奇鋐 (3017)-元大-桃園券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/03	8	659.00	9	659.33	662.00	-1	17,273	-0.01%
2024/05/02	10.2	648.02	27.3	654.80	656.00	-17	17,248	-0.10%
2024/04/30	4	649.50	9.9	653.26	654.00	-5.9	17,183	-0.03%
2024/04/29	15.5	636.19	9.1	637.26	626.00	6.4	17,187	0.04%
2024/04/26	14.1	654.74	15	662.46	642.00	-0.9	17,374	0.00%
2024/04/25	14.5	636.35	11	628.09	620.00	3.5	17,079	0.02%
2024/04/24	0	0.00	6.2	624.42	634.00	-6.2	16,953	-0.04%
2024/04/23	9	578.78	9.2	580.76	577.00	-0.1	17,056	0.00%
2024/04/22	21.2	583.57	9.1	577.15	567.00	12.2	16,992	0.07%
2024/04/19	34.1	647.31	19.1	636.48	630.00	15	16,950	0.09%
2024/04/18	21.1	660.69	45.6	676.68	680.00	-24.4	16,936	-0.14%
2024/04/17	12.1	624.46	12.5	630.32	638.00	-0.4	16,835	0.00%
2024/04/16	12.2	599.13	13	603.87	606.00	-0.8	16,828	0.00%
2024/04/15	8.1	626.64	8.3	625.32	616.00	-0.3	16,832	0.00%
2024/04/12	17.2	615.62	23.6	618.36	628.00	-6.4	16,897	-0.04%
2024/04/11	4.1	571.06	11.3	585.09	584.00	-7.2	16,653	-0.04%
2024/04/10	12.3	575.34	8	563.50	555.00	4.2	16,608	0.03%
2024/04/09	7.1	576.60	8.2	576.06	577.00	-1.1	16,586	-0.01%
2024/04/08	7.1	579.96	15.2	575.17	570.00	-8.1	16,528	-0.05%
2024/04/03	25	551.56	16.3	546.13	546.00	8.7	16,589	0.05%
2024/04/02	5.6	540.87	5	538.40	533.00	0.6	16,497	0.00%
2024/04/01	8	557.99	6.2	561.50	554.00	1.8	16,476	0.01%
2024/03/29	5	544.84	3.1	543.25	546.00	1.9	16,382	0.01%
2024/03/28	9.4	531.37	10	533.50	542.00	-0.6	16,272	0.00%
2024/03/27	8.5	535.01	5.2	536.67	534.00	3.2	16,176	0.02%
2024/03/26	15.6	553.97	12	551.33	541.00	3.6	16,093	0.02%
2024/03/25	4.1	586.92	4	585.25	583.00	0.1	15,929	0.00%
2024/03/22	3.5	589.41	5.5	590.55	589.00	-2	15,868	-0.01%
2024/03/21	11	585.00	15.2	584.21	585.00	-4.1	15,767	-0.03%
2024/03/20	12.2	576.54	10	571.70	567.00	2.2	15,677	0.01%
2024/03/19	17.2	598.21	8	582.40	569.00	9.2	15,465	0.06%
2024/03/18	18	619.39	16	615.06	623.00	2	15,226	0.01%
2024/03/15	13	584.15	19.3	582.86	599.00	-6.3	15,013	-0.04%
2024/03/14	31.2	563.14	6.2	566.69	556.00	25	14,674	0.17%
2024/03/13	33.6	651.92	30.2	633.67	617.00	3.4	14,414	0.02%
2024/03/12	30.1	613.83	34.1	620.82	643.00	-4.1	13,964	-0.03%
2024/03/11	12.1	594.46	14	595.79	585.00	-2	13,651	-0.01%
2024/03/08	25.1	598.55	23	594.44	574.00	2.1	13,426	0.02%
2024/03/07	16.5	618.58	18.1	610.41	599.00	-1.6	13,269	-0.01%
2024/03/06	19.2	610.36	18	616.60	630.00	1.2	12,946	0.01%
2024/03/05	9	567.01	11.2	575.37	585.00	-2.2	12,713	-0.02%
2024/03/04	6.2	556.46	7	557.00	554.00	-0.9	12,560	-0.01%
2024/03/01	11	540.63	13.1	545.84	539.00	-2.1	12,472	-0.02%
2024/02/29	9	528.78	11.3	534.43	532.00	-2.3	12,399	-0.02%
2024/02/27	9	508.08	11.5	507.87	508.00	-2.5	12,167	-0.02%
2024/02/26	6	497.91	6	497.66	500.00	0	12,143	0.00%
2024/02/23	10.8	506.00	4.1	506.55	498.50	6.8	12,107	0.06%
2024/02/22	3	519.33	5.1	524.03	520.00	-2.1	12,045	-0.02%
2024/02/21	2.3	489.95	5	495.60	495.00	-2.7	12,019	-0.02%
2024/02/20	7.1	484.13	2	481.51	483.00	5.1	11,975	0.04%
2024/02/19	20.2	496.62	15.4	494.78	486.00	4.8	11,954	0.04%
2024/02/16	10.3	522.55	8.1	513.83	510.00	2.2	12,023	0.02%
2024/02/15	2	527.00	4.1	527.41	534.00	-2.1	12,017	-0.02%
2024/02/05	18.2	484.78	21.1	486.33	485.50	-2.9	11,947	-0.02%
2024/02/02	22.4	476.36	16.1	478.68	478.00	6.4	11,799	0.05%
2024/02/01	34.5	443.38	39	445.94	457.50	-4.6	11,601	-0.04%
2024/01/31	18.4	421.90	9.7	422.88	425.50	8.7	11,272	0.08%
2024/01/30	3	417.83	7.2	423.68	429.50	-4.2	11,110	-0.04%
2024/01/29	3	389.50	5.3	387.67	390.50	-2.2	10,854	-0.02%
2024/01/26	5.3	383.10	7.1	384.21	386.00	-1.9	10,868	-0.02%
2024/01/25	7.5	388.83	9	391.50	389.50	-1.5	10,898	-0.01%
2024/01/24	4.7	383.94	7	386.86	387.50	-2.3	10,774	-0.02%
2024/01/23	12	384.04	10.3	383.05	386.50	1.7	10,805	0.02%
2024/01/22	5	369.20	15.1	369.52	380.50	-10.1	10,603	-0.10%
2024/01/19	13	344.15	15	346.00	346.00	-2	10,366	-0.02%
2024/01/18	21	344.90	16	339.69	334.50	5	10,347	0.05%
2024/01/17	27	350.81	32.5	352.17	343.50	-5.5	10,285	-0.05%
2024/01/16	5	335.70	5.2	339.60	343.00	-0.2	10,244	0.00%
2024/01/15	15.7	337.01	8	338.00	334.00	7.7	10,224	0.08%
2024/01/12	19.1	351.71	21.1	353.90	350.00	-2	10,164	-0.02%
2024/01/11	4	341.78	4	342.25	346.50	0	9,909	0.00%
2024/01/10	6	323.58	7.5	326.77	329.00	-1.5	9,844	-0.02%
2024/01/09	3	312.33	10	312.60	315.00	-7	9,708	-0.07%
2024/01/08	27.2	309.46	14.3	312.78	301.50	12.9	9,633	0.13%
2024/01/05	2	321.00	2	322.50	323.50	0	9,475	0.00%
2024/01/04	5.5	320.50	5.1	319.01	319.00	0.4	9,564	0.00%
2024/01/03	3	328.00	3	330.83	329.00	0	9,628	0.00%
2024/01/02	9	330.56	8	329.81	329.50	1	9,615	0.01%
2023/12/29	10.3	331.64	16.7	332.45	336.50	-6.4	9,631	-0.07%
2023/12/28	3	324.17	4	322.63	318.00	-1	9,477	-0.01%
2023/12/27	3.1	315.19	4.3	319.15	324.50	-1.2	9,478	-0.01%
2023/12/26	2	306.50	4	308.00	311.00	-2	9,542	-0.02%
2023/12/25	0.1	308.50	1	311.00	309.50	-0.9	9,822	-0.01%
2023/12/22	11	306.86	13.5	307.76	307.00	-2.5	9,954	-0.03%
2023/12/21	3.5	296.43	4	299.50	301.50	-0.5	10,189	0.00%
2023/12/20	5	301.40	5	303.81	299.50	0	10,278	0.00%
2023/12/19	1	299.50	1	301.00	302.50	0	10,483	0.00%
2023/12/18	5.3	299.22	1	299.50	299.50	4.3	10,603	0.04%
2023/12/15	8.4	303.58	6	304.08	298.00	2.4	10,803	0.02%
2023/12/14	3	308.00	4	308.00	306.00	-1	10,986	-0.01%
2023/12/13	5.3	305.80	9	306.82	300.50	-3.8	11,067	-0.03%
2023/12/12	2	307.00	0	0.00	306.50	2	11,063	0.02%
2023/12/11	7.2	308.19	9.6	307.48	308.00	-2.4	11,153	-0.02%
2023/12/08	4	305.50	5.1	306.08	304.50	-1.1	11,191	-0.01%
2023/12/07	15	302.17	17.1	302.68	301.50	-2.1	11,204	-0.02%
2023/12/06	7	296.21	14.1	297.78	296.50	-7.1	11,269	-0.06%
2023/12/05	6.2	282.69	13	284.08	286.00	-6.8	11,267	-0.06%
2023/12/04	14.3	292.98	7	288.57	290.50	7.3	11,225	0.07%
2023/12/01	6.6	303.24	3.1	304.18	302.50	3.5	11,216	0.03%
2023/11/30	2.1	300.01	7	304.29	308.00	-4.9	11,223	-0.04%
2023/11/29	4.4	301.23	1	301.50	301.00	3.4	11,179	0.03%
2023/11/28	11	299.45	42	300.00	300.50	-31	11,199	-0.28%
2023/11/27	9.1	306.90	13.1	308.67	298.00	-3.9	11,295	-0.03%
2023/11/24	2	321.75	2	322.01	322.50	0	11,225	0.00%
2023/11/22	4.1	326.63	3	327.33	327.00	1.1	11,240	0.01%
2023/11/21	5	334.10	7.5	331.41	327.00	-2.5	11,394	-0.02%
2023/11/20	13	328.14	14.8	327.59	329.50	-1.7	11,601	-0.01%
2023/11/17	5	318.60	1.1	318.59	318.00	3.9	11,533	0.03%
2023/11/16	11	315.68	5	315.30	316.00	6	11,591	0.05%
2023/11/15	11.7	329.53	13.2	332.14	313.50	-1.5	11,587	-0.01%
2023/11/14	6	325.00	10.9	325.50	325.00	-4.8	11,556	-0.04%
2023/11/13	2	313.50	3.4	316.85	318.50	-1.4	11,586	-0.01%
2023/11/10	8.1	317.76	10	319.70	314.50	-1.9	11,647	-0.02%
2023/11/09	6	317.33	6	317.00	316.50	0	11,745	0.00%
2023/11/08	4.5	317.56	10	318.30	313.00	-5.5	11,836	-0.05%
2023/11/07	5.2	311.61	4	310.75	311.00	1.2	11,949	0.01%
2023/11/06	8	306.75	9	310.50	315.00	-1	12,182	-0.01%
2023/11/03	5	300.30	3.1	297.10	297.00	1.9	12,505	0.02%
2023/11/02	5	298.10	5.3	297.88	299.50	-0.3	12,747	0.00%
2023/11/01	16.1	286.41	18	284.11	285.50	-1.9	13,055	-0.01%
2023/10/31	9.3	293.43	7	290.93	283.50	2.3	13,293	0.02%
2023/10/30	9	302.44	10	299.95	298.50	-1	13,521	-0.01%
2023/10/27	25.1	299.65	20	297.38	296.50	5.1	13,680	0.04%
2023/10/26	18.1	307.89	7	304.71	301.50	11.1	13,925	0.08%
2023/10/25	11	317.23	7	315.29	313.00	4	14,064	0.03%
2023/10/24	7	304.79	9	313.00	318.00	-2	14,224	-0.01%
2023/10/23	5	305.40	4	300.25	297.00	1	14,195	0.01%
2023/10/20	7.1	299.93	6	309.17	308.50	1.1	14,432	0.01%
2023/10/19	4	295.75	4	297.00	299.00	0	14,621	0.00%
2023/10/18	8.4	302.19	7.4	295.69	294.00	1	14,918	0.01%
2023/10/17	10	327.65	11	322.77	319.50	-1	15,011	-0.01%
2023/10/16	10.1	329.60	24	325.29	325.50	-13.9	15,049	-0.09%
2023/10/13	18	334.67	30	336.03	337.00	-12	15,194	-0.08%
2023/10/12	5.1	345.47	4	341.00	342.00	1.1	15,286	0.01%
2023/10/11	12.1	344.33	10	344.90	336.50	2.1	15,413	0.01%
2023/10/06	8	348.50	10	347.75	348.50	-2	15,690	-0.01%
2023/10/05	7.1	347.24	9.2	347.77	344.00	-2.1	15,923	-0.01%
2023/10/04	12	340.42	7.2	343.31	345.00	4.8	15,976	0.03%
2023/10/03	32	345.61	21.1	341.69	340.00	10.9	15,965	0.07%
2023/10/02	26.2	346.65	36.1	345.72	342.50	-10	16,091	-0.06%
2023/09/28	23.1	332.96	23.4	335.31	341.00	-0.3	16,017	0.00%
2023/09/27	11.4	316.05	13	317.73	321.00	-1.7	15,898	-0.01%
2023/09/26	32	310.74	36.4	314.25	313.50	-4.4	15,995	-0.03%
2023/09/25	10	298.55	11	298.45	297.00	-1	16,091	-0.01%
2023/09/22	12.3	290.45	12.6	295.44	297.50	-0.4	16,369	0.00%
2023/09/21	18	277.39	17	276.91	280.00	1	16,169	0.01%
2023/09/20	16	282.78	19	282.11	281.00	-3	16,119	-0.02%
2023/09/19	15.1	282.52	10.2	283.52	278.00	4.9	16,033	0.03%
2023/09/18	10.1	301.23	9.2	300.33	293.50	1	15,942	0.01%
2023/09/15	9	317.89	10	318.29	320.00	-1	15,953	-0.01%
2023/09/14	17.2	317.17	10.1	317.55	318.00	7.1	16,122	0.04%
2023/09/13	12	300.37	49.4	302.30	304.00	-37.3	16,333	-0.23%
2023/09/12	10	307.90	6	307.43	306.00	4	16,622	0.02%
2023/09/11	6.1	318.16	7.1	313.87	311.50	-1	16,910	-0.01%
2023/09/08	8	342.75	8.5	343.24	337.00	-0.5	16,934	0.00%
2023/09/07	10.1	340.72	10.3	336.98	342.00	-0.2	17,183	0.00%
2023/09/06	6.2	338.23	7	343.00	343.50	-0.9	17,207	0.00%
2023/09/05	2	328.26	2	330.75	330.50	0	17,309	0.00%
2023/09/04	1	328.00	1	327.00	328.50	0	17,401	0.00%
2023/09/01	6	329.42	6.1	332.49	329.00	0	17,523	0.00%
2023/08/31	5	328.00	5	329.80	334.50	0	17,651	0.00%
2023/08/30	13.2	342.83	10.1	338.92	335.50	3.2	17,734	0.02%
2023/08/29	12	339.42	11	335.37	335.00	1	17,933	0.01%
2023/08/28	4.1	348.29	6	342.75	338.50	-1.9	18,015	-0.01%
2023/08/25	12.3	358.11	10	356.20	354.00	2.3	18,063	0.01%
2023/08/24	8	376.33	13	384.59	387.00	-5	17,950	-0.03%
2023/08/23	6	362.66	7	356.79	356.00	-1	17,909	-0.01%
2023/08/22	9.4	359.30	8.1	357.77	350.50	1.3	18,218	0.01%
2023/08/21	18.4	353.12	11	354.77	353.50	7.4	18,518	0.04%
2023/08/18	13.1	357.73	15.1	358.70	352.00	-2	18,472	-0.01%
2023/08/17	17.2	358.08	11.1	356.34	363.00	6.1	18,342	0.03%
2023/08/16	5.1	347.64	2.3	340.14	350.00	2.8	18,270	0.02%
2023/08/15	9.3	340.92	6.3	342.34	343.50	3	18,323	0.02%
2023/08/14	11.1	320.35	28.1	316.08	319.00	-16.9	18,425	-0.09%
2023/08/11	15.1	318.39	19	318.26	321.00	-3.9	18,409	-0.02%
2023/08/10	17.3	319.51	2	315.29	314.50	15.2	18,368	0.08%
2023/08/09	16.2	361.51	15.1	361.24	349.00	1.1	18,241	0.01%
2023/08/08	14.4	356.57	13.1	356.29	358.00	1.3	17,976	0.01%
2023/08/07	26.3	350.67	25.1	352.16	349.50	1.2	17,883	0.01%
2023/08/04	22.3	331.41	16	332.78	338.00	6.3	17,657	0.04%
2023/08/02	16	324.41	18.2	321.73	315.50	-2.2	17,537	-0.01%
2023/08/01	14	324.65	19.3	325.48	328.00	-5.2	17,424	-0.03%
2023/07/31	20.6	347.88	21.1	345.29	322.00	-0.5	17,773	0.00%
2023/07/28	23.2	342.22	24	342.13	352.00	-0.8	17,986	0.00%
2023/07/27	16	346.65	14	348.32	340.00	2	17,903	0.01%
2023/07/26	14.3	345.08	26.1	346.37	343.50	-11.8	17,910	-0.07%
2023/07/25	17.2	351.88	17	354.85	340.50	0.2	17,963	0.00%
2023/07/24	25.1	347.19	22.1	346.00	344.00	3.1	17,926	0.02%
2023/07/21	24.1	317.22	24	325.29	339.00	0.1	17,679	0.00%
2023/07/20	13.1	301.86	14.6	306.73	308.50	-1.5	17,321	-0.01%
2023/07/19	15.1	290.95	22	292.09	291.50	-6.9	17,096	-0.04%
2023/07/18	26.1	290.65	14	291.64	293.00	12.1	17,121	0.07%
2023/07/17	14.5	285.10	14	285.96	285.00	0.5	17,009	0.00%
2023/07/14	14.1	291.20	11.1	290.85	293.50	3	16,859	0.02%
2023/07/13	22.3	302.00	22.1	302.52	288.00	0.2	16,774	0.00%
2023/07/12	21	290.38	23	288.89	287.50	-2	16,420	-0.01%
2023/07/11	22.1	282.34	15	283.10	283.50	7.1	16,252	0.04%
2023/07/10	11	274.41	60	274.87	273.00	-49	16,127	-0.30%
2023/07/07	8	274.94	5.1	274.50	270.00	2.9	16,187	0.02%
2023/07/06	7.1	275.56	2.1	275.88	273.50	5	16,032	0.03%
2023/07/05	2.3	282.20	0	284.50	280.50	2.3	15,958	0.01%
2023/07/04	8.1	291.06	13.4	290.06	292.00	-5.3	15,805	-0.03%
2023/07/03	11.8	288.27	10	291.35	293.00	1.7	15,627	0.01%
2023/06/30	18.2	258.02	19.1	263.28	271.00	-0.9	15,257	-0.01%
2023/06/29	10.1	245.75	8	245.13	246.50	2.1	14,969	0.01%
2023/06/28	2	244.00	2	242.00	241.50	0	15,263	0.00%
2023/06/27	7.1	237.56	11.4	238.88	235.00	-4.3	15,506	-0.03%
2023/06/26	8	246.69	13.2	245.52	250.00	-5.2	15,806	-0.03%
2023/06/21	14	251.54	11	252.09	249.50	3	15,760	0.02%
2023/06/20	11	253.05	10	252.75	252.00	1	16,021	0.01%
2023/06/19	21.2	253.21	17	255.41	254.50	4.2	16,419	0.03%
2023/06/16	26.2	243.80	27.3	243.74	247.00	-1.1	16,302	-0.01%
2023/06/15	12.1	234.81	15.4	232.96	237.00	-3.3	16,089	-0.02%
2023/06/14	18.2	221.50	20	222.35	224.00	-1.8	15,750	-0.01%
2023/06/13	15	217.67	13.8	217.30	219.50	1.2	15,654	0.01%
2023/06/12	4	206.00	3	206.83	205.50	1	15,370	0.01%
2023/06/09	14	208.82	13	209.23	209.50	1	15,293	0.01%
2023/06/08	13.3	200.81	8	201.00	200.50	5.3	15,073	0.03%
2023/06/07	16.3	206.02	19	206.95	208.00	-2.7	14,973	-0.02%
2023/06/06	8.1	202.59	5	202.70	203.50	3.1	14,812	0.02%
2023/06/05	9.3	196.98	12	197.13	200.00	-2.7	14,614	-0.02%
2023/06/02	15	205.57	9	204.00	202.00	6	14,364	0.04%
2023/06/01	3	201.51	4.2	203.81	207.00	-1.2	14,049	-0.01%
2023/05/31	10.3	198.69	8	199.06	197.50	2.3	13,851	0.02%
2023/05/30	3	202.00	7	202.29	201.50	-4	13,707	-0.03%
2023/05/29	19	208.55	19.1	207.41	206.00	-0.1	13,717	0.00%
2023/05/26	32.4	202.67	34.1	204.03	208.00	-1.7	13,795	-0.01%
2023/05/25	39.1	197.86	65.9	197.48	197.50	-26.8	13,401	-0.20%
2023/05/24	1.2	184.17	2	183.75	187.00	-0.9	12,993	-0.01%
2023/05/23	2	183.00	2.3	183.02	182.50	-0.3	12,930	0.00%
2023/05/22	0.5	181.50	0.4	182.36	182.50	0.1	12,861	0.00%
2023/05/19	13.2	184.09	21	183.00	184.00	-7.8	12,758	-0.06%
2023/05/18	50	184.32	23.3	184.31	186.00	26.8	12,576	0.21%
2023/05/17	8.2	176.71	39	178.26	178.00	-30.9	12,319	-0.25%
2023/05/16	42	174.73	7.2	175.93	175.50	34.9	12,170	0.29%
2023/05/15	5.3	171.10	9	170.72	171.00	-3.8	11,977	-0.03%
2023/05/12	5	174.60	3	174.50	177.50	2	11,896	0.02%
2023/05/11	2	176.50	1	175.00	174.50	1	11,760	0.01%
2023/05/10	16.5	178.00	16	178.63	178.50	0.5	11,609	0.00%
2023/05/09	5.1	179.82	5	180.60	183.00	0.1	11,432	0.00%
2023/05/08	7	183.36	7.1	181.81	181.50	-0.1	11,312	0.00%
2023/05/05	34.1	179.71	21.1	179.53	181.00	13	11,073	0.12%
2023/05/04	8.5	171.52	9.1	175.66	175.50	-0.6	10,617	-0.01%
2023/05/03	3	166.66	6.2	164.57	163.00	-3.2	10,134	-0.03%
2023/05/02	14.3	161.80	21.1	163.15	166.00	-6.8	10,026	-0.07%
2023/04/28	4	153.13	7	154.79	157.50	-3	9,717	-0.03%
2023/04/27	19	151.26	12.1	150.96	153.50	6.9	9,459	0.07%
2023/04/26	3.1	142.54	3.4	141.26	146.00	-0.3	9,136	0.00%
2023/04/25	6	140.50	7	140.43	141.50	-1	9,007	-0.01%
2023/04/24	10	145.05	8	144.63	144.00	2	8,916	0.02%
2023/04/21	11	142.68	10	144.00	143.00	1	8,814	0.01%
2023/04/20	7	146.36	6.8	146.90	147.50	0.2	8,651	0.00%
2023/04/19	2	151.00	4	152.25	151.00	-2	8,530	-0.02%
2023/04/18	10	156.20	9	153.28	152.50	1	8,516	0.01%
2023/04/17	3	155.83	4	155.63	156.00	-1	8,347	-0.01%
2023/04/14	5	154.50	5	153.10	153.00	0	8,208	0.00%
2023/04/13	0.1	148.50	3.5	150.21	149.50	-3.4	8,043	-0.04%
2023/04/12	8	153.69	9.1	154.61	154.50	-1.1	7,957	-0.01%
2023/04/11	6	149.33	6	149.75	149.50	0	7,732	0.00%
2023/04/10	2	145.51	2.2	145.74	148.50	-0.2	7,604	0.00%
2023/04/07	4.1	144.02	6	144.08	144.50	-2	7,470	-0.03%
2023/04/06	9	142.56	10	142.10	142.00	-1	7,388	-0.01%
2023/03/31	4.1	141.24	7	140.79	141.00	-2.9	7,282	-0.04%
2023/03/30	4	142.88	3	141.50	142.00	1	7,269	0.01%
2023/03/29	21	145.19	20	142.95	142.50	1	7,205	0.01%
2023/03/28	13	141.31	17	141.65	142.00	-4	6,912	-0.06%
2023/03/27	27	146.39	28	147.61	148.50	-1	6,662	-0.02%
2023/03/24	5	138.10	6	140.08	142.50	-1	6,298	-0.02%
2023/03/23	20.6	138.86	27.1	139.97	138.50	-6.5	6,175	-0.11%
2023/03/22	34.1	134.29	21.1	132.45	136.50	13	5,757	0.23%
2023/03/21	10	123.25	32.7	124.85	126.50	-22.7	5,149	-0.44%
2023/03/20	10.1	120.20	16	119.81	119.00	-5.9	4,971	-0.12%
2023/03/17	2	115.50	1	116.50	115.50	1	4,812	0.02%
2023/03/16	4	116.13	6	115.83	115.00	-2	4,838	-0.04%
2023/03/15	0	0.00	1	112.50	114.50	-1	5,047	-0.02%
2023/03/14	2	111.75	1	112.50	109.50	1	5,272	0.02%
2023/03/13	2	112.00	1	111.50	112.50	1	5,747	0.02%
2023/03/10	1	114.50	0	0.00	113.50	1	5,772	0.02%
2023/03/09	5	118.60	1.1	118.86	117.50	3.9	5,772	0.07%
2023/03/08	3	119.00	3	117.33	119.00	0	5,795	0.00%
2023/03/07	3	118.67	1	118.50	118.00	2	5,778	0.03%
2023/03/06	1	119.50	2	119.50	119.50	-1	5,804	-0.02%
2023/03/03	1	119.50	1	120.00	118.50	0	5,809	0.00%
2023/03/02	2	118.50	2	118.50	119.00	0	5,902	0.00%
2023/03/01	1	115.51	0	0.00	119.00	1	6,022	0.02%
2023/02/24	12.1	121.74	20.2	120.62	120.50	-8.1	6,042	-0.13%
2023/02/23	2	116.00	3	116.33	116.50	-1	5,673	-0.02%
2023/02/21	4	114.25	1	114.00	115.00	3	5,652	0.05%
2023/02/20	1	115.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	13	117.54	3	116.50	117.50	10	5,924	0.17%
2023/02/14	3	117.50	9	116.72	115.50	-6	5,955	-0.10%
2023/02/13	1	117.00	3	117.00	117.50	-2	5,961	-0.03%
2023/02/10	2.1	116.95	5	117.10	115.50	-2.9	5,934	-0.05%
2023/02/09	5.1	116.68	7	116.50	116.00	-1.9	5,894	-0.03%
2023/02/08	7	113.50	11	114.41	115.00	-4	5,839	-0.07%
2023/02/07	1	110.00	1	111.00	110.50	0	5,763	0.00%
2023/02/06	6	108.75	2	110.00	111.50	4	5,778	0.07%
2023/02/03	12	112.46	18.1	112.56	112.00	-6.1	5,698	-0.11%
2023/02/02	14	109.89	11	109.36	112.00	3	5,683	0.05%
2023/02/01	10.1	104.80	8	105.75	107.50	2.1	5,661	0.04%
2023/01/31	8.1	106.94	0	0.00	106.00	8.1	5,633	0.14%
2023/01/30	3	109.17	0	0.00	109.50	3	5,610	0.05%
2023/01/17	0	0.00	1	107.50	108.50	-1	5,685	-0.02%
2023/01/16	0	0.00	1	107.50	107.50	-1	5,740	-0.02%
2023/01/13	4.1	108.26	2	110.00	107.00	2.1	5,815	0.04%
2023/01/11	2	109.50	2	110.00	110.50	0	5,982	0.00%
2023/01/10	2	109.50	1	109.50	109.50	1	6,087	0.02%
2023/01/09	0	0.00	1	109.00	110.50	-1	6,199	-0.02%
2023/01/06	1.3	106.12	1	106.50	107.50	0.3	6,241	0.00%
2023/01/05	1	110.00	0	0.00	108.50	1	6,307	0.02%
2023/01/04	0	0.00	1	112.00	112.00	-1	6,428	-0.02%
2023/01/03	2	111.00	9	112.50	112.50	-7	6,547	-0.11%
2022/12/29	4	110.50	4	108.25	110.00	0	6,950	0.00%
2022/12/28	3	110.33	8	109.31	108.50	-5	7,231	-0.07%
2022/12/27	4	111.88	3	112.33	112.00	1	7,296	0.01%
2022/12/26	2	110.00	2	110.50	111.50	0	7,356	0.00%
2022/12/23	2	110.50	2	111.25	111.00	0	7,421	0.00%
2022/12/22	2	110.50	3	112.00	113.00	-1	7,479	-0.01%
2022/12/21	6	110.50	3	109.00	109.00	3	7,492	0.04%
2022/12/20	7	112.71	3	113.00	111.50	4	7,465	0.05%
2022/12/19	8	111.75	5	111.10	112.00	3	7,423	0.04%
2022/12/16	4	115.50	5.1	115.70	115.00	-1.1	7,354	-0.01%
2022/12/15	7	117.07	4	117.25	116.50	3	7,274	0.04%
2022/12/14	2	114.50	4	115.50	116.00	-2	7,307	-0.03%
2022/12/13	3	114.33	5	114.80	114.00	-2	7,378	-0.03%
2022/12/12	11	115.59	4	113.88	114.50	7	7,364	0.10%
2022/12/09	2	115.25	3	114.83	115.50	-1	7,331	-0.01%
2022/12/08	2.1	112.52	2	113.25	113.50	0.1	7,301	0.00%
2022/12/07	5.1	113.89	2	117.25	112.50	3.1	7,291	0.04%
2022/12/06	12	127.25	6	124.25	124.00	6	7,067	0.08%
2022/12/05	2	120.25	10	123.40	127.00	-8	6,830	-0.12%
2022/12/02	5	115.90	6	115.50	115.50	-1	6,412	-0.02%
2022/12/01	4	114.38	3	114.33	114.50	1	6,418	0.02%
2022/11/30	5	112.69	6.1	112.84	113.00	-1	6,380	-0.02%
2022/11/29	1	112.50	3	111.33	112.00	-2	6,350	-0.03%
2022/11/28	2	111.00	7	110.79	111.50	-5	6,341	-0.08%
2022/11/25	4	110.75	9.1	110.22	109.00	-5.1	6,329	-0.08%
2022/11/24	12	112.33	6	110.09	111.00	6	6,331	0.09%
2022/11/23	3	110.00	4	110.00	110.00	-1	6,288	-0.02%
2022/11/22	4.1	107.51	10.1	107.30	106.00	-6.1	6,203	-0.10%
2022/11/21	0	0.00	2	103.75	104.00	-2	6,102	-0.03%
2022/11/18	6	102.92	5	104.00	102.00	1	6,164	0.02%
2022/11/17	0	103.00	3	103.00	103.00	-3	6,154	-0.05%
2022/11/16	2	102.00	1	103.50	102.00	1	6,146	0.02%
2022/11/15	5.1	102.27	2	100.50	102.00	3.1	6,109	0.05%
2022/11/14	18	105.56	10	104.20	104.50	8	6,180	0.13%
2022/11/11	3	110.83	2.1	110.29	110.00	0.9	6,032	0.02%
2022/11/09	0	109.00	1	108.50	108.00	-1	6,009	-0.02%
2022/11/08	0	0.00	2.2	107.14	106.00	-2.2	6,054	-0.04%
2022/11/07	8	106.69	8.1	107.73	107.50	-0.1	6,090	0.00%
2022/11/04	1	106.00	5	105.30	106.00	-4	6,176	-0.06%
2022/11/03	0	104.00	0.1	106.00	106.50	-0.1	6,505	0.00%
2022/11/02	2	103.25	4	103.75	104.00	-2	6,677	-0.03%
2022/11/01	2	102.00	2	103.00	102.50	0	6,835	0.00%
2022/10/31	1.1	103.47	0	103.50	102.00	1.1	7,005	0.02%
2022/10/28	1	102.50	2.1	101.71	101.00	-1.1	7,098	-0.02%
2022/10/27	9	97.31	8	98.96	99.90	1	7,025	0.01%
2022/10/26	2	93.65	1	94.50	93.60	1	6,961	0.01%
2022/10/25	3.1	93.26	3	94.37	94.50	0.1	7,021	0.00%
2022/10/24	2	97.70	2	97.65	96.30	0	7,034	0.00%
2022/10/21	5.1	96.86	22	95.75	95.40	-16.9	7,232	-0.23%
2022/10/20	2	99.40	1	99.50	98.80	1	7,298	0.01%
2022/10/19	1	100.00	1	100.50	100.50	0	7,443	0.00%
2022/10/18	3	103.00	5	100.38	101.50	-2	7,728	-0.03%
2022/10/17	20.1	101.49	0	0.00	101.50	20.1	7,676	0.26%
2022/10/14	2.1	107.74	4	107.25	105.00	-1.9	7,668	-0.02%
2022/10/13	4	106.50	3.1	107.00	103.50	0.9	7,679	0.01%
2022/10/12	3.1	103.90	0	0.00	107.00	3.1	7,677	0.04%
2022/10/11	0.1	106.00	0	0.00	104.00	0.1	7,667	0.00%
2022/10/07	4.2	112.36	5	111.60	110.50	-0.8	7,651	-0.01%
2022/10/06	13	115.77	13	115.54	116.00	0	7,630	0.00%
2022/10/05	10	119.20	12	120.50	119.50	-2	7,570	-0.03%
2022/10/04	1	113.00	6	112.50	114.00	-5	7,428	-0.07%
2022/10/03	2	109.25	0.1	109.50	108.00	1.9	7,618	0.02%
2022/09/30	2.1	107.24	7	106.71	111.50	-4.9	7,715	-0.06%
2022/09/29	14	109.82	12	108.75	108.00	2	7,874	0.03%
2022/09/28	9	110.39	2.2	110.11	109.00	6.8	7,978	0.08%
2022/09/27	7	114.64	9	113.89	116.00	-2	7,948	-0.03%
2022/09/26	10	112.40	6	112.08	111.00	4	8,022	0.05%
2022/09/23	4	115.75	6	116.58	115.50	-2	8,156	-0.02%
2022/09/22	8	115.38	6	114.58	115.00	2	8,172	0.02%
2022/09/21	7	117.50	10	116.75	116.00	-3	8,174	-0.04%
2022/09/20	4	115.75	6	116.75	117.00	-2	8,159	-0.02%
2022/09/19	4	113.13	6	113.67	113.50	-2	8,142	-0.02%
2022/09/16	0	113.50	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	3	114.17	2	113.50	113.50	1	8,205	0.01%
2022/09/14	1	109.50	5	109.20	113.50	-4	8,289	-0.05%
2022/09/13	5	114.70	3	113.83	113.00	2	8,435	0.02%
2022/09/12	1	112.50	2	110.51	112.00	-1	8,485	-0.01%
2022/09/08	8	105.94	5	106.90	107.50	3	8,486	0.04%
2022/09/07	1	106.99	0	0.00	105.50	1	8,494	0.01%
2022/09/06	1	104.50	5	101.90	102.00	-4	8,492	-0.05%
2022/09/05	1	106.50	1	103.50	103.50	0	8,586	0.00%
2022/09/01	1.1	106.52	1	105.50	105.50	0.1	8,692	0.00%
2022/08/31	1	107.50	3	108.50	108.50	-2	8,743	-0.02%
2022/08/30	2	107.25	1	108.00	107.50	1	8,780	0.01%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	0	0.00	4.1	113.32	113.00	-4.1	8,986	-0.05%
2022/08/25	12.1	113.17	2	113.50	112.00	10.1	8,989	0.11%
2022/08/24	0.1	118.00	0	0.00	117.00	0.1	8,989	0.00%
2022/08/23	0	0.00	0	118.00	117.50	0	9,067	0.00%
2022/08/22	1	114.52	1	116.50	117.00	0	9,174	0.00%
2022/08/19	16	118.53	14.1	118.06	117.00	1.9	9,415	0.02%
2022/08/18	2	119.75	1	119.00	119.50	1	9,735	0.01%
2022/08/17	1	119.50	1.2	118.92	119.00	-0.2	10,238	0.00%
2022/08/16	4	120.25	6	121.33	119.00	-2	10,639	-0.02%
2022/08/15	5.1	119.61	2	119.50	119.50	3.1	10,651	0.03%
2022/08/12	1	116.50	5	115.90	117.50	-4	10,695	-0.04%
2022/08/11	4	114.88	6	113.25	114.50	-2	10,707	-0.02%
2022/08/10	14.2	115.18	10	114.80	112.50	4.2	10,693	0.04%
2022/08/09	11	118.77	10	119.50	119.00	1	10,339	0.01%
2022/08/08	27	117.33	26	117.90	118.00	1	10,169	0.01%
2022/08/05	5	112.20	7	111.64	112.50	-2	10,008	-0.02%
2022/08/04	2	112.00	1	112.50	113.00	1	9,857	0.01%
2022/08/02	0	0.00	1	113.50	115.00	-1	9,884	-0.01%
2022/08/01	1	118.50	2	116.25	115.50	-1	9,904	-0.01%
2022/07/29	4	118.25	5	118.20	118.00	-1	9,828	-0.01%
2022/07/28	4	116.25	1	115.00	117.00	3	9,825	0.03%
2022/07/27	4	115.00	4	115.75	116.00	0	9,627	0.00%
2022/07/26	15	113.17	18	113.81	114.00	-3	9,545	-0.03%
2022/07/25	7	110.57	14	111.25	112.50	-7	9,366	-0.08%
2022/07/22	1	105.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	3	103.17	5	104.00	105.50	-2	9,142	-0.02%
2022/07/20	3	105.67	0	0.00	105.00	3	9,118	0.03%
2022/07/19	1	105.50	3	105.67	105.00	-2	9,191	-0.02%
2022/07/18	7	103.21	7	103.50	104.00	0	9,222	0.00%
2022/07/15	5	101.26	4	101.13	101.00	1	9,329	0.01%
2022/07/14	3	98.33	4	98.95	101.00	-1	9,371	-0.01%
2022/07/13	10	98.47	12	98.52	96.80	-2	9,530	-0.02%
2022/07/12	1	96.50	1	96.00	96.00	0	9,385	0.00%
2022/07/11	10	97.72	8	98.68	98.40	2	9,361	0.02%
2022/07/08	4	93.28	13	94.50	96.10	-9	9,174	-0.10%
2022/07/07	17	84.56	26	83.36	87.40	-9	9,072	-0.10%
2022/07/06	11	84.14	12	85.04	82.60	-1	8,964	-0.01%
2022/07/05	13.1	85.78	15	86.43	87.20	-1.9	9,052	-0.02%
2022/07/04	5	86.72	4	87.10	85.30	1	9,143	0.01%
2022/07/01	4	88.43	0	0.00	86.90	4	9,169	0.04%
2022/06/30	3	93.90	4	93.90	93.10	-1	9,079	-0.01%
2022/06/29	2	97.00	2	97.30	97.10	0	9,182	0.00%
2022/06/28	26	100.25	25.1	98.52	98.60	0.9	9,461	0.01%
2022/06/27	5	100.20	10	99.75	99.90	-5	10,427	-0.05%
2022/06/24	2	94.00	4	94.85	95.40	-2	10,640	-0.02%
2022/06/23	1	92.90	8	94.40	93.90	-7	10,989	-0.06%
2022/06/22	19	97.39	4	96.35	92.60	15	11,371	0.13%
2022/06/21	14	97.54	19	95.11	98.10	-5	11,436	-0.04%
2022/06/20	8	101.63	0	0.00	98.00	8	11,817	0.07%
2022/06/17	5	104.80	4.5	103.22	103.00	0.5	12,397	0.00%
2022/06/16	4	108.13	3	107.83	103.50	1	12,956	0.01%
2022/06/15	2.1	107.70	2	106.00	106.00	0.1	13,337	0.00%
2022/06/14	0	0.00	2	107.75	108.00	-2	13,563	-0.01%
2022/06/13	0	102.50	2	104.25	106.00	-2	13,810	-0.01%
2022/06/10	2	104.50	6	104.08	105.00	-4	14,157	-0.03%
2022/06/09	7	105.50	3	106.00	105.00	4	14,408	0.03%
2022/06/08	5.1	107.40	9	107.11	107.50	-3.9	14,810	-0.03%
2022/06/07	6.1	106.67	2	106.25	108.00	4.1	15,523	0.03%
2022/06/06	7	111.29	3	111.67	111.00	4	15,767	0.03%
2022/06/02	3	113.17	2	112.50	112.00	1	16,055	0.01%
2022/06/01	0	0.00	13	114.00	112.50	-13	16,225	-0.08%
2022/05/31	6	112.83	4	112.00	113.00	2	16,439	0.01%
2022/05/30	2.4	114.54	4	115.00	114.50	-1.6	16,554	-0.01%
2022/05/27	18	116.31	16.2	115.00	113.50	1.8	16,680	0.01%
2022/05/26	45.1	116.79	41	117.66	117.00	4.1	16,551	0.02%
2022/05/25	11	113.00	24	115.67	118.00	-13	16,330	-0.08%
2022/05/24	27	113.20	19.3	112.95	109.00	7.7	16,110	0.05%
2022/05/23	4	111.12	4	111.88	112.00	0	16,307	0.00%
2022/05/20	30	111.88	26	110.17	109.50	4	16,605	0.02%
2022/05/19	2	108.75	3	109.33	111.00	-1	16,725	-0.01%
2022/05/18	4	108.00	5	109.10	109.00	-1	17,036	-0.01%
2022/05/16	30	105.08	30	104.50	104.50	0	17,465	0.00%
2022/05/13	14	104.39	14	104.79	105.00	0	17,601	0.00%
2022/05/12	7	102.36	7	102.86	102.00	0	17,747	0.00%
2022/05/11	3	104.17	1	103.50	103.50	2	18,072	0.01%
2022/05/10	7	103.57	10	103.60	105.50	-3	18,149	-0.02%
2022/05/09	2	101.75	3	102.33	101.00	-1	18,376	-0.01%
2022/05/06	0	0.00	4	105.38	105.50	-4	18,654	-0.02%
2022/05/05	11	109.18	17	108.53	108.00	-6	18,938	-0.03%
2022/05/04	11	105.27	5	104.70	105.00	6	19,012	0.03%
2022/05/03	4	107.75	3	107.33	106.00	1	19,277	0.01%
2022/04/29	5	105.80	5	106.30	104.50	0	19,729	0.00%
2022/04/28	1	103.00	2	102.75	103.50	-1	20,507	0.00%
2022/04/27	7	103.29	6	99.95	104.00	1	21,072	0.00%
2022/04/26	4	106.75	1	107.00	103.00	3	21,428	0.01%
2022/04/25	4	105.13	22	103.52	105.00	-18	21,669	-0.08%
2022/04/22	38	110.04	3.1	109.77	107.00	34.9	21,647	0.16%
2022/04/21	9.1	112.27	13	112.23	113.50	-3.9	21,616	-0.02%
2022/04/20	8	108.19	8	107.56	107.50	0	21,379	0.00%
2022/04/19	4	108.37	6	108.24	106.00	-2	21,257	-0.01%
2022/04/18	3	104.33	1	104.00	103.50	2	20,999	0.01%
2022/04/15	0	106.00	0	0.00	104.50	0	20,972	0.00%
2022/04/14	3	107.01	4	108.38	108.00	-1	20,931	0.00%
2022/04/12	2	107.75	2	106.75	105.50	0	20,977	0.00%
2022/04/11	3	107.17	2	107.50	106.50	1	20,947	0.00%
2022/04/08	7	113.50	7	112.29	112.00	0	20,789	0.00%
2022/04/07	6	113.17	8	114.69	111.00	-2	20,651	-0.01%
2022/04/06	1	113.00	3	113.50	113.00	-2	20,526	-0.01%
2022/04/01	6	114.33	3	114.67	114.50	3	20,440	0.01%
2022/03/31	8	117.94	3	120.00	116.50	5	20,269	0.02%
2022/03/30	24	121.48	26.9	122.87	117.00	-2.9	19,995	-0.01%
2022/03/29	8	118.06	4	117.75	116.50	4	19,004	0.02%
2022/03/28	31	116.98	27.1	117.65	119.00	3.9	18,706	0.02%
2022/03/25	16.1	112.77	22.3	113.25	117.00	-6.2	18,350	-0.03%
2022/03/24	16.2	112.56	12	111.92	111.50	4.2	17,934	0.02%
2022/03/23	20.3	117.01	16	116.22	115.00	4.3	17,788	0.02%
2022/03/22	27	116.44	27	116.59	118.00	0	17,269	0.00%
2022/03/21	28	111.50	29	111.10	112.50	-1	16,587	-0.01%
2022/03/18	18	108.58	17	107.27	110.00	1	15,987	0.01%
2022/03/17	16	106.88	11	106.14	106.50	5	15,551	0.03%
2022/03/16	15	106.10	21	105.90	106.00	-6	15,400	-0.04%
2022/03/15	25	110.50	21	111.62	106.00	4	15,788	0.03%
2022/03/14	19	119.61	20	119.68	117.00	-1	15,461	-0.01%
2022/03/11	15	122.30	11	122.50	122.50	4	15,218	0.03%
2022/03/10	39.1	121.30	31	119.76	119.50	8.1	14,819	0.05%
2022/03/09	10	109.90	20.2	112.61	116.00	-10.2	14,134	-0.07%
2022/03/08	16	107.25	8	107.31	105.50	8	13,742	0.06%
2022/03/07	9	107.22	9	108.61	105.50	0	13,508	0.00%
2022/03/04	6	114.92	7	114.00	113.00	-1	13,440	-0.01%
2022/03/03	1	114.00	3	110.83	112.00	-2	13,288	-0.02%
2022/03/02	8	109.63	3	109.67	108.50	5	13,178	0.04%
2022/03/01	3	111.33	3	111.00	111.00	0	13,077	0.00%
2022/02/25	13	113.00	11	110.86	110.00	2	13,177	0.02%
2022/02/24	4	113.88	9.2	113.82	113.00	-5.2	13,279	-0.04%
2022/02/23	37.2	114.57	36	114.65	114.50	1.2	13,465	0.01%
2022/02/22	12	111.12	11	110.09	110.00	1	13,330	0.01%
2022/02/21	16.2	112.80	16	110.25	110.00	0.2	13,121	0.00%
2022/02/18	19	112.76	18	112.03	114.00	1	12,934	0.01%
2022/02/17	6	109.83	13.2	111.71	112.50	-7.2	12,625	-0.06%
2022/02/16	4	104.13	5	103.60	103.00	-1	12,365	-0.01%
2022/02/15	9	104.39	7	104.36	103.00	2	12,811	0.02%
2022/02/14	9	105.72	5	105.50	105.50	4	13,044	0.03%
2022/02/11	13	106.85	16	106.53	106.00	-3	13,289	-0.02%
2022/02/10	7	104.57	25	103.98	104.00	-18	13,683	-0.13%
2022/02/09	10	103.65	11.1	103.59	106.00	-1.1	13,551	-0.01%
2022/02/08	9	97.67	8.1	97.61	101.50	0.9	13,291	0.01%
2022/02/07	31	95.07	32	95.17	95.40	-1	12,990	-0.01%
2022/01/26	3	91.70	3	92.47	92.80	0	12,748	0.00%
2022/01/25	11.1	94.04	9	93.19	92.30	2.1	12,853	0.02%
2022/01/24	13	97.53	18	97.22	95.00	-5	12,721	-0.04%
2022/01/21	42.2	99.45	56	98.74	99.20	-13.9	12,384	-0.11%
2022/01/20	39	97.72	43	97.03	98.00	-4	11,863	-0.03%
2022/01/19	49	93.51	58	94.09	95.70	-9	11,540	-0.08%
2022/01/18	16	91.20	10	91.24	91.20	6	11,474	0.05%
2022/01/17	3	87.20	6	88.10	89.20	-3	11,991	-0.03%
2022/01/14	7	83.07	9	83.79	83.90	-2	13,041	-0.02%
2022/01/13	2	86.30	0	0.00	86.10	2	13,178	0.02%
2022/01/12	0	0.00	1	86.60	87.00	-1	13,220	-0.01%
2022/01/11	2	88.30	1	87.40	86.90	1	13,280	0.01%
2022/01/10	2	87.35	1	87.70	87.40	1	13,273	0.01%
2022/01/07	2	86.15	2	87.65	86.30	0	13,285	0.00%
2022/01/06	9	88.78	3	88.47	89.50	6	13,263	0.05%
2022/01/05	10	89.71	8	89.80	90.20	2	13,306	0.02%
2022/01/04	9	89.92	1	90.20	88.80	8	13,290	0.06%
2022/01/03	9	89.77	9	89.51	89.00	0	13,260	0.00%
2021/12/30	2	88.30	3	88.23	88.20	-1	13,268	-0.01%
2021/12/29	3	88.20	5	88.48	88.70	-2	13,371	-0.01%
2021/12/28	2	88.45	0	0.00	87.70	2	13,504	0.01%
2021/12/27	1	87.70	4	87.68	87.50	-3	13,660	-0.02%
2021/12/24	4	87.83	5	88.20	87.70	-1	13,957	-0.01%
2021/12/23	1.2	87.17	1	87.10	87.00	0.2	14,098	0.00%
2021/12/21	6	85.92	5	85.20	86.00	1	14,801	0.01%
2021/12/20	4	85.70	5	85.40	85.10	-1	15,089	-0.01%
2021/12/17	7	87.37	2	87.25	86.90	5	15,701	0.03%
2021/12/16	4	88.03	6	88.80	89.20	-2	16,278	-0.01%
2021/12/15	6	86.85	6	86.80	86.70	0	16,645	0.00%
2021/12/14	2	88.00	0	0.00	87.00	2	16,959	0.01%
2021/12/13	3	88.80	3	89.07	89.10	0	17,018	0.00%
2021/12/10	5	88.12	3	87.70	87.80	2	16,987	0.01%
2021/12/09	33	92.62	29	92.13	88.70	4	16,870	0.02%
2021/12/08	2	88.90	0	0.00	89.30	2	16,151	0.01%
2021/12/07	2	88.35	2	88.80	87.60	0	16,191	0.00%
2021/12/06	4	88.58	1	88.90	89.20	3	16,177	0.02%
2021/12/03	3	87.87	7	88.06	87.70	-4	16,217	-0.02%
2021/12/02	3	87.00	2	88.20	86.00	1	16,447	0.01%
2021/12/01	2	88.50	1	88.50	88.50	1	16,551	0.01%
2021/11/30	5	88.22	2	88.25	88.40	3	16,673	0.02%
2021/11/29	2	85.75	0	0.00	86.50	2	16,724	0.01%
2021/11/26	3	84.93	6	85.07	85.40	-3	16,819	-0.02%
2021/11/25	8	86.23	2	85.85	85.80	6	16,717	0.04%
2021/11/24	10	88.53	11	89.22	87.30	-1	16,584	-0.01%
2021/11/23	17	90.14	18	89.31	89.50	-1	16,358	-0.01%
2021/11/22	26	88.79	31	88.36	88.40	-5	15,994	-0.03%
2021/11/19	14	86.84	25	87.48	87.60	-11	15,509	-0.07%
2021/11/18	4	84.23	7	84.10	83.50	-3	15,085	-0.02%
2021/11/17	1	82.40	5	82.34	82.50	-4	14,939	-0.03%
2021/11/16	1	81.70	30	81.20	82.00	-29	14,907	-0.19%
2021/11/15	9	81.21	4	81.33	81.20	5	14,880	0.03%
2021/11/12	33.5	83.29	17.1	83.58	81.50	16.4	14,743	0.11%
2021/11/11	67.1	88.69	119	89.19	89.40	-51.9	14,245	-0.36%	大賣/
2021/11/10	67	87.96	28.1	87.95	88.40	38.9	14,017	0.28%
2021/11/09	59	85.20	56	85.39	87.50	3	13,647	0.02%
2021/11/05	2	79.60	1.1	80.68	80.90	1	13,030	0.01%
2021/11/04	3	80.13	2	80.70	80.10	1	13,254	0.01%
2021/11/03	3	80.30	0	0.00	81.30	3	13,560	0.02%
2021/11/02	10	81.93	5	81.62	80.20	5	13,624	0.04%
2021/11/01	6	82.83	5	82.84	82.20	1	13,410	0.01%
2021/10/29	4	81.58	16	82.31	82.90	-12	13,341	-0.09%
2021/10/28	14	82.56	7	82.27	81.00	7	13,297	0.05%
2021/10/27	47.1	81.04	13	80.67	82.10	34.1	13,022	0.26%
2021/10/26	12	81.25	39	81.38	82.10	-27	12,753	-0.21%
2021/10/25	37	84.47	21	84.52	84.30	16	12,388	0.13%
2021/10/22	32	82.67	52	82.79	85.00	-20	11,636	-0.17%
2021/10/21	11	78.85	11	77.10	77.30	0	10,514	0.00%
2021/10/20	2	75.20	2	75.60	75.50	0	10,320	0.00%
2021/10/19	3	75.43	0	0.00	75.60	3	10,344	0.03%
2021/10/15	0	0.00	2	73.00	72.90	-2	10,439	-0.02%
2021/10/14	2	71.65	4	71.70	71.40	-2	10,632	-0.02%
2021/10/13	3	73.83	1	71.50	71.80	2	10,700	0.02%
2021/10/12	1	75.20	1	74.10	73.00	0	10,765	0.00%
2021/10/08	0	0.00	3	76.03	75.90	-3	10,816	-0.03%
2021/10/07	1	76.10	0	0.00	76.50	1	10,886	0.01%
2021/10/06	9	75.08	8.1	74.40	73.80	0.9	11,078	0.01%
2021/10/05	3	75.00	1	75.60	75.60	2	11,232	0.02%
2021/10/04	2	74.70	54	73.96	73.60	-52	11,267	-0.46%
2021/10/01	9	76.40	5	76.64	73.60	4	11,609	0.03%
2021/09/30	10	78.09	21	78.75	79.20	-11	11,868	-0.09%
2021/09/29	23	79.38	9.1	79.19	79.00	13.9	11,895	0.12%
2021/09/28	35.1	80.98	50	80.40	79.80	-14.9	11,976	-0.12%
2021/09/27	9	84.18	8	84.33	84.30	1	11,730	0.01%
2021/09/24	34.1	83.95	39.2	83.77	83.70	-5.1	11,591	-0.04%
2021/09/23	10.1	81.00	47	81.64	83.30	-36.9	11,156	-0.33%
2021/09/22	33.1	79.42	15	79.57	79.80	18.1	10,860	0.17%
2021/09/17	38	78.35	21	78.06	78.80	17	10,794	0.16%
2021/09/16	2.1	76.06	2.1	75.84	76.30	0.1	10,785	0.00%
2021/09/15	7	73.49	7	74.23	73.90	0	11,133	0.00%
2021/09/14	1	74.90	1	74.70	74.70	0	11,581	0.00%
2021/09/13	2	74.95	0	0.00	74.30	2	12,616	0.02%
2021/09/10	33	76.61	32.1	75.49	75.30	1	13,771	0.01%
2021/09/08	2.1	73.44	7	74.07	73.50	-4.9	14,454	-0.03%
2021/09/07	27	77.34	32	76.40	76.60	-5	14,388	-0.03%
2021/09/06	1	76.20	56.1	74.92	76.40	-55.1	14,153	-0.39%
2021/09/03	9.3	75.88	12.1	76.54	75.30	-2.8	14,045	-0.02%
2021/09/02	11	74.47	9.3	74.58	74.90	1.7	14,085	0.01%
2021/09/01	14	72.81	11	73.11	73.10	3	14,587	0.02%
2021/08/31	4	69.25	0	0.00	69.50	4	15,460	0.03%
2021/08/30	8	68.90	9	69.38	69.70	-1	15,755	-0.01%
2021/08/27	43.1	69.00	36	68.96	69.00	7.1	15,842	0.05%
2021/08/26	35	69.61	31	70.05	69.80	4	15,894	0.03%
2021/08/25	0	0.00	3	70.60	70.50	-3	16,004	-0.02%
2021/08/24	65	69.70	64.1	69.07	69.80	1	16,100	0.01%
2021/08/20	42	69.86	42	71.20	70.90	0	16,409	0.00%
2021/08/19	10	70.37	3	70.60	69.80	7	16,604	0.04%
2021/08/18	27	68.30	30	69.56	70.70	-3	16,603	-0.02%
2021/08/17	0.1	69.20	1	68.00	67.80	-1	16,693	-0.01%
2021/08/16	31.1	69.74	25	70.18	69.50	6.1	16,721	0.04%
2021/08/13	4.1	70.87	1	72.20	71.00	3.1	16,674	0.02%
2021/08/12	33.1	72.37	10	73.05	72.50	23.1	16,647	0.14%
2021/08/11	10	72.20	0	0.00	72.30	10	16,658	0.06%
2021/08/10	28	73.66	5	73.34	73.00	23	16,637	0.14%
2021/08/09	17	78.18	12	78.06	76.80	5	16,444	0.03%
2021/08/06	2	78.20	14	78.47	79.40	-12	16,208	-0.07%
2021/08/05	14	76.54	6	77.08	76.80	8	16,215	0.05%
2021/08/04	23.3	78.34	20	78.67	77.80	3.3	16,376	0.02%
2021/08/03	4	76.58	18	76.84	77.70	-14	16,493	-0.08%
2021/08/02	1	74.00	1	75.00	75.00	0	16,477	0.00%
2021/07/30	41	74.05	0	0.00	75.20	41	16,684	0.25%
2021/07/29	0	0.00	2	74.40	74.90	-2	16,839	-0.01%
2021/07/28	1	73.60	1	75.00	74.80	0	17,040	0.00%
2021/07/27	5	74.70	0	0.00	75.10	5	17,077	0.03%
2021/07/26	0	0.00	11	75.69	75.60	-11	17,193	-0.06%
2021/07/23	6	74.72	1	75.00	74.80	5	17,292	0.03%
2021/07/22	2	76.20	1	75.80	75.00	1	17,352	0.01%
2021/07/21	0	0.00	10	76.55	74.60	-10	17,580	-0.06%
2021/07/20	21	75.09	0	0.00	75.30	21	17,663	0.12%
2021/07/19	85	78.67	69	77.70	77.70	16	17,492	0.09%
2021/07/16	5	79.44	2	79.35	79.30	3	17,445	0.02%
2021/07/15	53	79.08	53	79.13	79.10	0	17,289	0.00%
2021/07/14	88	80.38	74.1	80.50	80.50	14	17,237	0.08%
2021/07/13	89	80.89	42.1	80.80	79.80	46.9	17,153	0.27%
2021/07/12	101.1	78.86	136	78.71	79.00	-35	16,887	-0.21%	大買/大賣/
2021/07/09	106	81.27	102	79.96	80.40	4	16,634	0.02%	大買/大賣/
2021/07/08	139.1	82.49	123.1	83.27	82.70	16	16,545	0.10%	大買/大賣/
2021/07/07	63.1	81.89	100	81.36	82.10	-37	16,131	-0.23%
2021/07/06	15	77.65	0.3	78.20	77.60	14.8	15,659	0.09%
2021/07/05	32	80.07	24	80.00	79.00	8	15,786	0.05%
2021/07/02	16	77.81	13	77.95	78.70	3	15,915	0.02%
2021/07/01	4.3	80.46	9	80.36	79.50	-4.8	15,787	-0.03%
2021/06/30	24	81.40	19	80.53	80.70	5	15,668	0.03%
2021/06/29	7	80.87	3.2	81.44	81.00	3.8	15,594	0.02%
2021/06/28	30.3	81.89	5	81.26	81.10	25.3	15,419	0.16%
2021/06/25	21	80.68	5	80.56	80.70	16	15,092	0.11%
2021/06/24	41	83.20	42	83.63	82.30	-1	14,843	-0.01%
2021/06/23	38	81.67	49	81.57	82.00	-11	14,480	-0.08%
2021/06/22	102	83.90	90	83.47	82.00	12	14,077	0.09%	大買/
2021/06/21	51	79.87	45.1	80.11	82.00	5.9	13,136	0.04%
2021/06/18	45.1	75.27	64.1	74.71	77.20	-19	12,122	-0.16%
2021/06/17	4	70.20	0	0.00	70.70	4	11,358	0.04%
2021/06/16	2	70.65	1	71.60	69.90	1	11,289	0.01%
2021/06/15	2	71.05	0	0.00	70.90	2	11,253	0.02%
2021/06/11	14	70.83	0	0.00	70.30	14	11,191	0.13%
2021/06/10	10	70.53	17	70.88	71.60	-7	11,122	-0.06%
2021/06/09	32	72.08	18	72.53	71.10	14	10,849	0.13%
2021/06/08	14	74.88	61.2	75.91	75.20	-47.2	10,195	-0.46%
2021/06/07	77.2	73.50	36.1	73.35	72.00	41.1	9,144	0.45%
2021/06/04	1	70.40	3	70.90	70.30	-2	8,890	-0.02%
2021/06/03	1	72.30	1.1	72.08	72.70	-0.1	8,864	0.00%
2021/06/02	8	71.40	17	72.68	71.60	-9	8,812	-0.10%
2021/06/01	16	72.36	1	74.00	72.40	15	8,693	0.17%
2021/05/31	5	72.92	23	73.30	73.40	-18	8,592	-0.21%
2021/05/28	18	71.61	16.1	71.56	71.60	2	8,360	0.02%
2021/05/27	8	70.54	18	70.67	70.30	-10	8,232	-0.12%
2021/05/26	2	68.25	0	0.00	68.60	2	8,139	0.02%
2021/05/25	16	67.88	14	68.30	68.00	2	8,104	0.02%
2021/05/24	0	0.00	1	66.40	66.70	-1	7,970	-0.01%
2021/05/21	17	64.31	41	63.67	64.90	-24	7,908	-0.30%
2021/05/19	1	60.50	10	60.30	62.20	-9	7,825	-0.12%
2021/05/18	17	61.34	17	60.00	61.70	0	7,774	0.00%
2021/05/17	9	57.54	5	56.34	57.00	4	7,724	0.05%
2021/05/14	46	59.94	50	61.27	60.30	-4	7,623	-0.05%
2021/05/13	17	57.25	17	56.75	58.30	0	7,523	0.00%
2021/05/12	23	59.42	11	59.46	57.60	12	7,390	0.16%
2021/05/11	9	64.64	8	64.13	63.80	1	7,200	0.01%
2021/05/10	1	69.30	3	69.03	69.20	-2	7,016	-0.03%
2021/05/07	32	70.54	22	70.53	69.90	10	6,945	0.14%
2021/05/06	18	70.29	13.5	70.94	69.30	4.5	6,817	0.07%
2021/05/05	20	70.15	31	70.88	69.20	-11	6,649	-0.17%
2021/05/04	7.1	65.73	7	65.74	67.60	0.1	6,458	0.00%
2021/05/03	5	69.98	13	70.99	68.10	-8	6,366	-0.13%
2021/04/29	11	71.04	9	71.14	71.20	2	6,258	0.03%
2021/04/28	5	71.06	18	71.11	71.70	-13	6,246	-0.21%
2021/04/27	22	70.76	19	71.31	70.50	3	6,318	0.05%
2021/04/26	24	69.66	17	68.32	69.60	7	6,166	0.11%
2021/04/23	1	66.00	1	67.10	66.60	0	6,249	0.00%
2021/04/22	11	67.42	4	67.85	66.60	7	6,534	0.11%
2021/04/21	0	0.00	1	69.30	69.10	-1	7,234	-0.01%
2021/04/20	1	69.40	1	69.90	69.90	0	7,608	0.00%
2021/04/19	3	68.93	6	68.88	69.20	-3	7,852	-0.04%
2021/04/15	0	0.00	3	68.17	68.30	-3	8,132	-0.04%
2021/04/14	11	67.28	10	67.39	67.80	1	8,175	0.01%
2021/04/13	2	69.35	2	69.65	69.10	0	8,190	0.00%
2021/04/12	5	69.36	4	68.60	68.70	1	8,233	0.01%
2021/04/09	13	70.08	8	70.70	69.50	5	8,411	0.06%
2021/04/08	17.2	71.95	30	71.73	72.40	-12.9	8,130	-0.16%
2021/04/07	5	68.82	9.3	68.63	68.90	-4.3	7,746	-0.06%
2021/04/06	1	67.50	0	0.00	67.70	1	7,634	0.01%
2021/04/01	1.1	69.18	29	67.53	67.40	-27.9	7,628	-0.37%
2021/03/31	26	68.07	10	67.30	68.20	16	7,490	0.21%
2021/03/30	2	67.00	0	0.00	66.70	2	7,394	0.03%
2021/03/29	5	66.92	1	67.20	66.50	4	7,363	0.05%
2021/03/26	7	67.50	153	66.95	67.20	-146	7,317	-2.00%	大賣/鉅額交易
2021/03/25	4	66.88	2	67.30	67.20	2	7,256	0.03%
2021/03/24	3	67.00	2	67.00	66.20	1	7,234	0.01%
2021/03/23	154	66.86	15	66.99	67.80	139	7,203	1.93%	大買/鉅額交易
2021/03/22	3	65.23	17	65.70	65.50	-14	7,134	-0.20%
2021/03/18	10	64.70	0	0.00	65.20	10	7,232	0.14%
2021/03/17	2	64.40	4	64.35	64.40	-2	7,289	-0.03%
2021/03/16	2	63.60	0	0.00	63.80	2	7,470	0.03%
2021/03/15	3	63.40	1	63.60	63.60	2	7,609	0.03%
2021/03/12	0	0.00	0.3	64.50	64.20	-0.3	7,722	0.00%
2021/03/11	2.3	62.37	0	0.00	63.00	2.3	7,805	0.03%
2021/03/10	11	61.34	2	61.20	61.30	9	7,857	0.11%
2021/03/09	3	62.10	4	61.33	61.40	-1	7,927	-0.01%
2021/03/08	2	63.25	1	62.90	63.20	1	8,023	0.01%
2021/03/05	13	63.74	1	63.60	63.70	12	8,172	0.15%
2021/03/04	11	64.63	3	64.40	64.50	8	8,237	0.10%
2021/03/03	4	65.23	3.2	65.44	65.50	0.8	8,315	0.01%
2021/03/02	6.2	66.26	4	65.60	65.60	2.2	8,419	0.03%
2021/02/26	5	68.16	3	66.20	66.40	2	8,549	0.02%
2021/02/25	5	67.12	5	67.22	66.90	0	8,558	0.00%
2021/02/24	3	67.07	1	67.80	66.80	2	8,717	0.02%
2021/02/23	1	67.90	2.7	68.06	68.20	-1.7	9,257	-0.02%
2021/02/22	2	68.00	3	68.43	68.70	-1	9,584	-0.01%
2021/02/19	7	68.49	2	68.20	68.30	5	9,872	0.05%
2021/02/18	3	67.10	2	67.60	67.60	1	10,254	0.01%
2021/02/17	3	66.00	8	66.80	66.90	-5	10,855	-0.05%
2021/02/05	1	64.20	15	64.73	64.40	-14	11,866	-0.12%
2021/02/04	1	64.30	1	64.60	64.30	0	12,974	0.00%
2021/02/03	2	65.50	0	0.00	65.40	2	13,374	0.01%
2021/02/02	0	0.00	16	65.72	65.90	-16	13,777	-0.12%
2021/02/01	4	64.88	5.1	65.43	65.20	-1.1	14,253	-0.01%
2021/01/29	3	66.47	6.3	66.69	65.90	-3.3	14,457	-0.02%
2021/01/28	24	66.17	20	66.95	66.10	4	14,525	0.03%
2021/01/27	2	68.65	2	69.00	68.80	0	14,495	0.00%
2021/01/26	6	69.15	2	69.20	68.30	4	14,520	0.03%
2021/01/25	4	69.28	4	69.83	69.60	0	14,546	0.00%
2021/01/22	2	69.35	1	69.30	70.20	1	14,602	0.01%
2021/01/21	14	69.98	15	70.51	69.30	-1	14,671	-0.01%
2021/01/20	15	70.56	7	69.54	68.20	8	14,673	0.05%
2021/01/19	22.1	73.67	30	74.31	72.90	-7.9	14,604	-0.05%
2021/01/18	52.3	73.92	30	74.49	73.50	22.3	14,768	0.15%
2021/01/15	37	74.46	52	74.83	74.70	-15	14,622	-0.10%
2021/01/14	36	74.54	59	74.05	75.50	-23	14,387	-0.16%
2021/01/13	37	70.81	53	70.22	71.00	-16	13,677	-0.12%
2021/01/12	55	68.75	54	68.40	68.10	1	13,374	0.01%
2021/01/11	15	66.63	5	66.98	67.00	10	13,214	0.08%
2021/01/08	15	67.73	43	67.56	67.90	-28	13,389	-0.21%
2021/01/07	10	65.39	11	65.28	65.40	-1	13,648	-0.01%
2021/01/06	17	65.48	13	64.93	64.30	4	14,153	0.03%
2021/01/05	20	65.59	8	65.66	65.70	12	14,123	0.08%
2021/01/04	12	64.46	7	65.31	67.50	5	14,245	0.04%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	10	66.40	0	0.00	66.50	10	14,273	0.07%
2020/12/29	2	66.90	1	67.40	67.00	1	14,523	0.01%
2020/12/28	7	67.21	9	66.89	66.80	-2	14,671	-0.01%
2020/12/25	5	68.50	7	67.80	67.60	-2	14,938	-0.01%
2020/12/24	6	68.55	5	68.00	68.60	1	15,244	0.01%
2020/12/23	9	66.70	14	67.17	67.60	-5	15,581	-0.03%
2020/12/22	19	67.39	7	67.77	66.10	12	16,127	0.07%
2020/12/21	12	66.87	7	66.64	66.70	5	16,746	0.03%
2020/12/18	11	67.64	9	67.71	67.40	2	17,535	0.01%
2020/12/17	11	68.17	13	67.53	68.10	-2	17,866	-0.01%
2020/12/16	19	67.23	26	67.12	67.10	-7	18,054	-0.04%
2020/12/15	9	67.89	0	0.00	67.10	9	18,176	0.05%
2020/12/14	12	69.00	5	69.50	69.40	7	18,524	0.04%
2020/12/11	7	68.54	7	69.50	69.00	0	18,674	0.00%
2020/12/10	8	68.94	57	68.20	69.00	-49	18,797	-0.26%
2020/12/09	21	71.57	7	71.49	71.40	14	18,740	0.07%
2020/12/08	7	71.83	1	71.80	72.70	6	18,731	0.03%
2020/12/07	0	0.00	1	71.00	70.70	-1	18,804	-0.01%
2020/12/04	17	71.44	12	71.55	71.00	5	18,833	0.03%
2020/12/03	8	71.78	5	71.38	71.90	3	19,037	0.02%
2020/12/02	10	72.74	6	73.63	72.20	4	19,184	0.02%
2020/12/01	1	72.20	1	72.40	72.50	0	19,539	0.00%
2020/11/30	12	74.55	5	73.90	73.90	7	19,890	0.04%
2020/11/27	22	74.68	23	74.47	75.00	-1	20,117	0.00%
2020/11/26	6	74.60	3	74.70	74.80	3	20,501	0.01%
2020/11/25	38	75.22	39.2	75.82	74.90	-1.2	21,382	-0.01%
2020/11/24	22	76.32	18	76.77	76.50	4	21,732	0.02%
2020/11/23	5	76.20	9	77.31	77.20	-4	22,195	-0.02%
2020/11/20	33	77.40	25	77.58	76.50	8	22,460	0.04%
2020/11/19	2	76.90	5.3	76.58	77.00	-3.3	22,771	-0.01%
2020/11/18	5	75.30	39	75.46	75.60	-34	23,466	-0.14%
2020/11/17	64	74.39	45	74.66	73.90	19	24,136	0.08%
2020/11/16	59	76.97	61	76.40	77.30	-2	25,310	-0.01%
2020/11/13	160	75.92	99	75.88	74.90	61	25,493	0.24%	大買/
2020/11/12	90	74.79	187.5	75.79	77.00	-97.5	24,786	-0.39%	大賣/
2020/11/11	38	70.19	12	70.57	70.00	26	24,383	0.11%
2020/11/10	25	72.62	16	72.52	71.80	9	25,039	0.04%
2020/11/09	17	72.59	19.1	71.09	71.70	-2.1	25,864	-0.01%
2020/11/06	20	69.21	21	69.56	68.00	-1	26,161	0.00%
2020/11/05	2	69.25	9	69.12	69.00	-7	26,226	-0.03%
2020/11/04	10	67.59	10	68.14	68.40	0	26,856	0.00%
2020/11/03	1	67.20	5	67.12	67.30	-4	26,893	-0.01%
2020/11/02	4	66.23	1	66.60	66.10	3	26,996	0.01%
2020/10/30	10	67.16	13	67.27	67.30	-3	27,133	-0.01%
2020/10/29	12	66.30	0	0.00	68.00	12	27,175	0.04%
2020/10/28	2	68.45	2	68.80	68.10	0	27,176	0.00%
2020/10/27	2	70.55	2	69.90	70.10	0	27,215	0.00%
2020/10/26	9	71.10	11	70.95	70.70	-2	27,195	-0.01%
2020/10/23	5	69.74	20	69.72	69.60	-15	27,086	-0.06%
2020/10/22	20	67.98	17	67.98	68.00	3	27,254	0.01%
2020/10/21	0	0.00	1	69.00	68.60	-1	27,374	0.00%
2020/10/20	41	69.48	25	69.26	69.20	16	27,694	0.06%
2020/10/19	7	70.19	13	69.93	70.40	-6	28,158	-0.02%
2020/10/16	23	69.68	66	68.88	68.10	-43	28,794	-0.15%
2020/10/15	27	71.74	35	71.87	70.00	-8	29,137	-0.03%
2020/10/14	19	73.05	60	71.96	74.50	-41	28,840	-0.14%
2020/10/13	22	69.76	20	69.09	69.90	2	28,733	0.01%
2020/10/12	18	69.37	37	69.71	69.80	-19	29,228	-0.07%
2020/10/08	39	68.83	32	68.59	68.00	7	29,995	0.02%
2020/10/07	4	68.95	11	69.06	69.20	-7	30,206	-0.02%
2020/10/06	46	68.45	31	68.31	68.40	15	30,579	0.05%
2020/10/05	16	67.20	22	66.61	68.00	-6	31,163	-0.02%
2020/09/30	35	65.66	31	65.91	67.10	4	31,334	0.01%
2020/09/29	10	66.06	22	65.99	66.40	-12	31,472	-0.04%
2020/09/28	76	65.21	66	65.26	65.00	10	31,283	0.03%
2020/09/25	30	66.90	26	65.89	65.20	4	31,030	0.01%
2020/09/24	67	68.57	21	68.78	65.30	46	30,665	0.15%
2020/09/23	101	70.39	132	70.96	71.00	-31	30,315	-0.10%	大買/大賣/
2020/09/22	53	69.51	43	69.48	68.70	10	29,766	0.03%
2020/09/21	3	68.90	24	69.26	68.40	-21	29,502	-0.07%
2020/09/18	9	67.77	14	69.15	67.30	-5	29,308	-0.02%
2020/09/17	30	68.24	24	67.63	67.60	6	29,221	0.02%
2020/09/16	21	66.16	21	66.42	66.40	0	28,932	0.00%
2020/09/15	9	65.93	7	65.30	65.30	2	28,897	0.01%
2020/09/14	8	63.83	8	64.68	64.60	0	28,820	0.00%
2020/09/11	18	62.55	15	62.69	62.50	3	28,735	0.01%
2020/09/10	24	64.43	22	64.62	64.10	2	28,654	0.01%
2020/09/09	17	65.15	17	63.83	64.20	0	28,507	0.00%
2020/09/08	30	64.47	18	65.84	65.00	12	28,407	0.04%
2020/09/07	27	66.40	16	67.89	66.20	11	28,177	0.04%
2020/09/04	29	67.84	26	68.04	68.10	3	28,119	0.01%
2020/09/03	143	68.58	128	67.62	67.10	15	27,748	0.05%	大買/大賣/
2020/09/02	54	67.42	57	67.75	67.80	-3	27,642	-0.01%
2020/09/01	115	68.17	95	67.37	67.20	20	27,412	0.07%	大買/
2020/08/31	119.3	68.62	50	68.64	70.20	69.3	27,002	0.26%	大買/
2020/08/28	32.1	64.91	60	65.65	64.60	-27.9	26,195	-0.11%
2020/08/27	56	67.73	46	68.25	67.40	10	25,895	0.04%
2020/08/26	32	68.12	34	67.90	67.70	-2	25,662	-0.01%
2020/08/25	32	66.75	49	67.15	68.50	-17	25,463	-0.07%
2020/08/24	54.1	65.50	60	65.49	64.70	-5.9	24,705	-0.02%
2020/08/21	68	61.49	59	63.05	63.80	9	24,012	0.04%
2020/08/20	128	61.52	125	60.45	58.50	3	23,083	0.01%	大買/大賣/
2020/08/19	83	61.49	125	59.17	62.90	-42	21,579	-0.19%	大賣/
2020/08/18	12	57.15	13	56.69	57.20	-1	20,906	0.00%
2020/08/17	43	57.89	23	57.27	56.50	20	20,757	0.10%
2020/08/14	72	56.07	121	56.50	56.60	-49	20,204	-0.24%	大賣/
2020/08/13	44	53.76	210	55.36	55.60	-166	19,182	-0.87%	大賣/鉅額交易
2020/08/12	24	47.87	30	49.34	50.60	-6	18,005	-0.03%
2020/08/11	15	46.02	8	46.73	46.05	7	17,380	0.04%
2020/08/10	47	49.90	16	48.98	47.20	31	17,219	0.18%
2020/08/07	5	46.92	5	46.96	47.05	0	16,564	0.00%
2020/08/06	11	46.85	9	46.54	46.55	2	16,500	0.01%
2020/08/05	43	47.06	52	46.22	47.30	-9	16,438	-0.05%
2020/08/04	52	45.25	52	46.01	45.30	0	16,386	0.00%
2020/08/03	46	45.98	10	46.38	45.85	36	16,611	0.22%
2020/07/31	9	46.36	38	46.64	47.20	-29	16,589	-0.17%
2020/07/30	34	46.33	29	46.76	46.25	5	16,571	0.03%
2020/07/29	5	47.25	3	46.80	46.20	2	16,763	0.01%
2020/07/28	6	46.71	8	46.80	46.00	-2	16,880	-0.01%
2020/07/27	119	48.30	84	48.64	47.95	35	16,831	0.21%	大買/
2020/07/24	178	49.26	67	49.16	48.55	111	16,843	0.66%	大買/鉅額交易
2020/07/23	147	51.18	60	51.35	50.90	87	16,970	0.51%	大買/
2020/07/22	60	50.89	258	50.33	52.30	-198	16,677	-1.19%	大賣/鉅額交易
2020/07/21	124	48.41	91	48.68	48.30	33	16,103	0.20%	大買/
2020/07/20	77	45.91	114	46.51	46.90	-37	15,716	-0.24%	大賣/
2020/07/17	96	46.63	77	47.27	46.45	19	15,672	0.12%
2020/07/16	75	46.42	27	46.63	47.45	48	15,488	0.31%
2020/07/15	90	46.69	79	46.95	45.20	11	15,185	0.07%
2020/07/14	40	45.00	5	45.33	45.00	35	14,389	0.24%
2020/07/13	9	43.66	58	44.22	45.40	-49	14,459	-0.34%
2020/07/10	147	43.86	125	43.67	42.00	22	14,131	0.16%	大買/大賣/
2020/07/09	62	43.09	45	42.90	43.15	17	13,294	0.13%
2020/07/08	48	41.91	35	42.46	42.60	13	12,977	0.10%
2020/07/07	6	40.68	1	40.95	40.60	5	12,567	0.04%
2020/07/06	3	41.33	25	41.11	41.35	-22	12,500	-0.18%
2020/07/03	12	41.00	65	40.93	40.85	-53	12,477	-0.42%
2020/07/02	64	42.19	45	42.64	41.85	19	12,472	0.15%
2020/07/01	42	42.84	34	42.42	42.45	8	12,266	0.07%
2020/06/30	4	41.60	1	41.65	41.75	3	12,036	0.02%
2020/06/29	1	40.50	2	40.70	40.75	-1	11,980	-0.01%
2020/06/24	7	40.93	0	0.00	40.95	7	11,969	0.06%
2020/06/23	5	41.40	17	41.71	41.25	-12	11,948	-0.10%
2020/06/22	71	41.67	73	41.87	41.25	-2	11,901	-0.02%
2020/06/19	12	41.91	16	41.73	41.35	-4	11,909	-0.03%
2020/06/18	22	41.51	25	41.09	41.40	-3	11,970	-0.03%
2020/06/17	27	40.96	28	40.78	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	9	40.56	40.70	-9	12,087	-0.07%
2020/06/15	0	0.00	2	39.73	39.40	-2	12,332	-0.02%
2020/06/12	23	38.85	5	38.60	39.30	18	12,463	0.14%
2020/06/11	42	40.16	76	40.79	39.75	-34	12,588	-0.27%
2020/06/10	1	40.90	12	41.10	41.70	-11	12,541	-0.09%
2020/06/09	30	41.98	43	41.28	41.00	-13	12,650	-0.10%
2020/06/08	13	41.40	5	40.85	40.85	8	12,472	0.06%
2020/06/05	15	40.99	16	40.91	40.90	-1	12,897	-0.01%
2020/06/04	66	41.55	71	41.17	40.85	-5	13,067	-0.04%
2020/06/03	42	42.03	34	41.81	42.10	8	13,037	0.06%
2020/06/02	33	41.62	47	41.38	41.70	-14	12,930	-0.11%
2020/06/01	7	40.16	32.1	40.16	40.55	-25.1	12,683	-0.20%
2020/05/29	10	38.40	31	39.18	39.95	-21	12,475	-0.17%
2020/05/28	25	38.66	25	39.05	38.60	0	12,399	0.00%
2020/05/27	4	37.76	0	0.00	37.60	4	12,113	0.03%
2020/05/26	2	38.20	5	37.85	37.90	-3	12,229	-0.02%
2020/05/25	5	36.71	0	0.00	37.55	5	12,468	0.04%
2020/05/22	28.1	37.59	2	37.85	37.35	26.1	12,402	0.21%
2020/05/21	4	38.78	10	38.81	39.50	-6	12,280	-0.05%
2020/05/20	15	37.43	16	37.26	37.80	-1	12,207	-0.01%
2020/05/19	3	37.23	0	0.00	37.20	3	12,193	0.02%
2020/05/18	7	37.16	20	36.90	36.95	-13	12,157	-0.11%
2020/05/15	16	38.91	0	0.00	38.40	16	12,003	0.13%
2020/05/14	31	39.37	25	40.34	39.15	6	11,890	0.05%
2020/05/13	0	0.00	1	40.60	40.55	-1	11,850	-0.01%
2020/05/12	10	40.37	4	40.55	40.55	6	12,061	0.05%
2020/05/11	4	40.53	25	40.99	40.85	-21	12,049	-0.17%
2020/05/08	62	41.01	28	40.83	40.70	34	11,921	0.29%
2020/05/07	16	41.64	3	41.72	41.95	13	11,597	0.11%
2020/05/06	9	41.48	20	41.76	41.50	-11	11,546	-0.10%
2020/05/05	12	42.89	5	42.26	42.00	7	11,485	0.06%
2020/05/04	37	41.46	42	41.61	41.80	-5	11,259	-0.04%
2020/04/30	30	41.13	54	40.70	40.80	-24	11,025	-0.22%
2020/04/29	35	40.19	41	40.22	40.30	-6	10,904	-0.06%
2020/04/28	76	40.00	84	39.81	39.75	-8	10,784	-0.07%
2020/04/27	43	38.57	46	38.31	38.65	-3	10,366	-0.03%
2020/04/24	7	37.31	5	37.19	37.30	2	10,092	0.02%
2020/04/23	32	36.82	30	37.07	36.60	2	9,900	0.02%
2020/04/22	30	35.68	45	35.48	36.95	-15	9,717	-0.15%
2020/04/21	12	36.49	9	36.42	35.70	3	9,526	0.03%
2020/04/20	9	36.91	6	36.33	37.50	3	9,273	0.03%
2020/04/17	2	35.73	3	36.23	35.25	-1	9,003	-0.01%
2020/04/16	7	35.09	12	34.88	35.10	-5	8,806	-0.06%
2020/04/15	1	33.15	7	33.86	33.75	-6	8,357	-0.07%
2020/04/14	1	32.50	50	32.54	32.60	-49	8,259	-0.59%
2020/04/13	56	32.11	103	32.39	32.10	-47	8,284	-0.57%	大賣/
2020/04/10	103	32.24	17	32.08	32.15	86	8,352	1.03%	大買/
2020/04/09	2	31.75	4	32.19	31.75	-2	8,484	-0.02%
2020/04/08	18	32.27	27	32.25	32.50	-9	8,949	-0.10%
2020/04/07	15	33.02	23	32.92	32.80	-8	8,900	-0.09%
2020/04/06	16	30.56	4	30.85	31.30	12	8,739	0.14%
2020/03/31	108	30.50	108	29.94	30.15	0	8,806	0.00%	大買/大賣/
2020/03/30	24	29.32	14	29.32	29.95	10	8,808	0.11%
2020/03/27	3	29.68	2	29.90	29.00	1	8,801	0.01%
2020/03/26	11	29.25	13	29.59	30.10	-2	8,744	-0.02%
2020/03/25	1	29.90	27	30.21	29.55	-26	8,716	-0.30%
2020/03/24	21	29.20	6	29.10	29.10	15	8,576	0.17%
2020/03/23	2	28.60	12	28.43	28.55	-10	8,410	-0.12%
2020/03/20	15	28.13	66	28.12	28.40	-51	8,459	-0.60%
2020/03/19	45	25.71	30	27.38	25.85	15	8,513	0.18%
2020/03/18	9	28.35	3	27.60	27.50	6	8,237	0.07%
2020/03/17	21	26.93	23	27.78	27.00	-2	8,057	-0.02%
2020/03/16	7	30.31	1	29.85	28.75	6	7,850	0.08%
2020/03/13	31	30.16	2	29.43	30.20	29	7,705	0.38%
2020/03/12	4	32.43	1	32.45	32.20	3	7,463	0.04%
2020/03/11	42	35.68	16	35.24	34.50	26	7,255	0.36%
2020/03/10	11	33.56	15	34.11	35.15	-4	6,764	-0.06%
2020/03/09	1	34.35	1	34.48	32.45	0	6,540	0.00%
2020/03/06	7	34.35	5	34.38	34.45	2	6,403	0.03%
2020/03/05	9	33.79	76	33.88	34.10	-67	6,383	-1.05%
2020/03/03	0	0.00	2	33.23	33.00	-2	6,295	-0.03%
2020/03/02	22	32.56	4	33.04	32.55	18	6,250	0.29%
2020/02/27	60	33.66	10	33.27	33.00	50	6,202	0.81%
2020/02/26	27	35.11	45	34.57	34.80	-18	6,050	-0.30%
2020/02/25	20	32.75	29	33.06	33.60	-9	5,733	-0.16%
2020/02/24	18	32.91	4	32.98	33.00	14	5,674	0.25%
2020/02/21	2	34.35	0	0.00	33.80	2	5,650	0.04%
2020/02/19	5	34.80	0	0.00	34.75	5	5,557	0.09%
2020/02/18	10	34.93	3	34.83	34.80	7	5,584	0.13%
2020/02/17	12	34.50	0	0.00	34.55	12	5,624	0.21%
2020/02/14	3	34.80	0	0.00	34.95	3	5,613	0.05%
2020/02/13	6	35.36	20	35.16	35.00	-14	5,576	-0.25%
2020/02/12	6	33.88	0	0.00	33.80	6	5,354	0.11%
2020/02/11	1	33.50	11	33.45	33.55	-10	5,358	-0.19%
2020/02/10	11	33.02	1	33.05	33.20	10	5,433	0.18%
2020/02/07	0	0.00	10	33.28	33.05	-10	5,485	-0.18%
2020/02/06	3	33.92	3	33.73	34.00	0	5,502	0.00%
2020/02/05	7	33.31	10	33.64	33.75	-3	5,462	-0.05%
2020/02/04	12	33.52	7	33.64	34.00	5	5,462	0.09%
2020/02/03	9	31.72	5	31.88	32.45	4	5,470	0.07%
2020/01/31	3	34.07	10	34.32	34.15	-7	5,387	-0.13%
2020/01/30	14	36.06	2	36.15	36.00	12	5,441	0.22%
2020/01/20	3	39.82	3	39.88	40.00	0	5,421	0.00%
2020/01/17	11	40.08	3	39.88	39.75	8	5,642	0.14%
2020/01/16	7	40.11	9	40.10	40.00	-2	5,792	-0.03%
2020/01/15	2	39.93	0	0.00	40.00	2	5,982	0.03%
2020/01/14	0	0.00	3	40.08	40.10	-3	6,268	-0.05%
2020/01/13	1	39.75	1	39.70	39.70	0	6,312	0.00%
2020/01/10	4	39.33	0	0.00	39.15	4	6,470	0.06%
2020/01/08	8	39.66	3	40.05	39.20	5	6,725	0.07%
2020/01/07	1	39.65	0	0.00	39.65	1	6,833	0.01%
2020/01/06	4	40.29	2	40.45	39.90	2	7,035	0.03%
2020/01/03	4	41.29	3	42.23	41.25	1	7,078	0.01%
2020/01/02	21	43.09	19	43.42	42.75	2	7,238	0.03%
2019/12/31	0	0.00	1	41.90	41.65	-1	7,322	-0.01%
2019/12/30	3	40.88	2	41.03	41.00	1	7,451	0.01%
2019/12/27	4	41.63	5	42.15	41.35	-1	7,669	-0.01%
2019/12/26	7	42.44	48	42.06	42.00	-41	7,832	-0.52%
2019/12/25	33	41.72	34	41.97	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	2	41.53	41.65	-2	7,883	-0.03%
2019/12/23	32	41.46	4	41.35	41.25	28	7,908	0.35%
2019/12/20	0	0.00	2	41.33	41.15	-2	7,907	-0.03%
2019/12/19	7	40.67	8	40.56	40.80	-1	7,920	-0.01%
2019/12/18	2	40.40	5	40.50	40.20	-3	7,939	-0.04%
2019/12/17	2	41.20	2	41.40	40.50	0	8,126	0.00%
2019/12/16	4	41.15	65	40.86	41.00	-61	8,033	-0.76%
2019/12/13	6	38.95	6	39.34	39.20	0	7,981	0.00%
2019/12/12	0	0.00	10	40.10	39.90	-10	8,314	-0.12%
2019/12/10	27	40.10	0	0.00	40.10	27	8,477	0.32%
2019/12/09	10	40.25	1	40.35	40.30	9	8,590	0.10%
2019/12/06	5	39.95	6	39.79	39.95	-1	8,664	-0.01%
2019/12/02	28	38.84	40	39.32	39.00	-12	9,258	-0.13%
2019/11/29	2	39.65	2	40.00	39.65	0	9,350	0.00%
2019/11/27	16	39.95	17	39.98	39.90	-1	9,802	-0.01%
2019/11/25	8	40.13	8	40.05	40.05	0	10,174	0.00%
2019/11/22	3	40.10	0	0.00	39.70	3	10,423	0.03%
2019/11/21	2	40.05	5	39.63	40.05	-3	10,597	-0.03%
2019/11/20	4	40.31	0	0.00	40.15	4	10,987	0.04%
2019/11/19	6	40.83	0	0.00	40.75	6	11,840	0.05%
2019/11/18	33	40.80	10	40.92	40.50	23	12,219	0.19%
2019/11/15	0	0.00	4	41.14	40.95	-4	12,525	-0.03%
2019/11/14	12	40.06	10	40.01	40.10	2	12,677	0.02%
2019/11/13	14	40.77	11	40.79	40.50	3	12,965	0.02%
2019/11/11	13	40.78	7	40.66	40.40	6	13,830	0.04%
2019/11/08	10	40.74	2	41.48	41.55	8	14,430	0.06%
2019/11/07	27	41.16	20	41.13	41.05	7	14,941	0.05%
2019/11/06	16	42.45	11	42.48	42.00	5	15,631	0.03%
2019/11/05	21.5	42.24	26	42.55	42.75	-4.5	15,919	-0.03%
2019/11/04	11	42.12	5	42.05	41.75	6	16,127	0.04%
2019/11/01	24	41.32	6	41.60	41.55	18	16,260	0.11%
2019/10/31	10	41.98	6	41.71	41.70	4	16,596	0.02%
2019/10/30	4	42.46	3	42.48	42.55	1	17,041	0.01%
2019/10/29	18	41.98	23	42.54	41.95	-5	17,608	-0.03%
2019/10/28	2	43.45	3	43.48	43.10	-1	18,339	-0.01%
2019/10/25	22	43.90	10	44.11	43.35	12	18,774	0.06%
2019/10/24	34	43.74	18	43.76	44.10	16	18,821	0.09%
2019/10/23	25	43.75	16	43.71	43.00	9	19,290	0.05%
2019/10/22	39	43.62	31	43.73	43.70	8	20,332	0.04%
2019/10/21	16	43.03	18	43.23	43.15	-2	20,961	-0.01%
2019/10/18	20.4	43.28	26	43.55	43.30	-5.6	21,070	-0.03%
2019/10/17	56	43.17	58	43.02	43.05	-2	21,110	-0.01%
2019/10/16	30	43.18	24	43.36	42.75	6	21,209	0.03%
2019/10/15	45	43.36	53	43.14	42.65	-8	21,148	-0.04%
2019/10/14	69	43.19	17	43.59	42.90	52	21,185	0.25%
2019/10/09	59	42.46	25.5	42.66	42.65	33.5	21,276	0.16%
2019/10/08	33	42.92	56	42.68	42.40	-23	21,402	-0.11%
2019/10/07	33	43.62	44	43.69	42.45	-11	21,383	-0.05%
2019/10/04	19	41.91	5	41.77	41.85	14	20,979	0.07%
2019/10/03	72	41.53	18	41.54	41.90	54	21,015	0.26%
2019/10/02	34	40.64	26	40.34	41.10	8	21,005	0.04%
2019/10/01	2	38.50	1	39.15	39.00	1	21,123	0.00%
2019/09/27	17	37.91	23	37.98	38.00	-6	21,298	-0.03%
2019/09/26	13	39.65	12	39.89	39.40	1	21,422	0.00%
2019/09/25	5	40.56	10	41.00	40.55	-5	21,920	-0.02%
2019/09/24	0	0.00	3	42.00	41.10	-3	22,596	-0.01%
2019/09/23	3	41.37	0	0.00	41.45	3	22,695	0.01%
2019/09/20	6.1	41.38	7	41.70	41.45	-0.9	22,956	0.00%
2019/09/19	24	40.88	4	40.88	40.80	20	23,402	0.09%
2019/09/18	3	40.95	28	41.13	40.85	-25	23,695	-0.11%
2019/09/17	80	40.79	73	41.39	40.70	7	23,761	0.03%
2019/09/16	9	42.71	1	42.45	42.55	8	23,913	0.03%
2019/09/12	2	42.85	6	43.03	42.85	-4	24,520	-0.02%
2019/09/11	3	42.23	13	42.25	42.45	-10	25,611	-0.04%
2019/09/10	19	42.21	38	42.21	42.00	-19	25,918	-0.07%
2019/09/09	29	42.73	38	43.31	42.65	-9	25,965	-0.03%
2019/09/06	4	43.29	8	43.24	43.25	-4	25,997	-0.02%
2019/09/05	14	42.60	5	42.70	42.30	9	25,903	0.03%
2019/09/04	5	41.59	4	42.01	42.15	1	25,949	0.00%
2019/09/03	14	41.73	9	41.58	41.30	5	26,333	0.02%
2019/09/02	16	41.61	10	41.91	42.45	6	26,674	0.02%
2019/08/30	11	42.70	17	42.71	42.20	-6	26,552	-0.02%
2019/08/29	20	43.21	8	42.82	43.05	12	26,357	0.05%
2019/08/28	57	43.17	40	43.63	42.90	17	26,289	0.06%
2019/08/27	25	43.93	27	44.61	43.70	-2	26,151	-0.01%
2019/08/26	42	44.02	32	43.76	44.00	10	26,124	0.04%
2019/08/23	40	45.00	46	45.26	44.90	-6	26,066	-0.02%
2019/08/22	67	45.80	69	45.54	44.85	-2	25,859	-0.01%
2019/08/21	20	43.67	37	43.30	44.55	-17	25,391	-0.07%
2019/08/20	11	43.60	18	44.16	42.80	-7	25,310	-0.03%
2019/08/19	9	43.83	9	44.04	43.55	0	25,354	0.00%
2019/08/16	12	43.72	18	43.78	43.45	-6	25,543	-0.02%
2019/08/15	33	42.87	34	42.83	42.90	-1	25,530	0.00%
2019/08/14	53	43.92	50	44.75	43.75	3	25,824	0.01%
2019/08/13	22	43.42	37	43.16	43.70	-15	25,797	-0.06%
2019/08/12	22	42.66	24	42.72	42.40	-2	25,834	-0.01%
2019/08/08	60	41.54	24	41.51	42.30	36	25,657	0.14%
2019/08/07	9	39.71	10	39.64	39.20	-1	25,226	0.00%
2019/08/06	5	38.56	4	38.60	39.05	1	25,345	0.00%
2019/08/05	2	38.60	1	39.05	38.90	1	25,307	0.00%
2019/08/02	7	39.36	12	39.05	39.10	-5	25,515	-0.02%
2019/08/01	18	40.73	13	40.97	40.80	5	25,667	0.02%
2019/07/31	21	40.19	38	40.71	40.60	-17	25,540	-0.07%
2019/07/30	66	43.14	31	42.35	40.95	35	25,754	0.14%
2019/07/29	32	46.06	56	46.16	45.45	-24	25,319	-0.09%
2019/07/26	65	45.44	72	45.61	45.30	-7	25,442	-0.03%
2019/07/25	60	46.18	32	46.26	45.70	28	25,583	0.11%
2019/07/24	72	45.16	85	45.07	46.90	-13	25,527	-0.05%
2019/07/23	43	43.75	63	43.50	43.20	-20	24,542	-0.08%
2019/07/22	14	41.30	23	40.91	41.40	-9	23,868	-0.04%
2019/07/19	11	40.49	5	40.75	40.25	6	23,885	0.03%
2019/07/18	6	39.93	27	40.43	39.85	-21	23,960	-0.09%
2019/07/17	6	40.65	8	40.66	40.80	-2	24,172	-0.01%
2019/07/16	27	41.18	22	41.71	41.05	5	24,273	0.02%
2019/07/15	28	41.71	32	41.41	41.90	-4	25,003	-0.02%
2019/07/12	31	41.17	28	41.64	41.00	3	25,090	0.01%
2019/07/11	30	41.44	31	41.44	41.45	-1	25,498	0.00%
2019/07/10	3	40.57	14	40.69	40.80	-11	25,661	-0.04%
2019/07/09	10	39.94	1	39.90	39.90	9	26,240	0.03%
2019/07/08	12	40.02	11	40.41	40.20	1	26,796	0.00%
2019/07/05	13	41.03	4	41.41	40.55	9	26,878	0.03%
2019/07/04	10	40.99	5	41.22	41.15	5	26,671	0.02%
2019/07/03	10	41.20	0	0.00	41.00	10	26,902	0.04%
2019/07/02	20	42.74	10	42.71	42.80	10	26,904	0.04%
2019/07/01	9	41.45	25	41.69	42.25	-16	26,499	-0.06%
2019/06/28	8	38.69	9	38.64	38.45	-1	26,440	0.00%
2019/06/27	17	38.54	16	38.83	38.50	1	26,382	0.00%
2019/06/26	40	37.95	41	37.60	38.95	-1	26,184	0.00%
2019/06/25	23	38.27	32	38.83	38.10	-9	25,692	-0.04%
2019/06/24	7	38.06	10	38.12	38.90	-3	25,466	-0.01%
2019/06/21	42	38.44	47	39.17	38.00	-5	25,449	-0.02%
2019/06/20	23	38.57	34	38.88	39.00	-11	25,223	-0.04%
2019/06/19	25	37.69	38	37.59	37.90	-13	25,180	-0.05%
2019/06/18	8	36.66	2	36.28	35.35	6	24,982	0.02%
2019/06/17	1	35.10	11	35.27	35.60	-10	24,647	-0.04%
2019/06/14	8	35.71	11	35.71	35.10	-3	24,735	-0.01%
2019/06/13	11	35.85	9	35.66	35.95	2	24,689	0.01%
2019/06/12	22	35.53	11	35.75	35.55	11	24,771	0.04%
2019/06/11	24	36.38	8	36.41	36.15	16	24,897	0.06%
2019/06/10	21	34.68	30	34.56	35.90	-9	24,438	-0.04%
2019/06/06	0	0.00	3	32.25	32.80	-3	24,129	-0.01%
2019/06/05	10	32.92	0	0.00	32.30	10	24,125	0.04%
2019/06/04	5	32.73	0	0.00	32.45	5	24,182	0.02%
2019/06/03	0	0.00	2	32.95	32.70	-2	24,303	-0.01%
2019/05/31	3	33.37	11	33.06	33.60	-8	24,420	-0.03%
2019/05/30	2	32.85	3	32.60	32.55	-1	24,453	0.00%
2019/05/29	6	32.02	8	31.68	32.30	-2	24,765	-0.01%
2019/05/28	25	32.85	4	32.91	32.60	21	25,141	0.08%
2019/05/27	26	31.77	26	32.02	32.50	0	25,170	0.00%
2019/05/24	24	33.70	21	33.62	32.20	3	25,386	0.01%
2019/05/23	8	32.91	10	32.91	32.95	-2	25,066	-0.01%
2019/05/22	22	35.08	26	34.54	34.25	-4	24,779	-0.02%
2019/05/21	68	35.17	47	34.68	35.60	21	24,518	0.09%
2019/05/20	22	35.16	17	35.51	34.35	5	24,024	0.02%
2019/05/17	71	37.66	67	37.35	36.00	4	23,691	0.02%
2019/05/16	30	40.38	21	40.30	39.70	9	23,149	0.04%
2019/05/15	34	42.31	28	42.31	41.95	6	22,880	0.03%
2019/05/14	19	41.03	18	41.74	42.50	1	22,821	0.00%
2019/05/13	5	40.86	9	40.71	40.10	-4	22,711	-0.02%
2019/05/10	17	40.67	37	40.53	40.80	-20	22,735	-0.09%
2019/05/09	60	41.80	17	41.18	40.00	43	22,433	0.19%
2019/05/08	26	42.53	30	42.78	42.65	-4	21,888	-0.02%
2019/05/07	53	44.34	54	44.95	42.85	-1	21,520	0.00%
2019/05/06	56	43.90	77	43.53	44.40	-21	20,771	-0.10%
2019/05/03	42	44.23	61	44.08	44.05	-19	20,311	-0.09%
2019/05/02	37	42.74	45	42.56	42.85	-8	19,694	-0.04%
2019/04/30	27	41.46	37	41.78	42.80	-10	19,425	-0.05%
2019/04/29	0	0.00	9	39.44	40.00	-9	18,879	-0.05%
2019/04/26	11	40.33	1	40.35	39.80	10	18,621	0.05%
2019/04/25	14	40.82	5	40.36	41.20	9	18,384	0.05%
2019/04/24	34	41.08	20	41.26	40.70	14	18,213	0.08%
2019/04/23	34	41.08	22	41.20	40.30	12	17,968	0.07%
2019/04/22	18	41.94	25	41.88	41.75	-7	17,814	-0.04%
2019/04/19	129	43.44	81	43.88	42.00	48	17,647	0.27%	大買/
2019/04/18	57	42.70	73	42.90	42.80	-16	16,714	-0.10%
2019/04/17	49	43.43	84	43.40	43.25	-35	16,338	-0.21%
2019/04/16	29	41.50	18	41.61	41.50	11	15,775	0.07%
2019/04/15	76	41.62	61	41.70	42.90	15	15,316	0.10%
2019/04/12	77	39.20	131	39.33	39.15	-54	14,558	-0.37%	大賣/
2019/04/11	44	37.33	23	37.03	37.00	21	13,796	0.15%
2019/04/10	16	35.83	14	36.12	35.80	2	13,578	0.01%
2019/04/09	33	37.72	63	37.82	36.00	-30	13,459	-0.22%
2019/04/08	52	36.95	25	36.78	36.70	27	13,052	0.21%
2019/04/03	22	36.08	8	36.05	35.70	14	12,792	0.11%
2019/04/02	54	36.09	69	36.15	35.50	-15	12,819	-0.12%
2019/04/01	4	34.95	20	34.35	34.95	-16	12,422	-0.13%
2019/03/29	7	34.47	2	34.33	34.20	5	12,350	0.04%
2019/03/28	3	33.93	9	34.00	34.55	-6	12,263	-0.05%
2019/03/27	4	35.29	2	34.90	34.65	2	12,117	0.02%
2019/03/26	17	34.64	13	35.47	34.40	4	12,030	0.03%
2019/03/25	18	35.61	23	35.32	35.20	-5	11,929	-0.04%
2019/03/22	21	35.85	21	36.55	35.20	0	11,773	0.00%
2019/03/21	74	35.06	89	34.58	36.45	-15	11,187	-0.13%
2019/03/20	1	33.00	6	33.05	33.15	-5	10,221	-0.05%
2019/03/19	29	32.77	43	33.21	32.60	-14	10,131	-0.14%
2019/03/18	12	32.25	6	32.23	32.80	6	9,959	0.06%
2019/03/15	21	32.74	2	32.33	32.00	19	9,958	0.19%
2019/03/14	53	33.51	61	33.59	33.35	-8	9,769	-0.08%
2019/03/13	10	32.67	1	32.20	32.90	9	9,497	0.09%
2019/03/12	16	32.34	18	32.75	32.35	-2	9,430	-0.02%
2019/03/11	5	32.42	24	32.15	32.75	-19	9,247	-0.21%
2019/03/08	6	32.24	7	32.17	32.40	-1	9,305	-0.01%
2019/03/07	10	32.17	7	32.55	31.70	3	9,212	0.03%
2019/03/06	24	32.98	12	32.72	32.55	12	9,038	0.13%
2019/03/05	16	33.08	5.1	33.07	32.50	10.9	8,940	0.12%
2019/03/04	57	34.37	35	34.48	34.60	22	8,668	0.25%
2019/02/27	24	33.48	26	33.40	33.65	-2	8,208	-0.02%
2019/02/26	37	33.07	22	32.68	32.65	15	7,623	0.20%
2019/02/25	23	31.87	25.1	31.79	32.60	-2.1	7,160	-0.03%
2019/02/22	0	0.00	2	29.90	29.65	-2	6,641	-0.03%
2019/02/21	5	29.34	2	29.28	29.50	3	6,597	0.05%
2019/02/20	0	29.85	2	30.40	29.85	-2	6,526	-0.03%
2019/02/19	7	29.83	1	29.90	30.10	6	6,514	0.09%
2019/02/18	26	30.18	12	30.10	30.35	14	6,402	0.22%
2019/02/15	4	29.40	21	28.79	28.95	-17	6,161	-0.28%
2019/02/14	5	28.70	10	28.86	28.70	-5	6,005	-0.08%
2019/02/13	7	28.84	23	28.88	29.10	-16	5,835	-0.27%
2019/02/12	41	27.91	25	27.85	27.70	16	5,516	0.29%
2019/02/11	8	26.65	44	26.18	26.95	-36	5,120	-0.70%
2019/01/30	14	25.55	0	0.00	25.05	14	4,825	0.29%
2019/01/29	0	25.10	1	25.00	24.95	-1	4,714	-0.02%
2019/01/28	4	24.75	0	0.00	24.80	4	4,675	0.09%
2019/01/25	6	25.32	0	0.00	25.05	6	4,631	0.13%
2019/01/24	0	0.00	3	25.40	25.40	-3	4,551	-0.07%
2019/01/23	0	0.00	8	25.33	25.35	-8	4,549	-0.18%
2019/01/22	61	25.76	45	25.72	25.20	16	4,570	0.35%
2019/01/21	0	0.00	7	26.07	26.10	-7	4,428	-0.16%
2019/01/17	30	25.54	13	25.61	25.50	17	4,385	0.39%
2019/01/16	27	25.65	49	25.58	25.55	-22	4,362	-0.50%
2019/01/15	24	25.87	13	25.70	25.70	11	4,331	0.25%
2019/01/14	30	27.18	20	26.50	26.20	10	4,274	0.23%
2019/01/11	40	26.00	49	25.91	26.40	-9	4,041	-0.22%
2019/01/10	5	25.50	3	25.75	25.75	2	3,931	0.05%
2019/01/09	36	25.44	37	25.50	25.60	-1	3,900	-0.03%
2019/01/08	36	25.15	23	25.71	25.75	13	3,825	0.34%
2019/01/07	5	24.79	5	24.98	25.10	0	3,713	0.00%
2019/01/04	12	24.24	12	24.36	24.20	0	3,713	0.00%
2019/01/03	13	25.16	3	24.95	24.95	10	3,699	0.27%
2019/01/02	28	25.58	31	25.54	25.65	-3	3,744	-0.08%
2018/12/28	4	25.00	6	25.23	25.25	-2	3,649	-0.05%
2018/12/27	7	25.14	7	25.04	24.75	0	3,635	0.00%
2018/12/26	8	24.92	8	25.25	24.65	0	3,569	0.00%
2018/12/25	42	25.39	29	25.70	25.50	13	3,481	0.37%
2018/12/24	10	26.16	22	26.09	26.30	-12	3,306	-0.36%
2018/12/22	1	24.15	6	24.75	25.15	-5	3,061	-0.16%
2018/12/21	3	23.88	4	24.20	24.10	-1	3,010	-0.03%
2018/12/20	13	24.07	6	23.93	23.45	7	3,039	0.23%
2018/12/19	1	24.30	0	0.00	24.25	1	3,053	0.03%
2018/12/18	33	24.29	40	24.21	24.30	-7	3,002	-0.23%
2018/12/17	27	25.13	16	24.99	24.75	11	2,934	0.37%
2018/12/14	5	24.75	24	24.56	25.10	-19	2,794	-0.68%
2018/12/13	38	24.35	42	24.44	24.20	-4	2,719	-0.15%
2018/12/12	2	24.20	2	24.40	24.25	0	2,699	0.00%
2018/12/11	35	24.31	25	24.21	24.10	10	2,677	0.37%
2018/12/10	22	24.41	12	24.16	24.55	10	2,628	0.38%
2018/12/05	2	23.90	1	23.75	24.50	1	2,391	0.04%
2018/12/04	15	24.62	0	0.00	24.35	15	2,368	0.63%
2018/12/03	9	25.02	4	24.86	24.90	5	2,341	0.21%
2018/11/30	1	23.10	2	23.15	23.25	-1	2,190	-0.05%
2018/11/29	2	22.78	3	22.75	22.65	-1	2,087	-0.05%
2018/11/28	2	22.30	9	22.52	22.50	-7	2,059	-0.34%
2018/11/26	0	0.00	5	21.48	21.50	-5	2,336	-0.21%
2018/11/23	0	0.00	1	21.35	21.25	-1	2,359	-0.04%
2018/11/22	6	21.95	2	22.15	21.60	4	2,481	0.16%
2018/11/21	4	21.74	1	21.80	21.85	3	2,486	0.12%
2018/11/20	8	22.21	0	0.00	22.00	8	2,474	0.32%
2018/11/19	2	22.25	11	22.48	22.80	-9	2,428	-0.37%
2018/11/16	4	21.79	1	21.85	21.90	3	2,370	0.13%
2018/11/08	0	0.00	1	21.50	21.30	-1	2,341	-0.04%
2018/10/31	1	20.90	4	21.00	21.20	-3	2,543	-0.12%
2018/10/30	5	20.65	0	0.00	20.60	5	2,544	0.20%
2018/10/25	0	0.00	4	20.24	20.00	-4	2,613	-0.15%
2018/10/18	0	0.00	10	21.95	22.10	-10	2,710	-0.37%
2018/10/11	0	0.00	5	22.95	22.95	-5	2,724	-0.18%
2018/10/09	11	25.65	0	0.00	25.45	11	2,708	0.41%
2018/10/01	0	0.00	8	27.78	28.05	-8	2,591	-0.31%
2018/09/28	0	0.00	2	27.23	27.25	-2	2,561	-0.08%
2018/09/26	1	28.00	0	0.00	27.95	1	2,481	0.04%
2018/09/20	0	0.00	1	27.75	27.75	-1	2,410	-0.04%
2018/09/19	1	28.00	0	0.00	27.75	1	2,418	0.04%
2018/09/11	4	27.30	0	0.00	27.60	4	2,653	0.15%
2018/09/07	0	0.00	4	27.65	27.70	-4	2,691	-0.15%
2018/09/05	3	28.60	0	0.00	28.60	3	2,744	0.11%
2018/09/04	2	28.63	0	0.00	28.85	2	2,835	0.07%
2018/09/03	17	29.51	11	28.69	28.60	6	2,875	0.21%
2018/08/31	1	28.90	2	28.93	29.25	-1	2,797	-0.04%
2018/08/28	0	0.00	2	27.93	28.00	-2	2,668	-0.07%
2018/08/20	1	26.95	2	26.80	26.90	-1	3,207	-0.03%
2018/08/17	1	27.50	0	0.00	27.45	1	3,245	0.03%
2018/08/13	6	28.08	0	0.00	27.70	6	3,268	0.18%
2018/08/10	2	29.13	0	0.00	29.15	2	3,206	0.06%
2018/08/07	0	0.00	4	28.95	28.75	-4	3,101	-0.13%
2018/08/06	0	0.00	1	28.95	28.95	-1	3,107	-0.03%
2018/08/03	1	28.70	0	0.00	28.70	1	3,124	0.03%
2018/08/02	1	28.55	2	28.85	28.55	-1	3,210	-0.03%
2018/08/01	5	29.60	0	0.00	29.30	5	3,200	0.16%
2018/07/30	0	0.00	2	28.65	28.50	-2	3,174	-0.06%
2018/07/27	2	29.10	0	0.00	29.00	2	3,150	0.06%
2018/07/26	0	0.00	5	28.40	28.80	-5	3,088	-0.16%
2018/07/25	0	0.00	2	28.08	28.00	-2	3,050	-0.07%
2018/07/23	1	27.40	0	0.00	27.30	1	3,052	0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	8	28.19	0	0.00	28.25	8	3,068	0.26%
2018/07/17	1	27.60	6	27.65	27.90	-5	3,004	-0.17%
2018/07/16	1	27.70	0	0.00	27.70	1	2,983	0.03%
2018/07/11	1	27.35	0	0.00	27.25	1	3,014	0.03%
2018/07/06	1	26.70	1	27.30	27.00	0	2,981	0.00%
2018/07/04	1	27.60	0	0.00	27.60	1	2,968	0.03%
2018/07/03	2	27.90	0	0.00	27.60	2	2,968	0.07%
2018/06/28	0	0.00	9	28.40	28.20	-9	2,964	-0.30%
2018/06/27	1	28.80	0	0.00	28.65	1	3,023	0.03%
2018/06/26	2	29.00	1	28.80	29.00	1	3,000	0.03%
2018/06/22	7	30.01	0	0.00	29.80	7	2,994	0.23%
2018/06/20	5	30.60	0	0.00	29.60	5	2,984	0.17%
2018/06/19	3	29.90	0	30.20	30.20	3	2,875	0.10%
2018/06/15	1	30.70	1	30.95	30.65	0	2,881	0.00%
2018/06/13	3	30.77	0	0.00	30.50	3	2,885	0.10%
2018/06/12	14	31.49	1	31.10	31.35	13	2,876	0.45%
2018/06/11	0	0.00	4	31.10	31.20	-4	2,812	-0.14%
2018/06/08	0	0.00	3	32.05	31.65	-3	2,811	-0.11%
2018/06/06	0	0.00	5	31.70	31.40	-5	2,640	-0.19%
2018/06/05	2	31.20	0	0.00	31.20	2	2,628	0.08%
2018/06/04	22	32.44	26	31.96	31.65	-4	2,549	-0.16%
2018/06/01	2	30.35	8	30.60	30.30	-6	2,257	-0.27%
2018/05/29	1	29.05	0	0.00	28.75	1	2,157	0.05%
2018/05/25	1	29.55	1	29.40	29.50	0	2,242	0.00%
2018/05/24	4	29.00	0	0.00	29.10	4	2,234	0.18%
2018/05/23	2	28.90	0	0.00	28.85	2	2,352	0.09%
2018/05/22	1	29.15	12	29.15	29.25	-11	2,352	-0.47%
2018/05/21	0	0.00	11	29.03	29.15	-11	2,324	-0.47%
2018/05/18	0	0.00	9	28.21	28.30	-9	2,300	-0.39%
2018/05/17	0	0.00	2	28.18	28.20	-2	2,331	-0.09%
2018/05/11	1	28.05	0	0.00	27.75	1	2,518	0.04%
2018/05/10	0	0.00	2	28.70	28.50	-2	2,502	-0.08%
2018/05/09	0	0.00	1	27.95	28.10	-1	2,442	-0.04%
2018/05/08	2	28.48	0	0.00	28.20	2	2,506	0.08%
2018/05/07	2	28.00	1	27.50	28.00	1	2,537	0.04%
2018/04/30	5	27.00	6	26.78	27.05	-1	2,888	-0.03%
2018/04/25	0	0.00	3	26.25	26.80	-3	2,926	-0.10%
2018/04/24	3	26.52	0	0.00	26.25	3	2,944	0.10%
2018/04/23	2	27.58	0	0.00	27.30	2	2,950	0.07%
2018/04/20	1	27.85	0	0.00	27.90	1	2,972	0.03%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/17	3	27.80	1	27.70	27.70	2	3,112	0.06%
2018/04/16	12	28.56	1	28.75	28.35	11	3,219	0.34%
2018/04/12	2	28.55	0	0.00	28.60	2	3,375	0.06%
2018/04/11	1	28.85	0	0.00	28.80	1	3,421	0.03%
2018/04/10	2	28.93	0	0.00	28.90	2	3,501	0.06%
2018/04/03	6	28.97	0	0.00	29.00	6	3,846	0.16%
2018/04/02	1	29.45	0	0.00	29.30	1	4,074	0.02%
2018/03/30	0	0.00	5	30.12	29.90	-5	4,279	-0.12%
2018/03/28	2	29.08	0	0.00	29.00	2	4,469	0.04%
2018/03/27	1	29.45	0	0.00	29.45	1	4,517	0.02%
2018/03/23	4	29.23	0	0.00	29.00	4	4,671	0.09%
2018/03/22	8	30.85	13	30.56	30.30	-5	4,828	-0.10%
2018/03/21	1	30.80	0	0.00	30.50	1	4,818	0.02%
2018/03/16	2	30.90	0	0.00	30.25	2	5,265	0.04%
2018/03/15	0	0.00	2	30.90	30.80	-2	5,355	-0.04%
2018/03/14	5	30.55	2	30.75	30.70	3	5,500	0.05%
2018/03/13	0	0.00	11	30.46	30.20	-11	5,568	-0.20%
2018/03/12	0	0.00	5	29.90	29.80	-5	5,707	-0.09%
2018/03/09	1	30.05	0	0.00	29.80	1	5,995	0.02%
2018/03/08	1	29.50	1	29.80	29.70	0	6,287	0.00%
2018/03/07	0	0.00	2	30.03	29.50	-2	6,570	-0.03%
2018/03/06	2	29.95	0	0.00	29.90	2	7,139	0.03%
2018/03/05	0	0.00	1	30.45	29.50	-1	7,613	-0.01%
2018/03/01	1	29.70	0	0.00	30.05	1	9,335	0.01%
2018/02/27	2	29.95	27	30.25	29.55	-25	9,780	-0.26%
2018/02/26	1	29.15	6	29.30	29.25	-5	10,582	-0.05%
2018/02/23	9	29.93	14	29.45	29.70	-5	11,142	-0.04%
2018/02/22	1	28.20	0	0.00	28.15	1	11,083	0.01%
2018/02/08	0	0.00	1	27.35	27.30	-1	11,187	-0.01%
2018/02/07	1	27.90	0	0.00	27.65	1	11,184	0.01%
2018/02/06	12	28.20	1	27.95	27.00	11	11,193	0.10%
2018/02/05	5	29.67	0	0.00	29.85	5	11,112	0.04%
2018/02/02	22	30.35	0	0.00	30.30	22	11,130	0.20%
2018/02/01	0	0.00	21	31.15	30.55	-21	11,193	-0.19%
2018/01/31	4	30.21	1	30.80	30.95	3	11,212	0.03%
2018/01/30	24	30.45	0	0.00	30.20	24	11,213	0.21%
2018/01/29	4	30.90	10	31.40	30.90	-6	11,289	-0.05%
2018/01/26	4	32.06	3	31.92	31.60	1	11,299	0.01%
2018/01/25	0	0.00	15	31.37	31.00	-15	11,107	-0.14%
2018/01/24	0	0.00	4	30.78	30.85	-4	11,031	-0.04%
2018/01/23	0	0.00	1	30.75	30.65	-1	11,045	-0.01%
2018/01/22	0	0.00	4	30.29	30.25	-4	11,088	-0.04%
2018/01/19	5	30.35	2	30.50	30.30	3	11,475	0.03%
2018/01/18	13	30.58	9	30.61	30.30	4	11,552	0.03%
2018/01/17	1	30.80	0	0.00	30.60	1	11,573	0.01%
2018/01/15	2	30.98	0	0.00	31.00	2	11,592	0.02%
2018/01/12	4	30.43	6	30.71	30.65	-2	11,600	-0.02%
2018/01/11	3	29.92	1	30.20	29.90	2	11,760	0.02%
2018/01/10	9	30.44	0	0.00	30.20	9	11,766	0.08%
2018/01/09	0	0.00	3	31.25	31.30	-3	11,798	-0.03%
2018/01/08	6	31.46	5	31.70	31.00	1	11,802	0.01%
2018/01/05	1	32.30	5	32.35	32.30	-4	11,729	-0.03%
2018/01/04	1	32.45	1	32.40	32.20	0	11,692	0.00%
2018/01/03	14	32.89	11	33.16	32.55	3	11,661	0.03%
2018/01/02	8	32.78	10	33.06	33.50	-2	11,490	-0.02%