智原 (3035)-華南永昌-高雄券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股▼0.66%
1459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

智原 (3035)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/17	1.1	278.09	1	277.00	277.00	0.1	8,352	0.00%
2024/05/16	3.1	278.48	1	277.00	278.50	2.1	8,603	0.02%
2024/05/15	6	278.50	2	279.49	272.50	4	8,787	0.05%
2024/05/14	6	276.67	6	278.58	279.00	0	9,059	0.00%
2024/05/13	1	272.50	1	274.50	272.00	0	9,141	0.00%
2024/05/10	3	273.33	2	275.00	273.00	1	9,396	0.01%
2024/05/09	2	277.51	1.1	282.48	276.50	0.9	9,548	0.01%
2024/05/08	1.1	282.51	2	280.50	282.00	-0.9	9,612	-0.01%
2024/05/07	2.2	281.37	3	280.17	281.00	-0.8	9,742	-0.01%
2024/05/06	1	286.00	1	289.00	285.00	0	9,809	0.00%
2024/05/03	2	293.50	3	289.33	289.00	-1	9,974	-0.01%
2024/05/02	15.1	290.84	3	289.17	288.50	12.1	10,181	0.12%
2024/04/30	19	294.71	13	298.31	294.00	6	10,399	0.06%
2024/04/29	16.3	298.94	37	298.31	297.50	-20.7	10,499	-0.20%
2024/04/26	15	293.60	5.1	295.00	295.50	9.9	10,648	0.09%
2024/04/25	7.2	282.90	4	285.50	279.00	3.2	10,729	0.03%
2024/04/24	14	297.86	6	294.42	294.50	8	10,820	0.07%
2024/04/23	4	290.75	3	293.50	295.00	1	11,021	0.01%
2024/04/22	0.2	295.56	4	300.50	290.00	-3.8	11,541	-0.03%
2024/04/19	6.1	312.81	6.4	318.28	306.00	-0.3	11,660	0.00%
2024/04/18	4.1	319.94	1	321.50	322.00	3.1	12,058	0.03%
2024/04/17	3	317.00	2	316.75	314.00	1	12,758	0.01%
2024/04/16	4	314.50	4	311.88	313.00	0	12,920	0.00%
2024/04/15	1.2	314.29	1	313.00	312.50	0.2	13,093	0.00%
2024/04/12	6.1	318.76	2.1	322.86	323.00	4	13,337	0.03%
2024/04/11	0.8	322.82	1.3	319.69	318.50	-0.5	13,637	0.00%
2024/04/10	4.4	330.41	3	329.17	329.00	1.4	13,758	0.01%
2024/04/09	2.5	335.38	4.7	332.15	329.00	-2.2	14,098	-0.02%
2024/04/08	0	339.75	7	340.57	338.00	-7	14,140	-0.05%
2024/04/03	8.1	344.29	3	342.50	345.00	5.1	14,171	0.04%
2024/04/02	1	352.98	1	349.00	347.50	0	14,312	0.00%
2024/04/01	4.1	349.91	3	350.50	349.00	1.1	14,392	0.01%
2024/03/29	3	344.50	2	346.00	344.00	1	14,472	0.01%
2024/03/28	2	336.25	3.1	337.52	334.50	-1.1	14,504	-0.01%
2024/03/27	4	340.75	0	0.00	338.00	4	14,643	0.03%
2024/03/26	1	340.98	3	342.00	339.50	-2	14,942	-0.01%
2024/03/25	6.5	354.17	4	356.25	349.00	2.5	15,108	0.02%
2024/03/21	4	351.62	0	0.00	345.50	4	15,435	0.03%
2024/03/20	1.1	353.31	4	350.75	347.50	-3	15,647	-0.02%
2024/03/19	3.4	349.74	0	0.00	350.00	3.4	15,930	0.02%
2024/03/18	4.1	357.05	3	357.17	359.00	1.1	16,292	0.01%
2024/03/15	4.1	357.96	3	357.83	354.50	1.1	16,844	0.01%
2024/03/14	7	350.36	15	350.87	362.00	-8	16,946	-0.05%
2024/03/13	5.1	352.38	3.1	348.48	345.00	2.1	17,056	0.01%
2024/03/12	5	364.20	18	366.64	361.50	-13	17,194	-0.08%
2024/03/11	6	365.33	4	363.88	363.00	2	17,407	0.01%
2024/03/08	6.1	369.23	4	378.75	362.50	2.1	17,626	0.01%
2024/03/07	11.4	386.58	11.2	393.13	375.00	0.2	17,877	0.00%
2024/03/06	9.4	388.36	7.2	389.43	392.00	2.2	18,100	0.01%
2024/03/05	18.1	408.54	20	405.00	401.00	-2	18,356	-0.01%
2024/03/04	12.2	406.71	13	406.77	403.00	-0.8	18,934	0.00%
2024/03/01	10.3	397.96	15.1	399.86	398.50	-4.8	19,232	-0.03%
2024/02/29	1	385.62	4	387.00	387.00	-3	19,198	-0.02%
2024/02/27	19.4	383.14	20.8	385.40	382.00	-1.4	19,253	-0.01%
2024/02/26	24.1	380.99	2	381.25	380.00	22.1	19,419	0.11%
2024/02/23	8.1	387.45	10	388.30	386.00	-2	19,620	-0.01%
2024/02/22	14	386.96	9.1	387.46	382.00	5	19,604	0.03%
2024/02/21	11.2	385.21	6.1	384.57	380.00	5.1	19,883	0.03%
2024/02/20	10.2	408.81	13.1	416.95	400.00	-2.9	19,888	-0.01%
2024/02/19	12.7	422.53	2	419.75	415.00	10.7	19,708	0.05%
2024/02/16	9.9	452.45	6.1	456.89	441.50	3.8	19,710	0.02%
2024/02/15	14.2	446.92	11.6	449.73	455.00	2.6	19,626	0.01%
2024/02/05	25	421.70	32	420.83	418.00	-7	19,452	-0.04%
2024/02/02	5	428.00	6	426.58	421.00	-1	19,498	-0.01%
2024/02/01	8	418.36	5	418.60	411.00	3	19,353	0.02%
2024/01/31	1.1	418.19	1	421.00	416.50	0.1	19,344	0.00%
2024/01/30	19	424.76	19	426.84	430.00	0	19,350	0.00%
2024/01/29	3	419.34	3	420.00	420.50	0	19,371	0.00%
2024/01/26	10.1	431.72	8	431.06	422.00	2.1	19,472	0.01%
2024/01/25	14	433.43	26.3	435.60	439.50	-12.3	19,553	-0.06%
2024/01/24	7	427.79	9.2	428.46	429.00	-2.2	19,605	-0.01%
2024/01/23	5	441.80	5	440.40	437.00	0	19,739	0.00%
2024/01/22	6	442.25	15	443.40	448.00	-9	19,787	-0.05%
2024/01/19	13	437.65	5	432.90	430.00	8	19,771	0.04%
2024/01/18	15	427.23	19	421.00	423.50	-4	19,624	-0.02%
2024/01/17	9.1	431.78	11	433.45	428.00	-2	19,804	-0.01%
2024/01/16	26	427.52	31	432.48	429.50	-5	19,718	-0.03%
2024/01/15	10	421.65	4.1	410.71	411.50	6	19,409	0.03%
2024/01/12	24	421.25	20.1	423.15	421.50	3.9	19,403	0.02%
2024/01/11	30.2	398.71	34.6	402.99	422.50	-4.4	19,203	-0.02%
2024/01/10	3	376.17	5	382.20	387.00	-2	18,815	-0.01%
2024/01/09	21	379.21	15	377.83	375.50	6	19,198	0.03%
2024/01/08	16	384.62	19.2	378.29	377.00	-3.2	19,208	-0.02%
2024/01/05	7	378.36	20	381.93	384.00	-13	19,186	-0.07%
2024/01/04	8	369.13	12.1	371.21	372.00	-4.1	19,117	-0.02%
2024/01/03	7	369.21	7.2	370.42	373.00	-0.2	19,381	0.00%
2024/01/02	1	356.50	2	359.25	360.00	-1	19,188	-0.01%
2023/12/29	1	355.00	0	0.00	357.00	1	19,396	0.01%
2023/12/28	3.2	356.74	1	366.50	354.50	2.2	19,425	0.01%
2023/12/27	0	0.00	0	362.75	362.50	0	19,385	0.00%
2023/12/26	2	361.75	8	361.81	361.00	-6	19,483	-0.03%
2023/12/25	0.1	357.00	0.3	355.50	357.00	-0.2	19,539	0.00%
2023/12/22	1	359.50	10	357.70	358.00	-9	19,741	-0.05%
2023/12/21	16	353.78	5	353.10	350.50	11	19,791	0.06%
2023/12/20	22	370.45	3	367.67	365.50	19	19,736	0.10%
2023/12/19	7	367.21	6	372.08	373.50	1	19,880	0.01%
2023/12/18	8	366.06	14.2	371.25	367.00	-6.2	20,079	-0.03%
2023/12/15	5	367.90	1	375.50	361.00	4	20,106	0.02%
2023/12/14	6.1	374.02	12	371.71	369.00	-5.9	20,167	-0.03%
2023/12/13	26	372.94	6	373.33	368.00	20	20,049	0.10%
2023/12/12	31	384.78	55	383.31	382.50	-24	20,136	-0.12%
2023/12/11	13	365.54	1.5	369.00	361.50	11.5	19,961	0.06%
2023/12/08	6	365.33	5	367.40	370.00	1	20,159	0.00%
2023/12/07	8.2	357.72	6	358.17	357.50	2.2	20,283	0.01%
2023/12/06	13.1	370.52	13	365.96	361.50	0.1	20,444	0.00%
2023/12/05	15.5	369.42	14.1	365.30	363.50	1.5	20,557	0.01%
2023/12/04	26	384.88	16	383.22	380.00	10	20,635	0.05%
2023/12/01	13.5	388.65	17.1	389.56	391.00	-3.6	20,733	-0.02%
2023/11/30	42	380.64	45.1	382.99	385.50	-3.1	20,695	-0.01%
2023/11/29	20	366.17	21.2	374.14	380.00	-1.2	20,458	-0.01%
2023/11/28	7	348.53	19.1	354.24	361.00	-12.1	20,092	-0.06%
2023/11/27	4	343.38	3	334.83	331.00	1	19,840	0.01%
2023/11/24	12.1	343.21	3	341.83	344.00	9.1	20,119	0.04%
2023/11/23	6.1	334.85	9	337.06	336.00	-2.9	20,142	-0.01%
2023/11/22	12	349.67	13	351.35	346.00	-1	20,082	0.00%
2023/11/21	6	348.41	7	346.21	342.50	-1	20,170	0.00%
2023/11/20	18.1	354.73	13.2	349.49	345.00	4.8	20,428	0.02%
2023/11/17	6.1	336.83	8.1	337.61	351.00	-2	20,281	-0.01%
2023/11/16	9	321.22	6	319.67	319.50	3	20,030	0.02%
2023/11/15	7.1	325.68	4.1	330.04	320.50	3	20,265	0.01%
2023/11/14	5.1	331.82	5	333.20	331.00	0.1	20,648	0.00%
2023/11/13	2	330.25	2.1	333.26	334.00	-0.1	21,080	0.00%
2023/11/10	0	325.50	25	329.50	323.50	-25	21,400	-0.12%
2023/11/09	2	331.50	2	329.50	333.50	0	21,561	0.00%
2023/11/08	6	328.58	27.2	331.68	335.50	-21.2	21,750	-0.10%
2023/11/07	10	326.95	0	0.00	328.50	10	21,883	0.05%
2023/11/06	8	329.63	16.2	331.49	332.00	-8.2	21,808	-0.04%
2023/11/03	31	325.05	15	323.47	322.00	16	21,652	0.07%
2023/11/02	12.3	319.04	9.1	315.33	324.00	3.3	21,438	0.02%
2023/11/01	8.2	302.29	4	307.50	302.50	4.2	21,213	0.02%
2023/10/31	14	320.18	17	322.91	302.00	-3	21,011	-0.01%
2023/10/30	4.1	318.96	4	317.38	326.00	0.1	20,706	0.00%
2023/10/27	1.1	316.59	1	313.50	308.50	0.1	20,545	0.00%
2023/10/26	5.1	317.31	11	318.50	318.00	-5.9	20,428	-0.03%
2023/10/25	36	331.08	23	330.67	325.00	13	20,272	0.06%
2023/10/24	3	336.67	4	337.38	339.50	-1	20,005	0.00%
2023/10/23	5.1	333.35	6	336.25	338.50	-1	19,784	0.00%
2023/10/20	9.1	335.78	8	336.75	334.50	1.1	19,531	0.01%
2023/10/19	7	341.79	9	344.00	343.00	-2	19,944	-0.01%
2023/10/18	6	350.75	2.1	349.16	351.00	3.9	20,269	0.02%
2023/10/17	18	357.52	25.2	360.76	352.50	-7.1	20,249	-0.04%
2023/10/16	7	342.57	2.2	345.93	350.00	4.8	20,262	0.02%
2023/10/13	3.1	337.83	7.7	341.47	343.00	-4.7	20,547	-0.02%
2023/10/12	2.2	339.07	6.1	340.90	345.00	-4	20,918	-0.02%
2023/10/11	15	337.93	29.1	334.13	331.00	-14.1	21,100	-0.07%
2023/10/06	6	319.59	12	321.29	323.00	-6	21,221	-0.03%
2023/10/05	18	313.56	20.4	314.74	321.00	-2.4	21,269	-0.01%
2023/10/04	9.2	299.73	6	300.75	303.00	3.2	21,347	0.02%
2023/10/03	8	305.63	9	304.78	304.00	-1	21,588	0.00%
2023/10/02	3	313.57	9	313.00	312.50	-6	21,981	-0.03%
2023/09/28	7	310.07	6.1	307.83	306.00	1	22,153	0.00%
2023/09/27	10.1	300.05	25	297.88	306.00	-14.9	22,691	-0.07%
2023/09/26	7	308.64	8	307.25	303.00	-1	22,997	0.00%
2023/09/25	36	311.22	14	310.54	309.50	22	23,198	0.09%
2023/09/22	12.2	300.87	13	298.69	304.50	-0.8	23,162	0.00%
2023/09/21	17.1	301.17	4.3	301.65	298.00	12.8	23,315	0.05%
2023/09/20	9.3	319.31	9	316.72	315.50	0.3	23,080	0.00%
2023/09/19	16.2	332.62	5.1	331.03	322.50	11.1	23,122	0.05%
2023/09/18	7	342.57	27	341.13	344.50	-20	23,117	-0.09%
2023/09/15	55.1	350.31	29	345.53	338.00	26.1	23,086	0.11%
2023/09/14	21.1	354.84	22.1	356.82	356.50	-1.1	22,723	0.00%
2023/09/13	16.1	334.21	37	335.82	348.00	-20.9	22,482	-0.09%
2023/09/12	29.1	342.31	10.2	339.72	325.50	19	22,316	0.08%
2023/09/11	22.3	349.48	12	351.21	346.50	10.3	22,193	0.05%
2023/09/08	12.2	361.42	9.1	358.43	360.00	3.1	21,987	0.01%
2023/09/07	10.2	365.68	21.1	364.57	369.50	-10.9	21,976	-0.05%
2023/09/06	8	361.69	6.1	363.72	367.00	1.9	21,685	0.01%
2023/09/05	17	349.53	23.2	352.45	357.00	-6.2	21,301	-0.03%
2023/09/04	15.3	340.66	22	343.77	345.00	-6.7	21,044	-0.03%
2023/09/01	19.2	345.60	60	340.88	335.00	-40.8	20,849	-0.20%
2023/08/31	16.1	344.54	18	344.75	345.00	-1.9	20,501	-0.01%
2023/08/30	25.1	350.31	23	348.48	342.00	2.1	20,321	0.01%
2023/08/29	43.1	336.64	31	338.13	335.50	12.1	19,928	0.06%
2023/08/28	28.1	329.43	51	331.38	335.00	-22.9	19,742	-0.12%
2023/08/25	156.1	337.16	115	338.34	334.00	41.1	19,539	0.21%	大買/大賣/
2023/08/24	24	342.12	10	334.30	333.00	14	19,248	0.07%
2023/08/23	36	332.92	40.3	337.71	340.50	-4.3	19,019	-0.02%
2023/08/22	35.1	346.79	18.1	346.17	341.00	17	18,776	0.09%
2023/08/21	32	337.58	25	339.58	335.50	7	18,741	0.04%
2023/08/18	35.4	348.98	43.1	338.99	328.00	-7.7	18,462	-0.04%
2023/08/17	48	354.88	33.2	354.91	357.00	14.9	17,899	0.08%
2023/08/16	24	332.40	21.3	334.76	341.00	2.7	17,419	0.02%
2023/08/15	25	320.94	34	325.24	334.00	-9	17,012	-0.05%
2023/08/14	36	301.44	68	301.32	304.00	-32	16,725	-0.19%
2023/08/11	17	292.35	19	294.68	293.50	-2	16,465	-0.01%
2023/08/10	4	282.37	0	0.00	280.00	4	16,235	0.02%
2023/08/09	1	304.95	0	0.00	301.00	1	16,253	0.01%
2023/08/08	2	287.50	0	0.00	295.50	2	16,287	0.01%
2023/08/07	0.2	298.50	1.1	290.32	307.50	-0.9	16,315	-0.01%
2023/08/04	4	271.01	1	283.00	281.50	3	16,299	0.02%
2023/08/02	10.1	294.37	0	0.00	281.00	10.1	16,296	0.06%
2023/08/01	0	313.13	0	0.00	312.00	0	16,305	0.00%
2023/07/31	4.1	320.55	5	319.90	326.00	-1	16,364	-0.01%
2023/07/28	7	322.14	14.2	315.17	319.50	-7.2	16,321	-0.04%
2023/07/27	16.2	315.47	4.1	324.63	331.00	12.1	16,358	0.07%
2023/07/26	10.3	340.00	2.3	340.00	340.00	8	16,321	0.05%
2023/07/25	0.1	386.46	3	382.66	377.50	-2.9	16,440	-0.02%
2023/07/24	50.2	385.70	28.3	388.74	377.50	21.9	16,601	0.13%
2023/07/21	43	363.76	40.7	357.15	379.50	2.3	16,376	0.01%
2023/07/20	18.4	331.82	19	335.42	345.00	-0.6	15,962	0.00%
2023/07/19	36	332.31	41	332.83	329.00	-5	15,782	-0.03%
2023/07/18	29	321.59	40.5	319.55	314.00	-11.5	15,305	-0.08%
2023/07/17	37	315.99	26	319.62	319.00	11	14,809	0.07%
2023/07/14	5	279.20	17.3	288.84	295.00	-12.3	14,264	-0.09%
2023/07/13	25	274.13	26	274.08	268.50	-1	13,808	-0.01%
2023/07/12	3	259.83	15	262.10	260.50	-12	13,253	-0.09%
2023/07/11	25	263.76	58	262.89	262.00	-33	13,097	-0.25%
2023/07/10	19	252.24	12.1	253.60	253.50	6.9	12,812	0.05%
2023/07/07	20.1	243.72	32.1	244.02	244.50	-12	12,591	-0.10%
2023/07/06	47	257.10	23	258.26	253.50	24	12,163	0.20%
2023/07/05	26	255.21	36	254.97	255.50	-10	11,910	-0.08%
2023/07/04	20	240.05	29.4	243.39	250.50	-9.4	11,417	-0.08%
2023/07/03	4	226.63	13.2	224.44	228.00	-9.2	11,054	-0.08%
2023/06/30	8.1	211.24	14	209.64	211.00	-6	10,835	-0.05%
2023/06/29	6.1	209.58	24.1	207.95	210.00	-18	10,851	-0.17%
2023/06/28	17	202.91	29	201.10	201.00	-12	10,717	-0.11%
2023/06/27	14	201.68	10	202.60	198.00	4	11,051	0.04%
2023/06/26	17	202.79	11.1	202.71	202.00	5.9	11,102	0.05%
2023/06/21	6	195.58	12.1	196.95	199.00	-6.1	11,496	-0.05%
2023/06/20	7	199.50	7.3	197.63	196.00	-0.3	11,548	0.00%
2023/06/19	5.1	196.29	7.1	196.56	196.50	-2	11,706	-0.02%
2023/06/16	11	192.73	12	194.46	193.00	-1	11,603	-0.01%
2023/06/15	25	190.70	12	189.71	190.00	13	11,553	0.11%
2023/06/14	6	187.33	11.1	188.72	186.00	-5.1	11,600	-0.04%
2023/06/13	9	186.56	7	186.00	187.50	2	11,641	0.02%
2023/06/12	1.1	175.46	4	175.75	174.50	-2.9	11,506	-0.02%
2023/06/09	1	171.00	4	172.63	173.50	-3	11,537	-0.03%
2023/06/08	2	168.50	3	169.00	168.50	-1	11,624	-0.01%
2023/06/07	1	171.00	1	171.50	172.00	0	11,779	0.00%
2023/06/06	6	170.50	3	171.31	170.50	3	12,282	0.02%
2023/06/02	2	173.25	5	173.90	172.00	-3	12,416	-0.02%
2023/06/01	0	172.50	3	172.33	173.00	-3	12,476	-0.02%
2023/05/31	7.3	171.54	6	172.33	171.50	1.3	12,750	0.01%
2023/05/30	5.1	171.30	8	171.75	172.50	-2.9	12,802	-0.02%
2023/05/29	15.1	174.50	20.1	174.15	173.50	-5	12,820	-0.04%
2023/05/26	15	170.70	7	170.57	168.50	8	12,907	0.06%
2023/05/25	18	172.25	18	172.69	170.50	0	13,281	0.00%
2023/05/24	9	167.44	4	168.25	167.00	5	13,602	0.04%
2023/05/23	4.1	172.00	3.1	170.98	171.00	1	13,714	0.01%
2023/05/22	7	169.29	3	169.67	168.50	4	13,833	0.03%
2023/05/19	6.1	171.59	22	171.20	172.00	-15.9	13,863	-0.11%
2023/05/18	4.1	167.88	3	167.50	167.50	1.1	13,979	0.01%
2023/05/17	1	165.00	17	165.03	166.50	-16	14,073	-0.11%
2023/05/16	20	165.30	8	164.08	162.00	12	14,134	0.08%
2023/05/15	7	163.50	8	163.31	164.50	-1	14,162	-0.01%
2023/05/12	2	167.50	2	167.00	167.00	0	14,331	0.00%
2023/05/11	4	167.75	5.1	168.33	164.50	-1.1	14,585	-0.01%
2023/05/10	2	169.50	1	169.50	169.50	1	15,086	0.01%
2023/05/09	8	168.19	9	168.14	168.00	-1	15,223	-0.01%
2023/05/08	20	171.05	10	169.80	168.50	10	15,458	0.06%
2023/05/05	12	169.33	10	169.40	170.00	2	16,178	0.01%
2023/05/04	16	166.78	15	167.90	169.00	1	16,439	0.01%
2023/05/03	14.1	166.96	12	167.04	166.00	2.1	16,616	0.01%
2023/05/02	22	168.27	44	167.26	170.00	-22	16,586	-0.13%
2023/04/28	20	163.65	19	164.68	164.00	1	16,619	0.01%
2023/04/27	21	161.35	21	161.14	160.00	0	16,470	0.00%
2023/04/26	23.2	160.77	9.6	160.73	158.50	13.5	16,309	0.08%
2023/04/25	23.1	171.65	23	171.39	171.00	0.1	15,999	0.00%
2023/04/24	16.3	178.83	9	179.61	177.00	7.3	15,830	0.05%
2023/04/21	8	186.94	7	188.14	184.50	1	15,754	0.01%
2023/04/20	7	188.93	4	188.38	191.00	3	15,770	0.02%
2023/04/19	4	189.88	3	189.83	188.50	1	15,884	0.01%
2023/04/18	5	193.80	4	193.21	191.50	1	15,912	0.01%
2023/04/17	5	193.40	3	193.33	194.50	2	15,967	0.01%
2023/04/14	15	193.53	6	193.83	194.50	9	16,057	0.06%
2023/04/13	17	192.41	6	193.42	192.00	11	16,143	0.07%
2023/04/12	8	195.63	13	196.62	196.50	-5	16,172	-0.03%
2023/04/11	6	197.17	17	197.47	197.50	-11	16,198	-0.07%
2023/04/10	2	199.50	2	200.75	199.50	0	16,385	0.00%
2023/04/07	9	202.00	3	201.33	200.00	6	16,361	0.04%
2023/04/06	8	196.87	13	198.46	201.00	-5	16,255	-0.03%
2023/03/31	14	193.36	15	193.97	196.50	-1	16,126	-0.01%
2023/03/30	16.1	190.87	25	191.30	193.00	-8.9	16,015	-0.06%
2023/03/29	30	191.65	16.1	193.07	189.00	13.9	15,899	0.09%
2023/03/28	22	199.93	45	198.62	195.50	-23	15,737	-0.15%
2023/03/27	26.1	213.36	29	210.83	209.00	-2.9	15,297	-0.02%
2023/03/24	98	214.95	60.3	213.87	215.50	37.7	15,057	0.25%
2023/03/23	14	200.21	18	200.14	198.50	-4	14,498	-0.03%
2023/03/22	12	200.46	14	200.96	200.50	-2	14,533	-0.01%
2023/03/21	1	192.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	7.1	197.56	8	198.00	191.00	-1	14,384	-0.01%
2023/03/17	27	193.78	24	193.67	194.50	3	14,410	0.02%
2023/03/16	16	187.03	12	188.29	188.00	4	14,186	0.03%
2023/03/15	20	192.60	24	192.13	190.50	-4	14,175	-0.03%
2023/03/14	13.1	186.43	18	186.47	187.50	-4.9	14,093	-0.03%
2023/03/13	15	185.40	13	186.50	186.50	2	14,174	0.01%
2023/03/10	9	188.89	23	188.20	187.00	-14	14,176	-0.10%
2023/03/09	37	198.14	29	197.00	194.00	8	14,405	0.06%
2023/03/08	7	188.79	2	189.00	191.00	5	13,983	0.04%
2023/03/07	3	188.00	0	0.00	187.50	3	13,967	0.02%
2023/03/06	4	191.63	7	190.07	189.50	-3	13,998	-0.02%
2023/03/03	8	191.38	8.1	191.14	188.50	-0.1	14,115	0.00%
2023/03/02	6	186.67	4	187.00	186.00	2	14,220	0.01%
2023/03/01	16	185.59	11.1	185.70	186.00	4.9	14,266	0.03%
2023/02/24	11.2	189.25	14	187.07	185.50	-2.9	14,319	-0.02%
2023/02/23	18	186.39	51.1	188.36	188.50	-33.1	14,153	-0.23%
2023/02/22	42.1	184.77	11.1	182.95	181.00	31.1	14,009	0.22%
2023/02/21	10	196.20	9	197.60	200.50	1	13,748	0.01%
2023/02/20	12	199.04	11.3	196.93	195.00	0.7	13,831	0.01%
2023/02/17	15	196.80	5	197.40	196.50	10	14,067	0.07%
2023/02/16	6	194.42	9	197.89	200.50	-3	14,445	-0.02%
2023/02/15	7	191.71	10	191.65	193.00	-3	14,704	-0.02%
2023/02/14	9	195.22	6	192.67	192.00	3	14,749	0.02%
2023/02/13	14	193.86	5.1	193.58	193.50	8.9	15,074	0.06%
2023/02/10	10	195.35	29	193.72	193.50	-19	15,370	-0.12%
2023/02/09	18.3	200.78	18.1	200.14	198.50	0.3	15,653	0.00%
2023/02/08	38	199.38	41.1	200.30	199.00	-3	15,573	-0.02%
2023/02/07	10.1	189.80	13.1	190.11	191.50	-3	15,221	-0.02%
2023/02/06	18	192.78	10	190.65	190.00	8	15,323	0.05%
2023/02/03	134	192.79	133.1	190.48	194.50	1	15,369	0.01%	大買/大賣/
2023/02/02	18	180.72	30	180.97	184.00	-12	14,907	-0.08%
2023/02/01	16	175.28	13	174.92	175.50	3	15,396	0.02%
2023/01/31	5	168.30	6	169.25	169.50	-1	15,627	-0.01%
2023/01/30	10	168.10	12	168.00	168.50	-2	16,331	-0.01%
2023/01/17	11	159.05	11	159.73	160.00	0	17,101	0.00%
2023/01/16	4	159.75	5	160.00	159.50	-1	17,567	-0.01%
2023/01/13	23	159.80	18	157.61	157.50	5	17,880	0.03%
2023/01/12	7	160.21	11	160.23	160.00	-4	18,323	-0.02%
2023/01/11	12	158.63	14	158.36	161.00	-2	18,752	-0.01%
2023/01/10	8	159.06	10	159.15	160.00	-2	19,182	-0.01%
2023/01/09	6	158.67	8	156.38	158.50	-2	19,639	-0.01%
2023/01/06	9	150.56	10	150.00	151.00	-1	19,950	-0.01%
2023/01/05	14	151.68	4	150.38	147.00	10	20,375	0.05%
2023/01/04	4	147.50	14	149.21	149.00	-10	20,876	-0.05%
2023/01/03	26	144.81	11	145.05	147.00	15	21,203	0.07%
2022/12/30	6	145.08	22	143.48	142.50	-16	21,448	-0.07%
2022/12/29	6	145.08	12	145.38	145.50	-6	21,795	-0.03%
2022/12/28	16	147.19	10	145.95	145.00	6	22,145	0.03%
2022/12/27	6	154.83	9	154.61	156.50	-3	22,266	-0.01%
2022/12/26	5	154.30	4	152.13	152.00	1	22,770	0.00%
2022/12/23	15	158.13	18	158.22	159.00	-3	23,323	-0.01%
2022/12/22	5	160.00	3	159.17	158.00	2	23,747	0.01%
2022/12/21	10	158.70	11	158.68	157.50	-1	24,226	0.00%
2022/12/20	15	161.33	20	160.20	156.00	-5	24,661	-0.02%
2022/12/19	8	163.94	10	164.25	165.00	-2	25,021	-0.01%
2022/12/16	13	165.88	8	165.81	165.00	5	25,528	0.02%
2022/12/15	16	171.38	15	171.67	171.50	1	25,759	0.00%
2022/12/14	12	171.33	12	171.08	173.00	0	25,800	0.00%
2022/12/13	4	165.13	4	164.38	164.00	0	25,794	0.00%
2022/12/12	4	165.50	12	163.58	164.00	-8	25,943	-0.03%
2022/12/09	14	169.32	11	170.18	168.50	3	26,462	0.01%
2022/12/08	6	168.75	2	168.50	167.00	4	26,667	0.01%
2022/12/07	9	171.17	8	171.82	170.00	1	26,854	0.00%
2022/12/06	6	177.25	4	177.50	175.50	2	26,928	0.01%
2022/12/05	13	179.73	19	179.55	178.00	-6	27,113	-0.02%
2022/12/02	7	177.57	10	177.05	176.50	-3	27,347	-0.01%
2022/12/01	28	177.45	31	177.47	175.50	-3	27,536	-0.01%
2022/11/30	1.1	169.86	5	168.70	168.50	-3.9	27,497	-0.01%
2022/11/29	3	165.33	7	166.57	165.50	-4	27,732	-0.01%
2022/11/28	3	168.00	5	167.80	168.50	-2	28,144	-0.01%
2022/11/25	30.1	169.95	19	168.16	167.50	11.1	28,344	0.04%
2022/11/24	18	170.58	21	170.55	172.00	-3	28,350	-0.01%
2022/11/23	9	167.28	8	166.31	163.50	1	28,343	0.00%
2022/11/22	9	163.00	3	164.67	166.50	6	28,707	0.02%
2022/11/21	1	166.50	2	164.50	164.00	-1	29,182	0.00%
2022/11/18	11	169.86	14	168.68	166.00	-3	29,702	-0.01%
2022/11/17	8	167.50	18	169.08	170.50	-10	29,817	-0.03%
2022/11/16	13	166.81	15	166.40	167.00	-2	30,017	-0.01%
2022/11/15	14	166.21	17	166.03	167.00	-3	30,214	-0.01%
2022/11/14	30	160.62	32	162.83	163.50	-2	30,634	-0.01%
2022/11/11	34	159.53	32.3	159.52	156.50	1.7	31,097	0.01%
2022/11/10	12.1	149.83	10	151.05	150.50	2.1	30,971	0.01%
2022/11/09	42	151.73	42	151.20	150.50	0	31,293	0.00%
2022/11/08	15	151.17	16.2	150.26	147.00	-1.2	31,812	0.00%
2022/11/07	22	148.52	23	148.83	149.00	-1	32,171	0.00%
2022/11/04	15	144.03	16	142.16	142.50	-1	31,967	0.00%
2022/11/03	14	144.68	39.1	144.55	144.00	-25.1	31,985	-0.08%
2022/11/02	24	146.25	28	146.09	145.50	-4	32,066	-0.01%
2022/11/01	19.2	144.85	37	145.99	146.50	-17.8	32,164	-0.06%
2022/10/31	26	143.35	23	142.78	142.00	3	32,256	0.01%
2022/10/28	166	145.93	161.4	141.26	139.50	4.6	32,356	0.01%	大買/大賣/
2022/10/27	33.1	136.45	20	137.33	138.00	13.1	31,865	0.04%
2022/10/26	42	135.88	19	134.58	133.50	23	31,835	0.07%
2022/10/25	24.2	134.84	34	135.99	139.50	-9.8	31,506	-0.03%
2022/10/24	3	133.17	13	133.54	134.50	-10	31,060	-0.03%
2022/10/21	31	124.34	19	124.13	122.50	12	31,495	0.04%
2022/10/20	27	124.11	43	124.62	127.00	-16	32,320	-0.05%
2022/10/19	27	131.06	21	130.17	125.00	6	32,200	0.02%
2022/10/18	42	131.11	35	130.00	130.50	7	32,249	0.02%
2022/10/17	40	128.38	40	128.74	131.50	0	32,783	0.00%
2022/10/14	3	126.67	12	125.63	130.00	-9	33,031	-0.03%
2022/10/13	14	123.46	13.8	122.86	118.50	0.3	33,153	0.00%
2022/10/12	29.3	123.06	31	123.66	122.00	-1.7	33,056	-0.01%
2022/10/11	19	128.33	15	127.77	127.00	4	33,018	0.01%
2022/10/07	32	137.38	29	137.76	136.50	3	32,849	0.01%
2022/10/06	37	137.22	52	137.54	140.00	-15	32,872	-0.05%
2022/10/05	40	140.08	35	139.31	133.50	5	32,704	0.02%
2022/10/04	37	137.70	22	138.11	137.50	15	32,381	0.05%
2022/10/03	69	135.16	70	135.96	135.50	-1	32,180	0.00%
2022/09/30	45	129.69	39	129.33	134.00	6	32,572	0.02%
2022/09/29	21.1	129.44	22	130.73	127.00	-0.9	32,663	0.00%
2022/09/28	18	132.03	21	130.24	127.50	-3	32,739	-0.01%
2022/09/27	20.1	135.85	19	134.74	134.50	1.1	32,704	0.00%
2022/09/26	28.3	140.95	32	138.03	136.00	-3.7	32,637	-0.01%
2022/09/23	21.1	151.58	11	148.27	145.50	10.1	32,650	0.03%
2022/09/22	27	149.07	14	152.39	156.00	13	32,479	0.04%
2022/09/21	15	152.57	15	152.37	152.50	0	32,515	0.00%
2022/09/20	19	152.76	20	152.48	152.00	-1	32,776	0.00%
2022/09/19	18	153.94	14	153.46	152.50	4	32,932	0.01%
2022/09/16	39.1	157.27	30	156.12	153.50	9.1	33,125	0.03%
2022/09/15	21.1	164.73	12	164.50	161.00	9.1	33,151	0.03%
2022/09/14	23.1	169.09	36	169.39	169.50	-12.9	33,183	-0.04%
2022/09/13	29	176.95	28	176.43	176.00	1	33,222	0.00%
2022/09/12	11	176.41	13	176.42	173.00	-2	33,278	-0.01%
2022/09/08	29	174.90	26	174.46	175.50	3	33,482	0.01%
2022/09/07	34	174.53	29	176.05	176.00	5	33,488	0.01%
2022/09/06	18	178.63	15	178.60	175.50	3	33,699	0.01%
2022/09/05	9	183.33	8	180.94	179.50	1	33,603	0.00%
2022/09/02	40	187.00	42	187.44	188.00	-2	33,488	-0.01%
2022/09/01	10	183.10	17	184.76	181.00	-7	33,293	-0.02%
2022/08/31	20	188.68	20	188.48	187.00	0	33,223	0.00%
2022/08/30	31	189.77	25	189.90	188.50	6	33,343	0.02%
2022/08/29	38	185.08	33	186.71	190.00	5	33,178	0.02%
2022/08/26	47.2	197.79	40.5	197.13	191.00	6.7	33,079	0.02%
2022/08/25	41.6	195.33	59.5	193.89	195.00	-17.9	32,887	-0.05%
2022/08/24	39.5	188.75	104	188.74	186.00	-64.5	32,679	-0.20%	大賣/
2022/08/23	119	186.08	31.2	187.17	190.50	87.8	32,474	0.27%	大買/
2022/08/22	42	191.58	45.8	189.95	186.00	-3.8	32,316	-0.01%
2022/08/19	56	193.38	54	192.94	189.50	2	32,358	0.01%
2022/08/18	40	183.51	45.1	184.70	189.00	-5.1	31,931	-0.02%
2022/08/17	18	176.28	23	176.37	175.50	-5	31,262	-0.02%
2022/08/16	45	177.74	31	176.97	175.50	14	31,269	0.04%
2022/08/15	39	175.87	96.1	176.63	178.00	-57.1	31,286	-0.18%
2022/08/12	101	167.55	44.1	165.96	170.50	56.9	30,694	0.19%	大買/
2022/08/11	13	155.19	16	155.38	155.00	-3	30,349	-0.01%
2022/08/10	5	149.70	4	150.88	149.00	1	30,681	0.00%
2022/08/09	16	154.13	11	154.23	154.50	5	30,843	0.02%
2022/08/08	13	155.73	10	155.70	154.50	3	31,057	0.01%
2022/08/05	21.1	156.24	22	156.98	159.50	-0.9	31,147	0.00%
2022/08/04	13	147.92	16	146.75	149.00	-3	31,240	-0.01%
2022/08/03	8	151.13	10	150.25	148.50	-2	31,290	-0.01%
2022/08/02	10	149.90	31	150.27	151.50	-21	31,482	-0.07%
2022/08/01	19.1	154.16	23	154.46	153.00	-3.9	31,442	-0.01%
2022/07/29	34	157.94	33	158.08	156.00	1	31,376	0.00%
2022/07/28	38	160.59	49	158.88	155.50	-11	31,475	-0.03%
2022/07/27	64	167.65	59	166.73	163.00	5	30,798	0.02%
2022/07/26	14	179.29	12	179.33	177.50	2	29,889	0.01%
2022/07/25	36	178.68	22	179.86	181.50	14	29,826	0.05%
2022/07/22	69.1	183.04	39	183.53	180.50	30.1	29,766	0.10%
2022/07/21	60	171.63	65.1	175.14	179.00	-5.1	29,265	-0.02%
2022/07/20	34	161.78	48	162.16	163.00	-14	28,744	-0.05%
2022/07/19	20	157.95	9	156.56	154.00	11	28,522	0.04%
2022/07/18	34.1	159.03	20	160.33	158.00	14.1	28,377	0.05%
2022/07/15	16	153.00	17	153.24	152.50	-1	28,062	0.00%
2022/07/14	41	149.70	62	150.02	150.00	-21	28,107	-0.07%
2022/07/13	37	153.39	29	154.09	146.50	8	27,985	0.03%
2022/07/12	10	160.05	22	155.27	150.00	-12	28,075	-0.04%
2022/07/11	25	166.44	24	165.25	162.00	1	28,455	0.00%
2022/07/08	59	171.39	34	168.99	165.00	25	28,630	0.09%
2022/07/07	24	166.10	30	167.65	174.00	-6	28,007	-0.02%
2022/07/06	45	169.31	48	163.49	160.50	-3	27,834	-0.01%
2022/07/05	21	176.00	16	173.44	174.00	5	27,750	0.02%
2022/07/04	23	171.28	24	171.71	172.50	-1	27,851	0.00%
2022/07/01	17	184.00	12	179.58	172.00	5	27,944	0.02%
2022/06/30	18	187.83	15	189.10	191.00	3	27,826	0.01%
2022/06/29	21	193.14	17	192.53	194.50	4	27,816	0.01%
2022/06/28	9	186.78	13	192.00	190.00	-4	27,790	-0.01%
2022/06/27	17	198.97	24	198.58	198.00	-7	28,067	-0.02%
2022/06/24	25	189.34	21	188.71	187.50	4	28,540	0.01%
2022/06/23	33	189.82	46	188.89	190.00	-13	28,676	-0.05%
2022/06/22	9	196.66	7	192.71	186.50	2	28,328	0.01%
2022/06/21	37	206.00	49	205.06	207.00	-12	28,133	-0.04%
2022/06/20	23	206.98	25	205.68	201.50	-2	28,206	-0.01%
2022/06/17	25	210.06	25	210.90	209.00	0	28,277	0.00%
2022/06/16	20	230.33	16	224.75	214.50	4	28,039	0.01%
2022/06/15	46	231.91	23	231.72	228.50	23	28,074	0.08%
2022/06/14	13	223.23	15	223.93	225.50	-2	28,220	-0.01%
2022/06/13	10.2	220.25	11	222.05	226.00	-0.8	28,523	0.00%
2022/06/10	10	220.95	18.1	221.60	225.50	-8.1	29,039	-0.03%
2022/06/09	12.1	223.83	13	223.23	224.00	-0.9	29,291	0.00%
2022/06/08	13.1	228.44	10	226.80	222.50	3.1	29,488	0.01%
2022/06/07	12	227.17	8	227.50	228.50	4	30,017	0.01%
2022/06/06	10	226.90	12	229.13	231.50	-2	30,785	-0.01%
2022/06/02	23	231.09	17	230.09	226.00	6	31,348	0.02%
2022/06/01	27	243.85	26	241.35	238.00	1	31,717	0.00%
2022/05/31	10	235.70	5	237.60	240.50	5	31,931	0.02%
2022/05/30	12	239.63	21	240.43	242.00	-9	32,963	-0.03%
2022/05/27	32	239.77	27	237.80	231.00	5	33,710	0.01%
2022/05/26	40	250.30	27.1	244.47	238.50	12.9	34,303	0.04%
2022/05/25	28	252.93	31	253.55	255.00	-3	34,805	-0.01%
2022/05/24	24	254.00	27	251.48	250.00	-3	35,532	-0.01%
2022/05/23	54	268.85	27	261.74	257.50	27	36,322	0.07%
2022/05/20	7.1	270.20	9	270.22	269.50	-1.9	36,532	-0.01%
2022/05/19	21	264.12	17	264.29	269.50	4	36,484	0.01%
2022/05/18	32	264.52	41	267.01	268.00	-9	36,532	-0.02%
2022/05/17	9	253.06	10	253.35	255.00	-1	36,520	0.00%
2022/05/16	21	264.98	14	260.61	252.50	7	37,163	0.02%
2022/05/13	12	260.33	20	262.45	257.00	-8	37,394	-0.02%
2022/05/12	24	257.10	16	257.38	254.50	8	37,471	0.02%
2022/05/11	28	250.54	28	253.52	257.50	0	37,788	0.00%
2022/05/10	47	248.49	52.1	248.48	255.00	-5.1	37,985	-0.01%
2022/05/09	31	257.63	22	254.89	246.50	9	38,497	0.02%
2022/05/06	34.1	276.06	20	274.90	272.00	14	38,829	0.04%
2022/05/05	42	280.81	49	281.57	286.00	-7	38,763	-0.02%
2022/05/04	11	265.05	15	264.40	262.50	-4	38,558	-0.01%
2022/05/03	22	264.98	24	264.85	264.50	-2	38,787	-0.01%
2022/04/29	11	263.50	10	261.00	260.50	1	38,955	0.00%
2022/04/28	23	255.28	25	255.20	260.00	-2	38,880	-0.01%
2022/04/27	38	243.76	28	242.02	252.50	10	38,898	0.03%
2022/04/26	17	247.00	22	245.77	242.50	-5	38,817	-0.01%
2022/04/25	11	251.55	13	250.88	248.50	-2	39,070	-0.01%
2022/04/22	12	264.79	11	264.95	267.50	1	39,245	0.00%
2022/04/21	9	276.00	8	276.00	275.00	1	39,660	0.00%
2022/04/20	9	274.56	10	273.20	276.50	-1	39,824	0.00%
2022/04/19	16	273.31	12	274.62	268.50	4	39,943	0.01%
2022/04/18	181	268.23	213	269.33	272.50	-32	40,018	-0.08%	大買/大賣/
2022/04/15	12.3	265.41	7	263.64	265.50	5.3	40,260	0.01%
2022/04/14	14	282.46	16	283.69	281.50	-2	40,341	0.00%
2022/04/13	8	288.31	14	286.18	289.50	-6	40,256	-0.01%
2022/04/12	38	282.68	29	281.71	281.50	9	40,177	0.02%
2022/04/11	24	288.98	16	285.47	281.00	8	39,911	0.02%
2022/04/08	28.1	299.25	166.2	300.91	301.50	-138.1	39,727	-0.35%	大賣/鉅額交易
2022/04/07	355	310.64	214.1	307.43	296.00	140.9	39,457	0.36%	大買/大賣/鉅額交易
2022/04/06	199	312.03	261	312.50	317.00	-62	39,182	-0.16%	大買/大賣/
2022/04/01	87	300.55	62	301.27	312.00	25	39,128	0.06%
2022/03/31	226	309.59	181	306.12	305.50	45	39,374	0.11%	大買/大賣/
2022/03/30	49	318.90	44	322.10	312.50	5	39,541	0.01%
2022/03/29	73.2	316.05	58.2	318.21	322.50	15	39,675	0.04%
2022/03/28	27	298.23	35.1	303.49	311.00	-8.1	40,065	-0.02%
2022/03/25	14	293.07	28	294.45	296.00	-14	40,418	-0.03%
2022/03/24	12	286.83	16	288.47	287.50	-4	40,965	-0.01%
2022/03/23	27	291.02	48	291.91	284.00	-21	42,365	-0.05%
2022/03/22	19	285.21	26	285.10	282.00	-7	42,972	-0.02%
2022/03/21	34	277.47	38	278.93	274.50	-4	43,100	-0.01%
2022/03/18	34.2	272.71	24	273.85	273.00	10.2	43,130	0.02%
2022/03/17	23	272.20	32	274.03	275.00	-9	42,942	-0.02%
2022/03/16	26	259.46	26	259.94	255.00	0	42,428	0.00%
2022/03/15	33	272.47	19	267.71	260.50	14	42,269	0.03%
2022/03/14	17	289.65	15	289.43	286.00	2	42,126	0.00%
2022/03/11	23	280.67	30	281.77	287.00	-7	41,766	-0.02%
2022/03/10	26	283.02	19	285.79	281.00	7	41,630	0.02%
2022/03/09	57	285.65	30	287.58	275.00	27	41,146	0.07%
2022/03/08	69	281.00	65	280.85	273.50	4	40,380	0.01%
2022/03/07	23	284.17	25	284.80	287.50	-2	39,594	-0.01%
2022/03/04	26	298.60	19	297.18	288.00	7	39,069	0.02%
2022/03/03	127	323.10	325	319.66	312.00	-198	38,732	-0.51%	大買/大賣/鉅額交易
2022/03/02	227	306.02	231	324.98	307.00	-4	37,914	-0.01%	大買/大賣/
2022/03/01	250	287.54	260	286.77	299.50	-10	37,091	-0.03%	大買/大賣/
2022/02/25	515	269.03	352.3	267.63	272.50	162.7	36,252	0.45%	大買/大賣/鉅額交易
2022/02/24	1,382	247.45	1,543.1	247.43	248.00	-161.1	35,583	-0.45%	大買/大賣/鉅額交易
2022/02/23	327	246.80	158	247.03	245.00	169	34,753	0.49%	大買/大賣/鉅額交易
2022/02/22	24	239.21	26	237.33	233.50	-2	33,923	-0.01%
2022/02/21	14	234.82	7	236.07	239.00	7	33,503	0.02%
2022/02/18	20	234.20	16	234.63	238.50	4	33,774	0.01%
2022/02/17	25	235.56	109	243.36	233.00	-84	33,898	-0.25%	大賣/
2022/02/16	136	243.56	36	246.83	243.00	100	33,682	0.30%	大買/
2022/02/15	29	236.03	37	238.65	232.00	-8	33,336	-0.02%
2022/02/14	27	232.76	27	232.37	231.00	0	33,092	0.00%
2022/02/11	46	243.48	47	241.95	244.00	-1	33,159	0.00%
2022/02/10	24	240.65	22	239.14	234.00	2	32,875	0.01%
2022/02/09	36	232.64	250	227.87	236.50	-214	32,706	-0.65%	大賣/鉅額交易
2022/02/08	239	228.26	37.2	220.83	224.00	201.9	32,424	0.62%	大買/鉅額交易
2022/02/07	14	200.54	12	204.08	209.50	2	32,386	0.01%
2022/01/26	14	206.25	12	203.92	199.50	2	32,810	0.01%
2022/01/25	8	209.31	7	210.07	205.50	1	33,233	0.00%
2022/01/24	15.1	213.26	15	208.37	213.50	0.1	33,695	0.00%
2022/01/21	15.1	214.90	15	215.53	216.00	0.1	34,692	0.00%
2022/01/20	20	215.98	22	217.93	219.00	-2	35,430	-0.01%
2022/01/19	15	212.33	17	213.53	215.00	-2	36,018	-0.01%
2022/01/18	31.1	215.53	26	215.88	209.00	5.1	36,701	0.01%
2022/01/17	29	211.83	23	211.22	214.50	6	37,392	0.02%
2022/01/14	26	203.98	33	204.85	213.00	-7	37,851	-0.02%
2022/01/13	24	196.17	22	198.25	200.50	2	38,128	0.01%
2022/01/12	40	200.83	29	200.66	200.50	11	38,678	0.03%
2022/01/11	26	202.71	25.4	200.69	199.00	0.6	39,898	0.00%
2022/01/10	312.4	214.90	314	209.39	207.00	-1.6	40,656	0.00%	大買/大賣/
2022/01/07	38	211.38	29	206.24	199.00	9	41,496	0.02%
2022/01/06	23	210.85	17	209.41	211.00	6	41,693	0.01%
2022/01/05	15	220.77	18	220.36	218.50	-3	42,783	-0.01%
2022/01/04	27	226.35	20	224.45	221.00	7	44,346	0.02%
2022/01/03	10	233.95	12	229.04	226.00	-2	44,732	0.00%
2021/12/30	10	234.55	10.1	235.81	239.00	-0.1	44,982	0.00%
2021/12/29	9	239.11	10	237.75	238.00	-1	44,942	0.00%
2021/12/28	12	242.29	14	239.93	245.50	-2	45,334	0.00%
2021/12/27	25	245.88	18	245.92	238.50	7	45,452	0.02%
2021/12/24	25	247.40	26	247.88	249.00	-1	45,182	0.00%
2021/12/23	42	247.43	42	246.49	243.00	0	45,107	0.00%
2021/12/22	75	243.72	306	241.58	243.00	-231	44,945	-0.51%	大賣/鉅額交易
2021/12/21	284	237.12	56.1	232.18	238.50	227.9	44,416	0.51%	大買/鉅額交易
2021/12/20	37.1	228.03	30.1	224.60	217.00	7	43,896	0.02%
2021/12/17	64	222.54	50	222.67	225.50	14	43,928	0.03%
2021/12/16	344	213.09	643	213.86	217.50	-299	42,868	-0.70%	大買/大賣/鉅額交易
2021/12/15	554	197.29	258	197.40	198.00	296	42,239	0.70%	大買/大賣/鉅額交易
2021/12/14	15	184.90	9	185.44	180.00	6	42,330	0.01%
2021/12/13	10	191.45	13	193.15	194.00	-3	43,128	-0.01%
2021/12/10	5	187.21	9	188.00	187.50	-4	43,465	-0.01%
2021/12/09	19	193.26	19	193.24	188.50	0	44,281	0.00%
2021/12/08	298	191.86	329.1	192.79	194.50	-31.1	44,790	-0.07%	大買/大賣/
2021/12/07	17	177.38	5.1	179.08	177.00	11.9	44,992	0.03%
2021/12/06	21.1	179.69	5	183.10	178.50	16.1	45,320	0.04%
2021/12/03	12	188.46	19.1	190.27	190.00	-7.1	45,555	-0.02%
2021/12/02	14.1	183.78	17	187.06	184.50	-2.9	45,714	-0.01%
2021/12/01	10	183.45	14	184.36	187.00	-4	45,984	-0.01%
2021/11/30	20	187.13	14	185.82	186.00	6	46,512	0.01%
2021/11/29	18	180.47	16	179.34	183.00	2	47,677	0.00%
2021/11/26	43	178.24	42	178.65	182.00	1	48,042	0.00%
2021/11/25	13.1	180.76	8	179.25	176.50	5.1	47,917	0.01%
2021/11/24	16	180.56	16	180.66	179.00	0	47,883	0.00%
2021/11/23	20	183.73	19	184.87	184.50	1	48,613	0.00%
2021/11/22	16	188.50	15	189.27	190.00	1	48,686	0.00%
2021/11/19	23	193.98	18	191.89	190.50	5	48,565	0.01%
2021/11/18	29	198.86	21	198.43	196.00	8	48,409	0.02%
2021/11/17	31	202.42	38	203.14	206.00	-7	48,307	-0.01%
2021/11/16	29	201.07	27	199.20	193.50	2	47,897	0.00%
2021/11/15	31	195.58	36.1	197.53	198.50	-5.1	47,378	-0.01%
2021/11/12	304	203.95	296.5	201.74	189.00	7.5	47,110	0.02%	大買/大賣/
2021/11/11	13	190.54	164.2	192.41	191.00	-151.2	46,520	-0.33%	大賣/鉅額交易
2021/11/10	176	192.55	29	186.86	194.00	147	46,153	0.32%	大買/鉅額交易
2021/11/09	32	185.91	37	185.04	181.00	-5	45,662	-0.01%
2021/11/08	24	185.33	214	180.44	181.00	-190	45,141	-0.42%	大賣/鉅額交易
2021/11/05	221	195.02	223	186.46	197.00	-2	44,724	0.00%	大買/大賣/
2021/11/04	207	193.13	215	195.71	190.50	-8	44,059	-0.02%	大買/大賣/
2021/11/03	225.1	193.75	22	194.68	193.50	203.1	43,471	0.47%	大買/鉅額交易
2021/11/02	18	208.08	19.9	204.13	205.50	-1.9	43,072	0.00%
2021/11/01	35	212.47	262.2	212.75	210.00	-227.2	42,405	-0.54%	大賣/鉅額交易
2021/10/29	276.2	201.85	375	207.48	201.00	-98.8	41,622	-0.24%	大買/大賣/
2021/10/28	381	194.80	405	186.75	196.50	-24	40,311	-0.06%	大買/大賣/
2021/10/27	392	177.80	67.1	175.57	179.00	324.9	39,421	0.82%	大買/鉅額交易
2021/10/26	28.1	174.77	315	162.82	163.00	-287	38,611	-0.74%	大賣/鉅額交易
2021/10/25	351	170.38	424	173.79	176.00	-73	37,727	-0.19%	大買/大賣/
2021/10/22	399	163.14	227	157.39	166.50	172	36,525	0.47%	大買/大賣/鉅額交易
2021/10/21	223	151.90	37	154.53	151.50	186	35,522	0.52%	大買/鉅額交易
2021/10/20	48	150.35	428	151.00	153.50	-380	34,614	-1.10%	大賣/鉅額交易
2021/10/19	870	153.82	488.1	153.50	147.50	381.9	33,683	1.13%	大買/大賣/鉅額交易
2021/10/18	58	141.36	50.2	141.37	141.00	7.8	32,110	0.02%
2021/10/15	24	136.56	423.7	136.23	143.00	-399.7	31,001	-1.29%	大賣/鉅額交易
2021/10/14	579	133.03	588	133.90	130.00	-9	29,551	-0.03%	大買/大賣/
2021/10/13	897	133.82	814	134.87	131.50	83	28,779	0.29%	大買/大賣/
2021/10/12	549	127.37	626.3	131.29	133.00	-77.3	27,418	-0.28%	大買/大賣/
2021/10/08	17	124.62	22	128.39	130.00	-5	25,623	-0.02%
2021/10/07	404	117.73	37	116.84	118.50	367	25,160	1.46%	大買/鉅額交易
2021/10/06	6.1	109.24	14	108.82	108.00	-7.9	25,003	-0.03%
2021/10/05	31	107.56	18	107.83	112.00	13	25,354	0.05%
2021/10/04	26	110.25	43	110.63	109.00	-17	25,273	-0.07%
2021/10/01	17	110.06	30	109.42	107.50	-13	25,585	-0.05%
2021/09/30	49	115.21	226	114.98	115.00	-177	25,583	-0.69%	大賣/鉅額交易
2021/09/29	245.1	115.05	57	114.54	115.00	188.1	25,693	0.73%	大買/鉅額交易
2021/09/28	35	117.24	64	117.83	120.50	-29	25,254	-0.11%
2021/09/27	18	118.97	18	118.19	114.50	0	24,602	0.00%
2021/09/24	47	119.79	402	121.27	118.00	-355	24,250	-1.46%	大賣/鉅額交易
2021/09/23	402	112.15	53	113.67	115.50	349	23,388	1.49%	大買/鉅額交易
2021/09/22	29	109.02	18	108.56	106.00	11	23,034	0.05%
2021/09/17	39	112.22	386	114.33	114.00	-347	22,693	-1.53%	大賣/鉅額交易
2021/09/16	529	114.22	183	114.47	112.50	346	22,132	1.56%	大買/大賣/鉅額交易
2021/09/15	21.1	111.52	17	112.29	111.50	4.1	21,085	0.02%
2021/09/14	247.1	113.58	279	113.97	115.00	-31.9	20,608	-0.15%	大買/大賣/
2021/09/13	55	111.54	64	111.90	109.00	-9	19,661	-0.05%
2021/09/10	24	106.94	349.2	102.95	110.50	-325.2	18,802	-1.73%	大賣/鉅額交易
2021/09/09	340	100.89	19	100.04	100.50	321	18,216	1.76%	大買/鉅額交易
2021/09/08	18	97.05	40	97.04	93.40	-22	17,894	-0.12%
2021/09/07	25	100.36	23	100.99	98.30	2	17,543	0.01%
2021/09/06	36	112.36	27	111.54	109.00	9	17,535	0.05%
2021/09/03	63	111.26	439	112.21	110.00	-376	17,809	-2.11%	大賣/鉅額交易
2021/09/02	471	109.43	63.6	111.96	109.00	407.4	17,265	2.36%	大買/鉅額交易
2021/09/01	23	104.74	32.1	106.02	109.00	-9.1	15,914	-0.06%
2021/08/31	27.1	99.50	7	99.26	99.20	20.1	15,298	0.13%
2021/08/30	8	102.81	294.2	104.80	103.00	-286.2	15,046	-1.90%	大賣/鉅額交易
2021/08/27	727	104.56	753	106.00	103.50	-26	15,000	-0.17%	大買/大賣/
2021/08/26	733	103.99	392	103.99	104.00	341	14,197	2.40%	大買/大賣/鉅額交易
2021/08/25	3	95.17	3	95.90	94.80	0	14,015	0.00%
2021/08/24	7	96.50	11	96.76	94.30	-4	14,283	-0.03%
2021/08/23	4	95.20	3	95.00	94.40	1	14,264	0.01%
2021/08/20	21	90.99	3	88.90	90.90	18	14,185	0.13%
2021/08/19	3	88.20	5	88.10	86.20	-2	14,118	-0.01%
2021/08/18	6	86.98	4	86.73	89.80	2	14,353	0.01%
2021/08/17	1	92.20	2	91.15	86.70	-1	14,560	-0.01%
2021/08/16	5	91.78	7	92.46	92.40	-2	14,540	-0.01%
2021/08/13	1	93.90	2	94.05	92.10	-1	14,543	-0.01%
2021/08/12	4	97.03	2	96.00	95.40	2	14,571	0.01%
2021/08/11	13	97.98	17	97.78	97.10	-4	14,663	-0.03%
2021/08/10	37	98.35	43	98.31	97.30	-6	14,664	-0.04%
2021/08/09	17	99.64	13	99.60	98.80	4	14,657	0.03%
2021/08/06	61.1	103.39	58	99.18	99.30	3.1	14,668	0.02%
2021/08/05	60.1	108.16	59	109.18	106.00	1.1	14,479	0.01%
2021/08/04	50	111.10	47	109.13	108.50	3	14,651	0.02%
2021/08/03	3	111.33	4.1	112.50	114.50	-1.1	14,710	-0.01%
2021/08/02	5	112.20	6	112.75	112.00	-1	14,752	-0.01%
2021/07/30	31	112.05	42	110.27	112.50	-11	14,891	-0.07%
2021/07/29	33	108.52	27	106.44	108.00	6	14,903	0.04%
2021/07/28	32	107.03	30	107.37	105.00	2	15,093	0.01%
2021/07/27	18	119.58	22	117.98	116.50	-4	15,783	-0.03%
2021/07/26	8	118.25	0	115.50	121.50	8	16,255	0.05%
2021/07/23	9	115.67	10	113.00	112.50	-1	17,371	-0.01%
2021/07/22	1	112.50	6	117.67	118.50	-5	18,178	-0.03%
2021/07/21	1	109.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	22	114.70	19	112.29	111.50	3	18,661	0.02%
2021/07/19	25	111.94	25	113.74	118.00	0	18,678	0.00%
2021/07/16	11	108.73	17	108.94	109.00	-6	18,767	-0.03%
2021/07/15	17	108.94	12	106.88	109.00	5	18,898	0.03%
2021/07/14	20	113.15	21	112.43	114.00	-1	18,999	-0.01%
2021/07/13	31.2	113.68	24	112.79	111.00	7.2	18,915	0.04%
2021/07/12	28	111.27	509	112.14	110.50	-481	18,689	-2.57%	大賣/鉅額交易
2021/07/09	569	105.70	95.8	105.50	106.50	473.2	18,206	2.60%	大買/鉅額交易
2021/07/08	23	95.39	558	95.43	97.10	-535	18,020	-2.97%	大賣/鉅額交易
2021/07/07	501	91.73	20.5	90.51	91.80	480.5	17,495	2.75%	大買/鉅額交易
2021/07/06	24	83.58	31	84.72	83.50	-7	17,327	-0.04%
2021/07/05	2	79.15	5	84.34	85.40	-3	17,067	-0.02%
2021/07/02	5	76.28	3	77.50	77.70	2	16,992	0.01%
2021/07/01	7	75.06	6.1	75.00	74.00	1	17,167	0.01%
2021/06/30	8	76.10	8	76.09	76.10	0	17,153	0.00%
2021/06/29	9.1	77.65	9	77.93	75.50	0.1	17,130	0.00%
2021/06/28	0	0.00	8	76.13	76.30	-8	16,934	-0.05%
2021/06/25	2	76.80	3	76.53	75.60	-1	16,899	-0.01%
2021/06/24	2	77.35	2	77.29	76.70	0	16,852	0.00%
2021/06/23	4	76.75	5	77.90	76.70	-1	16,816	-0.01%
2021/06/22	2	75.25	5	75.62	74.80	-3	16,677	-0.02%
2021/06/18	37	76.90	8	77.26	76.30	29	16,489	0.18%
2021/06/17	33	77.02	12	77.04	77.60	21	16,286	0.13%
2021/06/16	7	75.57	3	75.50	75.10	4	16,105	0.02%
2021/06/15	27	77.87	375	76.94	78.10	-348	15,932	-2.18%	大賣/鉅額交易
2021/06/11	504	78.09	147.7	78.05	78.10	356.3	15,368	2.32%	大買/大賣/鉅額交易
2021/06/10	5	71.58	9	71.47	71.00	-4	14,589	-0.03%
2021/06/09	0	0.00	3	69.87	69.80	-3	14,417	-0.02%
2021/06/08	1	70.50	13	71.06	71.40	-12	14,302	-0.08%
2021/06/07	3	70.57	1	70.10	71.10	2	14,221	0.01%
2021/06/04	23	70.34	20	70.51	69.10	3	14,091	0.02%
2021/06/03	9	70.70	5	70.90	70.80	4	13,914	0.03%
2021/06/02	2	69.35	4	68.58	69.00	-2	13,719	-0.01%
2021/06/01	27	69.36	3	70.77	69.40	24	13,598	0.18%
2021/05/31	3	69.10	16	68.23	68.40	-13	13,283	-0.10%
2021/05/28	3	67.23	20	67.12	67.50	-17	13,129	-0.13%
2021/05/27	7	66.31	9	66.98	65.60	-2	13,009	-0.02%
2021/05/26	36	66.91	20	66.62	66.30	16	12,918	0.12%
2021/05/25	9	65.29	16.1	65.91	67.50	-7.1	12,631	-0.06%
2021/05/24	8	60.01	7	60.40	61.40	1	12,312	0.01%
2021/05/21	7	60.20	7	60.61	59.80	0	12,295	0.00%
2021/05/20	18	59.21	15	59.74	58.80	3	12,298	0.02%
2021/05/19	11	58.62	13	58.58	58.20	-2	12,244	-0.02%
2021/05/18	8	57.63	4	57.09	58.50	4	12,109	0.03%
2021/05/17	4.1	55.45	11	56.34	53.20	-7	12,039	-0.06%
2021/05/14	12	60.16	5	60.10	57.60	7	11,963	0.06%
2021/05/13	17	60.79	17	60.98	59.50	0	11,838	0.00%
2021/05/12	37	62.15	41	62.34	59.40	-4	11,728	-0.03%
2021/05/11	6.1	63.72	5	64.02	63.30	1.1	11,444	0.01%
2021/05/10	18	67.38	10	66.76	66.90	8	11,262	0.07%
2021/05/07	9	69.21	21	69.56	68.00	-12	11,214	-0.11%
2021/05/06	8	67.16	21	67.89	67.00	-13	11,047	-0.12%
2021/05/05	41	69.98	55	68.52	66.50	-14	10,896	-0.13%
2021/05/04	227	70.42	199	73.69	73.80	28	10,606	0.26%	大買/大賣/
2021/05/03	15	71.27	11	70.90	69.80	4	10,416	0.04%
2021/04/29	14	72.76	517	71.74	74.50	-503	10,415	-4.83%	大賣/鉅額交易
2021/04/28	515	67.71	119.3	67.42	67.80	395.8	9,319	4.25%	大買/大賣/鉅額交易
2021/04/27	14	61.45	6	61.32	61.70	8	8,510	0.09%
2021/04/26	2	62.80	5	60.73	62.60	-3	8,303	-0.04%
2021/04/23	36	58.91	4	58.13	58.80	32	7,967	0.40%
2021/04/22	8	57.73	4	59.20	56.50	4	8,021	0.05%
2021/04/21	20	59.90	13	58.84	58.70	7	7,949	0.09%
2021/04/20	10	59.93	20.4	60.02	61.00	-10.4	7,961	-0.13%
2021/04/19	15	59.52	5	60.10	59.00	10	7,977	0.13%
2021/04/16	6.2	58.73	14	59.04	59.50	-7.8	7,882	-0.10%
2021/04/15	13	57.36	32.1	58.06	59.30	-19.1	7,719	-0.25%
2021/04/14	27	57.09	9.2	57.85	56.40	17.8	7,561	0.24%
2021/04/13	13	58.40	54	58.22	57.90	-41	7,244	-0.57%
2021/04/12	17	58.26	16	58.38	56.90	1	6,962	0.01%
2021/04/09	20	58.56	25	58.12	57.50	-5	6,837	-0.07%
2021/04/08	30	56.51	1	57.20	57.20	29	6,536	0.44%
2021/04/07	11	56.15	35	56.20	57.40	-24	6,373	-0.38%
2021/04/06	8	53.49	5	53.48	53.40	3	6,225	0.05%
2021/04/01	1	52.40	1	53.00	53.00	0	6,271	0.00%
2021/03/31	1	52.30	1	52.40	52.10	0	6,248	0.00%
2021/03/30	3	52.00	1	52.20	52.40	2	6,224	0.03%
2021/03/29	1	52.00	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	19	51.76	52.10	-19	6,383	-0.30%
2021/03/25	13	50.40	1	50.60	50.40	12	6,379	0.19%
2021/03/23	0	0.00	1	51.90	51.10	-1	6,429	-0.02%
2021/03/22	2	51.35	6	51.47	51.40	-4	6,455	-0.06%
2021/03/19	20	50.79	1	50.80	51.00	19	6,639	0.29%
2021/03/18	3	51.93	2	52.05	51.90	1	6,650	0.02%
2021/03/17	4	51.93	2	52.20	51.90	2	6,711	0.03%
2021/03/16	1	52.10	2	52.05	51.90	-1	6,770	-0.01%
2021/03/15	1	51.80	0	0.00	51.60	1	6,891	0.01%
2021/03/12	1	51.30	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	4	51.03	51.00	-4	7,576	-0.05%
2021/03/10	1	49.95	4	50.05	50.10	-3	8,052	-0.04%
2021/03/09	17	49.25	16	49.25	49.50	1	8,093	0.01%
2021/03/08	1	50.20	2	50.75	49.95	-1	8,096	-0.01%
2021/03/05	5	50.14	2	49.98	49.95	3	8,098	0.04%
2021/03/04	2	51.40	0	0.00	50.90	2	8,126	0.02%
2021/03/03	3	51.23	2	51.70	51.90	1	8,098	0.01%
2021/03/02	0	53.80	0	0.00	52.10	0	8,061	0.00%
2021/02/26	3	53.33	2	53.45	53.00	1	8,057	0.01%
2021/02/25	1	53.50	1	53.40	53.40	0	8,060	0.00%
2021/02/24	38	54.54	11	53.99	53.90	27	8,146	0.33%
2021/02/23	9.1	55.50	3	55.13	55.40	6.1	8,135	0.07%
2021/02/22	14	56.48	33	56.96	57.30	-19	8,151	-0.23%
2021/02/19	29	54.79	23	54.81	55.90	6	8,006	0.08%
2021/02/18	2	53.45	4	53.75	54.00	-2	7,934	-0.03%
2021/02/17	7	52.99	62	53.08	53.20	-55	7,932	-0.69%
2021/02/05	3	51.73	1	51.60	51.80	2	7,883	0.03%
2021/02/04	54.1	52.25	3	52.97	52.20	51.1	7,859	0.65%
2021/02/03	10.1	53.67	8	53.43	53.30	2.1	7,823	0.03%
2021/02/02	2	51.90	3	52.80	52.90	-1	7,771	-0.01%
2021/02/01	1	51.90	5	51.54	51.40	-4	7,737	-0.05%
2021/01/29	15	53.56	8	53.84	52.20	7	7,685	0.09%
2021/01/28	7.8	52.85	12	53.46	53.40	-4.2	7,537	-0.06%
2021/01/27	3.2	52.59	5	52.54	52.50	-1.8	7,391	-0.02%
2021/01/26	12	52.34	6	52.60	51.10	6	7,215	0.08%
2021/01/25	105	56.01	88	55.75	54.10	17	7,011	0.24%	大買/
2021/01/22	19	54.50	35.7	56.55	57.90	-16.7	6,417	-0.26%
2021/01/21	11	52.62	8	53.11	52.70	3	5,889	0.05%
2021/01/20	3	51.47	0	0.00	51.00	3	5,790	0.05%
2021/01/19	22	53.13	7	52.81	53.00	15	5,727	0.26%
2021/01/18	3	51.90	0	0.00	52.40	3	5,755	0.05%
2021/01/15	3.6	53.32	1	53.50	53.40	2.6	5,758	0.05%
2021/01/14	4	53.05	107	53.52	54.00	-103	5,626	-1.83%	大賣/鉅額交易
2021/01/13	2	53.25	12	53.53	54.00	-10	5,539	-0.18%
2021/01/12	6	52.16	14	52.41	52.00	-8	5,405	-0.15%
2021/01/11	9	50.70	18	51.20	51.60	-9	5,245	-0.17%
2021/01/08	14	48.98	1	48.75	48.75	13	5,169	0.25%
2021/01/07	3	49.65	2	50.10	49.75	1	5,113	0.02%
2021/01/06	22.1	49.16	31	50.23	49.30	-8.9	5,073	-0.18%
2021/01/05	16	51.69	10	50.90	51.50	6	4,950	0.12%
2021/01/04	29	51.89	11	52.05	52.20	18	4,891	0.37%
2020/12/30	1.1	51.50	7	51.63	51.50	-6	4,777	-0.12%
2020/12/29	9	51.77	1	52.80	51.90	8	4,740	0.17%
2020/12/28	4	50.65	2	51.35	51.80	2	4,581	0.04%
2020/12/25	2	50.50	1	50.80	50.70	1	4,467	0.02%
2020/12/24	2	50.90	1	51.20	51.00	1	4,432	0.02%
2020/12/23	2	51.45	0	0.00	51.20	2	4,403	0.05%
2020/12/22	8	51.43	37	50.95	49.65	-29	4,331	-0.67%
2020/12/21	5	48.80	5	49.65	49.20	0	4,222	0.00%
2020/12/18	5	50.38	1	50.40	49.95	4	4,176	0.10%
2020/12/17	7.1	49.74	0	50.20	49.80	7.1	4,147	0.17%
2020/12/16	20	50.30	0	0.00	50.50	20	4,107	0.49%
2020/12/15	29	51.82	2	51.50	50.40	27	4,083	0.66%
2020/12/14	6	50.37	36	50.34	50.50	-30	3,880	-0.77%
2020/12/11	62.1	50.14	12	51.38	49.50	50.1	3,852	1.30%
2020/12/10	12	52.33	5	51.00	50.70	7	3,835	0.18%
2020/12/09	4.1	51.87	6	51.70	51.70	-2	3,743	-0.05%
2020/12/08	14	53.39	21	53.23	52.70	-7	3,599	-0.19%
2020/12/07	76	55.34	32	55.28	55.40	44	3,438	1.28%
2020/12/04	45	51.59	48	52.48	53.40	-3	2,870	-0.10%
2020/12/03	5	48.49	7	48.96	48.55	-2	2,374	-0.08%
2020/12/02	4	48.90	0	0.00	48.50	4	2,332	0.17%
2020/12/01	2	48.25	1	47.60	48.00	1	2,300	0.04%
2020/11/30	1	48.20	4	48.15	47.95	-3	2,292	-0.13%
2020/11/26	0	0.00	17	46.60	46.60	-17	2,249	-0.76%
2020/11/25	0	46.10	2	46.58	46.05	-2	2,250	-0.09%
2020/11/24	2	47.25	6	47.37	47.00	-4	2,210	-0.18%
2020/11/23	5	47.68	4	47.51	47.65	1	2,171	0.05%
2020/11/20	2	46.10	2	45.95	46.05	0	2,028	0.00%
2020/11/19	3.1	45.92	1	47.00	45.35	2.1	1,985	0.10%
2020/11/18	1	45.75	0	0.00	45.50	1	1,872	0.05%
2020/11/17	1	45.40	3	45.10	45.35	-2	1,872	-0.11%
2020/11/16	1	45.00	2	44.98	45.15	-1	1,890	-0.05%
2020/11/13	5.1	43.90	0	0.00	44.35	5.1	1,879	0.27%
2020/11/12	2	44.13	5	43.90	43.80	-3	1,883	-0.16%
2020/11/10	0	0.00	4	43.70	43.85	-4	1,890	-0.21%
2020/11/06	4	42.80	0	0.00	42.50	4	1,872	0.21%
2020/11/05	0	0.00	6	42.35	42.30	-6	1,880	-0.32%
2020/11/03	10	41.25	2	41.25	41.25	8	1,959	0.41%
2020/10/30	5	41.80	0	0.00	41.65	5	2,050	0.24%
2020/10/29	0	0.00	2	41.90	42.00	-2	2,087	-0.10%
2020/10/27	0	0.00	4	43.24	43.40	-4	2,133	-0.19%
2020/10/26	8	43.86	4	43.27	43.35	4	2,166	0.18%
2020/10/23	4	43.88	1	44.10	44.10	3	2,143	0.14%
2020/10/20	9.1	43.72	0	0.00	43.05	9.1	2,688	0.34%
2020/10/19	1	42.40	1	43.65	44.15	0	2,701	0.00%
2020/10/12	0.1	43.75	0	0.00	43.75	0.1	3,018	0.00%
2020/10/08	0	44.20	0	0.00	44.20	0	3,078	0.00%
2020/10/05	0	43.90	0	0.00	44.05	0	3,272	0.00%
2020/09/29	0	43.35	0	0.00	43.35	0	3,702	0.00%
2020/09/25	0	42.30	0	0.00	42.00	0	4,182	0.00%
2020/09/24	0	43.10	3	43.20	43.00	-3	4,699	-0.06%
2020/09/23	2	44.68	0	0.00	44.65	2	5,018	0.04%
2020/09/22	0	44.00	0	0.00	44.30	0	5,186	0.00%
2020/09/21	0	0.00	6	45.62	44.90	-6	5,464	-0.11%
2020/09/17	5	45.20	0	0.00	45.40	5	6,221	0.08%
2020/09/16	5	45.50	10	45.13	45.05	-5	6,332	-0.08%
2020/09/15	2	45.50	0	0.00	45.40	2	6,368	0.03%
2020/09/14	5	44.18	0	0.00	44.00	5	6,492	0.08%
2020/09/11	0	0.00	5	43.00	42.90	-5	6,519	-0.08%
2020/09/04	0	0.00	5	43.55	43.95	-5	6,670	-0.07%
2020/09/03	11	45.12	6	44.48	44.40	5	6,680	0.07%
2020/09/02	0	0.00	10	44.70	45.10	-10	6,696	-0.15%
2020/09/01	15	43.96	5	43.40	44.95	10	6,706	0.15%
2020/08/27	5	44.95	15	44.15	44.20	-10	6,759	-0.15%
2020/08/26	0	0.00	0.1	44.50	44.50	-0.1	6,789	0.00%
2020/08/25	1	43.85	1	44.20	44.40	0	6,849	0.00%
2020/08/24	1	43.60	2	43.28	43.40	-1	6,875	-0.01%
2020/08/21	12	43.08	0	0.00	43.50	12	6,903	0.17%
2020/08/20	1.1	42.50	0.9	42.50	42.40	0.2	6,915	0.00%
2020/08/19	3	45.48	2	46.43	45.20	1	6,871	0.01%
2020/08/18	2	46.78	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	46.55	1	46.85	47.00	0	6,914	0.00%
2020/08/14	1	46.55	1	46.75	47.00	0	6,979	0.00%
2020/08/13	0	0.00	2	47.00	46.25	-2	6,979	-0.03%
2020/08/12	2.1	46.55	9	46.55	46.60	-7	6,993	-0.10%
2020/08/11	0	47.35	4	47.44	47.30	-4	6,969	-0.06%
2020/08/10	0	0.00	2	47.30	47.25	-2	6,966	-0.03%
2020/08/07	7	48.37	2	48.43	48.45	5	6,937	0.07%
2020/08/06	0	0.00	6	48.48	47.70	-6	6,923	-0.09%
2020/08/05	6	48.46	10	48.71	48.60	-4	6,887	-0.06%
2020/08/04	8	47.58	52	47.28	47.80	-44	6,835	-0.64%
2020/07/31	1.1	47.05	1	47.40	47.05	0.1	6,820	0.00%
2020/07/30	1	47.60	2	47.78	47.80	-1	6,752	-0.01%
2020/07/29	0	0.00	4	46.40	46.95	-4	6,725	-0.06%
2020/07/28	57.1	46.34	6	47.30	46.20	51.1	6,658	0.77%
2020/07/27	4.1	51.57	2	50.25	49.15	2.1	6,524	0.03%
2020/07/24	5.1	53.82	11	53.75	52.10	-6	6,354	-0.09%
2020/07/23	0	0.00	1	52.20	52.90	-1	6,085	-0.02%
2020/07/21	8	52.30	16	52.09	53.00	-8	6,100	-0.13%
2020/07/20	3	50.40	4	48.98	50.80	-1	6,105	-0.02%
2020/07/17	0	0.00	4	49.93	48.95	-4	6,066	-0.07%
2020/07/15	11	50.60	7	50.99	50.10	4	6,025	0.07%
2020/07/14	2	51.00	3	51.03	51.00	-1	6,004	-0.02%
2020/07/13	0	51.60	0	0.00	51.60	0	5,971	0.00%
2020/07/10	4	51.30	5	50.58	50.80	-1	5,933	-0.02%
2020/07/09	22.1	53.57	19	53.03	52.60	3.1	5,837	0.05%
2020/07/08	15	53.47	21	52.76	54.00	-6	5,663	-0.11%
2020/07/07	8	52.75	8.1	52.21	51.50	-0.1	5,429	0.00%
2020/07/06	17	54.55	20	53.91	54.00	-3	5,261	-0.06%
2020/07/03	39	53.91	20	53.23	52.80	19	5,033	0.38%
2020/07/02	10	49.52	37	48.87	51.30	-27	4,544	-0.59%
2020/07/01	1	47.80	13	47.43	47.75	-12	4,233	-0.28%
2020/06/30	12	47.27	16	47.67	46.40	-4	4,065	-0.10%
2020/06/29	18	45.69	22	46.22	46.50	-4	3,795	-0.11%
2020/06/24	24	45.36	25	44.94	44.80	-1	3,484	-0.03%
2020/06/23	14.5	43.33	7	42.40	43.35	7.5	3,083	0.24%
2020/06/22	6	42.58	1	42.50	42.70	5	2,987	0.17%
2020/06/19	12	42.20	6	42.08	41.00	6	2,984	0.20%
2020/06/17	1	41.85	2	41.60	41.70	-1	2,797	-0.04%
2020/06/16	1	41.95	0	0.00	41.90	1	2,819	0.04%
2020/06/15	0	0.00	1	41.75	41.45	-1	2,862	-0.03%
2020/06/12	9	41.19	2	41.15	41.65	7	2,889	0.24%
2020/06/11	0	0.00	15	44.21	42.80	-15	2,908	-0.52%
2020/06/10	0	0.00	4	44.33	44.20	-4	2,951	-0.14%
2020/06/09	6	44.38	7	44.31	44.35	-1	2,993	-0.03%
2020/06/08	4	45.03	4	44.95	44.90	0	3,017	0.00%
2020/06/05	14	44.68	3	44.95	44.90	11	2,992	0.37%
2020/06/04	4	44.88	0	0.00	45.00	4	3,007	0.13%
2020/06/03	15	44.52	3	44.90	45.05	12	3,010	0.40%
2020/06/02	3	44.70	4	44.48	44.40	-1	2,974	-0.03%
2020/06/01	4.1	44.96	5	44.85	45.10	-0.9	2,948	-0.03%
2020/05/29	22	44.00	11	44.18	43.60	11	2,905	0.38%
2020/05/28	12	44.54	11	43.55	43.35	1	2,887	0.03%
2020/05/27	1	43.70	3	44.12	43.85	-2	2,902	-0.07%
2020/05/26	5.1	43.79	1	43.70	43.20	4.1	2,910	0.14%
2020/05/25	9.1	43.73	12	43.58	43.70	-3	2,915	-0.10%
2020/05/22	7	44.32	3	44.72	43.60	4	2,934	0.14%
2020/05/21	1	43.90	3	44.00	43.95	-2	2,875	-0.07%
2020/05/20	1	42.65	2	42.63	42.30	-1	2,828	-0.04%
2020/05/19	0	0.00	3	41.95	41.95	-3	2,832	-0.11%
2020/05/18	3	41.30	10	41.45	40.50	-7	2,819	-0.25%
2020/05/14	1	42.15	0	0.00	42.10	1	2,851	0.04%
2020/05/11	5.1	43.35	5	43.61	43.35	0.1	2,927	0.00%
2020/05/08	1.1	43.76	3	43.30	43.05	-2	2,945	-0.07%
2020/05/07	3	43.55	4	43.49	43.55	-1	2,940	-0.03%
2020/05/06	3	42.50	0	0.00	42.60	3	2,932	0.10%
2020/05/04	3.1	42.02	0	0.00	42.60	3.1	2,988	0.10%
2020/04/30	2	43.30	0	0.00	43.35	2	3,014	0.07%
2020/04/27	4	42.90	1	42.90	42.80	3	3,171	0.09%
2020/04/24	8	43.51	25	43.16	42.55	-17	3,160	-0.54%
2020/04/23	30	45.83	20	44.25	45.30	10	3,036	0.33%
2020/04/22	10	41.59	3	42.65	42.65	7	2,927	0.24%
2020/04/21	21	42.27	15	42.96	41.80	6	2,950	0.20%
2020/04/20	1	42.50	13	42.46	43.00	-12	3,053	-0.39%
2020/04/17	2	42.25	2	43.10	42.05	0	3,103	0.00%
2020/04/16	11	42.06	10	41.60	41.60	1	3,147	0.03%
2020/04/15	1	40.95	0	0.00	41.80	1	3,291	0.03%
2020/04/14	9	40.89	0	0.00	41.00	9	3,368	0.27%
2020/04/13	6	40.40	6	40.17	39.80	0	3,432	0.00%
2020/04/10	2	40.05	0	0.00	40.05	2	3,518	0.06%
2020/04/09	2	40.45	10	40.47	40.35	-8	3,753	-0.21%
2020/04/08	5	39.94	4	39.46	41.20	1	3,905	0.03%
2020/04/07	7	38.59	1	39.10	38.80	6	3,875	0.15%
2020/04/06	0.1	37.45	5	37.45	37.45	-4.9	3,842	-0.13%
2020/04/01	3	36.37	0	0.00	36.65	3	3,824	0.08%
2020/03/31	0	0.00	1	36.75	36.30	-1	3,870	-0.03%
2020/03/30	5	35.50	1	36.40	36.70	4	3,875	0.10%
2020/03/27	1	37.15	5	36.92	36.20	-4	3,858	-0.10%
2020/03/25	1	35.60	3	36.80	36.40	-2	3,837	-0.05%
2020/03/24	10	34.35	1	34.10	34.10	9	3,804	0.24%
2020/03/23	0	32.15	13	32.01	32.15	-13	3,791	-0.34%
2020/03/20	6	31.57	0	0.00	32.05	6	3,796	0.16%
2020/03/19	5	29.15	0	0.00	29.15	5	3,801	0.13%
2020/03/18	6	33.51	6	32.86	32.35	0	3,768	0.00%
2020/03/17	0	0.00	1	31.00	32.95	-1	3,806	-0.03%
2020/03/16	7	34.81	5	34.23	32.70	2	3,763	0.05%
2020/03/13	7.1	34.55	1	34.55	34.55	6.1	3,676	0.16%
2020/03/12	1	38.15	1	38.35	38.35	0	3,623	0.00%
2020/03/11	0	0.00	3	43.40	42.35	-3	3,576	-0.08%
2020/03/10	1	43.80	0	0.00	43.80	1	3,586	0.03%
2020/03/09	1	43.00	0	0.00	42.80	1	3,570	0.03%
2020/03/06	1	45.40	1	45.30	45.05	0	3,566	0.00%
2020/03/03	0	0.00	2	45.75	45.55	-2	3,623	-0.06%
2020/03/02	5.1	45.17	1	44.45	45.00	4.1	3,613	0.11%
2020/02/27	2	45.70	1	46.20	44.05	1	3,588	0.03%
2020/02/26	12	45.88	10	45.70	45.60	2	3,576	0.06%
2020/02/25	0	0.00	3	46.02	46.10	-3	3,569	-0.08%
2020/02/24	0	0.00	2	47.40	46.80	-2	3,538	-0.06%
2020/02/21	0	0.00	3	48.10	47.65	-3	3,525	-0.09%
2020/02/19	11.1	48.61	0	0.00	48.60	11.1	3,494	0.32%
2020/02/18	10	49.00	10	48.40	48.90	0	3,514	0.00%
2020/02/14	0	0.00	6	49.54	49.50	-6	3,488	-0.17%
2020/02/13	2	50.08	1	50.60	50.00	1	3,453	0.03%
2020/02/12	3	48.68	0	0.00	49.25	3	3,412	0.09%
2020/02/11	7	47.78	0	0.00	48.05	7	3,445	0.20%
2020/02/10	1	46.70	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.20	1	46.90	47.15	0	3,447	0.00%
2020/02/06	1	47.80	1	48.05	48.30	0	3,450	0.00%
2020/02/05	4	47.60	2	47.30	47.00	2	3,439	0.06%
2020/02/04	1	47.50	0	0.00	48.00	1	3,428	0.03%
2020/01/31	3	52.70	0	0.00	49.45	3	3,488	0.09%
2020/01/30	0	0.00	3	52.67	52.10	-3	3,523	-0.09%
2020/01/20	2	58.45	0	0.00	57.80	2	3,613	0.06%
2020/01/16	0	0.00	4	59.68	59.10	-4	3,717	-0.11%
2020/01/15	0	0.00	5	59.30	58.90	-5	3,685	-0.14%
2020/01/14	0	0.00	1	60.80	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	1	59.40	59.50	-1	3,550	-0.03%
2020/01/10	1	59.00	19	58.61	58.60	-18	3,536	-0.51%
2020/01/09	2	57.60	20	58.10	58.30	-18	3,463	-0.52%
2020/01/08	13	56.38	0	0.00	55.70	13	3,326	0.39%
2020/01/07	11	56.81	1	56.70	56.10	10	3,239	0.31%
2020/01/06	7	58.11	0	0.00	56.60	7	3,189	0.22%
2020/01/03	10	60.20	27	60.66	59.00	-17	3,236	-0.53%
2020/01/02	26	58.20	70	59.21	59.20	-44	3,036	-1.45%
2019/12/31	8	56.19	0	0.00	56.30	8	2,891	0.28%
2019/12/30	1	56.90	0	0.00	56.60	1	3,005	0.03%
2019/12/27	5	56.50	0	0.00	56.50	5	3,048	0.16%
2019/12/26	5	56.70	10	57.40	56.70	-5	3,070	-0.16%
2019/12/25	11	56.23	3	56.27	56.50	8	3,056	0.26%
2019/12/24	20	55.40	0	0.00	55.20	20	3,088	0.65%
2019/12/20	10	56.90	0	0.00	56.50	10	3,169	0.32%
2019/12/19	0	0.00	9	56.74	56.70	-9	3,245	-0.28%
2019/12/18	0	0.00	5	56.20	56.20	-5	3,316	-0.15%
2019/12/17	0	0.00	3	56.50	56.70	-3	3,756	-0.08%
2019/12/16	1	56.20	4	56.08	56.20	-3	4,080	-0.07%
2019/12/13	15	54.99	2	55.00	55.10	13	4,112	0.32%
2019/12/12	2	56.10	7	56.80	55.80	-5	4,110	-0.12%
2019/12/11	2	55.20	0	0.00	55.00	2	4,047	0.05%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.40	4	54.43	54.30	-3	4,101	-0.07%
2019/12/06	1	53.80	1	53.60	53.90	0	4,137	0.00%
2019/12/05	2	54.00	5	54.10	54.20	-3	4,223	-0.07%
2019/12/04	6	52.67	1	52.90	52.70	5	4,295	0.12%
2019/12/03	10	53.56	0	0.00	53.20	10	4,334	0.23%
2019/12/02	1	54.20	0	0.00	53.60	1	4,322	0.02%
2019/11/27	0	0.00	1	56.40	56.10	-1	4,348	-0.02%
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/25	0	0.00	1	56.00	55.70	-1	4,482	-0.02%
2019/11/22	0	0.00	2	55.30	55.00	-2	4,476	-0.04%
2019/11/21	2	54.80	2	54.90	55.10	0	4,518	0.00%
2019/11/20	0	0.00	5	55.60	55.50	-5	4,564	-0.11%
2019/11/19	5	55.10	0	0.00	55.10	5	4,634	0.11%
2019/11/15	25	55.32	3	55.23	55.10	22	4,998	0.44%
2019/11/14	3	54.27	0	0.00	54.20	3	5,063	0.06%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	2	54.70	0	0.00	54.90	2	5,298	0.04%
2019/11/11	3	54.43	0	0.00	54.10	3	5,362	0.06%
2019/11/08	9	55.77	3	55.63	55.90	6	5,378	0.11%
2019/11/07	10	57.50	0	0.00	57.40	10	5,381	0.19%
2019/11/06	1	58.20	0	0.00	58.20	1	5,429	0.02%
2019/11/05	1	58.80	1	58.70	58.70	0	5,471	0.00%
2019/11/04	4	58.05	0	0.00	58.00	4	5,545	0.07%
2019/10/31	16	58.94	1	59.50	58.00	15	5,631	0.27%
2019/10/30	2	60.55	1	60.10	59.50	1	5,631	0.02%
2019/10/29	5	60.46	2	60.35	60.00	3	5,586	0.05%
2019/10/28	5	60.46	10.1	60.39	60.60	-5.1	5,596	-0.09%
2019/10/25	0	0.00	1	58.40	58.50	-1	5,523	-0.02%
2019/10/24	7	58.39	5	58.42	59.00	2	5,619	0.04%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/21	3	56.60	7	56.51	56.70	-4	6,112	-0.07%
2019/10/18	1	56.70	3	56.30	55.60	-2	6,120	-0.03%
2019/10/16	3	55.87	0	0.00	55.20	3	6,171	0.05%
2019/10/14	5	55.90	0	0.00	55.80	5	6,180	0.08%
2019/10/09	8	55.55	10	55.20	55.20	-2	6,182	-0.03%
2019/10/08	6	58.75	5	58.10	58.10	1	6,080	0.02%
2019/10/07	0	0.00	2	58.80	58.70	-2	6,174	-0.03%
2019/10/04	5	58.42	3	58.00	58.20	2	6,210	0.03%
2019/10/03	3	57.20	5	57.84	57.50	-2	6,118	-0.03%
2019/10/01	6	58.73	7	58.27	58.30	-1	6,158	-0.02%
2019/09/26	1	58.80	0	0.00	59.40	1	6,322	0.02%
2019/09/25	5	59.80	1	59.20	59.60	4	6,379	0.06%
2019/09/24	4	60.93	2	59.30	59.20	2	6,395	0.03%
2019/09/23	10	60.34	10	61.05	61.30	0	6,301	0.00%
2019/09/20	29	62.62	38	61.81	60.80	-9	6,224	-0.14%
2019/09/19	41	60.91	26.1	61.38	61.60	15	5,795	0.26%
2019/09/18	2	57.50	2	57.85	57.50	0	5,619	0.00%
2019/09/17	0	0.00	2	57.60	58.20	-2	5,619	-0.04%
2019/09/16	0	0.00	2	57.60	57.60	-2	5,640	-0.04%
2019/09/12	1	58.20	0	0.00	58.20	1	5,644	0.02%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	2	58.30	3	58.80	58.00	-1	5,544	-0.02%
2019/09/06	5	58.82	5	58.28	59.00	0	5,454	0.00%
2019/09/05	5	57.80	0	0.00	58.00	5	5,382	0.09%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/03	1	58.10	0	0.00	56.50	1	5,439	0.02%
2019/09/02	0	0.00	9	57.30	57.40	-9	5,441	-0.17%
2019/08/30	13	57.36	7	57.07	56.80	6	5,419	0.11%
2019/08/29	2	57.00	19	57.32	57.00	-17	5,340	-0.32%
2019/08/28	12	55.58	3	55.77	55.50	9	5,235	0.17%
2019/08/27	3	54.43	0	0.00	54.30	3	5,189	0.06%
2019/08/26	10	54.31	8	53.78	53.90	2	5,174	0.04%
2019/08/23	6	56.23	9	56.87	56.90	-3	5,128	-0.06%
2019/08/22	7	56.83	3	57.00	56.40	4	5,109	0.08%
2019/08/21	8	57.19	1	56.80	57.20	7	5,041	0.14%
2019/08/20	14	59.05	16	58.61	58.10	-2	4,947	-0.04%
2019/08/19	2	55.90	5	55.98	56.10	-3	4,697	-0.06%
2019/08/16	14	55.08	26	55.84	54.10	-12	4,616	-0.26%
2019/08/15	1	51.80	2	52.40	52.80	-1	4,413	-0.02%
2019/08/14	14.1	53.85	2	53.80	52.40	12.1	4,405	0.27%
2019/08/12	4	56.10	0	0.00	55.30	4	4,337	0.09%
2019/08/07	11	54.13	18	55.56	54.00	-7	4,232	-0.17%
2019/08/06	29	54.90	18	54.89	55.00	11	4,193	0.26%
2019/08/05	1	58.30	3	56.83	56.60	-2	4,101	-0.05%
2019/08/02	12	58.92	2	59.25	59.00	10	4,055	0.25%
2019/08/01	8	61.84	3	61.50	61.30	5	4,025	0.12%
2019/07/31	0	0.00	5	62.04	62.90	-5	3,997	-0.13%
2019/07/30	4	61.58	4	61.90	60.40	0	3,974	0.00%
2019/07/29	4	62.75	3	63.13	63.40	1	3,861	0.03%
2019/07/26	42	62.31	44.1	62.90	63.50	-2.1	3,813	-0.05%
2019/07/25	52	62.59	91	62.66	61.50	-39	3,734	-1.04%
2019/07/24	43	60.54	9.1	58.45	60.70	34	3,387	1.00%
2019/07/23	3	55.20	0	0.00	55.20	3	3,258	0.09%
2019/07/22	2	56.10	13	55.75	56.10	-11	3,287	-0.33%
2019/07/19	1	53.90	5	54.76	54.00	-4	3,404	-0.12%
2019/07/18	14	54.38	0	0.00	53.20	14	3,432	0.41%
2019/07/17	1	55.20	12	55.56	56.00	-11	3,407	-0.32%
2019/07/16	2	55.90	0	0.00	55.40	2	3,466	0.06%
2019/07/15	2	55.95	2	56.00	55.90	0	3,586	0.00%
2019/07/12	4	56.50	18	56.47	56.40	-14	3,660	-0.38%
2019/07/11	17	57.64	25	56.88	56.80	-8	3,642	-0.22%
2019/07/10	5	54.88	5	55.00	55.30	0	3,519	0.00%
2019/07/09	2	53.25	3	53.50	54.00	-1	3,451	-0.03%
2019/07/08	8	52.69	0	0.00	52.20	8	3,411	0.23%
2019/07/05	2	54.05	5	54.00	54.50	-3	3,418	-0.09%
2019/07/04	5	53.08	8	53.51	53.70	-3	3,400	-0.09%
2019/07/03	9	52.49	1	53.50	51.10	8	3,368	0.24%
2019/07/02	10	51.34	0	0.00	52.00	10	3,268	0.31%
2019/07/01	10	49.48	5	50.05	50.70	5	3,203	0.16%
2019/06/28	0	0.00	2	48.30	48.30	-2	3,202	-0.06%
2019/06/27	7	48.46	0	0.00	48.60	7	3,217	0.22%
2019/06/26	4	48.29	3	48.50	48.45	1	3,205	0.03%
2019/06/25	5	50.16	2	49.30	48.35	3	3,182	0.09%
2019/06/24	3	49.00	10	49.55	49.75	-7	3,017	-0.23%
2019/06/21	1	48.95	2	48.93	47.35	-1	2,962	-0.03%
2019/06/20	1	48.35	6	48.21	48.40	-5	2,927	-0.17%
2019/06/19	0	0.00	5	47.55	47.75	-5	2,928	-0.17%
2019/06/18	1	46.50	0	0.00	46.50	1	2,944	0.03%
2019/06/17	3	46.63	3	47.20	46.80	0	2,986	0.00%
2019/06/14	3	47.10	1	46.90	46.85	2	3,038	0.07%
2019/06/13	0	0.00	3	47.90	47.05	-3	3,039	-0.10%
2019/06/12	3.1	47.93	1	47.75	48.00	2.1	3,022	0.07%
2019/06/11	10	47.52	14	47.89	48.55	-4	3,006	-0.13%
2019/06/06	0	0.00	1	44.40	43.90	-1	2,902	-0.03%
2019/06/05	0	0.00	3	43.95	44.00	-3	2,917	-0.10%
2019/06/04	2.1	44.28	1	44.00	43.70	1.1	2,933	0.04%
2019/06/03	0	0.00	1	44.20	44.45	-1	2,948	-0.03%
2019/05/31	4	44.14	0	0.00	43.90	4	2,969	0.13%
2019/05/30	0	0.00	4	43.95	44.20	-4	2,979	-0.13%
2019/05/29	1	43.10	14	43.70	43.50	-13	3,005	-0.43%
2019/05/28	10	42.50	22	42.37	42.80	-12	3,041	-0.39%
2019/05/27	10	41.47	0	0.00	41.25	10	3,089	0.32%
2019/05/24	2	41.90	0	0.00	41.75	2	3,106	0.07%
2019/05/23	3	42.93	0	0.00	42.35	3	3,106	0.10%
2019/05/22	4	43.80	13	43.98	44.15	-9	3,132	-0.29%
2019/05/21	9	42.94	3	43.37	43.15	6	3,483	0.17%
2019/05/20	5	44.56	3	45.00	43.90	2	3,605	0.06%
2019/05/17	4	44.46	2	44.98	44.35	2	3,633	0.06%
2019/05/16	3	46.67	0	0.00	45.45	3	3,627	0.08%
2019/05/15	0	0.00	1	46.40	46.65	-1	3,650	-0.03%
2019/05/14	6	44.72	1	45.20	45.50	5	3,673	0.14%
2019/05/13	6	45.77	0	0.00	45.85	6	3,687	0.16%
2019/05/10	0	0.00	2	47.00	46.90	-2	3,692	-0.05%
2019/05/09	7	47.13	7	48.87	46.65	0	3,687	0.00%
2019/05/08	4	48.80	1	49.45	48.60	3	3,657	0.08%
2019/05/07	1	50.20	2	49.80	49.60	-1	3,653	-0.03%
2019/05/06	11.1	49.91	7	50.04	49.95	4.1	3,669	0.11%
2019/05/03	5	50.60	1	51.40	51.40	4	3,649	0.11%
2019/05/02	8	50.91	7	51.36	50.70	1	3,654	0.03%
2019/04/30	2	49.43	13	49.58	50.90	-11	3,629	-0.30%
2019/04/29	2	49.68	2	50.60	49.55	0	3,696	0.00%
2019/04/26	4	49.89	7.2	50.08	50.50	-3.2	3,621	-0.09%
2019/04/25	4	50.65	25	50.07	50.60	-21	3,583	-0.59%
2019/04/24	5	48.40	10	48.82	48.60	-5	3,463	-0.14%
2019/04/23	2	48.05	1	47.80	47.85	1	3,476	0.03%
2019/04/22	6.1	49.82	5	49.89	49.05	1.1	3,485	0.03%
2019/04/19	10.2	49.28	27	49.47	49.80	-16.8	3,458	-0.49%
2019/04/18	3	48.25	11	47.89	47.75	-8	3,312	-0.24%
2019/04/17	2	47.15	2	47.13	47.15	0	3,229	0.00%
2019/04/16	3	47.17	1	47.30	47.05	2	3,235	0.06%
2019/04/15	0	0.00	1	46.50	47.15	-1	3,240	-0.03%
2019/04/12	1	45.80	0	0.00	45.80	1	3,260	0.03%
2019/04/11	9	47.17	2	48.03	46.65	7	3,285	0.21%
2019/04/10	7	47.09	6	47.18	47.40	1	3,284	0.03%
2019/04/09	3	46.87	6	47.58	46.70	-3	3,271	-0.09%
2019/04/08	11.1	45.88	5	46.18	45.85	6.1	3,231	0.19%
2019/04/03	9	46.23	3	45.60	45.60	6	3,397	0.18%
2019/04/02	6	45.92	3	45.70	45.80	3	3,448	0.09%
2019/04/01	10	44.60	0	0.00	44.45	10	3,397	0.29%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/28	1	44.50	0	0.00	44.20	1	3,423	0.03%
2019/03/27	5	44.06	0	0.00	44.00	5	3,437	0.15%
2019/03/25	2	44.33	1	44.40	44.10	1	3,434	0.03%
2019/03/22	2	45.88	7	46.03	45.80	-5	3,436	-0.15%
2019/03/21	2	46.00	1	45.55	45.80	1	3,419	0.03%
2019/03/20	5	46.60	7	46.29	46.25	-2	3,405	-0.06%
2019/03/19	1	45.20	2	45.35	46.40	-1	3,401	-0.03%
2019/03/18	3	45.00	0	0.00	44.85	3	3,357	0.09%
2019/03/15	0	0.00	18	44.36	44.85	-18	3,355	-0.54%
2019/03/13	2	44.60	0	0.00	44.65	2	3,399	0.06%
2019/03/12	3	43.80	0	0.00	43.80	3	3,412	0.09%
2019/03/11	0	0.00	1	44.00	43.75	-1	3,458	-0.03%
2019/03/08	1	43.55	3	43.10	43.80	-2	3,525	-0.06%
2019/03/07	9	44.44	1	44.40	43.90	8	3,573	0.22%
2019/03/06	6	44.32	0	0.00	44.20	6	3,639	0.17%
2019/03/05	10	45.03	3	45.27	44.85	7	3,708	0.19%
2019/03/04	3	45.07	1	44.95	44.90	2	3,854	0.05%
2019/02/27	3	46.18	1	46.55	45.95	2	3,874	0.05%
2019/02/26	3	48.05	1	48.30	48.00	2	3,834	0.05%
2019/02/22	1	48.35	1	48.10	48.00	0	3,955	0.00%
2019/02/21	5	47.55	2	48.60	48.65	3	4,044	0.07%
2019/02/20	12	49.88	9	49.40	48.30	3	4,041	0.07%
2019/02/19	20	47.56	25	48.67	48.85	-5	3,713	-0.13%
2019/02/18	3	44.15	12	44.07	44.45	-9	3,564	-0.25%
2019/02/15	3	43.53	2	43.78	43.30	1	3,522	0.03%
2019/02/14	1	43.70	2	44.03	43.70	-1	3,512	-0.03%
2019/02/13	0	0.00	12	43.33	43.00	-12	3,482	-0.34%
2019/02/12	3	43.37	3	43.63	43.35	0	3,456	0.00%
2019/02/11	0	0.00	3	43.57	43.70	-3	3,445	-0.09%
2019/01/30	3	43.13	1	43.00	43.00	2	3,451	0.06%
2019/01/29	1	43.90	0	0.00	43.35	1	3,481	0.03%
2019/01/28	5	44.42	0	0.00	44.40	5	3,505	0.14%
2019/01/24	0	0.00	1	43.70	43.65	-1	3,590	-0.03%
2019/01/23	2	43.30	4	43.79	43.15	-2	3,634	-0.06%
2019/01/22	6	43.42	1	43.30	43.35	5	3,669	0.14%
2019/01/21	12	44.60	4	43.73	44.50	8	3,757	0.21%
2019/01/18	1	42.10	0	0.00	42.20	1	3,761	0.03%
2019/01/17	3	43.08	1	43.70	42.25	2	3,816	0.05%
2019/01/16	3	43.13	4	43.34	43.00	-1	3,925	-0.03%
2019/01/15	13	43.08	3	43.13	43.20	10	3,927	0.25%
2019/01/14	1	42.20	1	42.60	43.30	0	3,847	0.00%
2019/01/11	2	42.40	4	42.65	41.75	-2	3,839	-0.05%
2019/01/09	2	41.98	2	41.98	42.00	0	3,830	0.00%
2019/01/08	5	41.25	9	41.24	41.10	-4	3,839	-0.10%
2019/01/07	3	40.32	16	40.43	40.10	-13	3,844	-0.34%
2019/01/04	31	39.15	8	39.22	39.10	23	3,894	0.59%
2019/01/03	10	41.71	2	40.65	40.65	8	3,914	0.20%
2019/01/02	9	42.80	5	43.10	42.60	4	3,940	0.10%
2018/12/28	2	41.88	7	42.36	42.30	-5	3,955	-0.13%
2018/12/27	8	41.43	4	42.00	41.40	4	4,015	0.10%
2018/12/26	7.1	43.23	4	44.93	41.00	3.1	4,045	0.08%
2018/12/25	4	41.14	5	41.79	42.25	-1	3,913	-0.03%
2018/12/24	1	39.80	8	40.89	41.20	-7	3,875	-0.18%
2018/12/22	0	0.00	21	38.90	38.80	-21	3,862	-0.54%
2018/12/21	26	39.23	21	39.97	39.10	5	3,897	0.13%
2018/12/19	0	0.00	1	40.35	40.15	-1	3,897	-0.03%
2018/12/18	3	40.62	0	0.00	40.30	3	3,914	0.08%
2018/12/17	0	0.00	1	41.35	41.45	-1	4,058	-0.02%
2018/12/13	1	41.40	0	0.00	40.60	1	4,160	0.02%
2018/12/11	2	39.50	3	39.87	40.65	-1	4,169	-0.02%
2018/12/10	13	38.96	1	39.60	38.75	12	4,183	0.29%
2018/12/07	3	40.00	0	0.00	39.90	3	4,211	0.07%
2018/12/06	0	0.00	2	40.93	39.50	-2	4,326	-0.05%
2018/12/05	3	40.52	0	0.00	40.85	3	4,361	0.07%
2018/12/04	1	42.45	0	0.00	41.80	1	4,542	0.02%
2018/12/03	1	41.75	4	42.39	42.00	-3	4,711	-0.06%
2018/11/30	3	41.35	1	42.10	40.90	2	4,696	0.04%
2018/11/29	3	41.53	3	41.57	41.00	0	4,804	0.00%
2018/11/28	3	39.60	5	39.67	40.15	-2	5,009	-0.04%
2018/11/27	2	37.80	6	38.58	39.10	-4	5,358	-0.07%
2018/11/26	2	37.15	5	37.05	37.00	-3	5,392	-0.06%
2018/11/23	3	35.70	0	0.00	36.00	3	5,385	0.06%
2018/11/22	3	36.88	9	37.27	36.10	-6	5,414	-0.11%
2018/11/21	5	35.94	9	36.71	36.95	-4	5,308	-0.07%
2018/11/20	36	36.25	3	36.27	36.25	33	5,245	0.63%
2018/11/19	0	0.00	27	36.94	37.25	-27	5,169	-0.52%
2018/11/15	0	0.00	5	33.25	33.25	-5	5,152	-0.10%
2018/11/14	0	0.00	1	32.80	32.35	-1	5,172	-0.02%
2018/11/09	1	32.65	2	33.65	33.40	-1	5,285	-0.02%
2018/11/08	5	33.70	0	0.00	33.20	5	5,324	0.09%
2018/11/07	1	33.00	1	33.40	33.40	0	5,364	0.00%
2018/11/06	12	34.18	5	33.80	32.00	7	5,405	0.13%
2018/11/05	5	32.90	11	33.37	33.70	-6	5,394	-0.11%
2018/11/02	0	0.00	17	34.46	33.75	-17	5,406	-0.31%
2018/11/01	5	32.40	10	33.10	32.80	-5	5,375	-0.09%
2018/10/31	2	32.10	1	32.10	32.00	1	5,331	0.02%
2018/10/30	5	28.25	6	29.56	30.40	-1	5,274	-0.02%
2018/10/29	7	29.97	1	30.30	29.60	6	5,226	0.11%
2018/10/26	1	29.80	1	32.90	29.80	0	5,098	0.00%
2018/10/25	12	32.82	0	0.00	32.40	12	5,023	0.24%
2018/10/24	27	37.68	1	39.00	36.00	26	5,014	0.52%
2018/10/23	4	38.73	3	39.50	39.00	1	4,968	0.02%
2018/10/19	7	40.26	1	40.60	40.80	6	4,962	0.12%
2018/10/18	0	0.00	3	42.23	42.30	-3	4,942	-0.06%
2018/10/16	1	41.45	6	41.65	41.40	-5	4,941	-0.10%
2018/10/15	2	40.43	2	40.73	40.65	0	5,011	0.00%
2018/10/12	5	39.65	0	0.00	39.60	5	5,006	0.10%
2018/10/11	1	38.70	1	39.20	38.70	0	4,972	0.00%
2018/10/08	1	46.10	0	0.00	45.70	1	4,961	0.02%
2018/10/05	1	45.00	3	45.00	45.00	-2	5,005	-0.04%
2018/10/04	1	50.50	0	0.00	48.65	1	4,925	0.02%
2018/10/03	0	0.00	2	50.35	50.50	-2	4,879	-0.04%
2018/10/02	1	53.00	1.3	53.18	53.20	-0.3	4,850	-0.01%
2018/10/01	0	0.00	1	55.20	55.00	-1	4,825	-0.02%
2018/09/28	1	54.30	1	56.00	54.50	0	4,841	0.00%
2018/09/27	9	55.44	0	0.00	55.20	9	4,844	0.19%
2018/09/26	5	57.40	0	0.00	56.90	5	4,878	0.10%
2018/09/21	7	59.53	0	0.00	58.50	7	4,855	0.14%
2018/09/20	13	62.60	1	60.20	60.20	12	4,731	0.25%
2018/09/18	0	0.00	2	67.00	67.50	-2	4,608	-0.04%
2018/09/17	2	67.90	3	67.33	67.90	-1	4,587	-0.02%
2018/09/14	7	64.74	0	0.00	65.60	7	4,546	0.15%
2018/09/13	0.3	64.00	5	65.30	64.30	-4.7	4,525	-0.10%
2018/09/12	10	65.77	4	64.80	64.70	6	4,494	0.13%
2018/09/11	5	68.12	20	69.16	68.40	-15	4,384	-0.34%
2018/09/10	11	67.45	11	67.66	70.50	0	4,312	0.00%
2018/09/07	7	69.40	15	69.48	69.90	-8	4,199	-0.19%
2018/09/06	1	67.80	1.3	67.88	67.80	-0.3	3,989	-0.01%
2018/09/05	8.3	68.88	12	68.91	68.50	-3.7	3,943	-0.09%
2018/09/04	12	69.78	2.3	68.52	67.50	9.7	3,797	0.26%
2018/09/03	8	70.34	2	74.70	69.50	6	3,528	0.17%
2018/08/31	30	70.33	43	70.35	71.60	-13	3,104	-0.42%
2018/08/30	0	0.00	1	63.90	65.10	-1	2,952	-0.03%
2018/08/29	1.3	64.10	6	63.58	64.40	-4.7	2,955	-0.16%
2018/08/28	5	62.00	0	0.00	62.00	5	2,993	0.17%
2018/08/24	1	64.30	1.3	64.60	64.00	-0.3	3,033	-0.01%
2018/08/23	0.3	63.90	5	64.00	64.20	-4.7	3,006	-0.16%
2018/08/22	0	0.00	1	63.30	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	62.50	63.00	-1	2,969	-0.03%
2018/08/20	2	61.20	6	62.78	63.00	-4	2,982	-0.13%
2018/08/17	0	0.00	1.3	62.48	62.00	-1.3	3,034	-0.04%
2018/08/16	1	62.30	3	61.70	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	1	60.60	61.00	-1	2,975	-0.03%
2018/08/14	0.3	61.60	3	59.10	61.00	-2.7	2,934	-0.09%
2018/08/13	1	58.90	5.3	58.84	60.10	-4.3	2,889	-0.15%
2018/08/10	1	59.00	2	60.10	60.10	-1	2,842	-0.04%
2018/08/09	3	59.50	0	0.00	59.10	3	2,820	0.11%
2018/08/08	1.3	60.13	5	61.00	61.50	-3.7	2,780	-0.13%
2018/08/07	1	60.00	0.3	59.00	58.90	0.7	2,726	0.03%
2018/08/06	0.3	59.50	0	0.00	59.50	0.3	2,733	0.01%
2018/08/03	0	0.00	7	59.54	58.90	-7	2,777	-0.25%
2018/08/02	1	59.90	0	0.00	59.90	1	2,774	0.04%
2018/08/01	3	60.90	1	61.50	60.70	2	2,802	0.07%
2018/07/31	3	60.23	5	60.18	60.00	-2	2,849	-0.07%
2018/07/30	6	62.62	0	0.00	61.80	6	2,872	0.21%
2018/07/27	6	65.17	0	0.00	65.00	6	2,852	0.21%
2018/07/26	3	64.57	0	0.00	64.20	3	2,901	0.10%
2018/07/25	13	65.42	0	0.00	65.00	13	3,045	0.43%
2018/07/24	0	0.00	1	67.00	66.10	-1	3,197	-0.03%
2018/07/23	0	0.00	0.3	66.30	66.70	-0.3	3,327	-0.01%
2018/07/20	1.3	66.76	28	67.34	67.30	-26.7	3,361	-0.80%
2018/07/19	2	64.75	0	0.00	65.00	2	3,421	0.06%
2018/07/18	1	66.20	4	66.20	66.40	-3	3,464	-0.09%
2018/07/17	6	67.08	2	67.45	66.50	4	3,454	0.12%
2018/07/16	8	65.96	1	67.90	66.90	7	3,442	0.20%
2018/07/13	6	67.08	14	66.23	67.10	-8	3,460	-0.23%
2018/07/11	0	0.00	2	64.20	63.40	-2	3,414	-0.06%
2018/07/10	0	0.00	6	62.08	63.40	-6	3,429	-0.17%
2018/07/09	5	60.70	1	60.90	61.00	4	3,434	0.12%
2018/07/06	3	63.43	1	64.20	61.60	2	3,455	0.06%
2018/07/05	0	0.00	0.3	62.30	62.70	-0.3	3,588	-0.01%
2018/07/04	16.3	62.68	23	63.17	62.90	-6.7	3,656	-0.18%
2018/07/03	0	0.00	0.3	60.10	60.10	-0.3	3,597	-0.01%
2018/07/02	0.3	61.10	1	60.30	61.10	-0.7	3,618	-0.02%
2018/06/29	1	59.80	0.3	60.00	59.80	0.7	3,624	0.02%
2018/06/28	0	0.00	2	61.20	61.30	-2	3,597	-0.06%
2018/06/27	0	0.00	3	61.10	61.00	-3	3,620	-0.08%
2018/06/26	3.3	61.49	3	61.67	62.20	0.3	3,638	0.01%
2018/06/22	0	0.00	10	61.10	61.10	-10	3,733	-0.27%
2018/06/21	0	0.00	2	61.55	62.40	-2	3,779	-0.05%
2018/06/20	2	60.00	5	60.36	60.40	-3	3,866	-0.08%
2018/06/19	0	0.00	5	61.40	61.10	-5	3,938	-0.13%
2018/06/15	3	62.03	2	62.65	62.70	1	4,054	0.02%
2018/06/14	1	61.80	0	0.00	61.80	1	4,076	0.02%
2018/06/13	3	62.10	2	62.55	62.00	1	4,232	0.02%
2018/06/12	3	62.07	3	62.23	61.60	0	4,273	0.00%
2018/06/11	11	62.42	0	0.00	62.50	11	4,307	0.26%
2018/06/08	14	64.52	2	64.20	63.50	12	4,410	0.27%
2018/06/07	12	65.38	10	64.20	64.20	2	4,605	0.04%
2018/06/06	11	64.13	0	0.00	64.00	11	4,744	0.23%
2018/06/05	4	64.90	17	65.49	64.60	-13	4,821	-0.27%
2018/06/04	11	63.69	0	0.00	63.30	11	4,947	0.22%
2018/06/01	6	63.70	10	64.31	64.30	-4	5,148	-0.08%
2018/05/31	2	62.35	3	63.40	63.40	-1	5,726	-0.02%
2018/05/30	5	62.58	0	0.00	62.30	5	6,196	0.08%
2018/05/29	2	64.25	0	0.00	63.80	2	6,348	0.03%
2018/05/28	8	64.11	0.3	64.00	64.00	7.7	6,402	0.12%
2018/05/25	1	62.70	9.3	65.62	66.10	-8.3	6,506	-0.13%
2018/05/24	2.3	62.26	6	62.07	63.00	-3.7	6,547	-0.06%
2018/05/23	5	61.74	0	0.00	61.20	5	6,644	0.08%
2018/05/22	2	62.40	0	0.00	62.80	2	6,739	0.03%
2018/05/21	13	62.80	8	64.20	63.00	5	6,948	0.07%
2018/05/18	5	63.54	1	63.30	62.50	4	7,111	0.06%
2018/05/17	15	64.55	1	65.40	64.50	14	7,297	0.19%
2018/05/16	2	65.40	12.2	66.20	66.00	-10.2	7,551	-0.14%
2018/05/15	10	65.90	0	0.00	65.90	10	7,680	0.13%
2018/05/14	1.3	66.72	2	66.10	66.50	-0.7	7,920	-0.01%
2018/05/11	5	66.10	3.3	67.65	65.50	1.7	8,085	0.02%
2018/05/10	2.3	66.57	10	67.11	67.50	-7.7	8,198	-0.09%
2018/05/09	2	66.40	0	0.00	66.30	2	8,402	0.02%
2018/05/08	10	66.75	0.3	67.00	67.40	9.7	8,699	0.11%
2018/05/07	0.3	68.00	9	69.19	68.10	-8.7	8,877	-0.10%
2018/05/04	8	67.33	4	68.00	66.50	4	9,589	0.04%
2018/05/03	8	66.59	4.3	66.48	68.40	3.7	10,151	0.04%
2018/05/02	0	0.00	11	68.64	66.60	-11	10,875	-0.10%
2018/04/30	47	68.06	59	67.43	67.00	-12	11,082	-0.11%
2018/04/27	2.3	57.79	10	58.65	62.00	-7.7	10,952	-0.07%
2018/04/25	19	61.53	13	60.55	60.00	6	10,922	0.05%
2018/04/24	8	65.40	0	0.00	65.10	8	10,906	0.07%
2018/04/20	0	0.00	1	68.00	67.10	-1	11,109	-0.01%
2018/04/19	1	67.80	8	66.98	68.80	-7	11,216	-0.06%
2018/04/18	5	65.44	2	65.40	65.20	3	11,206	0.03%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	5	66.40	0	0.00	66.80	5	11,251	0.04%
2018/04/13	0	0.00	4	65.10	65.00	-4	11,315	-0.04%
2018/04/12	1	66.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	8	67.61	4.6	67.27	65.70	3.4	11,398	0.03%
2018/04/10	2	71.75	2	72.45	70.00	0	11,276	0.00%
2018/04/09	1	69.80	0	0.00	70.20	1	11,241	0.01%
2018/04/03	1	69.50	0	0.00	70.10	1	11,266	0.01%
2018/04/02	0	0.00	3	70.00	70.00	-3	11,248	-0.03%
2018/03/31	1	69.80	1	69.40	69.40	0	11,250	0.00%
2018/03/30	2	70.10	5	70.42	69.70	-3	11,285	-0.03%
2018/03/28	33	69.94	0	0.00	69.30	33	11,411	0.29%
2018/03/26	2	70.90	0	0.00	69.50	2	11,401	0.02%
2018/03/22	3	74.07	1.3	72.08	72.00	1.7	11,569	0.02%
2018/03/20	1	75.00	1.4	74.29	74.00	-0.4	11,444	0.00%
2018/03/19	2	73.65	32	72.54	73.80	-30	11,444	-0.26%
2018/03/16	4	73.23	0	0.00	71.70	4	11,405	0.04%
2018/03/13	2.3	71.35	8	73.05	73.20	-5.7	11,526	-0.05%
2018/03/12	2	69.70	1	69.30	69.10	1	11,502	0.01%
2018/03/09	9	71.60	2.3	71.80	71.00	6.7	11,640	0.06%
2018/03/08	6.3	75.30	5.5	75.52	74.60	0.7	11,780	0.01%
2018/03/07	6	75.00	7.3	77.48	73.80	-1.3	11,676	-0.01%
2018/03/06	41.3	78.48	38	78.96	77.50	3.3	11,716	0.03%
2018/03/05	87	74.01	103	74.39	75.40	-16	11,460	-0.14%	大賣/
2018/03/02	32	68.92	34	68.89	68.60	-2	11,349	-0.02%
2018/03/01	2	66.40	1	67.00	66.70	1	11,392	0.01%
2018/02/27	13	67.86	12	67.96	67.90	1	11,572	0.01%
2018/02/26	12	66.60	1	66.20	66.20	11	11,445	0.10%
2018/02/23	6	70.13	6	70.57	68.60	0	11,346	0.00%
2018/02/22	4	69.18	12	69.37	68.80	-8	11,322	-0.07%
2018/02/21	28	71.76	36	71.34	71.10	-8	11,333	-0.07%
2018/02/12	15	67.50	6	67.02	66.20	9	11,211	0.08%
2018/02/09	3	65.67	1	68.30	68.20	2	11,239	0.02%
2018/02/08	20	70.74	57.3	72.20	69.10	-37.3	11,150	-0.33%
2018/02/07	42	73.98	3	72.42	74.90	39	10,986	0.35%
2018/02/06	3	67.50	0	0.00	68.10	3	10,953	0.03%
2018/02/05	5	74.32	16	74.83	74.00	-11	10,852	-0.10%
2018/02/02	29.3	78.76	29	79.40	78.10	0.2	10,763	0.00%
2018/02/01	50	80.34	34	79.90	77.90	16	10,709	0.15%
2018/01/31	50	78.56	45	79.08	81.80	5	10,660	0.05%
2018/01/30	26	79.68	23	80.14	79.80	3	10,623	0.03%
2018/01/29	68	79.60	70	79.97	82.80	-2	10,536	-0.02%
2018/01/26	68	74.35	81.6	74.55	75.90	-13.6	9,824	-0.14%
2018/01/25	120.4	71.19	106	69.26	69.00	14.4	9,269	0.16%	大買/大賣/
2018/01/24	105	67.08	110.6	67.08	68.30	-5.6	8,504	-0.07%	大買/大賣/
2018/01/23	4	62.00	0.3	62.00	62.10	3.7	8,168	0.05%
2018/01/22	1.3	61.77	7	63.19	63.50	-5.7	8,143	-0.07%
2018/01/18	6	63.48	9.6	64.28	63.50	-3.6	8,028	-0.04%
2018/01/17	6	63.07	5	62.70	62.70	1	7,988	0.01%
2018/01/16	9	62.49	9	63.34	63.50	0	7,915	0.00%
2018/01/15	44	60.95	40	60.48	60.80	4	7,863	0.05%
2018/01/12	20	56.95	25	56.50	57.20	-5	7,865	-0.06%
2018/01/11	2	55.50	0	0.00	54.70	2	7,853	0.03%
2018/01/10	5	56.20	2	56.10	56.00	3	7,798	0.04%
2018/01/09	7	58.69	3	58.43	58.30	4	7,737	0.05%
2018/01/08	25	59.88	26	60.31	60.00	-1	7,653	-0.01%
2018/01/04	0	0.00	3.2	59.98	59.70	-3.2	7,531	-0.04%
2018/01/03	23	59.68	26	59.58	60.30	-3	7,503	-0.04%
2018/01/02	2	56.30	3	56.00	57.30	-1	7,443	-0.01%