僑威 (3078)-元大-大益券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.3
漲跌
▲0.1
漲幅
+0.13%
成交量
812張
產業
上櫃電子零組件類股
527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

僑威 (3078)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/05/16	2	75.50	0	0.00	75.30	2	2,188	0.09%
2024/05/15	0	75.76	0	0.00	75.20	0	2,237	0.00%
2024/05/14	0	75.70	0	0.00	75.60	0	2,306	0.00%
2024/05/13	0.1	76.01	0	0.00	75.40	0.1	2,325	0.00%
2024/05/10	1	75.90	0	0.00	76.10	1	2,340	0.04%
2024/05/09	2	76.80	0	0.00	76.40	2	2,341	0.09%
2024/05/08	0	0.00	0.1	76.90	77.50	-0.1	2,338	-0.01%
2024/05/07	2	75.06	2	76.25	76.40	0	2,331	0.00%
2024/05/06	0.1	76.78	0	0.00	76.10	0.1	2,334	0.00%
2024/05/03	0	77.10	0	0.00	76.90	0	2,345	0.00%
2024/05/02	0	0.00	1	77.10	77.10	-1	2,346	-0.04%
2024/04/29	3	74.90	1	75.40	75.40	2	2,352	0.09%
2024/04/25	1	73.70	0	0.00	73.40	1	2,392	0.04%
2024/04/23	1	73.60	0	0.00	73.50	1	2,411	0.04%
2024/04/22	1	74.23	1	73.90	73.50	0	2,419	0.00%
2024/04/19	0	76.80	1	76.90	76.10	-1	2,405	-0.04%
2024/04/18	10	77.10	1	77.30	78.20	9	2,407	0.37%
2024/04/16	0	0.00	5	77.60	77.10	-5	2,461	-0.20%
2024/04/12	0	0.00	1	78.20	78.80	-1	2,613	-0.04%
2024/04/11	0	0.00	12	77.85	77.80	-12	2,626	-0.46%
2024/04/10	5	78.22	14	78.10	78.10	-9	2,709	-0.33%
2024/04/09	7	79.23	24	78.95	78.90	-17	2,704	-0.63%
2024/04/08	1	78.70	0	0.00	78.70	1	2,722	0.04%
2024/04/02	0	0.00	33	79.63	79.60	-33	2,920	-1.13%
2024/04/01	2	79.40	1	79.80	79.50	1	2,941	0.03%
2024/03/26	10	79.90	32	79.07	79.10	-22	3,020	-0.73%
2024/03/25	6	80.80	0	0.00	80.50	6	3,034	0.20%
2024/03/22	1	81.00	4	80.63	81.00	-3	3,053	-0.10%
2024/03/21	5	81.92	13	81.72	81.60	-8	3,060	-0.26%
2024/03/20	1	81.20	5	81.92	82.00	-4	3,106	-0.13%
2024/03/19	2	80.25	23	80.67	80.70	-21	3,113	-0.67%
2024/03/18	0	0.00	5	80.40	80.50	-5	3,196	-0.16%
2024/03/15	4	79.80	3	79.67	80.00	1	3,305	0.03%
2024/03/14	2	79.85	7.2	79.61	79.30	-5.2	3,542	-0.15%
2024/03/13	4	77.98	7	77.69	77.80	-3	4,053	-0.07%
2024/03/12	6	78.35	1	78.50	78.40	5	4,126	0.12%
2024/03/11	28.1	77.54	19	77.45	77.90	9.1	4,156	0.22%
2024/03/08	24	80.82	28	79.70	79.30	-4	4,164	-0.09%
2024/03/07	33.1	82.80	22	81.75	81.60	11.1	4,190	0.26%
2024/03/06	9	85.41	15	84.88	84.00	-6	4,129	-0.15%
2024/03/05	1	82.90	6	82.75	83.60	-5	3,947	-0.13%
2024/03/04	1	83.60	2	83.65	83.00	-1	3,982	-0.02%
2024/03/01	40	83.35	93	83.20	82.70	-53	3,988	-1.33%
2024/02/29	16	82.11	16	82.00	82.00	0	4,057	0.00%
2024/02/27	11	82.44	11	81.96	81.80	0	4,194	0.00%
2024/02/26	20	82.95	20	83.10	83.10	0	5,009	0.00%
2024/02/23	14	82.81	16.2	82.19	81.90	-2.2	5,308	-0.04%
2024/02/22	20	82.30	20	82.79	82.70	0	5,356	0.00%
2024/02/21	2	82.70	1.2	83.00	82.40	0.8	5,444	0.01%
2024/02/20	0.1	82.10	1	82.50	82.70	-0.9	5,479	-0.02%
2024/02/19	1	83.20	21	83.06	83.20	-20	5,496	-0.36%
2024/02/16	0	0.00	3	82.43	83.10	-3	5,588	-0.05%
2024/02/15	21	81.08	12	81.54	82.20	9	5,724	0.16%
2024/02/05	1	80.00	2	80.05	79.80	-1	5,823	-0.02%
2024/02/02	1	79.80	0	0.00	79.60	1	5,872	0.02%
2024/02/01	6	79.27	1	79.70	79.00	5	5,946	0.08%
2024/01/31	1	79.10	1	79.50	78.80	0	6,057	0.00%
2024/01/30	0	0.00	1	79.60	79.80	-1	6,199	-0.02%
2024/01/29	1	79.20	5	78.70	79.70	-4	6,240	-0.06%
2024/01/25	0	0.00	1	79.40	79.10	-1	6,364	-0.02%
2024/01/24	1	80.50	1	80.50	80.10	0	6,443	0.00%
2024/01/22	3	80.37	4	79.43	80.70	-1	6,667	-0.01%
2024/01/17	3	78.07	0	0.00	77.80	3	7,288	0.04%
2024/01/15	1	79.00	1	79.30	79.10	0	7,510	0.00%
2024/01/12	20	78.00	2	78.50	78.00	18	7,564	0.24%
2024/01/11	3	78.17	1	78.10	79.00	2	7,620	0.03%
2024/01/10	0	0.00	2	77.45	77.40	-2	7,775	-0.03%
2024/01/09	17.1	79.03	11	78.39	78.30	6.1	8,039	0.08%
2024/01/08	13	81.54	2	82.50	81.30	11	8,046	0.14%
2024/01/05	1	81.60	0	0.00	81.80	1	8,493	0.01%
2024/01/04	85	82.10	7	81.60	81.60	78	8,691	0.90%
2024/01/03	8	83.01	0	0.00	83.00	8	8,692	0.09%
2024/01/02	4	83.83	2	84.05	83.90	2	8,732	0.02%
2023/12/29	25	84.33	30	84.16	84.20	-5	8,851	-0.06%
2023/12/28	6.2	84.30	25	84.46	84.80	-18.8	8,890	-0.21%
2023/12/27	21	82.65	21	82.61	82.60	0	8,907	0.00%
2023/12/26	40	82.61	20	82.70	82.70	20	8,961	0.22%
2023/12/25	2	82.86	0	0.00	82.70	2	9,008	0.02%
2023/12/22	0	83.30	2	83.20	83.00	-2	9,019	-0.02%
2023/12/21	0	0.00	10	83.10	82.90	-10	9,045	-0.11%
2023/12/20	4	83.43	0	0.00	83.20	4	9,062	0.04%
2023/12/19	11	82.85	11	82.90	82.90	0	9,089	0.00%
2023/12/18	21	82.93	22	83.29	83.30	-1	9,166	-0.01%
2023/12/15	13	83.45	3	83.40	83.20	10	9,244	0.11%
2023/12/14	36	83.98	26	83.90	83.80	10	9,271	0.11%
2023/12/13	22.1	84.16	23	83.76	83.80	-0.9	9,276	-0.01%
2023/12/12	28.1	84.45	17	84.38	84.00	11.1	9,315	0.12%
2023/12/11	18.2	85.60	10.1	85.80	85.30	8.1	9,265	0.09%
2023/12/08	29	87.38	60.7	87.24	87.70	-31.7	9,109	-0.35%
2023/12/07	15	83.98	4.3	84.13	83.60	10.7	8,853	0.12%
2023/12/06	6	82.88	2	82.95	82.80	4	8,957	0.04%
2023/12/05	7.1	83.33	1	82.90	82.90	6.1	8,994	0.07%
2023/12/04	24.1	84.68	13	84.15	83.90	11.1	9,146	0.12%
2023/12/01	1.1	84.02	0.1	84.40	84.50	1	9,155	0.01%
2023/11/30	1	84.59	0	0.00	84.50	1	9,201	0.01%
2023/11/29	1.1	84.38	5	84.62	83.90	-3.9	9,271	-0.04%
2023/11/28	2	83.85	3.1	83.90	84.40	-1.1	9,517	-0.01%
2023/11/27	5.2	83.67	7	83.96	83.60	-1.8	9,886	-0.02%
2023/11/24	5	85.38	0	0.00	85.00	5	9,861	0.05%
2023/11/23	81.2	86.68	81	86.52	84.60	0.1	9,778	0.00%
2023/11/22	11	85.05	142.1	85.52	85.40	-131.1	9,040	-1.45%	大賣/鉅額交易
2023/11/21	19	83.92	13	83.60	83.60	6	8,830	0.07%
2023/11/20	1	84.17	15.1	84.21	84.20	-14.1	8,932	-0.16%
2023/11/17	7	82.87	25	83.00	82.80	-18	9,002	-0.20%
2023/11/16	1	81.61	0	0.00	81.90	1	9,156	0.01%
2023/11/15	108.1	82.44	52	82.04	81.80	56.1	9,259	0.61%	大買/
2023/11/14	19	83.44	27.1	84.18	82.50	-8	9,568	-0.08%
2023/11/13	99.1	82.53	34	82.30	82.30	65.1	9,744	0.67%
2023/11/10	2	84.50	45	84.66	84.90	-43	9,948	-0.43%
2023/11/09	46.5	84.02	36	84.37	84.20	10.5	10,522	0.10%
2023/11/08	48	85.20	62.5	84.81	84.70	-14.5	10,860	-0.13%
2023/11/07	164	84.76	163	84.94	84.80	1	11,106	0.01%	大買/大賣/
2023/11/06	58	83.57	31.2	83.42	83.50	26.9	11,270	0.24%
2023/11/03	26	83.52	15.2	83.68	83.10	10.8	11,597	0.09%
2023/11/02	11	82.59	23	83.29	83.90	-12	11,808	-0.10%
2023/11/01	71.3	81.12	37	81.34	81.20	34.3	11,962	0.29%
2023/10/31	51.5	82.13	35	82.51	81.70	16.5	12,113	0.14%
2023/10/30	50	84.82	4.5	84.93	84.70	45.5	12,075	0.38%
2023/10/27	43	84.03	41.1	85.03	84.80	1.9	12,072	0.02%
2023/10/26	25.1	83.21	40	83.42	82.70	-14.9	12,122	-0.12%
2023/10/25	79.1	84.98	45.1	84.40	83.50	34	12,295	0.28%
2023/10/24	46	82.71	211.2	83.76	85.30	-165.2	12,105	-1.36%	大賣/鉅額交易
2023/10/23	2.3	80.11	2.1	80.56	80.00	0.3	11,995	0.00%
2023/10/20	46.4	80.57	0	0.00	80.70	46.4	12,076	0.38%
2023/10/19	13.7	81.08	8.1	81.32	81.70	5.7	12,162	0.05%
2023/10/18	58.4	81.45	21	80.67	80.60	37.4	12,231	0.31%
2023/10/17	49	84.89	56	85.04	83.80	-7	12,246	-0.06%
2023/10/16	24	83.20	23	84.28	84.40	1	12,366	0.01%
2023/10/13	31	84.54	19.2	84.84	84.00	11.8	13,411	0.09%
2023/10/12	8	82.20	56.1	82.08	83.50	-48.1	13,339	-0.36%
2023/10/11	45.1	80.99	59	79.91	79.20	-13.9	13,437	-0.10%
2023/10/06	11	79.61	33	80.63	80.90	-22	13,554	-0.16%
2023/10/05	17	80.69	3.6	80.93	80.10	13.4	13,613	0.10%
2023/10/04	6.5	79.43	8	80.21	80.60	-1.5	13,649	-0.01%
2023/10/03	17	79.76	30	79.70	79.20	-13	13,795	-0.09%
2023/10/02	1	79.00	4.1	79.38	79.10	-3.1	13,861	-0.02%
2023/09/28	18	77.16	9	77.54	77.30	9	13,976	0.06%
2023/09/27	14	75.29	6	76.09	75.40	8	14,331	0.06%
2023/09/26	13	77.15	1	76.10	76.10	12	14,535	0.08%
2023/09/25	4	76.90	1.9	77.07	77.00	2.1	14,871	0.01%
2023/09/22	5.1	73.62	13.1	74.38	75.90	-8.1	15,074	-0.05%
2023/09/21	30	74.87	16	74.58	74.40	14	15,147	0.09%
2023/09/20	14	76.65	15.2	77.07	76.40	-1.2	15,341	-0.01%
2023/09/19	10.2	77.92	10.2	78.02	77.20	0	15,572	0.00%
2023/09/18	32	77.67	24	77.90	77.50	8	15,756	0.05%
2023/09/15	5	79.26	7	80.01	78.90	-2	16,147	-0.01%
2023/09/14	1	80.40	19.5	80.05	79.80	-18.5	16,256	-0.11%
2023/09/13	11.1	77.57	6.1	77.37	78.20	5	16,373	0.03%
2023/09/12	129.4	78.43	94	78.35	78.00	35.4	16,841	0.21%	大買/
2023/09/11	27.3	82.88	38	82.51	81.60	-10.7	16,789	-0.06%
2023/09/08	6	82.47	2	82.60	82.50	4	17,020	0.02%
2023/09/07	12.7	83.86	15.1	83.66	83.60	-2.4	17,950	-0.01%
2023/09/06	11.2	82.97	8.1	83.16	82.80	3.1	18,724	0.02%
2023/09/05	7	81.57	15	82.09	82.20	-8	18,786	-0.04%
2023/09/04	76.1	80.69	20	80.74	80.80	56.1	19,062	0.29%
2023/09/01	21	83.64	12.1	82.93	82.00	9	19,547	0.05%
2023/08/31	4.2	83.91	66.1	84.46	85.50	-61.9	19,692	-0.31%
2023/08/30	0	0.00	11	81.65	81.70	-11	19,704	-0.06%
2023/08/29	2	79.50	0.2	80.00	79.80	1.8	19,820	0.01%
2023/08/28	24.1	80.43	24	79.22	78.90	0.1	19,960	0.00%
2023/08/25	3.3	81.45	9	81.91	81.70	-5.7	19,972	-0.03%
2023/08/24	58	81.61	55.3	81.01	80.40	2.7	20,139	0.01%
2023/08/23	111	82.53	37	82.91	81.80	74.1	20,314	0.36%	大買/
2023/08/22	21	85.33	31	84.44	84.20	-10	20,351	-0.05%
2023/08/21	32	84.57	34	85.43	85.30	-2	20,290	-0.01%
2023/08/18	50	87.32	48	84.87	84.40	2	20,559	0.01%
2023/08/17	28	86.61	22	87.73	89.00	6	20,628	0.03%
2023/08/16	50.3	85.71	32	84.75	86.90	18.3	20,446	0.09%
2023/08/15	13.2	85.20	78	85.23	84.80	-64.8	20,560	-0.31%
2023/08/14	58	83.10	66	83.19	82.40	-8	20,218	-0.04%
2023/08/11	53	83.24	7	82.21	82.20	46	20,029	0.23%
2023/08/10	91	82.32	37	81.48	79.70	54	19,884	0.27%
2023/08/09	64	84.23	170	84.93	85.40	-106	19,734	-0.54%	大賣/鉅額交易
2023/08/08	38	83.61	36	83.96	84.10	2	19,603	0.01%
2023/08/07	7	82.74	3	82.92	83.30	4	19,492	0.02%
2023/08/04	32	81.03	17.3	79.80	81.00	14.7	19,346	0.08%
2023/08/02	3.1	76.95	50	75.70	75.70	-46.9	19,237	-0.24%
2023/08/01	23.1	78.47	13	78.80	78.60	10.1	19,252	0.05%
2023/07/31	82.1	81.96	55.5	81.01	78.70	26.6	19,297	0.14%
2023/07/28	35	79.61	29	81.02	81.40	6	19,197	0.03%
2023/07/27	8.1	78.52	10	79.34	78.10	-2	19,159	-0.01%
2023/07/26	3.2	77.96	1	76.90	76.70	2.2	19,339	0.01%
2023/07/25	14	77.82	13	78.22	77.80	1	19,469	0.01%
2023/07/24	15	78.44	17	78.35	77.70	-2	19,539	-0.01%
2023/07/21	10	79.21	11.1	78.75	79.90	-1.1	19,525	-0.01%
2023/07/20	5	77.94	9	78.64	78.90	-4	19,553	-0.02%
2023/07/19	40.2	76.44	30	76.59	76.90	10.2	19,616	0.05%
2023/07/18	86.1	85.79	38	86.17	78.90	48.1	19,512	0.25%
2023/07/17	1	83.60	14	85.94	87.60	-13	18,885	-0.07%
2023/07/14	29	78.86	44.1	78.95	79.70	-15.1	18,851	-0.08%
2023/07/13	17.1	76.80	12.1	76.99	76.30	5	18,776	0.03%
2023/07/12	19.1	75.46	12.2	75.61	75.70	6.9	18,909	0.04%
2023/07/11	9.2	76.12	6	76.30	74.90	3.2	19,029	0.02%
2023/07/10	38.1	76.30	31	74.97	74.90	7.1	18,978	0.04%
2023/07/07	38.1	78.40	72.1	78.39	78.60	-34	18,863	-0.18%
2023/07/06	29	80.70	2	80.35	80.00	27	18,926	0.14%
2023/07/05	5.1	82.78	8.5	82.64	81.70	-3.3	18,912	-0.02%
2023/07/04	16	80.07	4	80.35	79.90	12	18,534	0.06%
2023/07/03	16.1	79.70	6.7	80.53	81.20	9.4	18,386	0.05%
2023/06/30	20.2	74.72	21.7	75.85	76.80	-1.5	18,127	-0.01%
2023/06/29	11	75.69	13	75.88	74.80	-2	17,944	-0.01%
2023/06/28	34.1	75.73	9	75.49	75.00	25.1	17,843	0.14%
2023/06/27	49.1	75.92	51.7	79.24	75.00	-2.6	17,579	-0.01%
2023/06/26	113	79.23	22	79.55	79.60	91	17,295	0.53%	大買/
2023/06/21	58	83.58	41.9	84.12	82.20	16.1	17,029	0.09%
2023/06/20	48	82.47	87.1	82.66	81.80	-39.1	16,577	-0.24%
2023/06/19	68	82.63	30	82.64	82.00	38	16,350	0.23%
2023/06/16	39.1	83.53	49.1	83.61	83.60	-10	16,178	-0.06%
2023/06/15	24.5	78.62	11	79.21	79.40	13.5	15,636	0.09%
2023/06/14	53	78.48	18	78.63	79.00	35	15,448	0.23%
2023/06/13	8.2	76.24	14.1	77.23	78.20	-5.9	15,043	-0.04%
2023/06/12	13.1	74.08	95.6	73.17	74.20	-82.5	14,123	-0.58%
2023/06/09	0	0.00	3.5	72.00	72.00	-3.5	13,152	-0.03%
2023/06/08	20.1	65.45	16.1	65.62	65.50	4	13,004	0.03%
2023/06/07	7.1	66.52	31.1	66.73	68.20	-24	12,639	-0.19%
2023/06/06	9	63.70	11	63.84	64.00	-2	12,037	-0.02%
2023/06/05	8.2	62.85	10.2	62.94	62.60	-2	11,588	-0.02%
2023/06/02	29	60.12	28	60.33	59.90	1	11,161	0.01%
2023/06/01	6	58.77	16	59.35	59.90	-10	10,951	-0.09%
2023/05/31	6	58.92	0	0.00	58.00	6	10,743	0.06%
2023/05/30	31	58.59	9	58.57	58.50	22	10,599	0.21%
2023/05/29	8	59.88	28.1	60.06	61.00	-20.1	10,304	-0.19%
2023/05/26	12	57.32	30	57.48	56.80	-18	9,945	-0.18%
2023/05/25	36	59.23	10	58.98	58.90	26	9,715	0.27%
2023/05/24	7.1	60.15	8	60.41	59.70	-0.9	9,565	-0.01%
2023/05/23	13.1	59.22	5	59.92	59.70	8.1	9,189	0.09%
2023/05/22	3	56.97	10.8	57.43	57.60	-7.8	8,693	-0.09%
2023/05/19	32	57.03	21	56.60	55.90	11	8,549	0.13%
2023/05/18	27	56.14	23	56.72	57.00	4	8,065	0.05%
2023/05/17	4	55.15	20	55.59	56.00	-16	7,791	-0.21%
2023/05/16	0	0.00	19.1	53.68	54.30	-19.1	7,546	-0.25%
2023/05/15	26.1	53.58	1	53.30	52.70	25.1	7,323	0.34%
2023/05/12	4	53.98	13.1	54.70	55.00	-9.1	7,155	-0.13%
2023/05/11	19.1	52.35	15	52.06	52.00	4.1	6,911	0.06%
2023/05/10	6	53.20	3	54.00	53.70	3	6,742	0.05%
2023/05/09	5.2	54.95	2	53.95	53.80	3.2	6,631	0.05%
2023/05/08	1	55.30	2.1	55.80	55.50	-1.1	6,492	-0.02%
2023/05/05	26.3	54.24	9	54.34	54.30	17.3	6,343	0.27%
2023/05/04	33	55.15	6	55.55	55.60	27	6,216	0.43%
2023/05/03	15.2	56.47	9	56.77	56.60	6.2	6,033	0.10%
2023/05/02	18	55.49	19	56.91	56.90	-1	5,775	-0.02%
2023/04/28	6	54.27	21	54.28	54.40	-15	5,440	-0.28%
2023/04/27	7	52.52	4	52.20	52.30	3	5,192	0.06%
2023/04/26	7.1	51.37	6	50.80	50.90	1.1	4,991	0.02%
2023/04/25	2	51.65	7	52.23	52.00	-5	4,840	-0.10%
2023/04/24	13	53.58	10	53.76	53.10	3	4,661	0.06%
2023/04/21	9	52.46	33	54.02	51.50	-24	4,400	-0.54%
2023/04/20	30	56.81	12	57.53	54.70	18	4,074	0.44%
2023/04/19	13	55.85	44	56.67	56.70	-31	3,489	-0.89%
2023/04/18	52	52.01	1.2	51.96	51.60	50.8	3,111	1.63%
2023/04/17	3.2	52.91	6.3	52.43	53.40	-3.1	2,863	-0.11%
2023/04/14	3	48.97	7	49.56	49.35	-4	2,510	-0.16%
2023/04/13	14	48.93	1	49.65	48.00	13	2,258	0.58%
2023/04/12	0	0.00	7	48.80	49.55	-7	2,122	-0.33%
2023/04/11	7	47.79	3	47.13	48.45	4	1,952	0.20%
2023/04/10	0	0.00	5	46.19	45.60	-5	1,676	-0.30%
2023/04/07	2	42.60	0	0.00	42.85	2	1,484	0.13%
2023/04/06	46	43.56	2	43.25	43.60	44	1,425	3.09%
2023/03/31	1	42.90	13	43.18	44.30	-12	1,330	-0.90%
2023/03/30	1	42.05	4	41.83	41.95	-3	1,203	-0.25%
2023/03/29	2	40.75	0	0.00	40.65	2	1,133	0.18%
2023/03/28	0	0.00	0.6	39.73	40.20	-0.6	1,092	-0.05%
2023/03/27	0	0.00	12	39.94	39.80	-12	1,048	-1.14%
2023/03/23	3.5	38.81	0	0.00	38.80	3.5	991	0.35%
2023/03/22	1	38.70	0	0.00	38.80	1	969	0.10%
2023/03/21	2.1	39.05	2.1	39.05	39.10	0	942	0.00%
2023/03/20	2	38.55	4	38.24	38.10	-2	901	-0.22%
2023/03/17	7.1	37.87	10	38.01	37.70	-2.9	864	-0.34%
2023/03/16	1	35.45	1	36.80	36.50	0	780	0.00%
2023/03/15	24	37.47	2	36.20	36.10	22	741	2.97%
2023/03/14	0	35.50	5	35.86	36.45	-5	637	-0.78%
2023/03/13	0	0.00	2	35.75	35.55	-2	613	-0.33%
2023/03/10	2	34.15	1	34.25	34.10	1	568	0.18%
2023/03/08	2	34.75	0	0.00	34.90	2	565	0.35%
2023/03/06	0	0.00	1	34.10	33.90	-1	540	-0.19%
2023/03/03	10	32.75	0	0.00	33.10	10	518	1.93%
2023/03/02	10	32.75	0	0.00	32.75	10	512	1.95%
2023/03/01	0	0.00	1	32.75	32.90	-1	509	-0.20%
2023/02/24	2	32.75	1	32.35	32.45	1	504	0.20%
2023/02/22	1	33.20	0	0.00	33.40	1	486	0.21%
2023/02/21	40	33.67	2	33.70	33.85	38	474	8.01%
2023/02/17	13	32.20	1	32.05	32.20	12	405	2.96%
2023/02/15	0	0.00	1	31.30	31.25	-1	355	-0.28%
2023/02/07	1	29.20	1	29.40	29.30	0	326	0.00%
2023/02/06	1	29.15	0	0.00	29.35	1	330	0.30%
2023/02/02	0	0.00	1	29.60	29.55	-1	332	-0.30%
2023/02/01	1	29.35	0	0.00	29.30	1	327	0.30%
2023/01/31	1	29.40	0	0.00	29.50	1	326	0.31%
2023/01/09	0	0.00	3	28.75	28.75	-3	328	-0.91%
2022/12/15	3	29.15	0	0.00	29.15	3	308	0.97%
2022/12/14	0	0.00	1	27.45	27.50	-1	287	-0.35%
2022/12/06	0	0.00	1	28.10	27.80	-1	279	-0.36%
2022/12/05	1	28.30	0	0.00	28.45	1	273	0.37%
2022/12/01	1	27.65	0	0.00	27.75	1	260	0.38%
2022/11/23	1	26.40	0	0.00	26.35	1	244	0.41%
2022/11/15	1	26.40	0	0.00	26.80	1	275	0.36%
2022/11/01	0	0.00	1.4	24.10	24.45	-1.4	267	-0.52%
2022/10/31	1	23.80	1.6	23.99	23.90	-0.6	264	-0.23%
2022/10/28	2	23.98	0	0.00	23.60	2	263	0.76%
2022/10/27	0	0.00	1.1	24.18	24.25	-1.1	262	-0.40%
2022/10/26	1	23.80	1.5	24.21	23.90	-0.5	258	-0.18%
2022/10/25	1	23.80	0.7	24.00	23.90	0.3	257	0.12%
2022/10/21	0	0.00	0.2	25.07	24.80	-0.2	249	-0.09%
2022/10/20	1	25.00	0.1	25.31	25.25	0.9	247	0.37%
2022/10/17	0	0.00	1.1	25.05	25.15	-1.1	242	-0.45%
2022/10/14	0	0.00	0.1	25.55	25.50	-0.1	241	-0.04%
2022/10/13	1	26.10	0.3	25.78	24.85	0.7	243	0.29%
2022/10/12	0	0.00	0.2	26.60	26.70	-0.2	236	-0.08%
2022/10/11	3	27.00	2.8	27.16	26.85	0.2	236	0.08%
2022/10/07	1	27.75	0	0.00	27.75	1	234	0.43%
2022/08/26	10	31.99	0	0.00	31.90	10	284	3.51%
2022/08/24	10	35.50	0	0.00	35.20	10	278	3.59%
2022/08/17	10	34.68	0	0.00	35.20	10	240	4.16%
2022/08/02	0	0.00	1	32.75	32.75	-1	233	-0.43%
2022/07/22	3	33.00	0	0.00	32.75	3	241	1.24%
2022/07/07	0	0.00	1	29.15	29.95	-1	263	-0.38%
2022/07/05	1	29.75	0	0.00	29.95	1	271	0.37%
2022/07/01	1	30.80	0	0.00	30.00	1	268	0.37%
2022/06/28	4	34.00	0	0.00	33.65	4	258	1.55%
2022/06/20	1	34.55	0	0.00	33.75	1	289	0.35%
2022/05/30	0	0.00	3	35.60	35.60	-3	386	-0.78%
2022/05/17	0	0.00	1	34.05	34.55	-1	439	-0.23%
2022/05/12	0	0.00	2	34.10	33.75	-2	446	-0.45%
2022/05/11	1	34.50	3	34.78	34.50	-2	443	-0.45%
2022/05/10	1	35.00	0	0.00	34.95	1	443	0.23%
2022/04/29	0	0.00	0.6	35.85	35.70	-0.6	463	-0.12%
2022/04/28	0	0.00	0.4	35.60	35.50	-0.4	467	-0.10%
2022/04/27	1	35.30	0	0.00	35.30	1	468	0.21%
2022/04/25	1	36.40	0	0.00	36.45	1	464	0.22%
2022/04/21	1	37.90	5	38.10	37.90	-4	471	-0.85%
2022/04/20	0	0.00	17	37.62	37.95	-17	468	-3.63%
2022/04/19	0	0.00	1	36.50	36.70	-1	462	-0.22%
2022/04/18	0	0.00	6	36.03	35.95	-6	464	-1.29%
2022/04/14	0	0.00	5	36.25	36.15	-5	473	-1.06%
2022/04/13	1	36.20	1	36.40	36.15	0	478	0.00%
2022/04/12	1	35.95	0	0.00	35.95	1	482	0.21%
2022/04/11	3	36.67	24	36.80	36.40	-21	485	-4.33%
2022/04/08	2	37.70	1	37.70	37.60	1	480	0.21%
2022/04/07	1	37.50	1	37.90	37.45	0	485	0.00%
2022/04/06	2	38.58	0	0.00	38.00	2	492	0.41%
2022/04/01	0	0.00	1	37.80	37.80	-1	492	-0.20%
2022/03/25	0	0.00	35	36.89	37.05	-35	490	-7.14%
2022/03/22	0	0.00	1	37.15	37.20	-1	509	-0.20%
2022/03/21	0	0.00	10	36.60	36.90	-10	515	-1.94%
2022/03/18	0	0.00	1	35.75	36.20	-1	524	-0.19%
2022/03/17	1	35.65	1	35.35	35.65	0	534	0.00%
2022/03/16	2	34.90	2	34.83	34.75	0	539	0.00%
2022/03/15	0	0.00	1	35.55	35.55	-1	544	-0.18%
2022/03/10	1	36.55	1	36.80	36.60	0	570	0.00%
2022/03/09	2	36.85	0	0.00	36.40	2	568	0.35%
2022/03/08	1	38.35	1	37.65	37.60	0	554	0.00%
2022/03/04	0	0.00	2	39.85	39.75	-2	554	-0.36%
2022/03/01	0	0.00	1	39.25	39.20	-1	662	-0.15%
2022/02/24	0	0.00	2	39.60	38.70	-2	954	-0.21%
2022/02/23	0	0.00	1	39.20	39.45	-1	947	-0.11%
2022/02/22	1	38.80	0	39.15	38.90	1	948	0.10%
2022/02/21	0	0.00	3	39.60	39.60	-3	952	-0.32%
2022/02/18	3	39.67	2	39.55	39.45	1	953	0.10%
2022/02/17	0	0.00	0	39.60	39.40	0	953	0.00%
2022/02/16	1	39.00	0	39.15	39.05	1	953	0.10%
2022/02/15	0	38.50	1	38.80	38.60	-1	956	-0.10%
2022/02/14	1	38.60	0	0.00	38.35	1	965	0.10%
2022/02/10	0	0.00	0.5	39.15	39.20	-0.5	981	-0.05%
2022/02/09	0	0.00	0	39.95	39.25	0	983	0.00%
2022/02/08	0	0.00	1.3	38.87	39.00	-1.3	982	-0.13%
2022/02/07	0	0.00	1	38.35	38.40	-1	988	-0.10%
2022/01/26	1	37.55	0.2	37.88	37.60	0.8	995	0.08%
2022/01/21	2	38.48	0	0.00	38.35	2	1,025	0.19%
2022/01/18	2	39.25	0	0.00	39.05	2	1,044	0.19%
2022/01/14	0	0.00	3	39.01	39.15	-3	1,052	-0.29%
2022/01/12	1	38.50	0	0.00	38.50	1	1,062	0.09%
2022/01/11	1	38.55	1	38.95	38.55	0	1,082	0.00%
2022/01/10	1	38.50	2	38.78	38.55	-1	1,081	-0.09%
2022/01/07	3	38.82	1.5	38.86	38.65	1.5	1,082	0.14%
2022/01/06	0	0.00	1.1	39.11	39.00	-1.1	1,080	-0.10%
2022/01/05	2	39.43	1.5	39.78	39.30	0.5	1,086	0.05%
2022/01/04	0	0.00	20	39.35	39.60	-20	1,085	-1.84%
2022/01/03	1	39.50	0	0.00	39.50	1	1,089	0.09%
2021/12/30	0	39.75	0	0.00	39.70	0	1,109	0.00%
2021/12/27	0	0.00	1	39.40	39.45	-1	1,122	-0.09%
2021/12/23	0	0.00	1	39.15	39.20	-1	1,124	-0.09%
2021/12/20	0	0.00	1	38.25	38.35	-1	1,137	-0.09%
2021/12/17	1	37.90	0	0.00	38.00	1	1,144	0.09%
2021/12/16	1	38.15	0	0.00	38.20	1	1,136	0.09%
2021/12/15	0	0.00	0.1	38.44	38.05	-0.1	1,137	-0.01%
2021/12/14	3	38.25	0	38.20	37.90	3	1,134	0.26%
2021/12/13	2	38.65	1.2	38.66	38.50	0.8	1,124	0.07%
2021/12/10	0	0.00	0	39.32	38.80	0	1,120	0.00%
2021/12/09	6	39.29	1.7	39.27	39.00	4.3	1,113	0.39%
2021/12/08	2	39.70	1.3	40.02	39.60	0.7	1,100	0.06%
2021/12/07	1	40.30	0	0.00	40.30	1	1,083	0.09%
2021/12/06	1	39.85	0.3	40.10	40.05	0.7	1,091	0.06%
2021/12/03	0	0.00	1.1	40.11	40.00	-1.1	1,108	-0.10%
2021/12/02	1	39.35	1.3	39.76	39.50	-0.3	1,128	-0.03%
2021/11/30	1	39.65	4	39.81	39.55	-3	1,158	-0.26%
2021/11/29	9	39.24	4.5	39.42	39.25	4.6	1,164	0.39%
2021/11/26	7	40.93	1.5	40.62	40.10	5.5	1,148	0.48%
2021/11/25	4	42.64	2.2	42.46	42.30	1.8	1,114	0.16%
2021/11/24	2.2	43.40	6.5	43.70	43.50	-4.3	1,081	-0.40%
2021/11/23	1	39.65	1.5	40.18	40.70	-0.5	840	-0.06%
2021/11/22	0	0.00	1.1	39.98	39.95	-1.1	849	-0.13%
2021/11/19	0	0.00	0.8	40.19	39.90	-0.8	874	-0.10%
2021/11/18	1	40.00	0	40.25	39.90	1	883	0.11%
2021/11/17	3	40.40	3	40.33	40.25	0	889	0.00%
2021/11/16	2	40.65	0.1	41.20	40.55	1.9	894	0.21%
2021/11/15	0.1	40.15	1	40.35	40.70	-0.9	908	-0.10%
2021/11/12	0	0.00	1.2	40.15	40.10	-1.2	928	-0.13%
2021/11/11	2	39.65	1.9	40.01	39.55	0.1	948	0.01%
2021/11/10	2.2	40.16	4.1	40.38	40.05	-2	966	-0.20%
2021/11/09	0	0.00	14	40.82	41.00	-14	972	-1.44%
2021/11/08	2	40.63	0.1	41.17	40.75	1.9	985	0.19%
2021/11/05	1	40.95	0.8	41.22	40.80	0.2	1,020	0.02%
2021/11/04	2	41.30	1	41.40	41.20	1	1,063	0.09%
2021/11/03	1	40.90	1	41.15	40.90	0	1,164	0.00%
2021/11/02	3.1	41.50	1	40.80	40.90	2.1	1,171	0.18%
2021/10/28	0	0.00	2	40.35	40.30	-2	1,345	-0.15%
2021/10/27	2	39.78	3	39.83	40.15	-1	1,359	-0.07%
2021/10/26	2	39.80	0	0.00	39.65	2	1,378	0.15%
2021/10/25	1	39.15	2.4	39.61	40.00	-1.4	1,383	-0.10%
2021/10/22	1	39.00	3.1	39.34	39.30	-2.1	1,431	-0.14%
2021/10/21	3	39.13	2.8	39.37	39.20	0.2	1,460	0.01%
2021/10/20	2	39.18	5.2	39.11	38.80	-3.2	1,492	-0.21%
2021/10/19	1	39.00	1.3	38.73	39.35	-0.3	1,540	-0.02%
2021/10/18	2	37.70	1.3	38.02	37.75	0.7	1,543	0.05%
2021/10/15	1.1	37.76	2	38.03	37.80	-0.9	1,581	-0.06%
2021/10/13	1	37.50	5	37.10	37.30	-4	1,647	-0.24%
2021/10/12	1	38.30	0.2	38.57	38.25	0.8	1,730	0.05%
2021/10/08	5	39.00	2	38.90	38.95	3	1,767	0.17%
2021/10/07	1	39.00	2.7	38.17	39.00	-1.7	1,824	-0.09%
2021/10/06	2	36.88	0.5	37.11	36.60	1.6	1,928	0.08%
2021/10/05	0	0.00	18	36.79	37.20	-18	1,978	-0.91%
2021/10/04	3	36.80	5.1	36.77	36.50	-2.1	1,994	-0.11%
2021/10/01	2	37.85	16	38.19	37.50	-14	2,006	-0.70%
2021/09/30	0	0.00	10.1	38.80	38.80	-10.1	2,044	-0.49%
2021/09/29	0	0.00	1.2	38.40	38.30	-1.2	2,079	-0.06%
2021/09/28	1	39.25	0.3	39.43	39.20	0.7	2,109	0.03%
2021/09/27	2	39.88	0	0.00	39.80	2	2,153	0.09%
2021/09/24	2	39.90	3	40.08	40.30	-1	2,281	-0.04%
2021/09/23	1.1	38.99	2.1	39.18	39.40	-1	2,430	-0.04%
2021/09/22	0	0.00	8	38.40	38.45	-8	2,457	-0.33%
2021/09/17	1	39.05	1	39.31	39.15	0	2,470	0.00%
2021/09/16	1	39.35	0.6	39.56	39.35	0.4	2,503	0.02%
2021/09/15	1	39.60	20.4	39.49	39.50	-19.4	2,542	-0.76%
2021/09/14	1	40.00	0	0.00	39.95	1	2,557	0.04%
2021/09/13	1	40.05	6	40.08	40.15	-5	2,581	-0.19%
2021/09/10	0	0.00	1.2	40.18	40.45	-1.2	2,613	-0.05%
2021/09/09	17	40.16	6.1	39.93	39.80	10.9	2,654	0.41%
2021/09/08	36	39.85	7.7	40.26	39.60	28.3	2,657	1.07%
2021/09/07	30	39.69	25	39.90	39.60	5	2,661	0.19%
2021/09/06	13	41.78	4.2	41.10	40.70	8.8	2,655	0.33%
2021/09/03	0	0.00	0.1	43.60	43.25	-0.1	2,628	0.00%
2021/09/02	6	43.80	3.2	43.79	43.30	2.8	2,648	0.10%
2021/09/01	2	43.40	2.5	43.69	43.30	-0.5	2,665	-0.02%
2021/08/31	0	0.00	0.2	43.90	43.65	-0.2	2,676	-0.01%
2021/08/30	3.1	43.97	1.1	44.04	43.90	2	2,701	0.07%
2021/08/27	17.2	47.12	1	47.20	46.90	16.2	2,712	0.60%
2021/08/26	2.1	46.79	2	47.18	47.10	0.1	2,701	0.00%
2021/08/25	14	46.21	14	46.51	46.85	0	2,722	0.00%
2021/08/24	1	45.75	1	46.10	45.90	0	2,720	0.00%
2021/08/23	0	0.00	2	45.80	45.90	-2	2,759	-0.07%
2021/08/20	2	44.85	15.2	44.89	44.85	-13.2	2,792	-0.47%
2021/08/19	5.1	45.23	0.9	45.63	44.80	4.2	2,812	0.15%
2021/08/18	7	44.96	10	45.09	46.40	-3	2,831	-0.11%
2021/08/17	7	45.66	6.1	46.02	45.50	0.9	2,865	0.03%
2021/08/16	35	46.21	2.2	46.34	46.30	32.8	2,880	1.14%
2021/08/13	2	48.23	0.1	48.81	47.70	1.9	2,891	0.07%
2021/08/12	0	0.00	1.1	48.71	48.60	-1.1	2,919	-0.04%
2021/08/11	8	48.94	4.5	49.09	48.50	3.5	2,980	0.12%
2021/08/10	6	49.74	4	50.13	49.30	2	3,024	0.06%
2021/08/09	24	50.90	14.1	51.07	50.60	9.9	3,072	0.32%
2021/08/06	3	53.97	5	54.10	53.80	-2	3,047	-0.07%
2021/08/05	3.1	54.15	0	0.00	54.10	3.1	3,152	0.10%
2021/08/04	4	54.35	18	54.84	54.40	-14	3,330	-0.42%
2021/08/03	22	55.38	16.4	55.59	54.60	5.6	3,463	0.16%
2021/08/02	0.2	53.68	16	53.88	53.90	-15.8	3,378	-0.47%
2021/07/30	2	53.30	10	53.32	53.20	-8	3,434	-0.23%
2021/07/29	1	52.70	2	53.00	53.40	-1	3,479	-0.03%
2021/07/28	5.2	52.56	19.2	53.07	53.00	-14	3,551	-0.39%
2021/07/27	4.1	53.58	6.3	53.12	53.00	-2.2	3,698	-0.06%
2021/07/26	0	0.00	1	54.10	54.00	-1	3,896	-0.03%
2021/07/23	0	0.00	6.1	53.89	53.80	-6.1	4,227	-0.14%
2021/07/22	1	53.00	2.2	53.36	52.80	-1.2	4,906	-0.02%
2021/07/21	7.3	53.28	2	53.25	52.50	5.3	5,796	0.09%
2021/07/20	2	53.25	3.6	53.30	53.10	-1.6	5,919	-0.03%
2021/07/19	9	54.00	2	54.10	54.10	7	5,980	0.12%
2021/07/16	5	54.74	7.7	54.81	54.90	-2.7	6,173	-0.04%
2021/07/15	6	53.93	3.2	53.97	54.40	2.8	6,318	0.04%
2021/07/14	13	53.73	1.1	54.47	53.60	11.9	6,385	0.19%
2021/07/13	19	54.65	6	54.55	54.70	13	6,481	0.20%
2021/07/12	11	53.81	7.4	53.54	53.60	3.6	6,465	0.06%
2021/07/09	21.1	52.83	0.7	52.90	52.60	20.4	6,501	0.31%
2021/07/08	4	53.20	4.4	53.34	53.20	-0.4	6,645	-0.01%
2021/07/07	2	53.50	10.5	53.90	53.20	-8.5	6,796	-0.13%
2021/07/06	6	53.50	142.1	53.21	53.10	-136.1	7,190	-1.89%	大賣/鉅額交易
2021/07/05	3	53.87	0	0.00	54.00	3	7,314	0.04%
2021/07/02	6	53.48	5	53.75	53.60	1	7,573	0.01%
2021/07/01	24	54.87	12	54.19	54.00	12	7,870	0.15%
2021/06/30	6	55.55	10.2	54.13	56.20	-4.2	7,959	-0.05%
2021/06/29	7	52.40	3.2	52.68	52.30	3.8	7,895	0.05%
2021/06/28	2	53.00	0.2	53.31	53.00	1.8	7,979	0.02%
2021/06/25	2	53.20	3.9	53.63	52.90	-1.9	8,118	-0.02%
2021/06/24	2	53.35	2.7	53.12	53.40	-0.7	8,468	-0.01%
2021/06/23	3.1	52.46	5.1	52.51	52.60	-2	8,563	-0.02%
2021/06/22	15	52.05	2.4	51.88	51.50	12.6	8,787	0.14%
2021/06/21	14	52.41	0.5	52.50	52.00	13.5	8,935	0.15%
2021/06/18	2	53.70	3.5	53.44	53.40	-1.5	8,969	-0.02%
2021/06/17	0	0.00	4.5	52.67	53.00	-4.5	9,017	-0.05%
2021/06/16	3	52.13	1.8	52.78	52.20	1.2	9,056	0.01%
2021/06/15	1	52.70	3	52.27	52.60	-2	9,118	-0.02%
2021/06/11	3.6	51.70	2	52.30	51.60	1.6	9,165	0.02%
2021/06/10	2	51.90	2.1	52.40	51.60	0	9,298	0.00%
2021/06/09	13.2	52.45	2.2	52.91	52.00	11	9,379	0.12%
2021/06/08	1.1	53.19	1	53.50	53.30	0.1	9,572	0.00%
2021/06/07	6.1	52.27	5	52.66	52.70	1.1	9,647	0.01%
2021/06/04	2	52.85	3	53.07	52.90	-1	9,658	-0.01%
2021/06/03	2	52.50	4	52.80	52.70	-2	9,675	-0.02%
2021/06/02	5	52.18	7	52.74	52.20	-2	9,744	-0.02%
2021/06/01	4	52.90	13	52.82	53.00	-9	9,738	-0.09%
2021/05/31	5	52.52	3.3	52.33	52.40	1.8	9,767	0.02%
2021/05/28	3	51.57	1	51.90	51.60	2	9,821	0.02%
2021/05/27	12	50.67	12	50.51	50.60	0	9,963	0.00%
2021/05/26	13	50.69	21	50.59	50.60	-8	10,269	-0.08%
2021/05/25	26.3	50.51	22	50.80	50.70	4.3	10,416	0.04%
2021/05/24	1	49.55	2	48.33	49.55	-1	10,869	-0.01%
2021/05/21	4	48.28	8	48.39	48.50	-4	11,724	-0.03%
2021/05/20	16	47.88	12.7	47.52	47.30	3.3	11,946	0.03%
2021/05/19	13	47.48	14	48.25	48.90	-1	12,591	-0.01%
2021/05/18	1	45.50	6	46.25	47.55	-5	12,771	-0.04%
2021/05/17	12	45.50	26.6	44.03	43.25	-14.6	12,829	-0.11%
2021/05/14	8.1	48.40	12.8	48.28	47.85	-4.6	12,759	-0.04%
2021/05/13	7	47.02	29	46.94	47.30	-22	12,711	-0.17%
2021/05/12	18	47.73	9.3	50.50	46.85	8.7	12,619	0.07%
2021/05/11	16.1	51.55	9.9	51.97	51.30	6.3	12,429	0.05%
2021/05/10	32	56.86	5	56.87	56.20	27	12,281	0.22%
2021/05/07	23	56.73	16	57.04	57.60	7	12,262	0.06%
2021/05/06	11	55.59	5.1	56.22	56.20	6	12,215	0.05%
2021/05/05	7.1	56.08	2	56.00	55.20	5.1	12,182	0.04%
2021/05/04	42	53.02	30.3	54.04	55.40	11.8	12,136	0.10%
2021/05/03	13	58.01	14.3	58.04	56.50	-1.3	11,957	-0.01%
2021/04/29	61	61.62	40.5	62.61	60.50	20.6	11,757	0.17%
2021/04/28	73	65.83	28	65.20	64.00	45	11,431	0.39%
2021/04/27	80	63.59	55	63.74	66.20	25	10,762	0.23%
2021/04/26	130	60.39	12	60.61	60.20	118	9,870	1.20%	大買/鉅額交易
2021/04/23	14	58.75	13	58.75	58.70	1	9,753	0.01%
2021/04/22	42	59.10	32	58.62	58.40	10	9,715	0.10%
2021/04/21	33	60.36	20.1	59.97	60.40	13	9,543	0.14%
2021/04/20	10	58.89	30	58.85	59.20	-20	9,330	-0.21%
2021/04/19	4	58.75	5	58.86	58.20	-1	9,285	-0.01%
2021/04/16	7	58.49	0	0.00	58.20	7	9,155	0.08%
2021/04/15	7	58.50	13	58.67	59.00	-6	9,124	-0.07%
2021/04/14	10.1	57.71	8.1	58.66	57.70	2	9,068	0.02%
2021/04/13	12	59.72	8	60.25	58.50	4	8,985	0.04%
2021/04/12	39	61.35	34	61.07	60.40	5	8,875	0.06%
2021/04/09	5	58.94	12	59.06	58.50	-7	8,481	-0.08%
2021/04/08	18	60.39	11	60.24	59.80	7	8,379	0.08%
2021/04/07	22	59.51	22	60.10	62.20	0	8,163	0.00%
2021/04/06	2	57.40	7	58.61	58.90	-5	7,958	-0.06%
2021/04/01	12	56.62	9	56.77	56.40	3	8,183	0.04%
2021/03/31	16	57.21	2	57.05	56.70	14	8,243	0.17%
2021/03/30	17	57.81	14	57.49	57.80	3	8,167	0.04%
2021/03/29	28	57.15	36.1	57.66	56.80	-8.1	8,044	-0.10%
2021/03/26	8	54.98	3	55.17	54.80	5	7,706	0.06%
2021/03/25	18.1	55.70	15.2	55.81	54.70	2.9	7,612	0.04%
2021/03/24	22.2	54.37	6.8	54.37	56.30	15.4	7,405	0.21%
2021/03/23	2	52.45	0.1	53.51	52.40	1.9	7,319	0.03%
2021/03/22	7.1	53.14	0.2	54.43	53.10	7	7,292	0.10%
2021/03/19	3.1	53.68	5.1	54.10	54.00	-2	7,323	-0.03%
2021/03/18	1	54.00	0.2	54.20	53.80	0.8	7,372	0.01%
2021/03/17	4	54.50	3.1	54.58	54.30	0.9	7,358	0.01%
2021/03/16	3	55.23	8.5	55.28	54.60	-5.5	7,360	-0.07%
2021/03/15	3.1	53.74	10.5	54.21	54.00	-7.4	7,383	-0.10%
2021/03/12	4.1	55.56	3	56.77	54.80	1.1	7,351	0.02%
2021/03/11	0	0.00	0.3	55.80	57.00	-0.3	7,247	0.00%
2021/03/10	3	54.33	3.1	54.67	54.70	-0.1	7,262	0.00%
2021/03/09	0	0.00	10	52.80	54.10	-10	7,713	-0.13%
2021/03/08	2.2	53.37	1	54.10	53.00	1.2	7,739	0.02%
2021/03/05	0	0.00	1	52.20	52.20	-1	7,759	-0.01%
2021/03/04	0.2	52.75	40	52.45	52.50	-39.8	7,809	-0.51%
2021/03/03	2	52.25	5	52.80	53.50	-3	8,017	-0.04%
2021/03/02	4	55.20	36	54.05	51.70	-32	8,078	-0.40%
2021/02/26	14.1	56.33	29	55.83	57.00	-15	7,963	-0.19%
2021/02/25	8	61.80	4	61.50	62.00	4	7,698	0.05%
2021/02/24	62	60.54	9	60.91	62.00	53	7,580	0.70%
2021/02/23	27	59.21	40	59.49	62.00	-13	7,130	-0.18%
2021/02/22	44	55.40	1	57.60	57.60	43	6,411	0.67%
2021/02/19	10	50.10	26	50.87	52.40	-16	6,230	-0.26%
2021/02/18	9.1	47.81	8.2	47.54	47.70	0.8	5,582	0.01%
2021/02/17	0	0.00	5	45.87	45.90	-5	5,386	-0.09%
2021/02/05	1	43.55	0	0.00	43.45	1	5,404	0.02%
2021/02/04	0.2	43.00	9.1	43.36	43.55	-8.9	5,435	-0.16%
2021/02/03	5	42.82	6	43.15	42.50	-1	5,464	-0.02%
2021/02/02	1	42.35	1	42.60	42.20	0	5,545	0.00%
2021/02/01	3	42.02	2	42.13	42.10	1	5,661	0.02%
2021/01/29	2	43.17	1.2	43.65	42.60	0.9	5,750	0.01%
2021/01/28	2.1	42.68	1.1	42.94	42.80	1	5,728	0.02%
2021/01/27	1.2	42.61	4.2	43.00	43.10	-3	5,728	-0.05%
2021/01/26	2	42.13	1	42.65	42.00	1	5,718	0.02%
2021/01/25	1	42.10	2.2	42.23	42.30	-1.2	5,710	-0.02%
2021/01/22	1	41.30	8.1	41.13	41.75	-7.1	5,737	-0.12%
2021/01/21	2.5	41.35	4	41.71	40.70	-1.5	5,760	-0.03%
2021/01/20	12.4	42.15	4	42.25	41.10	8.4	5,767	0.15%
2021/01/19	2.1	43.10	0	0.00	42.85	2.1	5,729	0.04%
2021/01/18	7.2	42.78	3	42.90	42.85	4.2	5,743	0.07%
2021/01/15	4	43.68	2	44.03	43.70	2	5,725	0.03%
2021/01/14	1	45.10	8.1	44.56	44.70	-7.1	5,709	-0.12%
2021/01/13	3.1	43.64	6.2	43.82	43.65	-3.1	5,697	-0.05%
2021/01/12	5.2	43.80	2	44.08	43.20	3.2	5,714	0.06%
2021/01/11	3	44.27	3	44.48	44.40	0	5,707	0.00%
2021/01/08	9.1	44.38	2	45.10	44.20	7.1	5,821	0.12%
2021/01/07	0.2	44.35	1.2	44.31	43.95	-1	6,164	-0.02%
2021/01/06	4	43.81	1	43.70	43.90	3	6,462	0.05%
2021/01/05	3.2	45.04	5	45.20	45.15	-1.8	6,407	-0.03%
2021/01/04	2	44.58	1	44.95	44.40	1	6,393	0.02%
2020/12/31	3.4	44.43	2	44.50	44.15	1.4	6,454	0.02%
2020/12/30	7	44.83	1	44.80	44.80	6	6,435	0.09%
2020/12/29	14.2	46.01	9.4	46.35	45.50	4.8	6,416	0.07%
2020/12/28	15	47.46	32.3	47.87	47.15	-17.3	6,317	-0.27%
2020/12/25	0.2	44.17	23.5	44.82	46.20	-23.4	5,901	-0.40%
2020/12/24	1	44.10	0	0.00	44.00	1	5,814	0.02%
2020/12/23	0.3	43.15	7.1	43.63	43.55	-6.8	5,905	-0.12%
2020/12/22	14.2	43.54	4.3	43.48	42.85	10	6,003	0.17%
2020/12/21	12.1	42.97	11.2	43.23	43.35	0.9	6,031	0.01%
2020/12/18	23	44.10	5	44.09	43.75	18	6,070	0.30%
2020/12/17	8	44.04	7.2	43.97	43.95	0.8	6,167	0.01%
2020/12/16	1.4	45.10	5.2	45.61	45.00	-3.8	6,158	-0.06%
2020/12/15	16.5	45.01	5	46.55	44.60	11.5	6,182	0.19%
2020/12/14	6	45.64	16.1	46.22	46.30	-10.1	6,144	-0.16%
2020/12/11	15	45.57	18	45.07	44.95	-3	6,231	-0.05%
2020/12/10	17.1	45.88	2	45.85	45.55	15.1	6,286	0.24%
2020/12/09	8	46.13	16	46.80	46.60	-8	6,404	-0.12%
2020/12/08	1	45.00	1	45.65	45.65	0	6,589	0.00%
2020/12/07	22	45.08	22	45.34	45.40	0	6,993	0.00%
2020/12/04	16	46.23	14	46.41	46.40	2	7,338	0.03%
2020/12/03	48	46.90	19	47.44	46.80	29	7,607	0.38%
2020/12/02	2	45.15	10	44.85	45.00	-8	7,408	-0.11%
2020/12/01	4	44.61	16	45.26	44.85	-12	7,721	-0.16%
2020/11/30	8	44.82	4	44.63	44.20	4	8,099	0.05%
2020/11/27	8	45.38	7	45.41	45.25	1	8,484	0.01%
2020/11/26	2	43.70	5.1	43.40	44.60	-3.1	8,462	-0.04%
2020/11/25	3	42.87	4	42.59	42.10	-1	8,721	-0.01%
2020/11/24	6	43.46	9	43.97	43.10	-3	9,288	-0.03%
2020/11/23	3	43.50	3	43.74	43.80	0	9,394	0.00%
2020/11/20	2	44.00	1	44.00	43.85	1	9,633	0.01%
2020/11/19	17	44.03	1	44.15	43.90	16	9,908	0.16%
2020/11/18	6	42.94	8.1	42.97	42.95	-2.1	9,891	-0.02%
2020/11/17	3	42.38	0	0.00	42.10	3	9,865	0.03%
2020/11/16	5.2	42.76	3	42.63	42.90	2.2	9,928	0.02%
2020/11/13	0	0.00	89.1	42.83	42.95	-89.1	9,970	-0.89%
2020/11/12	1	41.85	6	41.92	41.95	-5	9,868	-0.05%
2020/11/11	0	0.00	37	41.36	42.30	-37	9,903	-0.37%
2020/11/10	18	41.80	302	41.83	41.15	-284	9,919	-2.86%	大賣/鉅額交易
2020/11/09	3	42.63	0	0.00	43.15	3	9,890	0.03%
2020/11/06	0	0.00	8	42.09	41.50	-8	9,804	-0.08%
2020/11/05	1.1	40.26	1	40.35	40.25	0.1	9,796	0.00%
2020/11/04	2	39.78	4	39.96	39.90	-2	9,815	-0.02%
2020/11/03	1	39.35	1	39.50	39.35	0	9,851	0.00%
2020/11/02	20	38.80	7	38.74	38.70	13	9,866	0.13%
2020/10/30	36	39.11	2	39.68	38.90	34	9,922	0.34%
2020/10/29	42	39.17	31	39.55	40.10	11	9,999	0.11%
2020/10/28	36	40.52	20	41.17	40.40	16	9,958	0.16%
2020/10/27	2	41.40	4	41.44	41.40	-2	9,915	-0.02%
2020/10/26	2	41.33	1	41.60	41.10	1	9,907	0.01%
2020/10/23	12	41.65	3	41.72	41.75	9	9,907	0.09%
2020/10/22	23	41.49	3	41.50	41.60	20	9,904	0.20%
2020/10/21	2	42.25	4	42.45	42.20	-2	9,878	-0.02%
2020/10/20	10	43.04	0	0.00	42.85	10	9,869	0.10%
2020/10/19	3	42.53	5	42.64	42.75	-2	9,853	-0.02%
2020/10/16	11	44.47	14	45.12	42.90	-3	9,851	-0.03%
2020/10/15	18	45.19	18	45.29	44.35	0	9,731	0.00%
2020/10/14	36	44.18	39	44.81	45.50	-3	9,337	-0.03%
2020/10/13	3	41.22	4	41.51	41.60	-1	9,032	-0.01%
2020/10/12	2	42.15	0.4	41.85	41.70	1.6	9,014	0.02%
2020/10/08	67	43.00	9	42.31	42.25	58	8,977	0.65%
2020/10/07	0	0.00	1	42.30	42.70	-1	8,888	-0.01%
2020/10/06	1	41.80	0	0.00	42.20	1	8,877	0.01%
2020/10/05	1	40.80	1	41.20	42.10	0	8,895	0.00%
2020/09/30	1	40.55	3	40.68	41.00	-2	8,900	-0.02%
2020/09/29	12	41.64	10	41.15	40.55	2	8,924	0.02%
2020/09/28	10	42.25	5	41.63	41.80	5	9,002	0.06%
2020/09/25	98	39.60	10	40.57	39.85	88	9,070	0.97%
2020/09/24	6	41.51	3	41.40	41.25	3	9,153	0.03%
2020/09/23	5	42.80	2	43.08	42.60	3	9,105	0.03%
2020/09/22	68	42.31	12	42.79	42.25	56	9,036	0.62%
2020/09/21	47	43.93	2	43.78	43.85	45	8,908	0.51%
2020/09/18	2	45.00	1.6	45.00	45.00	0.4	8,834	0.00%
2020/09/17	20	44.23	0	0.00	44.70	20	8,775	0.23%
2020/09/16	7	44.51	2	44.70	44.35	5	8,703	0.06%
2020/09/15	2	43.63	8	44.55	44.65	-6	8,526	-0.07%
2020/09/14	44	44.54	0	0.00	44.10	44	8,427	0.52%
2020/09/11	8	43.89	5	43.82	43.95	3	8,259	0.04%
2020/09/10	24	47.41	46	48.05	46.00	-22	7,942	-0.28%
2020/09/09	29	49.19	35	49.29	50.70	-6	7,501	-0.08%
2020/09/08	5	48.04	6	47.81	48.40	-1	7,051	-0.01%
2020/09/07	8	47.88	7	46.20	45.40	1	6,722	0.01%
2020/09/04	10	48.78	8	49.21	48.50	2	6,500	0.03%
2020/09/03	9	49.22	12	48.77	48.25	-3	6,166	-0.05%
2020/09/02	46	47.34	3	48.58	49.20	43	5,732	0.75%
2020/09/01	14	45.38	22	45.15	44.75	-8	5,337	-0.15%
2020/08/31	4	45.39	3	45.18	45.45	1	5,126	0.02%
2020/08/28	0	0.00	4	43.85	44.60	-4	4,766	-0.08%
2020/08/27	0	0.00	2	42.20	42.40	-2	4,190	-0.05%
2020/08/26	4	37.86	9	38.28	38.55	-5	4,145	-0.12%
2020/08/25	5	36.67	11	36.67	36.70	-6	3,926	-0.15%
2020/08/24	3	33.85	4	33.88	34.60	-1	3,605	-0.03%
2020/08/21	0	0.00	1	32.25	32.75	-1	3,551	-0.03%
2020/08/20	5	31.90	3	31.83	32.00	2	3,590	0.06%
2020/08/19	1	33.05	2	33.25	33.30	-1	3,502	-0.03%
2020/08/18	2	33.10	1	32.90	33.00	1	3,412	0.03%
2020/08/17	3	33.60	11	33.49	33.50	-8	3,398	-0.24%
2020/08/14	2	32.55	12	32.89	32.85	-10	3,384	-0.30%
2020/08/13	10	32.55	0	0.00	33.15	10	3,322	0.30%
2020/08/12	4	31.64	6	31.48	32.25	-2	3,282	-0.06%
2020/08/11	2	32.15	10	32.59	31.70	-8	3,260	-0.25%
2020/08/10	4	31.68	6	31.88	32.00	-2	3,200	-0.06%
2020/08/07	4	31.75	6	31.94	31.45	-2	3,205	-0.06%
2020/08/06	3	31.20	3	31.35	31.35	0	3,205	0.00%
2020/08/05	6	31.32	3	31.35	31.35	3	3,346	0.09%
2020/08/04	7	31.72	11	31.10	32.15	-4	3,288	-0.12%
2020/08/03	1	30.00	2	30.20	30.15	-1	3,198	-0.03%
2020/07/31	1	29.85	2	30.10	30.15	-1	3,193	-0.03%
2020/07/30	4	29.96	2	30.03	30.10	2	3,199	0.06%
2020/07/29	2	29.68	5	29.26	30.00	-3	3,200	-0.09%
2020/07/28	1	29.05	1	29.20	28.40	0	3,195	0.00%
2020/07/27	1	29.55	0	0.00	29.30	1	3,192	0.03%
2020/07/24	2	30.00	0	0.00	29.75	2	3,185	0.06%
2020/07/22	2	30.43	1	30.30	30.40	1	3,136	0.03%
2020/07/21	2	30.13	1	30.25	30.10	1	3,087	0.03%
2020/07/20	2	29.53	4	29.76	30.20	-2	3,062	-0.07%
2020/07/17	2	29.50	7	29.44	29.70	-5	3,040	-0.16%
2020/07/16	2	29.38	3	29.60	29.45	-1	3,021	-0.03%
2020/07/15	1	29.35	0	0.00	29.30	1	3,055	0.03%
2020/07/14	1	29.90	2	29.55	29.55	-1	3,090	-0.03%
2020/07/13	2	29.85	5	30.08	29.95	-3	3,073	-0.10%
2020/07/10	6	30.28	8	29.79	29.75	-2	3,049	-0.07%
2020/07/09	6	30.20	10	30.34	30.30	-4	2,978	-0.13%
2020/07/08	3	30.27	7	30.52	30.25	-4	2,935	-0.14%
2020/07/07	13	30.09	8	30.16	30.15	5	2,884	0.17%
2020/07/06	8	30.89	7	30.31	30.70	1	2,752	0.04%
2020/07/03	18	29.64	25	29.55	29.45	-7	2,559	-0.27%
2020/07/02	0	0.00	20	28.23	28.35	-20	2,348	-0.85%
2020/07/01	1	27.60	2	27.63	27.75	-1	2,318	-0.04%
2020/06/30	1	27.40	0	0.00	27.40	1	2,307	0.04%
2020/06/24	1	27.65	1	27.80	27.80	0	2,294	0.00%
2020/06/23	1	28.00	4	28.29	27.85	-3	2,291	-0.13%
2020/06/22	6	28.03	6	28.09	28.10	0	2,279	0.00%
2020/06/19	1	28.00	2	28.10	28.10	-1	2,270	-0.04%
2020/06/18	2	27.75	3	27.92	28.00	-1	2,245	-0.04%
2020/06/17	8	27.87	4	28.31	27.90	4	2,223	0.18%
2020/06/16	2	27.35	3	27.53	27.80	-1	2,197	-0.05%
2020/06/15	6	27.03	2	27.18	26.85	4	2,178	0.18%
2020/06/12	2	26.13	3	26.70	27.25	-1	2,165	-0.05%
2020/06/11	6	26.99	2	27.35	26.90	4	2,117	0.19%
2020/06/10	7	28.07	5	28.16	27.95	2	2,050	0.10%
2020/06/09	22	28.63	10	28.53	28.35	12	2,036	0.59%
2020/06/08	4	28.60	5	28.70	28.30	-1	1,991	-0.05%
2020/06/05	2	28.23	9	28.12	28.40	-7	1,915	-0.37%
2020/06/04	9	28.53	5	28.49	28.45	4	1,892	0.21%
2020/06/03	2	28.20	2	28.48	28.00	0	1,843	0.00%
2020/06/02	13	28.12	7	28.11	27.75	6	1,778	0.34%
2020/06/01	3	27.68	1	27.45	27.40	2	1,650	0.12%
2020/05/29	2	27.10	2	27.13	27.35	0	1,567	0.00%
2020/05/28	3	27.53	2	27.50	27.00	1	1,551	0.06%
2020/05/27	1	26.95	2	27.13	27.80	-1	1,456	-0.07%
2020/05/25	3	26.57	3	26.83	26.80	0	1,350	0.00%
2020/05/22	3	27.03	4	27.06	26.75	-1	1,335	-0.07%
2020/05/21	6	27.36	4	27.26	27.35	2	1,297	0.15%
2020/05/20	1	26.80	2	26.80	26.70	-1	1,223	-0.08%
2020/05/19	3	26.80	1	26.80	26.80	2	1,210	0.17%
2020/05/18	2	26.18	2	26.38	26.50	0	1,174	0.00%
2020/05/15	1	25.90	2	26.45	26.50	-1	1,153	-0.09%
2020/05/14	2	26.48	1	26.55	26.50	1	1,113	0.09%
2020/05/13	7	26.75	2	26.80	27.15	5	1,063	0.47%
2020/05/12	6	26.50	19	26.55	26.70	-13	999	-1.30%
2020/05/11	2	24.55	2	24.73	24.60	0	820	0.00%
2020/05/08	1	24.10	1	24.25	24.20	0	794	0.00%
2020/05/06	4	23.53	1	23.35	23.40	3	754	0.40%
2020/05/05	1	23.30	0	0.00	23.25	1	739	0.14%
2020/04/30	0	0.00	1	23.40	23.40	-1	696	-0.14%
2020/04/29	7	22.98	1	22.75	22.75	6	683	0.88%
2020/04/28	2	22.65	1	22.40	22.75	1	683	0.15%
2020/04/27	0	0.00	3	22.23	22.35	-3	703	-0.43%
2020/04/23	0	0.00	1	22.05	22.20	-1	704	-0.14%
2020/04/22	1	21.70	0	0.00	21.85	1	709	0.14%
2020/04/21	2	21.98	5	22.10	21.60	-3	738	-0.41%
2020/04/20	9	22.57	1	22.45	22.40	8	752	1.06%
2020/04/17	5	23.12	0	0.00	22.75	5	710	0.70%
2020/04/16	5	21.93	3	21.93	22.00	2	671	0.30%
2020/04/15	2	21.90	1	21.95	21.85	1	690	0.14%
2020/04/13	2	20.95	2	21.00	21.15	0	701	0.00%
2020/04/09	1	20.70	0	0.00	20.85	1	707	0.14%
2020/04/08	1	19.85	3	19.98	20.10	-2	696	-0.29%
2020/03/31	0	0.00	1	18.75	18.60	-1	706	-0.14%
2020/03/30	1	17.90	0	0.00	18.70	1	706	0.14%
2020/03/27	3	19.15	2	18.60	18.70	1	708	0.14%
2020/03/25	1	18.70	3	18.87	18.65	-2	712	-0.28%
2020/03/20	0	0.00	1	16.55	17.35	-1	738	-0.14%
2020/03/19	4	16.80	0	0.00	15.80	4	735	0.54%
2020/03/18	3	17.88	0	0.00	17.55	3	738	0.41%
2020/03/16	1	18.85	1	19.10	18.80	0	780	0.00%
2020/03/13	1	18.25	0	0.00	19.00	1	849	0.12%
2020/03/11	1	22.45	0	0.00	22.20	1	889	0.11%
2020/03/10	4	22.24	1	22.45	22.50	3	901	0.33%
2020/03/09	1	22.85	1	23.10	22.85	0	903	0.00%
2020/03/05	0	0.00	7	24.13	24.20	-7	946	-0.74%
2020/03/04	1	23.85	1	24.00	23.80	0	1,022	0.00%
2020/03/03	1	23.90	1	24.05	23.85	0	1,162	0.00%
2020/02/26	1	24.10	1	24.25	24.10	0	1,227	0.00%
2020/02/25	1	24.00	1	24.15	24.15	0	1,238	0.00%
2020/02/24	0	0.00	2	24.20	24.10	-2	1,269	-0.16%
2020/02/21	1	24.30	0	0.00	24.35	1	1,283	0.08%
2020/02/20	6	24.59	0	0.00	24.50	6	1,313	0.46%
2020/02/19	0	0.00	1	24.75	24.75	-1	1,402	-0.07%
2020/02/18	2	24.55	0	0.00	24.50	2	1,464	0.14%
2020/02/14	0	0.00	1	25.05	24.90	-1	1,576	-0.06%
2020/02/13	1	24.75	3	25.10	24.75	-2	1,623	-0.12%
2020/02/11	1	24.45	2	24.48	24.55	-1	1,794	-0.06%
2020/02/07	4	24.60	0	0.00	24.50	4	1,944	0.21%
2020/02/06	0	0.00	1	25.00	25.00	-1	2,003	-0.05%
2020/02/04	1	24.35	3	24.50	24.60	-2	2,011	-0.10%
2020/02/03	2	24.13	0	0.00	24.10	2	2,009	0.10%
2020/01/31	1	24.70	2	24.90	25.00	-1	2,010	-0.05%
2020/01/20	1	27.45	0	0.00	27.45	1	1,982	0.05%
2020/01/17	1	27.45	0	0.00	27.55	1	1,990	0.05%
2020/01/16	2	27.23	5	27.39	27.55	-3	1,995	-0.15%
2020/01/15	1	27.50	1	27.70	27.40	0	1,992	0.00%
2020/01/14	1	27.35	1	27.50	27.75	0	1,963	0.00%
2020/01/13	0	0.00	1	27.00	27.25	-1	1,954	-0.05%
2020/01/10	1	26.80	1	27.00	26.85	0	1,954	0.00%
2020/01/09	1	26.75	5	26.82	26.95	-4	1,944	-0.21%
2020/01/08	1	25.90	1	26.10	25.60	0	1,930	0.00%
2020/01/07	1	26.00	0	0.00	26.00	1	1,920	0.05%
2020/01/06	0	0.00	2	26.15	26.10	-2	1,954	-0.10%
2019/12/30	1	26.85	0	26.90	26.80	1	1,937	0.05%
2019/12/27	1	27.05	0	0.00	27.05	1	1,933	0.05%
2019/12/24	2	27.10	0	0.00	26.95	2	1,951	0.10%
2019/12/23	1	27.00	0	0.00	27.00	1	1,990	0.05%
2019/12/20	1	26.95	0	0.00	27.00	1	2,019	0.05%
2019/12/19	3	27.20	3	27.15	27.15	0	2,083	0.00%
2019/12/16	0	0.00	1	27.15	27.15	-1	2,057	-0.05%
2019/12/13	1	26.95	16	27.02	26.90	-15	2,051	-0.73%
2019/12/12	1	27.35	74	27.20	27.15	-73	2,031	-3.59%
2019/12/11	3	27.70	26	27.63	27.40	-23	2,029	-1.13%
2019/12/10	3	27.87	3	28.05	28.00	0	2,014	0.00%
2019/12/09	2	27.78	1	27.70	28.15	1	1,941	0.05%
2019/12/06	0	0.00	1	28.20	28.45	-1	1,894	-0.05%
2019/12/05	1	27.90	5	28.21	27.90	-4	1,858	-0.22%
2019/12/03	38	27.93	2	28.03	28.30	36	1,847	1.95%
2019/12/02	8	27.78	5	27.71	27.75	3	1,829	0.16%
2019/11/29	15	28.80	0	0.00	28.70	15	1,802	0.83%
2019/11/28	43	29.24	18	29.33	29.90	25	1,784	1.40%
2019/11/27	2	28.23	2	28.13	28.35	0	1,657	0.00%
2019/11/26	5	27.78	3	28.03	27.60	2	1,626	0.12%
2019/11/25	1	28.20	2	28.15	28.05	-1	1,602	-0.06%
2019/11/22	6	28.65	3	28.48	28.35	3	1,592	0.19%
2019/11/21	3	28.50	17	28.41	28.65	-14	1,593	-0.88%
2019/11/20	12	28.16	3	28.13	28.20	9	1,616	0.56%
2019/11/19	2	28.35	3	28.33	28.20	-1	1,619	-0.06%
2019/11/18	9	28.79	11	28.88	28.70	-2	1,585	-0.13%
2019/11/15	3	28.45	2	28.50	28.65	1	1,490	0.07%
2019/11/14	5	28.06	6	28.37	28.50	-1	1,430	-0.07%
2019/11/13	1	27.55	7	28.25	27.75	-6	1,351	-0.44%
2019/11/12	5	27.70	0	0.00	27.70	5	1,313	0.38%
2019/11/08	0	0.00	5	27.40	27.40	-5	1,178	-0.42%
2019/11/07	5	26.95	7	27.31	26.95	-2	1,095	-0.18%
2019/11/06	0	0.00	22	26.75	26.95	-22	1,006	-2.19%
2019/11/05	1	26.60	0	0.00	26.70	1	970	0.10%
2019/11/04	0	0.00	1	25.70	25.90	-1	914	-0.11%
2019/10/31	0	0.00	4	25.20	25.20	-4	911	-0.44%
2019/10/29	1	25.60	0	0.00	25.45	1	901	0.11%
2019/10/18	1	25.55	2	25.70	25.65	-1	881	-0.11%
2019/10/16	1	25.40	0	0.00	25.25	1	872	0.11%
2019/10/14	0	0.00	2	25.20	26.10	-2	853	-0.23%
2019/10/08	1	24.90	0	0.00	24.90	1	807	0.12%
2019/10/07	8	25.04	1	25.00	24.95	7	807	0.87%
2019/10/03	0	0.00	1	25.35	25.35	-1	802	-0.12%
2019/10/02	7	25.14	1	25.25	25.15	6	798	0.75%
2019/09/26	0	0.00	1	26.70	26.45	-1	771	-0.13%
2019/09/24	2	25.93	8.4	26.38	25.95	-6.4	700	-0.92%
2019/09/18	2	25.00	1	24.85	24.85	1	612	0.16%
2019/09/12	0	0.00	3	25.33	25.55	-3	620	-0.48%
2019/09/09	1	25.00	5	25.20	24.95	-4	591	-0.68%
2019/09/06	0	0.00	2	25.03	24.95	-2	584	-0.34%
2019/09/05	1	24.90	3	25.10	24.90	-2	581	-0.34%
2019/09/04	5	25.09	0	0.00	25.05	5	571	0.87%
2019/09/03	1	25.05	0	0.00	25.05	1	567	0.18%
2019/09/02	22	25.23	5	25.19	25.35	17	555	3.06%
2019/08/30	0	0.00	1	24.25	24.90	-1	491	-0.20%
2019/08/29	1	24.05	1	23.90	24.00	0	474	0.00%
2019/08/28	2	24.03	1	23.95	23.85	1	468	0.21%
2019/08/27	0	0.00	1	24.30	24.40	-1	458	-0.22%
2019/08/26	1	24.00	4	24.11	23.70	-3	452	-0.66%
2019/08/23	4	24.36	0	0.00	24.55	4	440	0.91%
2019/08/22	0	0.00	1	23.50	24.15	-1	386	-0.26%
2019/08/21	1	23.20	1	23.35	23.20	0	367	0.00%
2019/08/15	2	22.83	0	0.00	22.85	2	373	0.53%
2019/08/14	0	0.00	2	23.00	22.80	-2	375	-0.53%
2019/08/13	1	22.85	2	22.98	22.75	-1	370	-0.27%
2019/08/12	1	22.80	0	0.00	22.90	1	370	0.27%
2019/08/08	1.1	23.04	1	23.00	22.85	0.1	368	0.03%
2019/08/07	1	24.20	0	0.00	24.20	1	354	0.28%
2019/08/06	1	24.20	1	24.40	24.40	0	344	0.00%
2019/08/05	0	0.00	1	24.60	24.65	-1	345	-0.29%
2019/08/02	5	24.62	0	0.00	24.70	5	349	1.43%
2019/08/01	1.1	25.10	0	0.00	25.10	1.1	357	0.31%
2019/07/30	5	25.36	0	0.00	25.35	5	369	1.35%
2019/07/29	0.2	25.60	0	0.00	25.75	0.2	370	0.05%
2019/07/26	2	26.13	0	0.00	25.70	2	368	0.54%
2019/07/25	0	0.00	11	25.24	25.25	-11	349	-3.15%
2019/07/23	0	0.00	1	25.20	24.85	-1	357	-0.28%
2019/07/18	1	24.90	1	24.90	24.90	0	379	0.00%
2019/07/16	0	0.00	1	25.15	25.20	-1	419	-0.24%
2019/07/11	1	24.80	1	25.05	24.80	0	603	0.00%
2019/07/08	1	25.05	0	0.00	25.10	1	756	0.13%
2019/07/05	2	25.25	0	0.00	25.25	2	784	0.25%
2019/07/04	0	0.00	1	25.30	25.35	-1	797	-0.13%
2019/07/03	0	0.00	5	25.00	25.05	-5	815	-0.61%
2019/07/02	1	24.90	3	25.03	24.95	-2	831	-0.24%
2019/07/01	1	24.80	1	24.95	24.75	0	956	0.00%
2019/06/25	2	24.68	2	24.73	24.65	0	1,058	0.00%
2019/06/24	5	25.06	0	0.00	25.00	5	1,196	0.42%
2019/06/21	6	25.46	0	0.00	25.40	6	1,228	0.49%
2019/06/20	0	0.00	2	24.55	24.85	-2	1,211	-0.17%
2019/06/14	5	24.09	0	0.00	24.10	5	1,311	0.38%
2019/06/13	6	24.05	1	24.25	23.95	5	1,347	0.37%
2019/06/10	1	23.60	1	23.75	23.70	0	1,420	0.00%
2019/05/30	0	0.00	3	23.58	23.70	-3	1,863	-0.16%
2019/05/29	2	23.40	0	0.00	23.40	2	1,887	0.11%
2019/05/27	1	23.15	0	0.00	23.20	1	1,900	0.05%
2019/05/24	1	23.15	1	23.50	23.50	0	1,905	0.00%
2019/05/21	0	0.00	7	23.55	23.80	-7	2,038	-0.34%
2019/05/20	2	23.85	0.5	23.80	23.35	1.5	2,075	0.07%
2019/05/17	3	24.03	0	0.00	23.85	3	2,093	0.14%
2019/05/16	1	24.50	0	0.00	24.20	1	2,128	0.05%
2019/05/15	0	0.00	1	24.55	24.70	-1	2,140	-0.05%
2019/05/10	2	25.40	7	25.26	24.95	-5	2,264	-0.22%
2019/05/09	0	0.00	3	25.60	25.10	-3	2,260	-0.13%
2019/05/08	1	26.05	5	25.95	26.15	-4	2,250	-0.18%
2019/05/07	0	0.00	2	26.90	26.50	-2	2,247	-0.09%
2019/05/06	1.2	26.88	2	26.70	26.70	-0.8	2,241	-0.04%
2019/05/03	1	27.45	1	27.50	27.45	0	2,233	0.00%
2019/05/02	1	27.40	2	27.45	27.40	-1	2,230	-0.04%
2019/04/30	3	27.10	2	27.05	27.15	1	2,229	0.04%
2019/04/29	3	27.57	1	27.25	27.20	2	2,226	0.09%
2019/04/26	3	27.83	0	0.00	27.70	3	2,218	0.14%
2019/04/25	4	28.00	0	0.00	28.15	4	2,213	0.18%
2019/04/24	3	28.20	3	28.10	28.20	0	2,207	0.00%
2019/04/23	2	28.40	0	0.00	28.05	2	2,200	0.09%
2019/04/22	0	0.00	1	29.00	28.75	-1	2,183	-0.05%
2019/04/19	9	29.12	13	29.18	29.35	-4	2,157	-0.19%
2019/04/18	1	28.10	5	28.38	28.55	-4	2,029	-0.20%
2019/04/16	5	28.48	1	28.50	28.65	4	1,985	0.20%
2019/04/15	3	27.65	2	28.00	28.20	1	1,873	0.05%
2019/04/12	1	27.50	0	0.00	27.40	1	1,847	0.05%
2019/04/11	1	28.00	1	27.85	27.90	0	1,837	0.00%
2019/04/10	4	27.44	1	27.50	27.50	3	1,812	0.17%
2019/04/09	1	27.70	1	27.65	27.70	0	1,797	0.00%
2019/04/08	1	28.25	0	0.00	28.15	1	1,781	0.06%
2019/04/03	3	28.65	3	28.75	28.40	0	1,766	0.00%
2019/04/02	5	27.91	10	28.13	28.20	-5	1,645	-0.30%
2019/04/01	2	27.20	1	27.15	27.25	1	1,605	0.06%
2019/03/28	1	27.85	0	0.00	27.70	1	1,574	0.06%
2019/03/27	7.8	28.59	18	28.36	28.40	-10.2	1,563	-0.65%
2019/03/26	0	0.00	12	27.51	27.95	-12	1,434	-0.84%
2019/03/25	1	26.80	2	26.78	26.70	-1	1,412	-0.07%
2019/03/22	1	27.25	0	0.00	27.15	1	1,432	0.07%
2019/03/21	1	27.50	1	27.50	27.40	0	1,539	0.00%
2019/03/20	8	27.54	0	0.00	27.40	8	1,550	0.52%
2019/03/19	3	28.40	1	28.15	28.05	2	1,532	0.13%
2019/03/18	1	27.85	10	27.46	28.10	-9	1,461	-0.62%
2019/03/15	2	27.20	2	27.40	27.25	0	1,428	0.00%
2019/03/14	3	27.05	3	27.12	27.25	0	1,412	0.00%
2019/03/13	2	27.70	2	27.55	27.40	0	1,402	0.00%
2019/03/12	1	27.25	2	27.38	27.35	-1	1,360	-0.07%
2019/03/11	0	0.00	1	28.10	27.50	-1	1,345	-0.07%
2019/03/08	0	0.00	4	27.23	27.30	-4	1,328	-0.30%
2019/03/07	3	27.52	2	27.20	27.20	1	1,308	0.08%
2019/03/06	3	27.40	5	27.60	28.00	-2	1,268	-0.16%
2019/03/05	10.5	27.17	12	27.11	27.15	-1.5	1,186	-0.13%
2019/03/04	0	0.00	2	24.80	25.60	-2	951	-0.21%
2019/02/27	6	24.50	1	24.70	24.45	5	926	0.54%
2019/02/26	2	24.98	2	25.08	24.90	0	919	0.00%
2019/02/22	1	24.80	2	24.85	24.75	-1	909	-0.11%
2019/02/20	19	25.60	12	25.78	25.45	7	894	0.78%
2019/02/19	0	0.00	3	24.55	24.90	-3	781	-0.38%
2019/02/18	2	23.88	0	0.00	23.75	2	745	0.27%
2019/02/15	9	24.20	3	24.13	24.05	6	724	0.83%
2019/02/13	13	25.55	2	25.70	25.70	11	679	1.62%
2019/02/12	1	25.25	1	25.25	25.15	0	639	0.00%
2019/01/23	1	22.65	1	22.85	22.90	0	547	0.00%
2019/01/18	1	23.40	0	0.00	23.05	1	559	0.18%
2019/01/17	0	0.00	1	23.00	23.25	-1	567	-0.18%
2019/01/16	0	0.00	2	22.83	22.85	-2	562	-0.36%
2019/01/14	2	22.55	0	0.00	22.50	2	560	0.36%
2019/01/07	2	22.80	0	0.00	23.00	2	573	0.35%
2019/01/04	1	22.40	1	22.60	22.60	0	580	0.00%
2018/12/22	0	0.00	3	23.35	23.65	-3	610	-0.49%
2018/12/19	0	0.00	2	24.40	24.15	-2	589	-0.34%
2018/12/18	0	24.15	0	0.00	24.15	0	583	0.00%
2018/12/17	4	25.13	1	24.95	24.95	3	571	0.53%
2018/12/14	9	25.34	2	26.18	25.60	7	548	1.28%
2018/12/10	0	0.00	3	22.70	22.70	-3	420	-0.71%
2018/12/06	3	23.30	0	0.00	23.10	3	434	0.69%
2018/12/04	7	23.96	0	0.00	23.85	7	453	1.54%
2018/11/23	0	0.00	5	22.80	23.00	-5	498	-1.00%
2018/11/19	0	0.00	1	22.80	22.75	-1	560	-0.18%
2018/11/16	2	22.35	1	22.55	22.55	1	560	0.18%
2018/11/15	0	0.00	2	22.30	22.10	-2	567	-0.35%
2018/11/12	5	21.97	1	22.15	21.90	4	583	0.69%
2018/11/09	0	0.00	1	22.80	23.00	-1	590	-0.17%
2018/11/08	0	0.00	2	22.63	22.50	-2	595	-0.34%
2018/11/05	1	22.10	2	22.15	22.20	-1	661	-0.15%
2018/11/02	7	22.44	2	22.35	22.20	5	755	0.66%
2018/10/31	0	0.00	1	21.25	21.65	-1	762	-0.13%
2018/10/30	1	20.65	0	0.00	20.65	1	767	0.13%
2018/10/25	5	21.30	0	0.00	21.15	5	794	0.63%
2018/10/22	1	22.45	1	22.60	22.70	0	826	0.00%
2018/10/19	2	22.10	0	0.00	22.25	2	846	0.24%
2018/10/17	1	22.80	1	23.00	22.90	0	891	0.00%
2018/10/12	0	0.00	1	22.55	22.75	-1	891	-0.11%
2018/10/11	0	0.00	2	22.25	22.25	-2	893	-0.22%
2018/10/09	0	0.00	4	25.30	24.70	-4	879	-0.45%
2018/10/08	0	0.00	4	25.60	25.20	-4	877	-0.46%
2018/10/02	0	0.00	1	26.90	26.75	-1	886	-0.11%
2018/09/28	1	26.75	0	0.00	26.75	1	937	0.11%
2018/09/26	0	0.00	6	26.97	27.00	-6	968	-0.62%
2018/09/25	6	26.88	0	0.00	26.65	6	982	0.61%
2018/09/19	5	27.00	0	0.00	26.90	5	1,056	0.47%
2018/09/14	1	27.15	1	27.25	27.35	0	1,111	0.00%
2018/09/13	1	25.70	0	0.00	27.15	1	1,128	0.09%
2018/09/10	0	0.00	10	27.35	26.80	-10	1,203	-0.83%
2018/09/07	5	27.90	7	28.57	28.05	-2	1,223	-0.16%
2018/09/04	5	29.40	0	0.00	29.35	5	1,560	0.32%
2018/09/03	0	0.00	1	29.40	29.40	-1	1,657	-0.06%
2018/08/31	8	29.55	0	0.00	29.50	8	1,922	0.42%
2018/08/30	2	29.65	0	0.00	29.20	2	1,942	0.10%
2018/08/29	2	31.15	0	0.00	31.30	2	1,919	0.10%
2018/08/28	0	0.00	1	30.70	30.75	-1	1,915	-0.05%
2018/08/27	0	0.00	3	30.28	30.75	-3	1,912	-0.16%
2018/08/24	2	29.90	0	0.00	29.75	2	1,950	0.10%
2018/08/23	5	30.10	0	0.00	30.05	5	1,984	0.25%
2018/08/22	4	30.20	0	0.00	30.15	4	1,986	0.20%
2018/08/21	6	29.88	2	30.23	30.35	4	1,986	0.20%
2018/08/20	1	29.80	0	0.00	29.80	1	1,992	0.05%
2018/08/17	0	0.00	1	30.10	30.10	-1	1,989	-0.05%
2018/08/16	11	29.86	0	0.00	29.85	11	1,985	0.55%
2018/08/13	20	30.22	1	30.45	30.00	19	1,969	0.96%
2018/08/10	3	31.53	2	31.83	31.35	1	1,951	0.05%
2018/08/09	8	31.74	1	31.95	31.50	7	1,935	0.36%
2018/08/08	0	0.00	1	34.30	34.30	-1	1,849	-0.05%
2018/08/03	1	34.30	0	0.00	34.10	1	1,863	0.05%
2018/08/02	2	34.05	1	33.90	34.10	1	1,878	0.05%
2018/08/01	0	0.00	5	34.85	34.60	-5	1,932	-0.26%
2018/07/31	0	0.00	1	34.50	34.55	-1	1,918	-0.05%
2018/07/27	1	34.00	2	34.33	34.10	-1	1,904	-0.05%
2018/07/25	0	0.00	3	33.98	34.30	-3	1,890	-0.16%
2018/07/24	0	0.00	2	33.25	33.40	-2	1,860	-0.11%
2018/07/23	1	32.65	0	0.00	32.60	1	1,850	0.05%
2018/07/19	0	0.00	1	33.00	33.00	-1	1,865	-0.05%
2018/07/18	1	33.30	1	33.55	33.10	0	1,875	0.00%
2018/07/17	1	33.15	1	33.35	33.10	0	1,871	0.00%
2018/07/13	1	33.15	0	0.00	33.15	1	1,874	0.05%
2018/07/09	1	32.80	1	33.00	32.75	0	1,911	0.00%
2018/07/05	1	32.50	1	31.50	31.30	0	1,925	0.00%
2018/07/04	0	0.00	0.7	32.30	32.30	-0.7	1,915	-0.04%
2018/07/03	5	32.80	0	0.00	32.55	5	1,912	0.26%
2018/07/02	2	33.55	0	0.00	33.05	2	1,903	0.11%
2018/06/29	1	33.55	0	0.00	33.55	1	1,897	0.05%
2018/06/28	1	33.35	5	33.40	33.90	-4	1,867	-0.21%
2018/06/27	1	33.65	1	33.95	33.15	0	1,847	0.00%
2018/06/26	3	33.07	2	33.50	33.55	1	1,838	0.05%
2018/06/22	1	34.05	2	34.00	34.00	-1	1,815	-0.06%
2018/06/20	2	33.90	2	33.73	33.70	0	1,815	0.00%
2018/06/19	3	34.75	0	0.00	34.50	3	1,794	0.17%
2018/06/15	5	35.83	2	36.28	35.55	3	1,768	0.17%
2018/06/14	3	35.92	4	36.21	36.05	-1	1,735	-0.06%
2018/06/13	8	36.18	12	36.70	36.00	-4	1,677	-0.24%
2018/06/11	6	35.38	5	35.58	35.55	1	1,428	0.07%
2018/06/08	6	35.13	19	35.39	34.85	-13	1,339	-0.97%
2018/06/07	0	0.00	1	33.25	33.25	-1	1,085	-0.09%
2018/06/06	2	32.78	1	32.95	32.75	1	1,069	0.09%
2018/06/04	1	32.20	2	32.50	32.45	-1	1,069	-0.09%
2018/06/01	3	32.50	2	32.58	32.05	1	1,082	0.09%
2018/05/31	1	32.20	5	32.21	32.25	-4	1,056	-0.38%
2018/05/30	1	31.50	2	31.45	31.35	-1	1,045	-0.10%
2018/05/28	0	0.00	1	31.90	31.85	-1	1,078	-0.09%
2018/05/24	0	0.00	2	31.28	31.45	-2	1,172	-0.17%
2018/05/23	1	31.05	0	0.00	31.05	1	1,192	0.08%
2018/05/21	1	31.70	0	0.00	31.70	1	1,216	0.08%
2018/05/18	3	32.23	5	32.21	31.90	-2	1,231	-0.16%
2018/05/17	2	31.70	2	32.03	32.00	0	1,243	0.00%
2018/05/16	2	31.65	2	31.85	31.60	0	1,285	0.00%
2018/05/14	2	31.78	1	31.95	31.80	1	1,355	0.07%
2018/05/11	1	31.65	1	31.95	31.40	0	1,357	0.00%
2018/05/10	2	31.60	1	31.80	31.70	1	1,349	0.07%
2018/05/09	2	32.00	16	32.21	32.00	-14	1,338	-1.05%
2018/05/03	0	0.00	2	29.88	29.85	-2	1,329	-0.15%
2018/04/27	1	29.80	1	30.00	29.70	0	1,346	0.00%
2018/04/26	6	29.94	3	29.88	29.80	3	1,391	0.22%
2018/04/25	3	30.15	1	30.35	30.30	2	1,464	0.14%
2018/04/24	5	30.86	1	30.65	30.65	4	1,470	0.27%
2018/04/23	1	31.95	2	32.23	31.60	-1	1,468	-0.07%
2018/04/19	1	31.80	1	32.00	31.90	0	1,478	0.00%
2018/04/18	3	31.97	1	31.75	31.65	2	1,485	0.13%
2018/04/12	0	0.00	11	32.68	33.30	-11	1,583	-0.69%
2018/04/11	2	30.95	2	31.05	30.80	0	1,596	0.00%
2018/04/09	2	30.65	0	0.00	30.50	2	1,716	0.12%
2018/04/02	1	31.55	5	31.75	31.55	-4	1,745	-0.23%
2018/03/31	1	31.75	1	31.85	31.85	0	1,762	0.00%
2018/03/30	11	31.55	0	0.00	31.50	11	1,773	0.62%
2018/03/29	1	31.60	1	31.90	31.85	0	1,788	0.00%
2018/03/27	0	0.00	2	31.93	32.05	-2	1,835	-0.11%
2018/03/26	1	30.80	2	31.10	31.10	-1	1,844	-0.05%
2018/03/23	7	31.04	0	0.00	30.95	7	1,847	0.38%
2018/03/22	6	32.40	1	32.45	32.15	5	1,847	0.27%
2018/03/20	1	32.15	0	0.00	32.15	1	1,863	0.05%
2018/03/19	1	32.65	1	33.05	32.65	0	1,885	0.00%
2018/03/16	2	32.70	0	0.00	32.65	2	1,925	0.10%
2018/03/15	1	32.70	3	32.68	33.00	-2	1,938	-0.10%
2018/03/14	0	0.00	1	32.20	32.20	-1	1,961	-0.05%
2018/03/13	1	31.90	1	32.15	32.00	0	2,009	0.00%
2018/03/12	0	0.00	5	31.90	31.85	-5	2,025	-0.25%
2018/03/09	0	0.00	1	31.65	31.60	-1	2,063	-0.05%
2018/03/08	2	32.08	3	32.25	31.95	-1	2,096	-0.05%
2018/03/07	9	31.99	0	0.00	31.90	9	2,153	0.42%
2018/03/06	4	32.95	7	33.38	32.80	-3	2,231	-0.13%
2018/03/05	3	32.87	15	33.09	32.90	-12	2,313	-0.52%
2018/03/02	2	32.53	4	32.63	32.70	-2	2,390	-0.08%
2018/03/01	6	32.98	17	33.24	32.95	-11	2,521	-0.44%
2018/02/27	4	33.14	3	32.93	32.55	1	2,605	0.04%
2018/02/26	7	33.35	17	33.79	32.80	-10	2,806	-0.36%
2018/02/23	1	32.15	1	32.45	32.15	0	2,829	0.00%
2018/02/22	2	31.85	1	32.05	31.90	1	3,132	0.03%
2018/02/21	0	0.00	2	31.68	31.90	-2	3,201	-0.06%
2018/02/09	5	29.76	3	30.13	31.05	2	3,265	0.06%
2018/02/08	5	30.67	13	30.88	31.20	-8	3,276	-0.24%
2018/02/07	0	0.00	1	29.65	29.60	-1	3,294	-0.03%
2018/02/06	5	29.14	0	0.00	28.60	5	3,332	0.15%
2018/02/05	0	0.00	6	31.07	31.35	-6	3,329	-0.18%
2018/02/02	0	0.00	10	32.05	32.15	-10	3,424	-0.29%
2018/02/01	2	32.25	1	32.60	32.05	1	3,570	0.03%
2018/01/31	0	0.00	1	32.40	32.25	-1	3,666	-0.03%
2018/01/30	2	32.50	0	0.00	32.20	2	3,964	0.05%
2018/01/29	0	0.00	4	32.50	33.10	-4	4,471	-0.09%
2018/01/25	1	32.00	3	32.15	31.95	-2	4,907	-0.04%
2018/01/24	1	31.95	1	31.95	31.95	0	5,059	0.00%
2018/01/23	2	32.23	2	32.20	32.05	0	5,090	0.00%
2018/01/22	12	31.74	4	31.89	32.00	8	5,154	0.16%
2018/01/19	15	32.88	5	32.91	32.40	10	5,195	0.19%
2018/01/18	1	33.70	1	34.00	33.65	0	5,284	0.00%
2018/01/17	1	33.70	1	33.95	33.65	0	5,438	0.00%
2018/01/15	5	33.89	1	34.00	34.00	4	5,524	0.07%
2018/01/12	3	34.02	2	34.08	34.00	1	5,586	0.02%
2018/01/11	3	33.63	2	33.85	33.65	1	5,673	0.02%
2018/01/10	20	33.66	3	33.75	33.50	17	5,787	0.29%
2018/01/09	1	34.65	3	34.63	34.55	-2	5,860	-0.03%
2018/01/08	10	35.08	1	35.05	34.75	9	6,044	0.15%
2018/01/05	15	36.52	15	37.09	36.00	0	6,535	0.00%
2018/01/04	7	35.74	24	36.44	36.60	-17	6,658	-0.26%
2018/01/03	17	36.19	14	36.40	36.15	3	6,630	0.05%
2018/01/02	2	35.33	11	35.75	35.90	-9	6,608	-0.14%