38.67	39.50	-1	12,280	-0.01%
2020/05/20	0	0.00	34	36.99	37.80	-34	12,207	-0.28%
2020/05/19	4	37.15	27	37.22	37.20	-23	12,193	-0.19%
2020/05/18	42	37.10	8	37.08	36.95	34	12,157	0.28%
2020/05/15	3	38.95	42	38.18	38.40	-39	12,003	-0.32%
2020/05/14	23	40.05	2	40.00	39.15	21	11,890	0.18%
2020/05/13	11	40.16	0	0.00	40.55	11	11,850	0.09%
2020/05/11	12	40.77	6	40.98	40.85	6	12,049	0.05%
2020/05/08	28	41.06	4	40.95	40.70	24	11,921	0.20%
2020/05/07	10	41.95	21	41.80	41.95	-11	11,597	-0.09%
2020/05/06	4	41.64	3	42.02	41.50	1	11,546	0.01%
2020/05/05	9	42.56	10	42.55	42.00	-1	11,485	-0.01%
2020/05/04	14	40.90	14	41.65	41.80	0	11,259	0.00%
2020/04/30	2	40.75	16	40.89	40.80	-14	11,025	-0.13%
2020/04/29	23	40.23	11	40.25	40.30	12	10,904	0.11%
2020/04/28	17	39.94	24	40.28	39.75	-7	10,784	-0.06%
2020/04/27	5	38.32	5	38.44	38.65	0	10,366	0.00%
2020/04/24	16	37.06	24	37.38	37.30	-8	10,092	-0.08%
2020/04/23	22	36.89	2	36.90	36.60	20	9,900	0.20%
2020/04/22	2	35.53	4	35.93	36.95	-2	9,717	-0.02%
2020/04/21	8	36.08	17	36.08	35.70	-9	9,526	-0.09%
2020/04/20	20	37.30	4	37.38	37.50	16	9,273	0.17%
2020/04/17	18	36.35	22	35.88	35.25	-4	9,003	-0.04%
2020/04/16	17	35.06	47	35.61	35.10	-30	8,806	-0.34%
2020/04/15	0	0.00	8	33.08	33.75	-8	8,357	-0.10%
2020/04/14	7	32.48	0	0.00	32.60	7	8,259	0.08%
2020/04/13	4	32.33	4	32.18	32.10	0	8,284	0.00%
2020/04/10	1	31.95	4	32.23	32.15	-3	8,352	-0.04%
2020/04/09	7	32.11	1	31.75	31.75	6	8,484	0.07%
2020/04/08	16	32.34	8	32.46	32.50	8	8,949	0.09%
2020/04/07	1	32.80	2	32.78	32.80	-1	8,900	-0.01%
2020/04/06	15	30.63	15.1	31.10	31.30	-0.1	8,739	0.00%
2020/04/01	16	30.08	16	30.25	30.25	0	8,689	0.00%
2020/03/31	34	30.29	40	29.91	30.15	-6	8,806	-0.07%
2020/03/30	2	29.58	39	29.86	29.95	-37	8,808	-0.42%
2020/03/27	38	30.09	7	29.23	29.00	31	8,801	0.35%
2020/03/26	38	29.06	40	29.97	30.10	-2	8,744	-0.02%
2020/03/25	36	30.07	35	29.37	29.55	1	8,716	0.01%
2020/03/24	58	29.60	54	29.27	29.10	4	8,576	0.05%
2020/03/23	35	28.09	25	28.63	28.55	10	8,410	0.12%
2020/03/20	6	28.19	2	28.38	28.40	4	8,459	0.05%
2020/03/19	44	26.86	62	26.46	25.85	-18	8,513	-0.21%
2020/03/18	40	27.76	37	27.53	27.50	3	8,237	0.04%
2020/03/17	44	27.03	45	27.09	27.00	-1	8,057	-0.01%
2020/03/16	28	30.44	20	28.75	28.75	8	7,850	0.10%
2020/03/13	8	29.24	6	29.77	30.20	2	7,705	0.03%
2020/03/12	29	33.40	35	32.54	32.20	-6	7,463	-0.08%
2020/03/11	64	35.37	34	35.17	34.50	30	7,255	0.41%
2020/03/10	14	33.63	34	33.65	35.15	-20	6,764	-0.30%
2020/03/09	24	32.88	18	34.21	32.45	6	6,540	0.09%
2020/03/06	9	34.28	15	34.19	34.45	-6	6,403	-0.09%
2020/03/05	2	33.90	4	33.80	34.10	-2	6,383	-0.03%
2020/03/04	7	32.79	8	32.78	32.95	-1	6,317	-0.02%
2020/03/03	8	33.44	6	33.28	33.00	2	6,295	0.03%
2020/03/02	8	32.71	2	32.90	32.55	6	6,250	0.10%
2020/02/27	16.5	33.71	4	33.61	33.00	12.5	6,202	0.20%
2020/02/26	17	34.46	20	34.84	34.80	-3	6,050	-0.05%
2020/02/25	10	32.67	21	33.20	33.60	-11	5,733	-0.19%
2020/02/24	5	32.93	2	33.00	33.00	3	5,674	0.05%
2020/02/21	9	33.65	0	0.00	33.80	9	5,650	0.16%
2020/02/20	15	34.60	2	35.10	34.45	13	5,563	0.23%
2020/02/19	4	34.78	1	35.10	34.75	3	5,557	0.05%
2020/02/18	2	34.70	1	34.90	34.80	1	5,584	0.02%
2020/02/17	2	34.55	1	34.75	34.55	1	5,624	0.02%
2020/02/14	3	35.03	0	0.00	34.95	3	5,613	0.05%
2020/02/13	17	35.31	41	35.48	35.00	-24	5,576	-0.43%
2020/02/12	28	33.38	3	33.80	33.80	25	5,354	0.47%
2020/02/11	4	33.40	2	33.53	33.55	2	5,358	0.04%
2020/02/10	14	31.90	8	33.15	33.20	6	5,433	0.11%
2020/02/07	3	33.40	3	33.22	33.05	0	5,485	0.00%
2020/02/06	17	33.74	8	33.98	34.00	9	5,502	0.16%
2020/02/05	10	33.35	3	33.77	33.75	7	5,462	0.13%
2020/02/04	9	33.48	40	33.80	34.00	-31	5,462	-0.57%
2020/02/03	0	0.00	4	31.15	32.45	-4	5,470	-0.07%
2020/01/31	6	34.05	5	33.93	34.15	1	5,387	0.02%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/20	0	0.00	6	39.90	40.00	-6	5,421	-0.11%
2020/01/17	5	39.80	0	0.00	39.75	5	5,642	0.09%
2020/01/16	1	40.00	0	0.00	40.00	1	5,792	0.02%
2020/01/15	0	0.00	3	39.95	40.00	-3	5,982	-0.05%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/13	9	39.43	3	39.65	39.70	6	6,312	0.10%
2020/01/09	0	0.00	3	39.55	39.40	-3	6,519	-0.05%
2020/01/08	6	39.49	2	39.70	39.20	4	6,725	0.06%
2020/01/07	0	0.00	6	39.94	39.65	-6	6,833	-0.09%
2020/01/06	5	40.27	7	39.98	39.90	-2	7,035	-0.03%
2020/01/03	12	41.45	7	41.91	41.25	5	7,078	0.07%
2020/01/02	34	43.36	85	43.21	42.75	-51	7,238	-0.70%
2019/12/31	2	41.93	3	41.68	41.65	-1	7,322	-0.01%
2019/12/30	3	41.03	1	41.15	41.00	2	7,451	0.03%
2019/12/27	2	41.43	0	0.00	41.35	2	7,669	0.03%
2019/12/26	1	42.00	16	42.44	42.00	-15	7,832	-0.19%
2019/12/25	2	41.83	0	0.00	41.70	2	7,730	0.03%
2019/12/24	0	0.00	7	41.62	41.65	-7	7,883	-0.09%
2019/12/23	2	41.28	2	41.48	41.25	0	7,908	0.00%
2019/12/20	2	41.40	4	41.06	41.15	-2	7,907	-0.03%
2019/12/19	5	40.80	17	40.35	40.80	-12	7,920	-0.15%
2019/12/18	11	40.25	2	40.58	40.20	9	7,939	0.11%
2019/12/17	31	41.07	32	41.23	40.50	-1	8,126	-0.01%
2019/12/16	9	40.84	12	41.08	41.00	-3	8,033	-0.04%
2019/12/13	0	0.00	2	39.25	39.20	-2	7,981	-0.03%
2019/12/12	2	39.98	1	40.25	39.90	1	8,314	0.01%
2019/12/11	0	0.00	1	40.00	40.00	-1	8,393	-0.01%
2019/12/10	1	40.10	1	40.10	40.10	0	8,477	0.00%
2019/12/09	0	0.00	7	40.28	40.30	-7	8,590	-0.08%
2019/12/06	5	39.85	4	39.96	39.95	1	8,664	0.01%
2019/12/05	0	0.00	1	39.40	39.40	-1	8,762	-0.01%
2019/12/04	1	39.15	0	0.00	39.10	1	9,005	0.01%
2019/12/03	1	39.30	4	39.40	39.50	-3	9,121	-0.03%
2019/12/02	53	38.81	6	38.90	39.00	47	9,258	0.51%
2019/11/29	8	39.75	3	40.12	39.65	5	9,350	0.05%
2019/11/28	2	39.83	0	0.00	39.65	2	9,492	0.02%
2019/11/26	5	40.14	0	0.00	39.95	5	9,948	0.05%
2019/11/25	5	40.15	0	0.00	40.05	5	10,174	0.05%
2019/11/22	1	39.85	1	40.20	39.70	0	10,423	0.00%
2019/11/21	2	39.70	2	40.03	40.05	0	10,597	0.00%
2019/11/20	4	40.35	0	0.00	40.15	4	10,987	0.04%
2019/11/19	1	40.60	0	0.00	40.75	1	11,840	0.01%
2019/11/18	6	40.70	1	40.80	40.50	5	12,219	0.04%
2019/11/15	4	40.89	3	40.87	40.95	1	12,525	0.01%
2019/11/14	2	40.15	0	0.00	40.10	2	12,677	0.02%
2019/11/12	0	0.00	2	40.83	41.05	-2	13,248	-0.02%
2019/11/11	2	40.45	2	41.00	40.40	0	13,830	0.00%
2019/11/08	6	40.90	1	41.50	41.55	5	14,430	0.03%
2019/11/07	12	41.24	10	41.37	41.05	2	14,941	0.01%
2019/11/05	2	42.38	32	42.52	42.75	-30	15,919	-0.19%
2019/11/04	17	42.17	3	42.00	41.75	14	16,127	0.09%
2019/11/01	3	41.07	2	41.38	41.55	1	16,260	0.01%
2019/10/31	15	41.90	3	42.12	41.70	12	16,596	0.07%
2019/10/30	6	42.44	5	42.31	42.55	1	17,041	0.01%
2019/10/29	13	42.72	2	42.70	41.95	11	17,608	0.06%
2019/10/28	22	43.40	6	43.42	43.10	16	18,339	0.09%
2019/10/25	20	43.71	6	43.80	43.35	14	18,774	0.07%
2019/10/24	10	43.78	11	43.77	44.10	-1	18,821	-0.01%
2019/10/23	3	43.47	7	43.61	43.00	-4	19,290	-0.02%
2019/10/22	11	43.71	10	43.51	43.70	1	20,332	0.00%
2019/10/21	3	43.25	4	43.20	43.15	-1	20,961	0.00%
2019/10/18	10	43.62	6	43.46	43.30	4	21,070	0.02%
2019/10/17	5	43.14	4	43.08	43.05	1	21,110	0.00%
2019/10/16	6	43.46	12	43.33	42.75	-6	21,209	-0.03%
2019/10/15	18	43.29	14	43.34	42.65	4	21,148	0.02%
2019/10/14	9	43.38	4.3	43.79	42.90	4.7	21,185	0.02%
2019/10/09	3	42.78	3	42.55	42.65	0	21,276	0.00%
2019/10/08	8	42.88	14	42.80	42.40	-6	21,402	-0.03%
2019/10/07	9	43.38	23	43.56	42.45	-14	21,383	-0.07%
2019/10/04	4	41.88	8.4	41.77	41.85	-4.4	20,979	-0.02%
2019/10/03	7	41.10	57	41.50	41.90	-50	21,015	-0.24%
2019/10/02	3	40.30	6	40.78	41.10	-3	21,005	-0.01%
2019/10/01	4	38.79	3	38.92	39.00	1	21,123	0.00%
2019/09/27	8	38.32	13	37.64	38.00	-5	21,298	-0.02%
2019/09/26	5	39.51	8	39.45	39.40	-3	21,422	-0.01%
2019/09/25	3	40.58	4	40.65	40.55	-1	21,920	0.00%
2019/09/24	1	41.20	7	41.43	41.10	-6	22,596	-0.03%
2019/09/23	4	41.53	3	41.63	41.45	1	22,695	0.00%
2019/09/20	14	41.70	7	41.59	41.45	7	22,956	0.03%
2019/09/19	4	40.84	0	0.00	40.80	4	23,402	0.02%
2019/09/18	9	40.91	23	41.17	40.85	-14	23,695	-0.06%
2019/09/17	54	41.00	25.1	41.73	40.70	28.9	23,761	0.12%
2019/09/16	5	42.94	4	42.75	42.55	1	23,913	0.00%
2019/09/12	3	42.77	1.1	42.85	42.85	1.9	24,520	0.01%
2019/09/11	2	42.48	4	42.18	42.45	-2	25,611	-0.01%
2019/09/10	1	42.10	0	0.00	42.00	1	25,918	0.00%
2019/09/09	4	42.96	30	43.23	42.65	-26	25,965	-0.10%
2019/09/06	22	42.83	4	43.41	43.25	18	25,997	0.07%
2019/09/05	31	42.44	28	42.56	42.30	3	25,903	0.01%
2019/09/04	32.3	41.67	29	41.91	42.15	3.3	25,949	0.01%
2019/09/03	9	41.61	12	41.40	41.30	-3	26,333	-0.01%
2019/09/02	15	41.58	11	41.95	42.45	4	26,674	0.01%
2019/08/30	13.3	42.32	24.2	41.89	42.20	-10.9	26,552	-0.04%
2019/08/29	47	43.08	42	43.24	43.05	5	26,357	0.02%
2019/08/28	49	43.34	71	43.51	42.90	-22	26,289	-0.08%
2019/08/27	44	44.38	18	44.96	43.70	26	26,151	0.10%
2019/08/26	25.3	43.75	31	44.05	44.00	-5.7	26,124	-0.02%
2019/08/23	30.3	45.10	32	45.19	44.90	-1.7	26,066	-0.01%
2019/08/22	34	45.53	42	45.66	44.85	-8	25,859	-0.03%
2019/08/21	14.3	43.73	20	43.78	44.55	-5.8	25,391	-0.02%
2019/08/20	43.3	43.71	24	44.24	42.80	19.3	25,310	0.08%
2019/08/19	19.1	44.07	26	43.73	43.55	-6.9	25,354	-0.03%
2019/08/16	11	43.76	23	44.02	43.45	-12	25,543	-0.05%
2019/08/15	44	42.68	38	43.10	42.90	6	25,530	0.02%
2019/08/14	20	44.47	37	44.11	43.75	-17	25,824	-0.07%
2019/08/13	43	43.45	41	43.25	43.70	2	25,797	0.01%
2019/08/12	42	42.90	37	43.19	42.40	5	25,834	0.02%
2019/08/08	36.4	41.45	48	41.63	42.30	-11.6	25,657	-0.05%
2019/08/07	19	39.71	17	39.79	39.20	2	25,226	0.01%
2019/08/06	16	38.03	13	38.07	39.05	3	25,345	0.01%
2019/08/05	31	38.73	29	39.01	38.90	2	25,307	0.01%
2019/08/02	45	39.69	20	39.80	39.10	25	25,515	0.10%
2019/08/01	52	40.50	43	40.70	40.80	9	25,667	0.04%
2019/07/31	82.3	40.88	87	40.66	40.60	-4.8	25,540	-0.02%
2019/07/30	56	42.57	16	42.76	40.95	40	25,754	0.16%
2019/07/29	55	46.52	62	46.19	45.45	-7	25,319	-0.03%
2019/07/26	30	45.50	16	45.23	45.30	14	25,442	0.06%
2019/07/25	32	46.17	23	46.16	45.70	9	25,583	0.04%
2019/07/24	29.3	45.05	74	45.83	46.90	-44.8	25,527	-0.18%
2019/07/23	34	43.54	49.1	43.91	43.20	-15.1	24,542	-0.06%
2019/07/22	15	41.24	30	40.84	41.40	-15	23,868	-0.06%
2019/07/19	18	40.45	27	40.73	40.25	-9	23,885	-0.04%
2019/07/18	20	39.94	3	39.85	39.85	17	23,960	0.07%
2019/07/17	5	40.84	2	40.75	40.80	3	24,172	0.01%
2019/07/16	14	41.63	10	42.05	41.05	4	24,273	0.02%
2019/07/15	20.1	41.80	21	41.84	41.90	-0.9	25,003	0.00%
2019/07/12	22	41.53	15	41.40	41.00	7	25,090	0.03%
2019/07/11	9.3	40.87	24	41.34	41.45	-14.7	25,498	-0.06%
2019/07/10	28.3	40.55	16	40.52	40.80	12.3	25,661	0.05%
2019/07/09	2	39.35	7	39.88	39.90	-5	26,240	-0.02%
2019/07/08	3	40.20	2	39.83	40.20	1	26,796	0.00%
2019/07/05	23.1	41.16	13	41.03	40.55	10.1	26,878	0.04%
2019/07/04	5	41.21	0	0.00	41.15	5	26,671	0.02%
2019/07/03	4	41.13	15	41.45	41.00	-11	26,902	-0.04%
2019/07/02	29	42.64	12	42.63	42.80	17	26,904	0.06%
2019/07/01	2	41.10	71	41.63	42.25	-69	26,499	-0.26%
2019/06/28	3.1	38.58	9.3	38.63	38.45	-6.2	26,440	-0.02%
2019/06/27	43	38.75	8	38.51	38.50	35	26,382	0.13%
2019/06/26	30	37.54	22	37.92	38.95	8	26,184	0.03%
2019/06/25	51	38.58	9	38.83	38.10	42	25,692	0.16%
2019/06/24	10	38.03	24	38.33	38.90	-14	25,466	-0.05%
2019/06/21	34	38.68	20	39.17	38.00	14	25,449	0.06%
2019/06/20	34	38.54	46	38.26	39.00	-12	25,223	-0.05%
2019/06/19	91.3	37.17	147	37.13	37.90	-55.8	25,180	-0.22%	大賣/
2019/06/18	54.3	36.35	42	35.39	35.35	12.3	24,982	0.05%
2019/06/17	3	35.05	6	35.33	35.60	-3	24,647	-0.01%
2019/06/14	17	35.71	11	35.91	35.10	6	24,735	0.02%
2019/06/13	12.3	35.61	8	35.68	35.95	4.3	24,689	0.02%
2019/06/12	9	35.73	14	35.66	35.55	-5	24,771	-0.02%
2019/06/11	34.3	36.36	13	36.49	36.15	21.3	24,897	0.09%
2019/06/10	7	34.94	22.1	35.47	35.90	-15.1	24,438	-0.06%
2019/06/06	8.3	32.30	20	32.63	32.80	-11.8	24,129	-0.05%
2019/06/05	23	33.17	13	32.30	32.30	10	24,125	0.04%
2019/06/04	8	32.74	7	32.84	32.45	1	24,182	0.00%
2019/06/03	2	32.83	0	0.00	32.70	2	24,303	0.01%
2019/05/31	6	33.30	12	33.19	33.60	-6	24,420	-0.02%
2019/05/30	3.1	32.70	28	32.61	32.55	-24.9	24,453	-0.10%
2019/05/29	32	32.13	28	31.76	32.30	4	24,765	0.02%
2019/05/28	29	33.02	28	33.02	32.60	1	25,141	0.00%
2019/05/27	19	31.73	9	32.07	32.50	10	25,170	0.04%
2019/05/24	27.2	33.21	5	33.55	32.20	22.2	25,386	0.09%
2019/05/23	7	33.03	8	33.07	32.95	-1	25,066	0.00%
2019/05/22	47.1	34.70	52	34.85	34.25	-4.9	24,779	-0.02%
2019/05/21	61	34.45	53	34.53	35.60	8	24,518	0.03%
2019/05/20	42.2	35.68	43	34.88	34.35	-0.8	24,024	0.00%
2019/05/17	35.2	38.00	54	37.07	36.00	-18.9	23,691	-0.08%
2019/05/16	29.1	41.06	41	41.15	39.70	-11.9	23,149	-0.05%
2019/05/15	79	42.57	47.1	42.24	41.95	31.9	22,880	0.14%
2019/05/14	27.2	40.27	22	41.59	42.50	5.2	22,821	0.02%
2019/05/13	35	40.62	30	40.10	40.10	5	22,711	0.02%
2019/05/10	19	40.67	8	40.76	40.80	11	22,735	0.05%
2019/05/09	55.3	42.49	46	41.22	40.00	9.3	22,433	0.04%
2019/05/08	97	42.52	68	42.77	42.65	29	21,888	0.13%
2019/05/07	106	45.72	139.3	44.71	42.85	-33.3	21,520	-0.15%	大買/大賣/
2019/05/06	57	43.47	60	43.99	44.40	-3	20,771	-0.01%
2019/05/03	60	43.79	54	44.10	44.05	6	20,311	0.03%
2019/05/02	36	42.58	19	42.58	42.85	17	19,694	0.09%
2019/04/30	59	41.36	54	41.50	42.80	5	19,425	0.03%
2019/04/29	1.3	39.18	4	39.26	40.00	-2.7	18,879	-0.01%
2019/04/26	14	40.10	16	40.18	39.80	-2	18,621	-0.01%
2019/04/25	30.3	40.10	30	40.19	41.20	0.3	18,384	0.00%
2019/04/24	146	40.99	147	41.07	40.70	-1	18,213	-0.01%	大買/大賣/
2019/04/23	48	41.53	43	41.87	40.30	5	17,968	0.03%
2019/04/22	43	41.46	56	41.84	41.75	-13	17,814	-0.07%
2019/04/19	198	43.49	175	43.85	42.00	23	17,647	0.13%	大買/大賣/
2019/04/18	48.3	43.26	46	43.65	42.80	2.3	16,714	0.01%
2019/04/17	64	43.89	60	43.80	43.25	4	16,338	0.02%
2019/04/16	90	41.66	64	41.97	41.50	26	15,775	0.16%
2019/04/15	71.3	41.68	82.3	42.04	42.90	-11	15,316	-0.07%
2019/04/12	13	39.32	34	39.17	39.15	-21	14,558	-0.14%
2019/04/11	2.3	37.07	12	37.12	37.00	-9.7	13,796	-0.07%
2019/04/10	1.4	35.90	4	35.94	35.80	-2.6	13,578	-0.02%
2019/04/09	40	37.54	31	37.59	36.00	9	13,459	0.07%
2019/04/08	113.4	37.10	109	37.22	36.70	4.4	13,052	0.03%	大買/大賣/
2019/04/03	20	35.98	25	36.13	35.70	-5	12,792	-0.04%
2019/04/02	80	36.39	92	36.43	35.50	-12	12,819	-0.09%
2019/04/01	24	34.80	30	34.45	34.95	-6	12,422	-0.05%
2019/03/29	21	34.25	11	34.46	34.20	10	12,350	0.08%
2019/03/28	18	33.99	20	34.32	34.55	-2	12,263	-0.02%
2019/03/27	26	34.95	19	34.78	34.65	7	12,117	0.06%
2019/03/26	32	35.24	37	34.71	34.40	-5	12,030	-0.04%
2019/03/25	10.3	35.32	21	35.07	35.20	-10.7	11,929	-0.09%
2019/03/22	95.3	35.95	69	35.55	35.20	26.3	11,773	0.22%
2019/03/21	56	34.79	69	34.84	36.45	-13	11,187	-0.12%
2019/03/20	40.3	33.09	26	32.96	33.15	14.3	10,221	0.14%
2019/03/19	42	33.25	9	33.44	32.60	33	10,131	0.33%
2019/03/18	4.3	32.79	13	32.40	32.80	-8.7	9,959	-0.09%
2019/03/15	9	32.68	3	32.87	32.00	6	9,958	0.06%
2019/03/14	21	33.73	16	33.49	33.35	5	9,769	0.05%
2019/03/13	11.3	32.77	21	32.41	32.90	-9.7	9,497	-0.10%
2019/03/12	7	32.44	7	33.18	32.35	0	9,430	0.00%
2019/03/11	5.3	32.22	8	32.06	32.75	-2.7	9,247	-0.03%
2019/03/08	25	32.45	16	32.31	32.40	9	9,305	0.10%
2019/03/07	4.3	32.15	103	31.64	31.70	-98.7	9,212	-1.07%	大賣/
2019/03/06	13	32.82	17	32.76	32.55	-4	9,038	-0.04%
2019/03/05	11	33.35	24	33.31	32.50	-13	8,940	-0.15%
2019/03/04	156.3	34.69	54	34.23	34.60	102.3	8,668	1.18%	大買/鉅額交易
2019/02/27	20.3	33.35	39	33.33	33.65	-18.7	8,208	-0.23%
2019/02/26	15	32.93	193	33.11	32.65	-178	7,623	-2.33%	大賣/鉅額交易
2019/02/25	62	31.45	37	31.64	32.60	25	7,160	0.35%
2019/02/22	11.2	29.86	13	29.57	29.65	-1.8	6,641	-0.03%
2019/02/21	7	29.53	32	30.03	29.50	-25	6,597	-0.38%
2019/02/20	54	30.05	69	29.92	29.85	-15	6,526	-0.23%
2019/02/19	12	29.95	17	29.98	30.10	-5	6,514	-0.08%
2019/02/18	13.4	30.07	8	30.10	30.35	5.4	6,402	0.08%
2019/02/15	26	28.83	16	29.12	28.95	10	6,161	0.16%
2019/02/14	1	28.85	13	28.76	28.70	-12	6,005	-0.20%
2019/02/13	118	28.78	12	29.06	29.10	106	5,835	1.82%	大買/鉅額交易
2019/02/12	21	27.97	37	27.84	27.70	-16	5,516	-0.29%
2019/02/11	8	26.66	21	26.24	26.95	-13	5,120	-0.25%
2019/01/30	14	25.35	5	25.44	25.05	9	4,825	0.19%
2019/01/29	2	24.75	17	24.99	24.95	-15	4,714	-0.32%
2019/01/28	8	24.88	0	0.00	24.80	8	4,675	0.17%
2019/01/25	20	25.32	38	25.42	25.05	-18	4,631	-0.39%
2019/01/24	1	25.30	1	25.40	25.40	0	4,551	0.00%
2019/01/23	2	25.10	11	25.17	25.35	-9	4,549	-0.20%
2019/01/22	10	25.84	4	25.24	25.20	6	4,570	0.13%
2019/01/21	8	25.60	6	25.92	26.10	2	4,428	0.05%
2019/01/18	10	25.46	10	25.49	25.45	0	4,385	0.00%
2019/01/17	10	25.40	15	25.78	25.50	-5	4,385	-0.11%
2019/01/16	4	25.53	4	25.65	25.55	0	4,362	0.00%
2019/01/15	13	25.80	10	25.90	25.70	3	4,331	0.07%
2019/01/14	38	26.60	35	26.70	26.20	3	4,274	0.07%
2019/01/11	16	25.91	18	25.86	26.40	-2	4,041	-0.05%
2019/01/10	11	25.51	21	25.73	25.75	-10	3,931	-0.25%
2019/01/09	14	25.56	8	25.44	25.60	6	3,900	0.15%
2019/01/08	4	25.70	2	25.65	25.75	2	3,825	0.05%
2019/01/07	0	0.00	2	25.05	25.10	-2	3,713	-0.05%
2019/01/04	1	23.85	2	24.18	24.20	-1	3,713	-0.03%
2019/01/03	3	25.03	1	25.00	24.95	2	3,699	0.05%
2019/01/02	58	25.84	3	25.68	25.65	55	3,744	1.47%
2018/12/28	0	0.00	7	25.21	25.25	-7	3,649	-0.19%
2018/12/27	6	24.89	9	25.14	24.75	-3	3,635	-0.08%
2018/12/26	6	25.23	1	24.65	24.65	5	3,569	0.14%
2018/12/25	19	25.57	15	25.57	25.50	4	3,481	0.11%
2018/12/24	12	25.90	21	26.12	26.30	-9	3,306	-0.27%
2018/12/22	9	24.22	5	24.84	25.15	4	3,061	0.13%
2018/12/21	6	23.94	5	23.86	24.10	1	3,010	0.03%
2018/12/20	1	23.90	7	24.11	23.45	-6	3,039	-0.20%
2018/12/19	9	24.48	13	24.77	24.25	-4	3,053	-0.13%
2018/12/18	7	24.36	5	24.32	24.30	2	3,002	0.07%
2018/12/17	35	25.09	16	25.11	24.75	19	2,934	0.65%
2018/12/14	16	24.88	12	24.39	25.10	4	2,794	0.14%
2018/12/13	4	24.44	6	24.50	24.20	-2	2,719	-0.07%
2018/12/12	2	24.20	2	24.40	24.25	0	2,699	0.00%
2018/12/11	2	24.15	9	24.10	24.10	-7	2,677	-0.26%
2018/12/10	45	24.37	12	24.30	24.55	33	2,628	1.26%
2018/12/07	4	24.15	3	23.78	24.40	1	2,518	0.04%
2018/12/06	0	0.00	3	23.70	23.35	-3	2,449	-0.12%
2018/12/05	0	0.00	4	24.00	24.50	-4	2,391	-0.17%
2018/12/04	11	24.66	0	0.00	24.35	11	2,368	0.46%
2018/12/03	1	25.15	0	0.00	24.90	1	2,341	0.04%
2018/11/29	10	22.85	9	22.71	22.65	1	2,087	0.05%
2018/11/28	5	22.50	3	22.85	22.50	2	2,059	0.10%
2018/11/26	0	0.00	4	21.56	21.50	-4	2,336	-0.17%
2018/11/22	0	0.00	3	22.00	21.60	-3	2,481	-0.12%
2018/11/21	5	21.79	1	21.90	21.85	4	2,486	0.16%
2018/11/20	6	22.23	2	22.00	22.00	4	2,474	0.16%
2018/11/19	2	22.65	0	0.00	22.80	2	2,428	0.08%
2018/11/16	0	0.00	2	22.25	21.90	-2	2,370	-0.08%
2018/11/14	0	0.00	2	21.00	20.80	-2	2,256	-0.09%
2018/11/13	2	20.80	0	0.00	20.80	2	2,259	0.09%
2018/11/08	0	0.00	2	21.65	21.30	-2	2,341	-0.09%
2018/11/07	0	0.00	2	21.50	21.40	-2	2,353	-0.08%
2018/11/02	4	21.50	7	21.76	21.40	-3	2,549	-0.12%
2018/11/01	7	21.40	1	21.55	21.55	6	2,552	0.24%
2018/10/31	1	20.95	1.1	21.20	21.20	-0.1	2,543	0.00%
2018/10/30	9	20.75	3	20.65	20.60	6	2,544	0.24%
2018/10/26	0	0.00	4	20.30	20.25	-4	2,516	-0.16%
2018/10/25	4	20.10	0	0.00	20.00	4	2,613	0.15%
2018/10/24	1	21.10	0	0.00	21.05	1	2,603	0.04%
2018/10/23	0	0.00	3	21.40	21.10	-3	2,624	-0.11%
2018/10/22	3	21.60	6	21.57	21.50	-3	2,681	-0.11%
2018/10/19	3	21.32	1	21.30	21.20	2	2,714	0.07%
2018/10/18	7	22.13	1	22.25	22.10	6	2,710	0.22%
2018/10/17	2	22.40	6	22.60	22.35	-4	2,703	-0.15%
2018/10/16	11	22.15	17	22.37	22.15	-6	2,697	-0.22%
2018/10/15	5	22.23	1	22.00	22.00	4	2,695	0.15%
2018/10/12	7	22.34	1	22.45	22.45	6	2,691	0.22%
2018/10/09	4	25.48	4	25.56	25.45	0	2,708	0.00%
2018/10/08	2	26.10	0	0.00	26.15	2	2,631	0.08%
2018/10/02	2	28.05	3	28.20	27.95	-1	2,632	-0.04%
2018/10/01	0	0.00	2	27.95	28.05	-2	2,591	-0.08%
2018/09/27	0	0.00	1	27.20	26.75	-1	2,543	-0.04%
2018/09/26	0	0.00	2	28.03	27.95	-2	2,481	-0.08%
2018/09/19	1	27.85	0	0.00	27.75	1	2,418	0.04%
2018/09/18	0	0.00	25	27.76	27.75	-25	2,437	-1.03%
2018/09/17	6	28.20	6	28.50	28.25	0	2,443	0.00%
2018/09/13	5.5	28.19	5	28.05	28.20	0.5	2,454	0.02%
2018/09/10	1	27.10	1	27.05	27.05	0	2,687	0.00%
2018/09/07	1	27.60	1	27.85	27.70	0	2,691	0.00%
2018/09/05	1	28.65	0	0.00	28.60	1	2,744	0.04%
2018/09/04	6	28.65	0	0.00	28.85	6	2,835	0.21%
2018/09/03	0	0.00	2	29.23	28.60	-2	2,875	-0.07%
2018/08/31	1	28.75	0	0.00	29.25	1	2,797	0.04%
2018/08/30	0	0.00	1	28.40	28.60	-1	2,678	-0.04%
2018/08/29	14	28.46	15	28.47	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	16	27.90	28.00	-16	2,668	-0.60%
2018/08/27	0	0.00	2	27.20	27.50	-2	2,956	-0.07%
2018/08/22	1	26.95	0	0.00	26.90	1	3,161	0.03%
2018/08/21	0	0.00	7	27.00	27.05	-7	3,187	-0.22%
2018/08/20	2	27.05	0	0.00	26.90	2	3,207	0.06%
2018/08/17	0	0.00	2	27.55	27.45	-2	3,245	-0.06%
2018/08/16	0	0.00	9	26.72	27.10	-9	3,218	-0.28%
2018/08/15	1	27.10	0	0.00	27.00	1	3,210	0.03%
2018/08/14	4	27.43	0	0.00	27.55	4	3,246	0.12%
2018/08/10	7	29.10	4	29.14	29.15	3	3,206	0.09%
2018/08/09	12.5	28.66	16	28.88	28.80	-3.5	3,120	-0.11%
2018/08/08	12	29.12	9	29.02	29.15	3	3,105	0.10%
2018/08/07	6	28.82	6	28.93	28.75	0	3,101	0.00%
2018/08/06	12	28.95	13	28.90	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	6	28.65	28.70	-6	3,124	-0.19%
2018/08/01	0	0.00	6	29.41	29.30	-6	3,200	-0.19%
2018/07/30	5	28.35	1	28.50	28.50	4	3,174	0.13%
2018/07/27	7	29.11	6	29.13	29.00	1	3,150	0.03%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/25	13	28.11	12	27.89	28.00	1	3,050	0.03%
2018/07/24	0	0.00	1	27.60	27.65	-1	3,049	-0.03%
2018/07/23	1	27.40	0	0.00	27.30	1	3,052	0.03%
2018/07/20	0	0.00	1	28.00	27.60	-1	3,053	-0.03%
2018/07/19	1	28.25	34	27.95	27.75	-33	3,056	-1.08%
2018/07/18	15	28.30	37	28.18	28.25	-22	3,068	-0.72%
2018/07/17	28	27.91	2	27.78	27.90	26	3,004	0.87%
2018/07/16	1	27.75	6	27.75	27.70	-5	2,983	-0.17%
2018/07/12	1	27.50	5	27.52	27.60	-4	2,998	-0.13%
2018/07/11	2	27.35	0	0.00	27.25	2	3,014	0.07%
2018/07/10	32	27.90	46	28.29	27.70	-14	3,014	-0.46%
2018/07/09	20	27.55	8	27.51	27.55	12	2,969	0.40%
2018/07/06	5	27.10	8	27.05	27.00	-3	2,981	-0.10%
2018/07/05	0	0.00	13	27.56	27.40	-13	2,965	-0.44%
2018/07/04	3	27.60	15	27.65	27.60	-12	2,968	-0.40%
2018/07/03	7	28.11	55	27.77	27.60	-48	2,968	-1.62%
2018/07/02	1	28.80	0	0.00	28.40	1	2,960	0.03%
2018/06/29	2	28.70	8	28.68	28.65	-6	2,968	-0.20%
2018/06/28	5	28.30	0	0.00	28.20	5	2,964	0.17%
2018/06/27	4	29.15	0	0.00	28.65	4	3,023	0.13%
2018/06/26	4	28.93	0	0.00	29.00	4	3,000	0.13%
2018/06/25	4	29.60	14	29.53	29.50	-10	2,989	-0.33%
2018/06/22	19	29.90	9	30.05	29.80	10	2,994	0.33%
2018/06/21	0	0.00	4	29.98	30.35	-4	2,983	-0.13%
2018/06/20	18	30.48	10	30.53	29.60	8	2,984	0.27%
2018/06/19	4	29.93	5	30.16	30.20	-1	2,875	-0.03%
2018/06/15	2	30.65	2	30.95	30.65	0	2,881	0.00%
2018/06/14	16	30.66	27	30.65	30.60	-11	2,873	-0.38%
2018/06/13	11	30.87	3	30.52	30.50	8	2,885	0.28%
2018/06/12	38	31.32	25	31.37	31.35	13	2,876	0.45%
2018/06/11	2	31.60	1	31.15	31.20	1	2,812	0.04%
2018/06/08	46	31.84	27	31.70	31.65	19	2,811	0.68%
2018/06/07	29	31.30	26	31.52	31.35	3	2,678	0.11%
2018/06/06	30	31.38	53	31.35	31.40	-23	2,640	-0.87%
2018/06/05	33	31.20	39	31.12	31.20	-6	2,628	-0.23%
2018/06/04	93	31.96	35	31.92	31.65	58	2,549	2.28%
2018/06/01	91	30.25	38	30.07	30.30	53	2,257	2.35%
2018/05/31	8	28.85	5	29.00	28.85	3	2,139	0.14%
2018/05/29	1	28.80	1	29.00	28.75	0	2,157	0.00%
2018/05/28	0	0.00	16	29.31	29.25	-16	2,168	-0.74%
2018/05/25	20	29.49	15	29.42	29.50	5	2,242	0.22%
2018/05/24	12	29.15	6	28.96	29.10	6	2,234	0.27%
2018/05/22	17	29.21	9	29.23	29.25	8	2,352	0.34%
2018/05/21	11	29.07	16	28.79	29.15	-5	2,324	-0.22%
2018/05/18	7	28.30	10	28.29	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	2	28.20	28.20	-2	2,331	-0.09%
2018/05/16	10	27.90	11	27.87	27.90	-1	2,346	-0.04%
2018/05/15	10	27.78	23	27.87	27.60	-13	2,385	-0.54%
2018/05/14	8	27.91	9	27.86	27.95	-1	2,503	-0.04%
2018/05/11	5	27.90	0	0.00	27.75	5	2,518	0.20%
2018/05/10	10	28.63	5	28.80	28.50	5	2,502	0.20%
2018/05/09	5	27.85	7	28.01	28.10	-2	2,442	-0.08%
2018/05/08	10	28.20	12	28.41	28.20	-2	2,506	-0.08%
2018/05/07	27	27.96	22	27.57	28.00	5	2,537	0.20%
2018/05/04	8	27.20	8	27.10	27.20	0	2,558	0.00%
2018/05/03	5	26.88	5	26.95	26.85	0	2,768	0.00%
2018/05/02	22	26.99	10	27.10	27.05	12	2,866	0.42%
2018/04/30	2	27.10	13	26.83	27.05	-11	2,888	-0.38%
2018/04/27	3	26.15	2	26.35	26.20	1	2,909	0.03%
2018/04/26	5	26.10	0	0.00	26.10	5	2,923	0.17%
2018/04/25	0	0.00	8	26.73	26.80	-8	2,926	-0.27%
2018/04/24	5	26.36	12	26.68	26.25	-7	2,944	-0.24%
2018/04/23	26	27.50	2	27.30	27.30	24	2,950	0.81%
2018/04/20	1	27.85	5	28.00	27.90	-4	2,972	-0.13%
2018/04/19	1	27.60	17	27.96	28.00	-16	3,007	-0.53%
2018/04/18	11	27.58	2	27.90	27.35	9	3,051	0.29%
2018/04/17	8	28.14	3	27.65	27.70	5	3,112	0.16%
2018/04/16	7	28.48	0	0.00	28.35	7	3,219	0.22%
2018/04/13	2	29.00	6	28.90	28.70	-4	3,268	-0.12%
2018/04/12	6	28.62	0	0.00	28.60	6	3,375	0.18%
2018/04/11	1	28.90	0	0.00	28.80	1	3,421	0.03%
2018/04/10	0	0.00	8	28.96	28.90	-8	3,501	-0.23%
2018/04/09	1	28.90	0	0.00	28.85	1	3,713	0.03%
2018/04/03	6	28.98	0	0.00	29.00	6	3,846	0.16%
2018/04/02	3	29.35	3	29.70	29.30	0	4,074	0.00%
2018/03/31	0	0.00	5	29.60	29.60	-5	4,185	-0.12%
2018/03/30	40	29.87	46	29.96	29.90	-6	4,279	-0.14%
2018/03/29	0	0.00	15	29.10	29.10	-15	4,356	-0.34%
2018/03/28	28	29.11	10	29.30	29.00	18	4,469	0.40%
2018/03/27	0	0.00	4	29.55	29.45	-4	4,517	-0.09%
2018/03/26	4	28.90	2	29.15	29.10	2	4,586	0.04%
2018/03/23	28	29.09	20	29.35	29.00	8	4,671	0.17%
2018/03/22	7	30.64	0	0.00	30.30	7	4,828	0.14%
2018/03/21	30	30.65	15	30.42	30.50	15	4,818	0.31%
2018/03/20	10	30.20	11	30.16	30.20	-1	4,910	-0.02%
2018/03/19	11	30.42	0.1	30.30	30.35	10.9	5,214	0.21%
2018/03/16	0	0.00	1	30.35	30.25	-1	5,265	-0.02%
2018/03/15	8	30.70	0	0.00	30.80	8	5,355	0.15%
2018/03/14	10	30.70	13	30.49	30.70	-3	5,500	-0.05%
2018/03/13	15	30.22	28.2	30.23	30.20	-13.2	5,568	-0.24%
2018/03/12	9	29.81	2	30.10	29.80	7	5,707	0.12%
2018/03/09	3	30.30	2	30.00	29.80	1	5,995	0.02%
2018/03/08	0	0.00	6	29.80	29.70	-6	6,287	-0.10%
2018/03/07	11	29.57	17	29.90	29.50	-6	6,570	-0.09%
2018/03/06	24	29.86	12	29.99	29.90	12	7,139	0.17%
2018/03/05	11	29.65	14	30.16	29.50	-3	7,613	-0.04%
2018/03/01	9	29.92	6	29.93	30.05	3	9,335	0.03%
2018/02/27	11	29.65	19	30.02	29.55	-8	9,780	-0.08%
2018/02/26	7	29.22	3	29.33	29.25	4	10,582	0.04%
2018/02/23	5	29.27	13	29.05	29.70	-8	11,142	-0.07%
2018/02/22	1	28.15	0	0.00	28.15	1	11,083	0.01%
2018/02/21	0	0.00	3	27.98	28.10	-3	11,123	-0.03%
2018/02/12	0	0.00	2	26.95	26.90	-2	11,121	-0.02%
2018/02/09	2	26.55	0	0.00	26.60	2	11,170	0.02%
2018/02/08	2	27.40	8	27.30	27.30	-6	11,187	-0.05%
2018/02/07	6	27.82	12	27.99	27.65	-6	11,184	-0.05%
2018/02/06	12	28.21	0	0.00	27.00	12	11,193	0.11%
2018/02/05	6	29.73	6	29.66	29.85	0	11,112	0.00%
2018/02/02	4	30.43	0	0.00	30.30	4	11,130	0.04%
2018/02/01	15	30.77	11	31.28	30.55	4	11,193	0.04%
2018/01/31	2	31.00	9	30.79	30.95	-7	11,212	-0.06%
2018/01/30	10	30.40	1	30.20	30.20	9	11,213	0.08%
2018/01/29	13	31.03	1	31.25	30.90	12	11,289	0.11%
2018/01/26	67.2	32.00	87	31.80	31.60	-19.8	11,299	-0.18%
2018/01/25	5	31.26	6	31.63	31.00	-1	11,107	-0.01%
2018/01/24	7	30.85	7	30.80	30.85	0	11,031	0.00%
2018/01/23	1	30.55	4	30.78	30.65	-3	11,045	-0.03%
2018/01/22	22	30.24	2	30.40	30.25	20	11,088	0.18%
2018/01/19	1	30.55	1	30.35	30.30	0	11,475	0.00%
2018/01/18	3	30.63	2	30.60	30.30	1	11,552	0.01%
2018/01/17	2	30.80	0	0.00	30.60	2	11,573	0.02%
2018/01/16	8	30.97	9	31.25	30.95	-1	11,591	-0.01%
2018/01/12	0	0.00	11	30.59	30.65	-11	11,600	-0.09%
2018/01/11	2	29.83	0	0.00	29.90	2	11,760	0.02%
2018/01/10	7	30.41	5	30.26	30.20	2	11,766	0.02%
2018/01/09	12	31.30	13	31.50	31.30	-1	11,798	-0.01%
2018/01/08	14	31.71	23.1	32.17	31.00	-9.1	11,802	-0.08%
2018/01/05	6	32.34	16	32.32	32.30	-10	11,729	-0.09%
2018/01/04	15	32.26	2.2	32.30	32.20	12.8	11,692	0.11%
2018/01/03	10	33.73	3.2	33.07	32.55	6.8	11,661	0.06%
2018/01/02	14.3	32.61	37	32.71	33.50	-22.8	11,490	-0.20%