智原 (3035)-亞東券商分點個股進出

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
328.5
漲跌
▲19.0
漲幅
+6.14%
成交量
16,120張
產業
上市半導體類股
1474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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	3	327.33	27.1	327.54	328.50	-24.1	8,461	-0.28%
2024/06/25	6.3	308.61	2	315.00	314.00	4.3	8,250	0.05%
2024/06/24	19.7	320.54	0.2	324.50	310.50	19.5	8,166	0.24%
2024/06/21	9	328.94	4.2	332.40	330.50	4.8	8,084	0.06%
2024/06/20	16	335.60	22	336.36	335.00	-6	8,080	-0.07%
2024/06/19	2.3	331.02	8	332.37	326.00	-5.7	7,855	-0.07%
2024/06/18	7.7	323.79	2.5	335.31	326.00	5.2	7,723	0.07%
2024/06/17	7.6	326.02	24.3	327.13	326.00	-16.7	7,477	-0.22%
2024/06/14	15.3	314.79	7.1	315.96	316.50	8.2	7,285	0.11%
2024/06/13	7.4	306.21	3.1	305.42	307.50	4.3	7,149	0.06%
2024/06/12	0	0.00	1	302.00	298.00	-1	7,137	-0.01%
2024/06/11	1.1	295.10	1.1	293.45	296.50	0	7,256	0.00%
2024/06/07	1.2	300.96	11	303.77	301.00	-9.8	7,269	-0.13%
2024/06/06	14	299.29	11	301.68	299.50	3	7,227	0.04%
2024/06/05	14.1	298.89	1.1	297.55	298.00	13	7,250	0.18%
2024/06/04	7.1	304.14	25.1	304.60	302.00	-18	7,270	-0.25%
2024/06/03	5	298.50	0	0.00	296.50	5	7,214	0.07%
2024/05/31	13.1	300.37	4	300.63	297.50	9.1	7,363	0.12%
2024/05/30	15	302.37	30.1	303.60	302.00	-15.1	7,407	-0.20%
2024/05/29	26.1	298.15	3	296.50	297.00	23.1	7,291	0.32%
2024/05/28	12	294.38	18.4	292.38	304.00	-6.4	7,264	-0.09%
2024/05/27	4	278.75	8	281.75	277.50	-4	6,974	-0.06%
2024/05/24	16	275.00	17	277.62	275.50	-1	7,073	-0.01%
2024/05/23	13.1	274.80	10	272.50	272.50	3.1	7,128	0.04%
2024/05/22	3	278.00	4	278.13	277.50	-1	7,314	-0.01%
2024/05/21	8.1	278.12	4	279.00	277.00	4.1	7,563	0.05%
2024/05/20	4	280.13	5	280.40	280.50	-1	8,079	-0.01%
2024/05/17	5.4	276.92	4	278.00	277.00	1.4	8,352	0.02%
2024/05/16	5	276.70	4	278.50	278.50	1	8,603	0.01%
2024/05/15	4.1	280.93	0	0.00	272.50	4.1	8,787	0.05%
2024/05/14	8	276.81	8	277.56	279.00	0	9,059	0.00%
2024/05/13	1	271.00	0	0.00	272.00	1	9,141	0.01%
2024/05/10	1.1	270.27	4	271.75	273.00	-3	9,396	-0.03%
2024/05/08	0.5	283.00	0	0.00	282.00	0.5	9,612	0.01%
2024/05/07	0.2	281.37	0	0.00	281.00	0.2	9,742	0.00%
2024/05/06	2.1	288.40	1	286.00	285.00	1.1	9,809	0.01%
2024/05/03	2.2	290.43	2.2	294.52	289.00	0	9,974	0.00%
2024/05/02	1	289.00	1.2	292.58	288.50	-0.2	10,181	0.00%
2024/04/30	6.1	296.00	7	294.43	294.00	-0.9	10,399	-0.01%
2024/04/29	13	300.85	11	299.25	297.50	2	10,499	0.02%
2024/04/26	4.1	294.07	8.1	292.46	295.50	-4.1	10,648	-0.04%
2024/04/25	7.1	284.32	17	284.62	279.00	-9.9	10,729	-0.09%
2024/04/24	19.8	295.37	19	296.42	294.50	0.8	10,820	0.01%
2024/04/23	5	292.88	6	292.42	295.00	-1	11,021	-0.01%
2024/04/22	4.1	297.85	3	294.50	290.00	1.1	11,541	0.01%
2024/04/19	10.1	314.25	9	303.17	306.00	1.1	11,660	0.01%
2024/04/18	8.1	320.82	12.4	323.14	322.00	-4.4	12,058	-0.04%
2024/04/17	8.1	316.81	2.1	316.26	314.00	6	12,758	0.05%
2024/04/16	4.1	314.62	6	318.83	313.00	-2	12,920	-0.02%
2024/04/15	3	316.50	2	315.50	312.50	1	13,093	0.01%
2024/04/12	1	321.00	1.2	322.25	323.00	-0.2	13,337	0.00%
2024/04/11	5	321.00	0	329.00	318.50	5	13,637	0.04%
2024/04/10	0	0.00	0.1	329.51	329.00	-0.1	13,758	0.00%
2024/04/09	3	331.20	10.3	329.93	329.00	-7.3	14,098	-0.05%
2024/04/08	4.5	339.76	1	340.52	338.00	3.5	14,140	0.02%
2024/04/03	8	342.00	4	346.25	345.00	4	14,171	0.03%
2024/04/02	4.1	348.29	3	349.17	347.50	1.1	14,312	0.01%
2024/04/01	0	0.00	2	352.00	349.00	-2	14,392	-0.01%
2024/03/29	4	342.75	6	342.33	344.00	-2	14,472	-0.01%
2024/03/28	0	0.00	4	335.75	334.50	-4	14,504	-0.03%
2024/03/27	8	340.00	6	338.00	338.00	2	14,643	0.01%
2024/03/26	2	340.39	0	0.00	339.50	2	14,942	0.01%
2024/03/25	3	352.33	2	354.50	349.00	1	15,108	0.01%
2024/03/22	0.2	352.00	0	0.00	351.50	0.2	15,234	0.00%
2024/03/21	5	348.30	3	348.83	345.50	2	15,435	0.01%
2024/03/20	0	349.50	6	348.08	347.50	-6	15,647	-0.04%
2024/03/19	1.1	350.55	0	0.00	350.00	1.1	15,930	0.01%
2024/03/18	3	356.83	8	355.19	359.00	-5	16,292	-0.03%
2024/03/15	1.1	355.02	2.1	358.02	354.50	-1	16,844	-0.01%
2024/03/14	7.1	354.63	4.7	360.81	362.00	2.4	16,946	0.01%
2024/03/13	6.1	349.65	8	346.94	345.00	-1.9	17,056	-0.01%
2024/03/12	1.1	362.19	2	366.99	361.50	-1	17,194	-0.01%
2024/03/11	0.1	369.06	3.2	370.38	363.00	-3.1	17,407	-0.02%
2024/03/08	11.3	370.13	13.3	369.50	362.50	-2	17,626	-0.01%
2024/03/07	8.4	383.77	3	384.67	375.00	5.4	17,877	0.03%
2024/03/06	18.1	387.96	13.3	389.53	392.00	4.8	18,100	0.03%
2024/03/05	13	405.58	9	408.50	401.00	4	18,356	0.02%
2024/03/04	5	405.50	7.2	408.52	403.00	-2.2	18,934	-0.01%
2024/03/01	2.6	397.74	5.3	399.62	398.50	-2.7	19,232	-0.01%
2024/02/29	1.1	391.31	3.1	388.54	387.00	-2	19,198	-0.01%
2024/02/27	0.2	380.50	0	0.00	382.00	0.2	19,253	0.00%
2024/02/26	8.1	381.31	9.1	383.55	380.00	-1	19,419	-0.01%
2024/02/23	4.1	387.62	0.1	391.25	386.00	4	19,620	0.02%
2024/02/22	5.1	384.04	3	384.17	382.00	2.1	19,604	0.01%
2024/02/21	12.2	385.91	3	390.17	380.00	9.2	19,883	0.05%
2024/02/20	13.2	406.16	35	407.30	400.00	-21.8	19,888	-0.11%
2024/02/19	17.3	422.90	14	420.43	415.00	3.3	19,708	0.02%
2024/02/16	23.2	445.25	18	442.27	441.50	5.2	19,710	0.03%
2024/02/15	22	451.16	45	456.13	455.00	-23	19,626	-0.12%
2024/02/05	5	421.10	3	419.54	418.00	2	19,452	0.01%
2024/02/02	24	424.09	28.4	427.51	421.00	-4.4	19,498	-0.02%
2024/02/01	13.2	414.30	44	412.55	411.00	-30.8	19,353	-0.16%
2024/01/31	8.1	418.59	0	0.00	416.50	8.1	19,344	0.04%
2024/01/30	1.1	430.00	5	427.90	430.00	-4	19,350	-0.02%
2024/01/29	10.1	420.69	19.1	422.96	420.50	-9	19,371	-0.05%
2024/01/26	5.1	425.56	1.1	429.95	422.00	4.1	19,472	0.02%
2024/01/25	10.1	433.39	8	436.00	439.50	2	19,553	0.01%
2024/01/24	13.2	427.95	12	429.33	429.00	1.2	19,605	0.01%
2024/01/23	16.1	441.85	15	437.37	437.00	1.1	19,739	0.01%
2024/01/22	3	442.00	6.7	443.02	448.00	-3.7	19,787	-0.02%
2024/01/19	23.4	434.16	17	433.79	430.00	6.4	19,771	0.03%
2024/01/18	15.1	422.93	12.4	422.57	423.50	2.6	19,624	0.01%
2024/01/17	9.1	430.22	8.1	429.96	428.00	1	19,804	0.01%
2024/01/16	19.5	425.06	31	425.73	429.50	-11.5	19,718	-0.06%
2024/01/15	19	419.61	8.5	421.77	411.50	10.5	19,409	0.05%
2024/01/12	24	419.61	20.2	422.85	421.50	3.9	19,403	0.02%
2024/01/11	22.4	402.33	23.1	406.50	422.50	-0.7	19,203	0.00%
2024/01/10	29.1	380.35	22	381.56	387.00	7.1	18,815	0.04%
2024/01/09	27.1	377.88	8	380.38	375.50	19.1	19,198	0.10%
2024/01/08	3.3	382.41	1.8	385.79	377.00	1.5	19,208	0.01%
2024/01/05	26.4	378.77	16.1	380.81	384.00	10.3	19,186	0.05%
2024/01/04	32.4	369.58	1	368.52	372.00	31.4	19,117	0.16%
2024/01/03	11	370.48	21.2	367.19	373.00	-10.2	19,381	-0.05%
2024/01/02	12	357.13	2.1	359.17	360.00	9.9	19,188	0.05%
2023/12/29	2.1	354.00	3	356.00	357.00	-0.9	19,396	0.00%
2023/12/28	17	355.68	14	355.50	354.50	3	19,425	0.02%
2023/12/27	7	361.07	7	363.29	362.50	0	19,385	0.00%
2023/12/26	3	364.50	4	362.38	361.00	-1	19,483	-0.01%
2023/12/25	10	358.20	13	357.00	357.00	-3	19,539	-0.02%
2023/12/22	3	356.17	9.1	358.37	358.00	-6.1	19,741	-0.03%
2023/12/21	18.2	353.31	74	352.41	350.50	-55.8	19,791	-0.28%
2023/12/20	14	371.71	7	367.30	365.50	7	19,736	0.04%
2023/12/19	23	372.01	6.1	369.63	373.50	16.9	19,880	0.09%
2023/12/18	5	365.93	6	365.67	367.00	-1	20,079	0.00%
2023/12/15	39	368.27	9	361.72	361.00	30	20,106	0.15%
2023/12/14	6	370.66	4	369.50	369.00	2	20,167	0.01%
2023/12/13	16.1	372.52	20	373.20	368.00	-3.9	20,049	-0.02%
2023/12/12	9.1	376.38	15	380.60	382.50	-5.9	20,136	-0.03%
2023/12/11	13	365.90	2	362.37	361.50	11	19,961	0.06%
2023/12/08	6	364.53	14	368.00	370.00	-8	20,159	-0.04%
2023/12/07	9.1	355.90	3	364.17	357.50	6.1	20,283	0.03%
2023/12/06	9	365.44	13.1	370.15	361.50	-4.1	20,444	-0.02%
2023/12/05	18.1	365.69	5.1	367.06	363.50	13	20,557	0.06%
2023/12/04	11	385.14	8	382.44	380.00	3	20,635	0.01%
2023/12/01	7.1	387.37	8	388.25	391.00	-1	20,733	0.00%
2023/11/30	10	381.54	11.7	384.21	385.50	-1.6	20,695	-0.01%
2023/11/29	12.6	365.08	31.2	368.84	380.00	-18.5	20,458	-0.09%
2023/11/28	4.1	359.57	8.2	350.34	361.00	-4.2	20,092	-0.02%
2023/11/27	5	333.40	1	337.08	331.00	4	19,840	0.02%
2023/11/24	3	342.83	13	341.88	344.00	-10	20,119	-0.05%
2023/11/23	15.5	338.60	11	335.34	336.00	4.5	20,142	0.02%
2023/11/22	4	346.77	11	350.36	346.00	-7	20,082	-0.03%
2023/11/21	2	349.45	0	0.00	342.50	2	20,170	0.01%
2023/11/20	10	352.55	10.1	352.75	345.00	-0.1	20,428	0.00%
2023/11/17	0	331.00	38.1	341.36	351.00	-38.1	20,281	-0.19%
2023/11/16	1	319.01	0	0.00	319.50	1	20,030	0.01%
2023/11/15	12	327.75	9	327.67	320.50	3	20,265	0.01%
2023/11/14	8	332.44	10.1	336.18	331.00	-2.1	20,648	-0.01%
2023/11/13	6	333.34	11	333.95	334.00	-5	21,080	-0.02%
2023/11/10	9	329.56	5	331.90	323.50	4	21,400	0.02%
2023/11/09	3	333.50	4	332.47	333.50	-1	21,561	0.00%
2023/11/08	0.1	334.20	9	335.88	335.50	-9	21,750	-0.04%
2023/11/07	6.1	327.40	5	328.30	328.50	1.1	21,883	0.00%
2023/11/06	4	329.37	4	330.12	332.00	0	21,808	0.00%
2023/11/03	14	324.57	4.6	326.50	322.00	9.4	21,652	0.04%
2023/11/02	5.1	321.77	6	317.00	324.00	-1	21,438	0.00%
2023/11/01	6	301.17	19	306.55	302.50	-13	21,213	-0.06%
2023/10/31	7.3	313.92	3.1	321.10	302.00	4.2	21,011	0.02%
2023/10/30	5	321.00	7	318.93	326.00	-2	20,706	-0.01%
2023/10/27	9	314.50	5	307.50	308.50	4	20,545	0.02%
2023/10/26	7.1	319.00	6	319.91	318.00	1	20,428	0.01%
2023/10/25	20	328.57	32.3	331.25	325.00	-12.3	20,272	-0.06%
2023/10/24	30	339.33	4	339.37	339.50	26	20,005	0.13%
2023/10/23	11	332.55	4	337.26	338.50	7	19,784	0.04%
2023/10/20	12	333.50	10	334.01	334.50	2	19,531	0.01%
2023/10/19	27.1	340.28	22	343.64	343.00	5.1	19,944	0.03%
2023/10/18	12	350.29	9.6	349.75	351.00	2.5	20,269	0.01%
2023/10/17	21.1	357.05	7.3	356.34	352.50	13.8	20,249	0.07%
2023/10/16	5.5	346.79	5	346.68	350.00	0.5	20,262	0.00%
2023/10/13	5.1	333.93	1.6	340.25	343.00	3.5	20,547	0.02%
2023/10/12	8	338.51	4	341.36	345.00	4	20,918	0.02%
2023/10/11	23.6	335.80	17.1	335.58	331.00	6.5	21,100	0.03%
2023/10/06	5.1	319.11	3.1	320.66	323.00	2	21,221	0.01%
2023/10/05	7.1	312.90	15.1	316.11	321.00	-8	21,269	-0.04%
2023/10/04	2	299.50	2	299.75	303.00	0	21,347	0.00%
2023/10/03	6.1	306.10	3	305.50	304.00	3.1	21,588	0.01%
2023/10/02	2	312.00	5	315.80	312.50	-3	21,981	-0.01%
2023/09/28	17	308.09	5	311.60	306.00	12	22,153	0.05%
2023/09/27	6	301.84	2	303.25	306.00	4	22,691	0.02%
2023/09/26	3	310.65	2.2	307.20	303.00	0.9	22,997	0.00%
2023/09/25	1.1	306.47	4	313.37	309.50	-3	23,198	-0.01%
2023/09/22	1.1	299.50	8	302.12	304.50	-7	23,162	-0.03%
2023/09/21	14.2	299.73	7	302.85	298.00	7.1	23,315	0.03%
2023/09/20	3.2	320.90	1.1	314.03	315.50	2	23,080	0.01%
2023/09/19	5.1	327.00	15.5	319.39	322.50	-10.4	23,122	-0.04%
2023/09/18	2.1	341.76	3	342.83	344.50	-0.9	23,117	0.00%
2023/09/15	16.2	350.42	15	344.43	338.00	1.2	23,086	0.01%
2023/09/14	2.3	355.19	7.1	357.12	356.50	-4.9	22,723	-0.02%
2023/09/13	3.1	330.70	55.1	335.29	348.00	-52	22,482	-0.23%
2023/09/12	40.1	331.83	28.4	334.89	325.50	11.8	22,316	0.05%
2023/09/11	23.3	344.83	21.1	347.54	346.50	2.2	22,193	0.01%
2023/09/08	18.4	359.17	12.1	360.55	360.00	6.3	21,987	0.03%
2023/09/07	19.1	365.77	10	368.15	369.50	9.1	21,976	0.04%
2023/09/06	44	362.88	14.2	365.20	367.00	29.8	21,685	0.14%
2023/09/05	9	348.00	27.7	353.19	357.00	-18.7	21,301	-0.09%
2023/09/04	12	341.54	3.1	343.48	345.00	8.9	21,044	0.04%
2023/09/01	11.1	346.48	7	345.87	335.00	4.1	20,849	0.02%
2023/08/31	3.1	345.98	2.1	344.96	345.00	1	20,501	0.00%
2023/08/30	21.2	345.64	8.4	350.26	342.00	12.8	20,321	0.06%
2023/08/29	6.3	337.21	15.1	338.74	335.50	-8.8	19,928	-0.04%
2023/08/28	5.3	330.63	5.4	335.82	335.00	-0.1	19,742	0.00%
2023/08/25	5.6	337.33	10.1	340.89	334.00	-4.5	19,539	-0.02%
2023/08/24	9.2	341.07	6	339.08	333.00	3.2	19,248	0.02%
2023/08/23	18.2	332.74	15	337.83	340.50	3.2	19,019	0.02%
2023/08/22	3	344.67	11	346.73	341.00	-8	18,776	-0.04%
2023/08/21	3	340.50	3.1	342.50	335.50	-0.1	18,741	0.00%
2023/08/18	12.1	340.04	13.6	329.40	328.00	-1.6	18,462	-0.01%
2023/08/17	18.1	355.12	10	355.90	357.00	8.1	17,899	0.05%
2023/08/16	18	334.56	15	337.47	341.00	3	17,419	0.02%
2023/08/15	11	323.45	11.3	327.46	334.00	-0.3	17,012	0.00%
2023/08/14	9.6	302.10	10	302.30	304.00	-0.4	16,725	0.00%
2023/08/11	6	295.92	6	295.58	293.50	0	16,465	0.00%
2023/08/10	4	281.50	1.6	280.27	280.00	2.4	16,235	0.01%
2023/08/09	0.6	304.80	1.1	302.24	301.00	-0.4	16,253	0.00%
2023/08/08	6	290.33	1	295.50	295.50	5	16,287	0.03%
2023/08/07	0	0.00	22	303.43	307.50	-22	16,315	-0.13%
2023/08/04	20	274.50	2	275.50	281.50	18	16,299	0.11%
2023/08/02	5.2	290.87	6	281.00	281.00	-0.8	16,296	-0.01%
2023/08/01	1	311.50	0.5	322.62	312.00	0.5	16,305	0.00%
2023/07/31	16.5	326.20	6	327.50	326.00	10.5	16,364	0.06%
2023/07/28	6	317.67	4	319.50	319.50	2	16,321	0.01%
2023/07/27	12.8	317.05	1.1	329.26	331.00	11.7	16,358	0.07%
2023/07/26	14.2	347.33	0.9	340.00	340.00	13.3	16,321	0.08%
2023/07/25	5.1	380.23	4	380.50	377.50	1.1	16,440	0.01%
2023/07/24	19	383.08	5.1	376.94	377.50	13.9	16,601	0.08%
2023/07/21	6.1	360.03	14.1	359.17	379.50	-8	16,376	-0.05%
2023/07/20	6.7	334.56	21.7	332.85	345.00	-15	15,962	-0.09%
2023/07/19	10.1	327.26	11	334.59	329.00	-1	15,782	-0.01%
2023/07/18	19.7	319.12	5.7	320.91	314.00	14	15,305	0.09%
2023/07/17	27.9	314.49	15.1	319.22	319.00	12.8	14,809	0.09%
2023/07/14	8.1	285.75	12	281.75	295.00	-4	14,264	-0.03%
2023/07/13	13.1	275.08	12.1	276.44	268.50	0.9	13,808	0.01%
2023/07/12	17	260.97	5.7	261.81	260.50	11.3	13,253	0.09%
2023/07/11	16	264.19	30.1	261.15	262.00	-14.1	13,097	-0.11%
2023/07/10	10.8	250.87	49	252.82	253.50	-38.2	12,812	-0.30%
2023/07/07	49	244.50	26.8	241.69	244.50	22.2	12,591	0.18%
2023/07/06	17.1	259.16	16.1	255.75	253.50	1	12,163	0.01%
2023/07/05	9	256.11	15.1	256.84	255.50	-6.1	11,910	-0.05%
2023/07/04	19.8	240.96	10	243.45	250.50	9.8	11,417	0.09%
2023/07/03	17.1	226.44	10	223.25	228.00	7.1	11,054	0.06%
2023/06/30	2	211.00	4	210.00	211.00	-2	10,835	-0.02%
2023/06/29	4.1	212.12	74	211.78	210.00	-69.9	10,851	-0.64%
2023/06/28	10	202.00	16.1	203.25	201.00	-6.1	10,717	-0.06%
2023/06/27	23	201.28	4.1	202.80	198.00	18.9	11,051	0.17%
2023/06/26	50.1	203.08	14	201.43	202.00	36.1	11,102	0.32%
2023/06/21	19	194.82	21.2	197.39	199.00	-2.2	11,496	-0.02%
2023/06/20	8	197.69	11	198.86	196.00	-3	11,548	-0.03%
2023/06/19	8	195.63	10.1	197.08	196.50	-2.1	11,706	-0.02%
2023/06/16	4	192.88	8.7	194.27	193.00	-4.7	11,603	-0.04%
2023/06/15	2.1	190.21	19.2	191.10	190.00	-17.1	11,553	-0.15%
2023/06/14	11.1	187.62	7.2	188.29	186.00	3.9	11,600	0.03%
2023/06/13	7.1	184.93	12.3	185.95	187.50	-5.2	11,641	-0.04%
2023/06/12	1.6	175.69	6.2	175.50	174.50	-4.6	11,506	-0.04%
2023/06/09	0	170.50	6.3	172.55	173.50	-6.3	11,537	-0.05%
2023/06/08	1	168.00	1.4	168.83	168.50	-0.4	11,624	0.00%
2023/06/07	1.1	170.64	1.1	171.46	172.00	0	11,779	0.00%
2023/06/06	0.4	171.00	3.3	172.44	170.50	-2.9	12,282	-0.02%
2023/06/05	0	0.00	13.1	172.66	173.00	-13.1	12,355	-0.11%
2023/06/02	1	172.50	1	175.00	172.00	0	12,416	0.00%
2023/06/01	0	0.00	2	172.33	173.00	-2	12,476	-0.02%
2023/05/31	7.2	172.43	0.3	173.11	171.50	6.9	12,750	0.05%
2023/05/30	3	171.50	3	172.38	172.50	0	12,802	0.00%
2023/05/29	8	173.94	31	174.45	173.50	-23	12,820	-0.18%
2023/05/26	5	170.22	1	169.64	168.50	4	12,907	0.03%
2023/05/25	19.2	171.95	24	173.14	170.50	-4.8	13,281	-0.04%
2023/05/24	6	167.42	0	0.00	167.00	6	13,602	0.04%
2023/05/23	7	171.44	6	172.10	171.00	1	13,714	0.01%
2023/05/22	13.1	169.54	3.1	168.54	168.50	10	13,833	0.07%
2023/05/19	2.1	172.02	21.8	170.37	172.00	-19.7	13,863	-0.14%
2023/05/18	1	167.53	0	0.00	167.50	1	13,979	0.01%
2023/05/17	0	0.00	6.2	165.42	166.50	-6.2	14,073	-0.04%
2023/05/16	1.1	162.59	2	162.50	162.00	-0.9	14,134	-0.01%
2023/05/15	4	164.25	3	162.50	164.50	1	14,162	0.01%
2023/05/12	6	164.00	7	165.71	167.00	-1	14,331	-0.01%
2023/05/11	2	166.50	0.4	166.00	164.50	1.6	14,585	0.01%
2023/05/10	2	169.25	8	170.00	169.50	-6	15,086	-0.04%
2023/05/09	2	166.50	2.6	166.85	168.00	-0.6	15,223	0.00%
2023/05/08	17	171.03	1	172.00	168.50	16	15,458	0.10%
2023/05/05	3	168.17	2	170.25	170.00	1	16,178	0.01%
2023/05/04	4	166.38	6	167.79	169.00	-2	16,439	-0.01%
2023/05/03	23	166.57	5	166.70	166.00	18	16,616	0.11%
2023/05/02	1	169.50	13	167.54	170.00	-12	16,586	-0.07%
2023/04/28	2	164.00	5	164.60	164.00	-3	16,619	-0.02%
2023/04/27	9	160.94	4.1	160.03	160.00	5	16,470	0.03%
2023/04/26	19	160.18	8	157.81	158.50	11	16,309	0.07%
2023/04/25	5	172.50	41	170.87	171.00	-36	15,999	-0.23%
2023/04/24	26.4	178.85	14	177.07	177.00	12.4	15,830	0.08%
2023/04/21	8	185.31	3	184.33	184.50	5	15,754	0.03%
2023/04/20	13	188.73	5.1	189.11	191.00	7.9	15,770	0.05%
2023/04/19	7.3	189.07	0	0.00	188.50	7.3	15,884	0.05%
2023/04/18	16	193.66	12.3	191.60	191.50	3.7	15,912	0.02%
2023/04/17	0	0.00	0.7	194.32	194.50	-0.7	15,967	0.00%
2023/04/14	4	194.25	2	194.25	194.50	2	16,057	0.01%
2023/04/13	8	192.13	2	192.00	192.00	6	16,143	0.04%
2023/04/12	8	194.88	0	0.00	196.50	8	16,172	0.05%
2023/04/11	10	196.75	1	197.50	197.50	9	16,198	0.06%
2023/04/10	1	200.00	1.1	200.91	199.50	-0.1	16,385	0.00%
2023/04/07	2	201.50	1.2	201.43	200.00	0.9	16,361	0.01%
2023/04/06	3.2	196.44	15	197.33	201.00	-11.9	16,255	-0.07%
2023/03/31	0.1	194.50	7.3	194.92	196.50	-7.2	16,126	-0.04%
2023/03/30	10.1	190.63	4	192.13	193.00	6.1	16,015	0.04%
2023/03/29	6	190.75	1.1	189.31	189.00	5	15,899	0.03%
2023/03/28	35.3	197.20	7	195.57	195.50	28.3	15,737	0.18%
2023/03/27	8	213.19	2.2	212.53	209.00	5.9	15,297	0.04%
2023/03/24	47.2	215.65	22.3	214.21	215.50	24.9	15,057	0.17%
2023/03/23	4	201.38	1	203.50	198.50	3	14,498	0.02%
2023/03/22	7	196.93	29.1	198.72	200.50	-22.1	14,533	-0.15%
2023/03/21	3	192.83	3	194.67	192.00	0	14,315	0.00%
2023/03/20	15	196.37	6	198.75	191.00	9	14,384	0.06%
2023/03/17	17	194.41	31.1	193.71	194.50	-14.1	14,410	-0.10%
2023/03/16	2.1	189.10	0	0.00	188.00	2.1	14,186	0.01%
2023/03/15	5	191.70	7	192.21	190.50	-2	14,175	-0.01%
2023/03/14	0	0.00	4	186.50	187.50	-4	14,093	-0.03%
2023/03/13	8	185.13	7	186.79	186.50	1	14,174	0.01%
2023/03/10	18	187.22	7.1	188.04	187.00	10.9	14,176	0.08%
2023/03/09	35.1	197.23	38	197.95	194.00	-2.9	14,405	-0.02%
2023/03/08	18	189.69	14	188.00	191.00	4	13,983	0.03%
2023/03/07	3	187.50	0	0.00	187.50	3	13,967	0.02%
2023/03/06	4	190.88	2.1	191.69	189.50	1.9	13,998	0.01%
2023/03/03	15.1	191.18	21	192.50	188.50	-5.9	14,115	-0.04%
2023/03/02	0	0.00	1	188.00	186.00	-1	14,220	-0.01%
2023/03/01	1	185.00	0.1	186.00	186.00	0.9	14,266	0.01%
2023/02/24	4	188.13	10.1	190.19	185.50	-6.1	14,319	-0.04%
2023/02/23	22.1	186.95	26	188.40	188.50	-3.9	14,153	-0.03%
2023/02/22	21.2	185.48	3.1	181.97	181.00	18.1	14,009	0.13%
2023/02/21	4.1	196.22	4	200.25	200.50	0.1	13,748	0.00%
2023/02/20	32	197.98	16.1	196.05	195.00	15.9	13,831	0.12%
2023/02/17	2	196.50	8.1	196.50	196.50	-6.1	14,067	-0.04%
2023/02/16	23.1	196.04	27	195.26	200.50	-3.9	14,445	-0.03%
2023/02/15	9	190.50	1	193.00	193.00	8	14,704	0.05%
2023/02/14	1	194.00	1	196.50	192.00	0	14,749	0.00%
2023/02/13	2	192.75	18	192.83	193.50	-16	15,074	-0.11%
2023/02/10	10	193.60	7.1	195.14	193.50	2.9	15,370	0.02%
2023/02/09	8.2	202.34	2	203.75	198.50	6.2	15,653	0.04%
2023/02/08	12.1	198.71	33	200.05	199.00	-20.9	15,573	-0.13%
2023/02/07	17	189.21	9	190.17	191.50	8	15,221	0.05%
2023/02/06	11	192.73	3.2	190.16	190.00	7.8	15,323	0.05%
2023/02/03	35.1	191.99	49.1	193.31	194.50	-14	15,369	-0.09%
2023/02/02	37.1	180.56	13.1	182.58	184.00	24	14,907	0.16%
2023/02/01	26.1	175.70	25	176.14	175.50	1.1	15,396	0.01%
2023/01/31	1	166.50	0	0.00	169.50	1	15,627	0.01%
2023/01/30	1	168.00	5	168.60	168.50	-4	16,331	-0.02%
2023/01/17	8	159.56	8	159.75	160.00	0	17,101	0.00%
2023/01/16	0	0.00	1	159.50	159.50	-1	17,567	-0.01%
2023/01/13	4	159.38	6	160.25	157.50	-2	17,880	-0.01%
2023/01/12	7	160.43	8.2	160.05	160.00	-1.2	18,323	-0.01%
2023/01/11	8	157.94	6	159.00	161.00	2	18,752	0.01%
2023/01/10	0	0.00	9.1	159.16	160.00	-9.1	19,182	-0.05%
2023/01/09	0.1	156.50	2	157.00	158.50	-1.9	19,639	-0.01%
2023/01/06	10	149.30	2	150.25	151.00	8	19,950	0.04%
2023/01/05	5	148.10	2.2	149.05	147.00	2.8	20,375	0.01%
2023/01/03	2	144.50	4	146.38	147.00	-2	21,203	-0.01%
2022/12/30	3	146.32	4	146.13	142.50	-1	21,448	0.00%
2022/12/29	6	144.75	13	144.77	145.50	-7	21,795	-0.03%
2022/12/28	7	147.21	10	145.00	145.00	-3	22,145	-0.01%
2022/12/27	3	153.00	30.5	152.93	156.50	-27.5	22,266	-0.12%
2022/12/26	1.5	154.00	0	0.00	152.00	1.5	22,770	0.01%
2022/12/23	1	158.00	1	159.50	159.00	0	23,323	0.00%
2022/12/22	1	161.00	33	160.79	158.00	-32	23,747	-0.13%
2022/12/21	3	159.17	29	159.60	157.50	-26	24,226	-0.11%
2022/12/20	20	162.17	2	163.75	156.00	18	24,661	0.07%
2022/12/19	12	163.00	3	165.00	165.00	9	25,021	0.04%
2022/12/16	13.2	165.55	1	165.00	165.00	12.2	25,528	0.05%
2022/12/15	55	171.69	1.1	171.09	171.50	53.9	25,759	0.21%
2022/12/14	6.1	168.00	11.2	169.89	173.00	-5.1	25,800	-0.02%
2022/12/13	6	165.75	22	165.91	164.00	-16	25,794	-0.06%
2022/12/12	25.1	163.50	13	163.77	164.00	12.1	25,943	0.05%
2022/12/09	4	170.00	4	170.25	168.50	0	26,462	0.00%
2022/12/08	4.1	169.37	3	169.33	167.00	1.1	26,667	0.00%
2022/12/07	9	172.17	26	170.96	170.00	-17	26,854	-0.06%
2022/12/06	17.3	176.00	22	177.84	175.50	-4.8	26,928	-0.02%
2022/12/05	5	179.30	4.1	180.10	178.00	0.9	27,113	0.00%
2022/12/02	1	178.00	1	176.50	176.50	0	27,347	0.00%
2022/12/01	84.1	175.18	104.2	178.35	175.50	-20.1	27,536	-0.07%	大賣/
2022/11/30	1	164.00	2.1	168.19	168.50	-1.1	27,497	0.00%
2022/11/29	8	165.63	2	165.75	165.50	6	27,732	0.02%
2022/11/28	4	166.13	6	168.25	168.50	-2	28,144	-0.01%
2022/11/25	16	169.78	39.1	170.81	167.50	-23.1	28,344	-0.08%
2022/11/24	10.3	171.04	8	170.25	172.00	2.3	28,350	0.01%
2022/11/23	38	166.42	14.5	164.05	163.50	23.5	28,343	0.08%
2022/11/22	12	161.58	14	164.07	166.50	-2	28,707	-0.01%
2022/11/21	2	165.75	17	166.44	164.00	-15	29,182	-0.05%
2022/11/18	22.1	169.55	19	170.82	166.00	3.1	29,702	0.01%
2022/11/17	8.2	165.15	6.1	169.26	170.50	2.1	29,817	0.01%
2022/11/16	6.2	166.40	4	166.38	167.00	2.2	30,017	0.01%
2022/11/15	4	164.63	4.6	166.34	167.00	-0.6	30,214	0.00%
2022/11/14	13.5	159.67	13.3	162.61	163.50	0.2	30,634	0.00%
2022/11/11	11.1	157.67	12.1	160.67	156.50	-1	31,097	0.00%
2022/11/10	6	150.42	6.1	149.85	150.50	-0.1	30,971	0.00%
2022/11/09	13.1	151.35	20.2	152.95	150.50	-7.1	31,293	-0.02%
2022/11/08	8	149.50	7.1	148.93	147.00	0.9	31,812	0.00%
2022/11/07	26.1	148.36	29	150.03	149.00	-2.9	32,171	-0.01%
2022/11/04	2	142.50	0	0.00	142.50	2	31,967	0.01%
2022/11/03	4.2	144.14	2	144.75	144.00	2.2	31,985	0.01%
2022/11/02	6	145.50	4.2	146.24	145.50	1.9	32,066	0.01%
2022/11/01	5.1	144.79	18.3	144.82	146.50	-13.2	32,164	-0.04%
2022/10/31	10.3	142.89	1.3	143.00	142.00	9.1	32,256	0.03%
2022/10/28	43.7	138.53	9	142.22	139.50	34.7	32,356	0.11%
2022/10/27	14	137.86	28	136.73	138.00	-14	31,865	-0.04%
2022/10/26	26	135.54	13.2	135.65	133.50	12.8	31,835	0.04%
2022/10/25	20.1	133.99	24.8	134.67	139.50	-4.7	31,506	-0.01%
2022/10/24	12.1	134.41	10	133.55	134.50	2.1	31,060	0.01%
2022/10/21	3	125.17	1	126.00	122.50	2	31,495	0.01%
2022/10/20	18	124.08	14.2	124.48	127.00	3.8	32,320	0.01%
2022/10/19	7.2	126.58	4	130.00	125.00	3.2	32,200	0.01%
2022/10/18	4.2	130.67	4	128.88	130.50	0.2	32,249	0.00%
2022/10/17	3	127.00	7.2	129.07	131.50	-4.2	32,783	-0.01%
2022/10/14	5.1	124.59	12	128.04	130.00	-6.9	33,031	-0.02%
2022/10/13	8.5	121.10	6	123.17	118.50	2.5	33,153	0.01%
2022/10/12	7	123.07	6	122.92	122.00	1	33,056	0.00%
2022/10/11	10	127.60	8	125.81	127.00	2	33,018	0.01%
2022/10/07	7	137.93	5.2	137.26	136.50	1.9	32,849	0.01%
2022/10/06	10.4	137.77	11	137.73	140.00	-0.7	32,872	0.00%
2022/10/05	12.2	138.06	39	139.95	133.50	-26.8	32,704	-0.08%
2022/10/04	35	137.59	7.2	138.39	137.50	27.8	32,381	0.09%
2022/10/03	9	136.11	6	136.00	135.50	3	32,180	0.01%
2022/09/30	11.2	131.23	12	131.38	134.00	-0.8	32,572	0.00%
2022/09/29	3	130.00	5	129.60	127.00	-2	32,663	-0.01%
2022/09/28	4	130.25	5	130.10	127.50	-1	32,739	0.00%
2022/09/27	9	135.67	5	134.40	134.50	4	32,704	0.01%
2022/09/26	7.1	141.52	9	138.50	136.00	-1.9	32,637	-0.01%
2022/09/23	6	150.58	3	149.50	145.50	3	32,650	0.01%
2022/09/22	5	150.50	5	151.80	156.00	0	32,479	0.00%
2022/09/21	2	152.00	3	152.17	152.50	-1	32,515	0.00%
2022/09/20	1	154.00	2	152.25	152.00	-1	32,776	0.00%
2022/09/19	3.3	154.18	4	153.38	152.50	-0.7	32,932	0.00%
2022/09/16	7.2	155.96	7	154.50	153.50	0.2	33,125	0.00%
2022/09/15	8	167.25	4	162.75	161.00	4	33,151	0.01%
2022/09/14	6	168.92	5	169.00	169.50	1	33,183	0.00%
2022/09/13	3	176.17	2	176.00	176.00	1	33,222	0.00%
2022/09/12	3.2	178.72	1	179.50	173.00	2.2	33,278	0.01%
2022/09/08	12	174.96	9	175.44	175.50	3	33,482	0.01%
2022/09/07	5	173.80	9.1	175.78	176.00	-4.1	33,488	-0.01%
2022/09/06	43	177.86	42.1	175.56	175.50	0.9	33,699	0.00%
2022/09/05	20.1	184.23	12.1	179.58	179.50	8	33,603	0.02%
2022/09/02	7.1	185.77	11	188.50	188.00	-3.9	33,488	-0.01%
2022/09/01	8.3	184.02	5.1	181.98	181.00	3.2	33,293	0.01%
2022/08/31	6	188.58	9	188.61	187.00	-3	33,223	-0.01%
2022/08/30	15	190.33	8	189.88	188.50	7	33,343	0.02%
2022/08/29	9	183.22	12.6	184.63	190.00	-3.6	33,178	-0.01%
2022/08/26	14	199.25	42.2	199.85	191.00	-28.2	33,079	-0.09%
2022/08/25	12.1	195.75	15.3	195.58	195.00	-3.2	32,887	-0.01%
2022/08/24	10.5	188.45	3	187.00	186.00	7.5	32,679	0.02%
2022/08/23	7.1	185.70	7	187.21	190.50	0.1	32,474	0.00%
2022/08/22	4	189.86	6.2	192.64	186.00	-2.2	32,316	-0.01%
2022/08/19	9.1	190.52	9	193.17	189.50	0.1	32,358	0.00%
2022/08/18	16.2	181.44	19.1	184.85	189.00	-2.9	31,931	-0.01%
2022/08/17	9	176.94	7	177.00	175.50	2	31,262	0.01%
2022/08/16	11.1	177.21	6.2	178.38	175.50	4.9	31,269	0.02%
2022/08/15	13.2	175.56	40.2	176.85	178.00	-27	31,286	-0.09%
2022/08/12	47.1	158.74	46.1	166.64	170.50	1	30,694	0.00%
2022/08/11	8	155.00	7.1	155.78	155.00	0.9	30,349	0.00%
2022/08/10	6	150.08	30	150.00	149.00	-24	30,681	-0.08%
2022/08/09	7	153.93	13	151.81	154.50	-6	30,843	-0.02%
2022/08/08	6	156.58	5.2	155.25	154.50	0.9	31,057	0.00%
2022/08/05	7.2	155.53	44.1	156.58	159.50	-37	31,147	-0.12%
2022/08/04	5.3	149.07	6	148.00	149.00	-0.7	31,240	0.00%
2022/08/03	4	150.88	4.2	150.67	148.50	-0.2	31,290	0.00%
2022/08/02	21.1	149.83	4	151.13	151.50	17.1	31,482	0.05%
2022/08/01	4	154.13	4	155.25	153.00	0	31,442	0.00%
2022/07/29	51.2	157.10	85	159.43	156.00	-33.8	31,376	-0.11%
2022/07/28	110	159.60	96	164.03	155.50	14	31,475	0.04%	大買/
2022/07/27	131	165.10	16	162.84	163.00	115	30,798	0.37%	大買/鉅額交易
2022/07/26	6	178.92	4	179.50	177.50	2	29,889	0.01%
2022/07/25	10	179.00	10.2	180.26	181.50	-0.2	29,826	0.00%
2022/07/22	27.1	182.79	14.1	183.95	180.50	13	29,766	0.04%
2022/07/21	11.3	170.90	18	169.67	179.00	-6.8	29,265	-0.02%
2022/07/20	7.1	161.36	11	162.86	163.00	-3.9	28,744	-0.01%
2022/07/19	64	159.27	56.1	154.38	154.00	7.9	28,522	0.03%
2022/07/18	7.1	159.17	15	159.87	158.00	-7.9	28,377	-0.03%
2022/07/15	10.2	153.58	5	153.80	152.50	5.2	28,062	0.02%
2022/07/14	7	148.57	8	150.19	150.00	-1	28,107	0.00%
2022/07/13	3	153.17	4	152.50	146.50	-1	27,985	0.00%
2022/07/12	8	156.88	5	152.80	150.00	3	28,075	0.01%
2022/07/11	7	165.93	4	163.50	162.00	3	28,455	0.01%
2022/07/08	24	168.40	8	171.44	165.00	16	28,630	0.06%
2022/07/07	6	166.50	11	165.64	174.00	-5	28,007	-0.02%
2022/07/06	15	169.37	14	162.46	160.50	1	27,834	0.00%
2022/07/05	10	170.30	10	171.35	174.00	0	27,750	0.00%
2022/07/04	10	172.00	14	172.14	172.50	-4	27,851	-0.01%
2022/07/01	5	181.10	8	179.06	172.00	-3	27,944	-0.01%
2022/06/30	6	188.75	6	188.75	191.00	0	27,826	0.00%
2022/06/29	13	191.00	15	192.37	194.50	-2	27,816	-0.01%
2022/06/28	21	188.48	19	188.13	190.00	2	27,790	0.01%
2022/06/27	5	197.21	7	198.07	198.00	-2	28,067	-0.01%
2022/06/24	7	189.14	7	189.71	187.50	0	28,540	0.00%
2022/06/23	7	189.36	7	188.86	190.00	0	28,676	0.00%
2022/06/22	6	201.83	4	189.00	186.50	2	28,328	0.01%
2022/06/21	4	202.25	8	205.56	207.00	-4	28,133	-0.01%
2022/06/20	8	208.88	188	204.65	201.50	-180	28,206	-0.64%	大賣/鉅額交易
2022/06/17	10	209.15	60.2	209.78	209.00	-50.2	28,277	-0.18%
2022/06/16	205.1	224.34	6	220.17	214.50	199.1	28,039	0.71%	大買/鉅額交易
2022/06/15	48	231.10	19	230.37	228.50	29	28,074	0.10%
2022/06/14	22	223.20	19	225.82	225.50	3	28,220	0.01%
2022/06/13	10	221.90	20	224.90	226.00	-10	28,523	-0.04%
2022/06/10	10	222.70	50	218.73	225.50	-40	29,039	-0.14%
2022/06/09	2.1	222.99	2	224.00	224.00	0.1	29,291	0.00%
2022/06/08	11.1	228.64	9	225.56	222.50	2.1	29,488	0.01%
2022/06/07	11.1	227.38	9	227.00	228.50	2.1	30,017	0.01%
2022/06/06	6	228.58	8	228.13	231.50	-2	30,785	-0.01%
2022/06/02	23.1	231.66	13	229.12	226.00	10.1	31,348	0.03%
2022/06/01	58	242.81	25	243.00	238.00	33	31,717	0.10%
2022/05/31	23.2	236.42	9	238.39	240.50	14.2	31,931	0.04%
2022/05/30	4	238.88	17	241.47	242.00	-13	32,963	-0.04%
2022/05/27	6	241.08	4	241.00	231.00	2	33,710	0.01%
2022/05/26	12.1	250.27	32	240.17	238.50	-19.9	34,303	-0.06%
2022/05/25	5	253.60	8	252.81	255.00	-3	34,805	-0.01%
2022/05/24	8	256.31	33.3	253.64	250.00	-25.3	35,532	-0.07%
2022/05/23	61.2	265.67	15	266.93	257.50	46.2	36,322	0.13%
2022/05/20	19	270.13	20	270.98	269.50	-1	36,532	0.00%
2022/05/19	24	261.79	34	263.53	269.50	-10	36,484	-0.03%
2022/05/18	59	264.58	61.5	265.70	268.00	-2.5	36,532	-0.01%
2022/05/17	25	253.00	10.5	253.64	255.00	14.5	36,520	0.04%
2022/05/16	13	265.50	13	258.04	252.50	0	37,163	0.00%
2022/05/13	31	259.27	22	261.57	257.00	9	37,394	0.02%
2022/05/12	26	255.13	23	257.17	254.50	3	37,471	0.01%
2022/05/11	20	251.90	11	253.14	257.50	9	37,788	0.02%
2022/05/10	14	244.79	18	250.56	255.00	-4	37,985	-0.01%
2022/05/09	15	257.90	14	251.50	246.50	1	38,497	0.00%
2022/05/06	13	274.27	11	274.64	272.00	2	38,829	0.01%
2022/05/05	14	276.39	16	279.13	286.00	-2	38,763	-0.01%
2022/05/04	5	265.00	6	267.17	262.50	-1	38,558	0.00%
2022/05/03	27	264.96	21	265.45	264.50	6	38,787	0.02%
2022/04/29	12	266.29	9	261.72	260.50	3	38,955	0.01%
2022/04/28	23.1	252.22	24	255.38	260.00	-0.9	38,880	0.00%
2022/04/27	32	244.02	35	241.89	252.50	-3	38,898	-0.01%
2022/04/26	20	251.20	19	244.50	242.50	1	38,817	0.00%
2022/04/25	16	251.03	48	252.29	248.50	-32	39,070	-0.08%
2022/04/22	8	265.50	7	264.21	267.50	1	39,245	0.00%
2022/04/21	7	276.14	6	275.58	275.00	1	39,660	0.00%
2022/04/20	15	271.23	15	273.13	276.50	0	39,824	0.00%
2022/04/19	48	276.23	20	276.05	268.50	28	39,943	0.07%
2022/04/18	23	264.61	21	264.60	272.50	2	40,018	0.00%
2022/04/15	7	266.78	9	260.56	265.50	-2	40,260	0.00%
2022/04/14	7	285.70	4	281.50	281.50	3	40,341	0.01%
2022/04/13	14	285.86	15	289.03	289.50	-1	40,256	0.00%
2022/04/12	21	282.26	20	281.00	281.50	1	40,177	0.00%
2022/04/11	15	291.77	10	283.05	281.00	5	39,911	0.01%
2022/04/08	11	299.32	12	301.58	301.50	-1	39,727	0.00%
2022/04/07	12	306.17	7	299.93	296.00	5	39,457	0.01%
2022/04/06	10	309.15	10	313.95	317.00	0	39,182	0.00%
2022/04/01	12	303.08	16.1	305.19	312.00	-4.1	39,128	-0.01%
2022/03/31	13.1	310.99	10	311.85	305.50	3.1	39,374	0.01%
2022/03/30	13.1	321.51	15.9	324.07	312.50	-2.9	39,541	-0.01%
2022/03/29	28.6	316.78	26.3	319.23	322.50	2.3	39,675	0.01%
2022/03/28	7	294.36	6	301.33	311.00	1	40,065	0.00%
2022/03/25	4	292.88	22	295.34	296.00	-18	40,418	-0.04%
2022/03/24	20.1	285.64	4	287.87	287.50	16.1	40,965	0.04%
2022/03/23	4	292.37	6	295.42	284.00	-2	42,365	0.00%
2022/03/22	3	283.33	9	287.33	282.00	-6	42,972	-0.01%
2022/03/21	7	276.50	8	278.50	274.50	-1	43,100	0.00%
2022/03/18	7	273.00	4	275.88	273.00	3	43,130	0.01%
2022/03/17	11	274.82	11	273.00	275.00	0	42,942	0.00%
2022/03/16	27	260.98	27	263.02	255.00	0	42,428	0.00%
2022/03/15	25	274.84	18.3	279.51	260.50	6.8	42,269	0.02%
2022/03/14	11	291.55	11	291.27	286.00	0	42,126	0.00%
2022/03/11	20	281.83	22	280.84	287.00	-2	41,766	0.00%
2022/03/10	28.3	280.62	25.3	285.43	281.00	3	41,630	0.01%
2022/03/09	25	291.98	25	287.92	275.00	0	41,146	0.00%
2022/03/08	36.3	288.76	32	287.48	273.50	4.3	40,380	0.01%
2022/03/07	25	283.14	26	283.33	287.50	-1	39,594	0.00%
2022/03/04	13	298.73	8	296.81	288.00	5	39,069	0.01%
2022/03/03	12	314.83	16	314.66	312.00	-4	38,732	-0.01%
2022/03/02	16	303.16	7	307.50	307.00	9	37,914	0.02%
2022/03/01	19	285.01	19	286.90	299.50	0	37,091	0.00%
2022/02/25	6	267.17	13.6	267.74	272.50	-7.6	36,252	-0.02%
2022/02/24	14	246.64	17.1	248.57	248.00	-3.1	35,583	-0.01%
2022/02/23	14	244.58	21	247.26	245.00	-7	34,753	-0.02%
2022/02/22	7.4	237.36	5	238.70	233.50	2.4	33,923	0.01%
2022/02/21	7	234.43	6	236.33	239.00	1	33,503	0.00%
2022/02/18	14	233.68	16	235.81	238.50	-2	33,774	-0.01%
2022/02/17	20.3	236.95	5	235.20	233.00	15.3	33,898	0.04%
2022/02/16	21	246.31	26	245.55	243.00	-5	33,682	-0.01%
2022/02/15	28	236.79	23	238.54	232.00	5	33,336	0.01%
2022/02/14	7	235.57	4.3	233.40	231.00	2.7	33,092	0.01%
2022/02/11	12.1	242.59	18	242.83	244.00	-5.9	33,159	-0.02%
2022/02/10	3	237.69	17	239.91	234.00	-14	32,875	-0.04%
2022/02/09	20	236.36	26	237.48	236.50	-6	32,706	-0.02%
2022/02/08	9	223.61	11	224.36	224.00	-2	32,424	-0.01%
2022/02/07	3	200.67	5	205.50	209.50	-2	32,386	-0.01%
2022/01/26	1	204.00	1	208.50	199.50	0	32,810	0.00%
2022/01/25	6	207.50	5	211.50	205.50	1	33,233	0.00%
2022/01/24	7	209.71	8	212.00	213.50	-1	33,695	0.00%
2022/01/21	1	215.00	1	216.00	216.00	0	34,692	0.00%
2022/01/20	2	217.75	2	218.00	219.00	0	35,430	0.00%
2022/01/19	5	208.40	7.5	211.27	215.00	-2.5	36,018	-0.01%
2022/01/18	10	215.60	8	215.38	209.00	2	36,701	0.01%
2022/01/17	1	209.00	1	214.50	214.50	0	37,392	0.00%
2022/01/14	6	209.75	11	208.73	213.00	-5	37,851	-0.01%
2022/01/13	7	195.50	11.5	198.70	200.50	-4.5	38,128	-0.01%
2022/01/12	6	199.17	7	201.14	200.50	-1	38,678	0.00%
2022/01/11	12	202.21	6	202.17	199.00	6	39,898	0.02%
2022/01/10	24	211.19	16	209.16	207.00	8	40,656	0.02%
2022/01/07	16.5	208.29	13	208.81	199.00	3.5	41,496	0.01%
2022/01/06	5	211.80	3	210.83	211.00	2	41,693	0.00%
2022/01/05	8.3	219.95	6	221.33	218.50	2.3	42,783	0.01%
2022/01/04	9	225.17	3	227.50	221.00	6	44,346	0.01%
2022/01/03	14.2	233.02	7	226.71	226.00	7.2	44,732	0.02%
2021/12/30	11	233.77	9	236.50	239.00	2	44,982	0.00%
2021/12/29	19	238.29	6	238.58	238.00	13	44,942	0.03%
2021/12/28	11	239.27	40	240.48	245.50	-29	45,334	-0.06%
2021/12/27	16	247.56	10	246.15	238.50	6	45,452	0.01%
2021/12/24	18	248.08	21.1	248.67	249.00	-3.1	45,182	-0.01%
2021/12/23	22	244.73	16.1	247.25	243.00	6	45,107	0.01%
2021/12/22	24	242.38	18	242.22	243.00	6	44,945	0.01%
2021/12/21	9	225.17	24	229.23	238.50	-15	44,416	-0.03%
2021/12/20	30	225.82	10.1	229.31	217.00	20	43,896	0.05%
2021/12/17	27	221.39	29	223.21	225.50	-2	43,928	0.00%
2021/12/16	9	208.67	12.3	209.90	217.50	-3.3	42,868	-0.01%
2021/12/15	3	181.83	15	191.30	198.00	-12	42,239	-0.03%
2021/12/14	12	183.46	3	187.67	180.00	9	42,330	0.02%
2021/12/13	11	191.32	13	192.88	194.00	-2	43,128	0.00%
2021/12/10	6	188.92	7	189.21	187.50	-1	43,465	0.00%
2021/12/09	15	194.17	7	194.00	188.50	8	44,281	0.02%
2021/12/08	14	188.00	41	189.77	194.50	-27	44,790	-0.06%
2021/12/07	12	177.92	9	178.06	177.00	3	44,992	0.01%
2021/12/06	22	180.23	5	179.00	178.50	17	45,320	0.04%
2021/12/03	4	190.88	8	190.06	190.00	-4	45,555	-0.01%
2021/12/02	2	185.75	0.2	188.50	184.50	1.9	45,714	0.00%
2021/12/01	8.2	181.53	5.2	184.04	187.00	3	45,984	0.01%
2021/11/30	2	187.50	21	187.69	186.00	-19	46,512	-0.04%
2021/11/29	5	176.00	9.1	177.99	183.00	-4.1	47,677	-0.01%
2021/11/26	5.1	176.47	4	178.88	182.00	1.1	48,042	0.00%
2021/11/25	5	179.90	8	179.56	176.50	-3	47,917	-0.01%
2021/11/24	9	179.94	3	180.17	179.00	6	47,883	0.01%
2021/11/23	16	183.94	5	182.40	184.50	11	48,613	0.02%
2021/11/22	13	189.04	7	187.50	190.00	6	48,686	0.01%
2021/11/19	15	193.56	20	188.80	190.50	-5	48,565	-0.01%
2021/11/18	17.4	199.06	11	197.95	196.00	6.4	48,409	0.01%
2021/11/17	1	201.50	7.5	203.39	206.00	-6.5	48,307	-0.01%
2021/11/16	26	200.37	16	200.25	193.50	10	47,897	0.02%
2021/11/15	5	194.30	7	196.86	198.50	-2	47,378	0.00%
2021/11/12	27	197.56	22	198.84	189.00	5	47,110	0.01%
2021/11/11	11	190.23	8	190.63	191.00	3	46,520	0.01%
2021/11/10	14	185.71	17.4	187.14	194.00	-3.4	46,153	-0.01%
2021/11/09	19	182.32	9.3	185.39	181.00	9.7	45,662	0.02%
2021/11/08	10.1	186.01	5.1	183.22	181.00	5	45,141	0.01%
2021/11/05	22.1	189.20	29	189.19	197.00	-7	44,724	-0.02%
2021/11/04	6.1	192.46	7.4	194.32	190.50	-1.4	44,059	0.00%
2021/11/03	10	196.00	7	196.86	193.50	3	43,471	0.01%
2021/11/02	9.1	206.08	17.3	207.38	205.50	-8.2	43,072	-0.02%
2021/11/01	13	211.85	17	211.51	210.00	-4	42,405	-0.01%
2021/10/29	20.1	207.21	20.1	204.96	201.00	0	41,622	0.00%
2021/10/28	8	191.06	15.3	193.33	196.50	-7.3	40,311	-0.02%
2021/10/27	16	171.78	17	171.69	179.00	-1	39,421	0.00%
2021/10/26	16	169.09	13.1	172.22	163.00	2.9	38,611	0.01%
2021/10/25	7.1	171.76	7.2	172.56	176.00	-0.1	37,727	0.00%
2021/10/22	7	158.64	10.2	159.82	166.50	-3.2	36,525	-0.01%
2021/10/21	5.1	153.74	6.1	153.70	151.50	-1	35,522	0.00%
2021/10/20	8	150.31	26	149.73	153.50	-18	34,614	-0.05%
2021/10/19	62.1	148.31	36.7	146.65	147.50	25.4	33,683	0.08%
2021/10/18	10	140.50	10	141.50	141.00	0	32,110	0.00%
2021/10/15	10	134.50	18	138.17	143.00	-8	31,001	-0.03%
2021/10/14	17	130.35	16	129.91	130.00	1	29,551	0.00%
2021/10/13	6	135.25	11	134.45	131.50	-5	28,779	-0.02%
2021/10/12	22	130.02	16	131.38	133.00	6	27,418	0.02%
2021/10/08	5	124.80	19.9	127.48	130.00	-14.9	25,623	-0.06%
2021/10/07	5	114.70	23.1	117.18	118.50	-18.1	25,160	-0.07%
2021/10/06	4.1	109.36	1	110.00	108.00	3.1	25,003	0.01%
2021/10/05	8	106.75	7	107.21	112.00	1	25,354	0.00%
2021/10/04	2	111.00	21	111.74	109.00	-19	25,273	-0.08%
2021/10/01	8	110.38	6	109.17	107.50	2	25,585	0.01%
2021/09/30	20	115.75	6	114.92	115.00	14	25,583	0.05%
2021/09/29	14	114.89	5	114.80	115.00	9	25,693	0.04%
2021/09/28	12	118.58	18	118.11	120.50	-6	25,254	-0.02%
2021/09/27	10	116.90	8	116.88	114.50	2	24,602	0.01%
2021/09/24	8	119.19	10.1	119.49	118.00	-2.1	24,250	-0.01%
2021/09/23	6	112.08	18.6	114.06	115.50	-12.6	23,388	-0.05%
2021/09/22	13	108.81	5	107.30	106.00	8	23,034	0.03%
2021/09/17	14	113.07	13	113.31	114.00	1	22,693	0.00%
2021/09/16	29	115.16	25	115.48	112.50	4	22,132	0.02%
2021/09/15	10	111.65	7	112.07	111.50	3	21,085	0.01%
2021/09/14	4	110.63	25	113.76	115.00	-21	20,608	-0.10%
2021/09/13	38	111.55	22	111.00	109.00	16	19,661	0.08%
2021/09/10	11	105.41	32	108.00	110.50	-21	18,802	-0.11%
2021/09/09	10	99.73	19.7	100.24	100.50	-9.7	18,216	-0.05%
2021/09/08	21	96.89	23	98.32	93.40	-2	17,894	-0.01%
2021/09/07	22	101.35	9	103.50	98.30	13	17,543	0.07%
2021/09/06	12	110.79	11	111.32	109.00	1	17,535	0.01%
2021/09/03	13	111.58	15	111.17	110.00	-2	17,809	-0.01%
2021/09/02	45	111.78	49	112.80	109.00	-4	17,265	-0.02%
2021/09/01	22	106.43	38	105.57	109.00	-16	15,914	-0.10%
2021/08/31	24	99.99	11	98.45	99.20	13	15,298	0.08%
2021/08/30	22	105.27	0	0.00	103.00	22	15,046	0.15%
2021/08/27	10	106.30	9	107.11	103.50	1	15,000	0.01%
2021/08/26	2	102.00	12.6	102.52	104.00	-10.6	14,197	-0.07%
2021/08/25	2	94.85	3	95.97	94.80	-1	14,015	-0.01%
2021/08/24	2	97.30	2	96.45	94.30	0	14,283	0.00%
2021/08/23	4	95.25	3	95.17	94.40	1	14,264	0.01%
2021/08/20	7	90.54	9	91.17	90.90	-2	14,185	-0.01%
2021/08/19	0	0.00	10	90.50	86.20	-10	14,118	-0.07%
2021/08/18	2	87.55	3	89.30	89.80	-1	14,353	-0.01%
2021/08/17	4	88.35	12	86.28	86.70	-8	14,560	-0.05%
2021/08/16	4	90.63	5	92.16	92.40	-1	14,540	-0.01%
2021/08/13	1	90.60	21	91.84	92.10	-20	14,543	-0.14%
2021/08/12	1	96.60	1	95.40	95.40	0	14,571	0.00%
2021/08/11	2	95.40	0	0.00	97.10	2	14,663	0.01%
2021/08/10	0	0.00	104	97.20	97.30	-104	14,664	-0.71%	大賣/鉅額交易
2021/08/09	5	99.46	7	99.77	98.80	-2	14,657	-0.01%
2021/08/06	18	99.34	14	99.30	99.30	4	14,668	0.03%
2021/08/05	10	106.25	1	106.50	106.00	9	14,479	0.06%
2021/08/04	8.1	110.49	0	0.00	108.50	8.1	14,651	0.06%
2021/08/03	1	109.00	8	114.75	114.50	-7	14,710	-0.05%
2021/08/02	61	112.79	2	111.50	112.00	59	14,752	0.40%
2021/07/30	16	113.22	84	116.76	112.50	-68	14,891	-0.46%
2021/07/29	122	105.66	5	108.70	108.00	117	14,903	0.79%	大買/鉅額交易
2021/07/28	10	105.55	1.1	105.89	105.00	8.9	15,093	0.06%
2021/07/27	3	119.00	0	0.00	116.50	3	15,783	0.02%
2021/07/26	1	119.00	8	120.56	121.50	-7	16,255	-0.04%
2021/07/23	5	113.10	3	112.99	112.50	2	17,371	0.01%
2021/07/22	14	115.50	4	118.38	118.50	10	18,178	0.06%
2021/07/21	3	109.00	0	0.00	110.00	3	18,336	0.02%
2021/07/20	4.2	112.56	1.2	112.25	111.50	3	18,661	0.02%
2021/07/19	4	113.38	4	113.75	118.00	0	18,678	0.00%
2021/07/16	0	0.00	1	107.50	109.00	-1	18,767	-0.01%
2021/07/15	5	106.40	1	109.00	109.00	4	18,898	0.02%
2021/07/14	1	113.50	6.3	110.42	114.00	-5.3	18,999	-0.03%
2021/07/13	13	113.96	20	114.68	111.00	-7	18,915	-0.04%
2021/07/12	55.3	111.63	53.1	109.64	110.50	2.3	18,689	0.01%
2021/07/09	4	103.50	17.4	105.27	106.50	-13.4	18,206	-0.07%
2021/07/08	29	94.06	26	95.19	97.10	3	18,020	0.02%
2021/07/07	3	89.87	24.3	90.47	91.80	-21.3	17,495	-0.12%
2021/07/06	25	83.60	13	84.00	83.50	12	17,327	0.07%
2021/07/05	2	83.35	19	83.97	85.40	-17	17,067	-0.10%
2021/07/02	2	76.25	7	76.79	77.70	-5	16,992	-0.03%
2021/07/01	6	75.05	12	74.40	74.00	-6	17,167	-0.03%
2021/06/30	6	75.48	5	76.54	76.10	1	17,153	0.01%
2021/06/29	5	76.70	6	78.15	75.50	-1	17,130	-0.01%
2021/06/28	3	75.33	2	75.70	76.30	1	16,934	0.01%
2021/06/25	8	76.49	0	0.00	75.60	8	16,899	0.05%
2021/06/23	2	77.50	9	77.47	76.70	-7	16,816	-0.04%
2021/06/22	17	75.39	20	75.46	74.80	-3	16,677	-0.02%
2021/06/21	8	75.96	22	75.40	75.20	-14	16,606	-0.08%
2021/06/18	32	77.33	20	77.75	76.30	12	16,489	0.07%
2021/06/17	6	75.80	6	77.23	77.60	0	16,286	0.00%
2021/06/16	9	76.37	2	76.30	75.10	7	16,105	0.04%
2021/06/15	13	76.88	11	76.47	78.10	2	15,932	0.01%
2021/06/11	10	77.79	18	76.77	78.10	-8	15,368	-0.05%
2021/06/10	3	70.77	14	71.49	71.00	-11	14,589	-0.08%
2021/06/09	13	70.50	4	71.83	69.80	9	14,417	0.06%
2021/06/08	0	0.00	2	71.35	71.40	-2	14,302	-0.01%
2021/06/07	0	0.00	16	70.24	71.10	-16	14,221	-0.11%
2021/06/04	14	69.91	3	71.77	69.10	11	14,091	0.08%
2021/06/03	3	70.57	9	70.16	70.80	-6	13,914	-0.04%
2021/06/02	1	67.50	1	69.60	69.00	0	13,719	0.00%
2021/06/01	9	70.69	19	70.39	69.40	-10	13,598	-0.07%
2021/05/31	7	68.83	9	68.54	68.40	-2	13,283	-0.02%
2021/05/28	5.1	67.53	8	67.55	67.50	-2.9	13,129	-0.02%
2021/05/27	1	66.70	12.1	66.56	65.60	-11.1	13,009	-0.09%
2021/05/26	43	67.09	9	66.47	66.30	34	12,918	0.26%
2021/05/25	16.2	65.99	21	66.53	67.50	-4.8	12,631	-0.04%
2021/05/24	12	61.36	3	61.37	61.40	9	12,312	0.07%
2021/05/21	4	60.38	5	60.34	59.80	-1	12,295	-0.01%
2021/05/20	1	58.70	5	58.90	58.80	-4	12,298	-0.03%
2021/05/19	4	60.20	4	58.80	58.20	0	12,244	0.00%
2021/05/18	0	0.00	3	57.20	58.50	-3	12,109	-0.02%
2021/05/17	2	54.05	1	52.60	53.20	1	12,039	0.01%
2021/05/14	9	58.59	6	59.78	57.60	3	11,963	0.03%
2021/05/13	3	60.73	1	61.70	59.50	2	11,838	0.02%
2021/05/12	15	60.85	7	60.77	59.40	8	11,728	0.07%
2021/05/11	1.1	64.05	1	64.00	63.30	0.1	11,444	0.00%
2021/05/10	5	66.66	7	66.70	66.90	-2	11,262	-0.02%
2021/05/07	2	68.40	5	69.62	68.00	-3	11,214	-0.03%
2021/05/06	7	67.03	16	67.68	67.00	-9	11,047	-0.08%
2021/05/05	39	69.73	5	69.88	66.50	34	10,896	0.31%
2021/05/04	21	69.58	28	70.51	73.80	-7	10,606	-0.07%
2021/05/03	20	71.26	14.1	71.00	69.80	6	10,416	0.06%
2021/04/29	17	70.65	27.3	73.64	74.50	-10.3	10,415	-0.10%
2021/04/28	8	66.14	17	65.84	67.80	-9	9,319	-0.10%
2021/04/27	5	61.56	11	61.65	61.70	-6	8,510	-0.07%
2021/04/26	11	60.63	14	60.44	62.60	-3	8,303	-0.04%
2021/04/23	0	0.00	3	57.97	58.80	-3	7,967	-0.04%
2021/04/22	16	57.94	26	58.87	56.50	-10	8,021	-0.12%
2021/04/21	36	60.19	4	60.00	58.70	32	7,949	0.40%
2021/04/20	1	61.00	24	59.67	61.00	-23	7,961	-0.29%
2021/04/19	13	60.09	5	60.22	59.00	8	7,977	0.10%
2021/04/16	17	58.98	4	59.00	59.50	13	7,882	0.16%
2021/04/15	2	57.25	16	58.18	59.30	-14	7,719	-0.18%
2021/04/14	18	57.28	5	59.51	56.40	13	7,561	0.17%
2021/04/13	8	56.45	11	58.75	57.90	-3	7,244	-0.04%
2021/04/12	10	58.24	14	59.08	56.90	-4	6,962	-0.06%
2021/04/09	29	59.32	28	58.25	57.50	1	6,837	0.01%
2021/04/08	1	56.10	5	56.90	57.20	-4	6,536	-0.06%
2021/04/07	4	56.88	51	54.47	57.40	-47	6,373	-0.74%
2021/04/06	20	53.40	18	53.60	53.40	2	6,225	0.03%
2021/04/01	38	52.69	21	52.98	53.00	17	6,271	0.27%
2021/03/30	0	0.00	1	52.40	52.40	-1	6,224	-0.02%
2021/03/29	0	0.00	5	51.70	51.90	-5	6,285	-0.08%
2021/03/26	0	0.00	9	51.23	52.10	-9	6,383	-0.14%
2021/03/25	0	0.00	11	50.62	50.40	-11	6,379	-0.17%
2021/03/24	1	50.70	0	0.00	50.70	1	6,395	0.02%
2021/03/23	18	51.10	18	51.10	51.10	0	6,429	0.00%
2021/03/22	0	50.90	6	51.50	51.40	-6	6,455	-0.09%
2021/03/19	1	50.60	0	0.00	51.00	1	6,639	0.02%
2021/03/18	16	52.42	13	52.48	51.90	3	6,650	0.05%
2021/03/17	10	52.30	12	51.78	51.90	-2	6,711	-0.03%
2021/03/16	1	51.90	6	52.18	51.90	-5	6,770	-0.07%
2021/03/15	3	51.60	1	51.60	51.60	2	6,891	0.03%
2021/03/12	0	0.00	4	51.35	51.00	-4	7,027	-0.06%
2021/03/11	5	51.10	0	0.00	51.00	5	7,576	0.07%
2021/03/10	18	50.10	19	50.01	50.10	-1	8,052	-0.01%
2021/03/09	4	49.21	0	0.00	49.50	4	8,093	0.05%
2021/03/08	6	50.38	5	49.95	49.95	1	8,096	0.01%
2021/03/04	2	50.95	0	0.00	50.90	2	8,126	0.02%
2021/03/03	0	0.00	2	51.40	51.90	-2	8,098	-0.02%
2021/03/02	19	52.67	21	53.10	52.10	-2	8,061	-0.02%
2021/02/26	4	53.23	24	52.97	53.00	-20	8,057	-0.25%
2021/02/25	14	53.87	10	53.40	53.40	4	8,060	0.05%
2021/02/24	16	54.37	2	54.20	53.90	14	8,146	0.17%
2021/02/23	40	55.65	11	55.93	55.40	29	8,135	0.36%
2021/02/22	16	56.17	22	56.56	57.30	-6	8,151	-0.07%
2021/02/19	0	0.00	21	55.31	55.90	-21	8,006	-0.26%
2021/02/18	0	0.00	13	53.54	54.00	-13	7,934	-0.16%
2021/02/17	12	52.95	0	0.00	53.20	12	7,932	0.15%
2021/02/05	6	52.55	0	0.00	51.80	6	7,883	0.08%
2021/02/03	4	53.83	15	53.50	53.30	-11	7,823	-0.14%
2021/02/02	18	52.62	12	52.38	52.90	6	7,771	0.08%
2021/02/01	15	51.60	4	51.65	51.40	11	7,737	0.14%
2021/01/29	11	53.72	44	53.93	52.20	-33	7,685	-0.43%
2021/01/28	21	53.41	24	53.45	53.40	-3	7,537	-0.04%
2021/01/27	39	52.68	40	52.94	52.50	-1	7,391	-0.01%
2021/01/26	43	52.51	28	51.99	51.10	15	7,215	0.21%
2021/01/25	74	56.25	7.3	55.59	54.10	66.7	7,011	0.95%
2021/01/22	9	55.12	32	55.58	57.90	-23	6,417	-0.36%
2021/01/21	5	53.26	23	52.95	52.70	-18	5,889	-0.31%
2021/01/20	14	50.93	10	51.25	51.00	4	5,790	0.07%
2021/01/19	10	53.00	15	53.47	53.00	-5	5,727	-0.09%
2021/01/18	13	52.26	2	52.30	52.40	11	5,755	0.19%
2021/01/15	23	53.65	22	54.14	53.40	1	5,758	0.02%
2021/01/14	12	54.03	5	54.00	54.00	7	5,626	0.12%
2021/01/13	4	53.25	15	53.45	54.00	-11	5,539	-0.20%
2021/01/12	13	51.53	10	52.70	52.00	3	5,405	0.06%
2021/01/11	11	51.55	20	50.38	51.60	-9	5,245	-0.17%
2021/01/08	12	48.76	10	49.20	48.75	2	5,169	0.04%
2021/01/07	3	50.20	4	49.79	49.75	-1	5,113	-0.02%
2021/01/06	15	49.21	100	49.62	49.30	-85	5,073	-1.68%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	52.00	2	51.55	52.20	-1	4,891	-0.02%
2020/12/31	23	51.76	22	51.09	50.90	1	4,803	0.02%
2020/12/30	10	52.20	1	51.50	51.50	9	4,777	0.19%
2020/12/29	1	52.00	10	52.20	51.90	-9	4,740	-0.19%
2020/12/28	13	50.23	4	51.05	51.80	9	4,581	0.20%
2020/12/24	2	51.00	2	51.55	51.00	0	4,432	0.00%
2020/12/23	1	50.80	0	0.00	51.20	1	4,403	0.02%
2020/12/22	31	50.95	15	50.10	49.65	16	4,331	0.37%
2020/12/21	10	49.20	0	0.00	49.20	10	4,222	0.24%
2020/12/18	1	50.20	12	50.30	49.95	-11	4,176	-0.26%
2020/12/17	27	49.74	1	49.70	49.80	26	4,147	0.63%
2020/12/16	2	50.50	1	50.60	50.50	1	4,107	0.02%
2020/12/15	54	51.98	10	51.94	50.40	44	4,083	1.08%
2020/12/14	1	50.50	0	0.00	50.50	1	3,880	0.03%
2020/12/11	7	50.14	0	0.00	49.50	7	3,852	0.18%
2020/12/10	3	50.53	14	51.69	50.70	-11	3,835	-0.29%
2020/12/09	18	51.64	6	51.28	51.70	12	3,743	0.32%
2020/12/08	14	53.08	0	0.00	52.70	14	3,599	0.39%
2020/12/07	12	54.76	11	55.07	55.40	1	3,438	0.03%
2020/12/04	10	51.75	26	52.17	53.40	-16	2,870	-0.56%
2020/12/03	12	48.84	3	49.17	48.55	9	2,374	0.38%
2020/12/02	3	48.63	12	48.28	48.50	-9	2,332	-0.39%
2020/12/01	10	47.83	0	0.00	48.00	10	2,300	0.43%
2020/11/30	2	48.15	5	48.36	47.95	-3	2,292	-0.13%
2020/11/26	10	46.60	9	46.66	46.60	1	2,249	0.04%
2020/11/25	1	46.05	4	46.60	46.05	-3	2,250	-0.13%
2020/11/24	4	47.19	5	47.31	47.00	-1	2,210	-0.05%
2020/11/23	26	46.48	28	47.38	47.65	-2	2,171	-0.09%
2020/11/20	2	46.05	7	44.81	46.05	-5	2,028	-0.25%
2020/11/19	17	46.02	8	46.11	45.35	9	1,985	0.45%
2020/11/18	4	45.48	4	45.50	45.50	0	1,872	0.00%
2020/11/17	2	45.40	5	45.57	45.35	-3	1,872	-0.16%
2020/11/16	8	45.09	4	45.40	45.15	4	1,890	0.21%
2020/11/13	2	44.35	3	43.98	44.35	-1	1,879	-0.05%
2020/11/12	2	43.90	1	43.85	43.80	1	1,883	0.05%
2020/11/11	15	43.70	2	43.90	43.70	13	1,877	0.69%
2020/11/10	1	44.00	1	43.90	43.85	0	1,890	0.00%
2020/11/09	0	0.00	8	43.38	43.60	-8	1,877	-0.43%
2020/11/06	0	0.00	2	42.85	42.50	-2	1,872	-0.11%
2020/11/05	0	0.00	17	42.19	42.30	-17	1,880	-0.90%
2020/11/04	3	41.30	1	41.70	41.75	2	1,924	0.10%
2020/11/02	4	40.69	0	0.00	40.80	4	2,007	0.20%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/29	5	41.74	0	0.00	42.00	5	2,087	0.24%
2020/10/26	2	43.23	0	0.00	43.35	2	2,166	0.09%
2020/10/23	10	44.07	1	44.10	44.10	9	2,143	0.42%
2020/10/22	1	42.90	10	43.30	43.00	-9	2,260	-0.40%
2020/10/21	10	43.08	0	0.00	43.05	10	2,425	0.41%
2020/10/20	6	43.33	8	44.41	43.05	-2	2,688	-0.07%
2020/10/19	1	42.25	3	43.80	44.15	-2	2,701	-0.07%
2020/10/16	1	42.25	0	0.00	42.25	1	2,745	0.04%
2020/10/14	8	43.60	1	43.80	43.35	7	2,935	0.24%
2020/10/13	1	43.30	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/10/07	0	0.00	1	44.95	44.95	-1	3,109	-0.03%
2020/10/06	1	44.60	2	44.63	44.50	-1	3,167	-0.03%
2020/09/30	1	43.50	0	0.00	43.85	1	3,455	0.03%
2020/09/28	0	0.00	3	43.85	44.05	-3	3,909	-0.08%
2020/09/25	0	0.00	5	41.90	42.00	-5	4,182	-0.12%
2020/09/24	4	43.31	0	0.00	43.00	4	4,699	0.09%
2020/09/23	0	0.00	2	44.93	44.65	-2	5,018	-0.04%
2020/09/22	3	44.27	1	44.80	44.30	2	5,186	0.04%
2020/09/16	10	45.40	0	0.00	45.05	10	6,332	0.16%
2020/09/15	0	0.00	4	45.61	45.40	-4	6,368	-0.06%
2020/09/14	0	0.00	3	43.90	44.00	-3	6,492	-0.05%
2020/09/10	1	43.35	2	43.45	43.35	-1	6,535	-0.02%
2020/09/09	3	43.40	10	43.40	43.45	-7	6,563	-0.11%
2020/09/08	0	0.00	2	43.90	43.85	-2	6,580	-0.03%
2020/09/07	0	0.00	10	44.10	43.55	-10	6,638	-0.15%
2020/09/04	13	43.64	2	43.95	43.95	11	6,670	0.16%
2020/09/03	2	44.60	0	0.00	44.40	2	6,680	0.03%
2020/09/02	2	44.90	0	0.00	45.10	2	6,696	0.03%
2020/09/01	0	0.00	1	45.05	44.95	-1	6,706	-0.01%
2020/08/31	1	43.45	0	0.00	43.40	1	6,698	0.01%
2020/08/26	0	0.00	1	44.40	44.50	-1	6,789	-0.01%
2020/08/21	2	43.35	3	43.60	43.50	-1	6,903	-0.01%
2020/08/20	2	43.40	0	0.00	42.40	2	6,915	0.03%
2020/08/19	3	45.75	3	45.05	45.20	0	6,871	0.00%
2020/08/18	1	46.55	0	0.00	46.30	1	6,847	0.01%
2020/08/14	0	0.00	5	46.30	47.00	-5	6,979	-0.07%
2020/08/13	4	46.43	0.5	46.35	46.25	3.5	6,979	0.05%
2020/08/12	0	0.00	1	46.60	46.60	-1	6,993	-0.01%
2020/08/11	2	47.70	3	47.90	47.30	-1	6,969	-0.01%
2020/08/10	8	48.18	10	48.33	47.25	-2	6,966	-0.03%
2020/08/07	0	0.00	5	48.12	48.45	-5	6,937	-0.07%
2020/08/06	1	47.85	7	47.66	47.70	-6	6,923	-0.09%
2020/08/05	20	48.46	3	48.60	48.60	17	6,887	0.25%
2020/08/04	8	47.43	19	47.52	47.80	-11	6,835	-0.16%
2020/08/03	13	47.12	0	0.00	47.10	13	6,806	0.19%
2020/07/31	14	46.66	15	47.10	47.05	-1	6,820	-0.01%
2020/07/30	5	47.65	5	47.25	47.80	0	6,752	0.00%
2020/07/29	5	46.38	1	46.95	46.95	4	6,725	0.06%
2020/07/28	18	47.27	12	47.19	46.20	6	6,658	0.09%
2020/07/27	10	50.01	15	49.95	49.15	-5	6,524	-0.08%
2020/07/24	15	52.91	11	53.36	52.10	4	6,354	0.06%
2020/07/23	2	51.80	6	53.07	52.90	-4	6,085	-0.07%
2020/07/22	7	51.90	0	0.00	52.50	7	6,034	0.12%
2020/07/21	0	0.00	15	52.47	53.00	-15	6,100	-0.25%
2020/07/20	1	48.50	3	49.80	50.80	-2	6,105	-0.03%
2020/07/17	3	49.12	0	0.00	48.95	3	6,066	0.05%
2020/07/16	2	50.40	0	0.00	50.10	2	6,051	0.03%
2020/07/15	2	51.05	18	50.96	50.10	-16	6,025	-0.27%
2020/07/14	3	50.87	6	51.32	51.00	-3	6,004	-0.05%
2020/07/13	5	50.60	0.1	51.60	51.60	4.9	5,971	0.08%
2020/07/10	10	50.69	0	0.00	50.80	10	5,933	0.17%
2020/07/09	16	53.24	0	0.00	52.60	16	5,837	0.27%
2020/07/08	14.1	52.16	21	53.29	54.00	-6.9	5,663	-0.12%
2020/07/07	17	51.64	8	51.43	51.50	9	5,429	0.17%
2020/07/06	2	54.05	16	54.13	54.00	-14	5,261	-0.27%
2020/07/03	26	53.99	33	53.99	52.80	-7	5,033	-0.14%
2020/07/02	18	48.52	68	49.14	51.30	-50	4,544	-1.10%
2020/07/01	10	47.44	2	47.05	47.75	8	4,233	0.19%
2020/06/30	21	47.88	21	47.75	46.40	0	4,065	0.00%
2020/06/29	39	46.57	9	46.69	46.50	30	3,795	0.79%
2020/06/24	51	44.88	21	45.13	44.80	30	3,484	0.86%
2020/06/23	1	42.80	1	43.60	43.35	0	3,083	0.00%
2020/06/22	1	42.35	4	42.46	42.70	-3	2,987	-0.10%
2020/06/19	2	42.00	0	0.00	41.00	2	2,984	0.07%
2020/06/16	0	0.00	1	41.95	41.90	-1	2,819	-0.04%
2020/06/15	0	0.00	10	41.53	41.45	-10	2,862	-0.35%
2020/06/12	13	41.02	2	41.65	41.65	11	2,889	0.38%
2020/06/11	2	43.20	10	44.30	42.80	-8	2,908	-0.28%
2020/06/09	2	44.15	5	44.35	44.35	-3	2,993	-0.10%
2020/06/08	0	0.00	1	44.75	44.90	-1	3,017	-0.03%
2020/06/05	15	44.83	1	44.90	44.90	14	2,992	0.47%
2020/06/04	1	45.00	0	0.00	45.00	1	3,007	0.03%
2020/06/03	0	0.00	1	44.85	45.05	-1	3,010	-0.03%
2020/06/02	2	44.45	0	0.00	44.40	2	2,974	0.07%
2020/06/01	0	0.00	4	44.96	45.10	-4	2,948	-0.14%
2020/05/29	2	44.20	1	44.05	43.60	1	2,905	0.03%
2020/05/27	0	0.00	1	43.90	43.85	-1	2,902	-0.03%
2020/05/26	1	43.70	1	43.20	43.20	0	2,910	0.00%
2020/05/25	5	43.50	0	0.00	43.70	5	2,915	0.17%
2020/05/21	1	43.90	6	43.89	43.95	-5	2,875	-0.17%
2020/05/20	1	42.50	5	42.48	42.30	-4	2,828	-0.14%
2020/05/19	0	0.00	11	41.86	41.95	-11	2,832	-0.39%
2020/05/18	4	40.54	7	40.64	40.50	-3	2,819	-0.11%
2020/05/15	13	41.70	15	41.48	41.35	-2	2,838	-0.07%
2020/05/14	18	42.69	14	42.35	42.10	4	2,851	0.14%
2020/05/13	2	42.30	10	43.50	43.70	-8	2,869	-0.28%
2020/05/12	28	42.53	23	42.42	42.40	5	2,915	0.17%
2020/05/11	16	43.34	6	43.36	43.35	10	2,927	0.34%
2020/05/08	4	43.25	5	43.05	43.05	-1	2,945	-0.03%
2020/05/07	2	43.48	5	43.59	43.55	-3	2,940	-0.10%
2020/05/06	1	42.70	2	42.60	42.60	-1	2,932	-0.03%
2020/05/05	4	42.46	13	43.03	42.80	-9	2,964	-0.30%
2020/05/04	16	42.53	5	42.64	42.60	11	2,988	0.37%
2020/04/30	13	43.39	14	43.35	43.35	-1	3,014	-0.03%
2020/04/29	4	43.00	2	43.20	43.20	2	3,039	0.07%
2020/04/28	1	43.20	1	43.30	42.95	0	3,127	0.00%
2020/04/27	2	42.95	17	43.03	42.80	-15	3,171	-0.47%
2020/04/24	28	42.74	4	42.59	42.55	24	3,160	0.76%
2020/04/23	4	45.21	28	44.34	45.30	-24	3,036	-0.79%
2020/04/22	11	42.53	2	42.15	42.65	9	2,927	0.31%
2020/04/21	10	42.29	3	42.70	41.80	7	2,950	0.24%
2020/04/20	0	0.00	16	42.46	43.00	-16	3,053	-0.52%
2020/04/17	20	41.95	5	42.24	42.05	15	3,103	0.48%
2020/04/16	3	41.95	0	0.00	41.60	3	3,147	0.10%
2020/04/15	2	40.83	19	41.23	41.80	-17	3,291	-0.52%
2020/04/14	15	40.82	3	40.97	41.00	12	3,368	0.36%
2020/04/13	1	39.75	1	40.20	39.80	0	3,432	0.00%
2020/04/10	3	39.97	3	39.73	40.05	0	3,518	0.00%
2020/04/09	3	40.50	0	0.00	40.35	3	3,753	0.08%
2020/04/08	0	0.00	6	40.33	41.20	-6	3,905	-0.15%
2020/04/07	3	38.55	4	38.48	38.80	-1	3,875	-0.03%
2020/04/06	3	36.60	1	37.45	37.45	2	3,842	0.05%
2020/04/01	0	0.00	3	36.57	36.65	-3	3,824	-0.08%
2020/03/31	2	36.25	0	0.00	36.30	2	3,870	0.05%
2020/03/30	0	0.00	1	36.70	36.70	-1	3,875	-0.03%
2020/03/27	1	36.30	10	37.10	36.20	-9	3,858	-0.23%
2020/03/26	3	36.03	1	36.50	36.50	2	3,829	0.05%
2020/03/25	1	36.30	14	35.90	36.40	-13	3,837	-0.34%
2020/03/24	2	33.73	23	33.86	34.10	-21	3,804	-0.55%
2020/03/23	1	30.10	5	30.10	32.15	-4	3,791	-0.11%
2020/03/20	0	0.00	7	31.36	32.05	-7	3,796	-0.18%
2020/03/19	9	29.43	7	30.17	29.15	2	3,801	0.05%
2020/03/18	5	33.28	0	0.00	32.35	5	3,768	0.13%
2020/03/17	1	32.35	2.1	32.21	32.95	-1.1	3,806	-0.03%
2020/03/16	7	34.79	10	35.31	32.70	-3	3,763	-0.08%
2020/03/13	25	34.55	3	34.55	34.55	22	3,676	0.60%
2020/03/12	5	38.44	1	38.75	38.35	4	3,623	0.11%
2020/03/09	6	43.57	7	42.86	42.80	-1	3,570	-0.03%
2020/03/06	13.4	45.23	13	45.10	45.05	0.4	3,566	0.01%
2020/03/05	0	0.00	6	45.90	45.90	-6	3,598	-0.17%
2020/03/04	10	44.80	10	45.06	45.05	0	3,633	0.00%
2020/03/03	0	0.00	9	45.80	45.55	-9	3,623	-0.25%
2020/03/02	6	45.30	5	45.17	45.00	1	3,613	0.03%
2020/02/27	17	45.16	19	44.15	44.05	-2	3,588	-0.06%
2020/02/26	10	45.89	12	45.60	45.60	-2	3,576	-0.06%
2020/02/25	14	45.78	16	46.11	46.10	-2	3,569	-0.06%
2020/02/24	22	46.92	18	46.80	46.80	4	3,538	0.11%
2020/02/21	14	47.73	13	47.65	47.65	1	3,525	0.03%
2020/02/20	11	48.19	11	48.15	48.15	0	3,499	0.00%
2020/02/19	8	48.60	11	48.60	48.60	-3	3,494	-0.09%
2020/02/18	6	48.17	6	48.85	48.90	0	3,514	0.00%
2020/02/17	16	48.66	14	48.45	48.45	2	3,503	0.06%
2020/02/14	9	49.37	9	49.50	49.50	0	3,488	0.00%
2020/02/13	19	49.90	10	50.01	50.00	9	3,453	0.26%
2020/02/12	1	48.30	5	48.97	49.25	-4	3,412	-0.12%
2020/02/11	0	0.00	2	47.85	48.05	-2	3,445	-0.06%
2020/02/10	8	46.69	8	46.63	46.65	0	3,439	0.00%
2020/02/07	25	47.33	22	47.14	47.15	3	3,447	0.09%
2020/02/06	2	48.33	4	48.30	48.30	-2	3,450	-0.06%
2020/02/05	27	47.40	29	47.00	47.00	-2	3,439	-0.06%
2020/02/04	6	47.50	5	47.78	48.00	1	3,428	0.03%
2020/02/03	11	45.85	7	46.54	46.60	4	3,452	0.12%
2020/01/31	57	49.98	52	49.57	49.45	5	3,488	0.14%
2020/01/30	23	53.09	11	52.11	52.10	12	3,523	0.34%
2020/01/20	1	58.10	1	59.00	57.80	0	3,613	0.00%
2020/01/17	8	58.80	11	58.91	58.80	-3	3,640	-0.08%
2020/01/16	1	59.10	2	59.25	59.10	-1	3,717	-0.03%
2020/01/15	4	58.83	6	59.02	58.90	-2	3,685	-0.05%
2020/01/14	30	59.24	23	59.50	59.40	7	3,670	0.19%
2020/01/13	5	58.50	8	59.03	59.50	-3	3,550	-0.08%
2020/01/10	7	58.60	8	58.64	58.60	-1	3,536	-0.03%
2020/01/09	18	57.79	22	57.72	58.30	-4	3,463	-0.12%
2020/01/08	12	56.23	12	55.88	55.70	0	3,326	0.00%
2020/01/07	23	56.49	21	56.41	56.10	2	3,239	0.06%
2020/01/06	44	57.64	36	56.69	56.60	8	3,189	0.25%
2020/01/03	20	60.04	16	59.99	59.00	4	3,236	0.12%
2020/01/02	2	59.20	24	58.00	59.20	-22	3,036	-0.72%
2019/12/26	4	56.90	3	57.20	56.70	1	3,070	0.03%
2019/12/25	10	56.40	12	55.80	56.50	-2	3,056	-0.07%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/23	2	55.60	0	0.00	55.40	2	3,116	0.06%
2019/12/20	8	56.68	4	56.80	56.50	4	3,169	0.13%
2019/12/19	3	56.00	3	56.67	56.70	0	3,245	0.00%
2019/12/18	12	56.58	12	56.21	56.20	0	3,316	0.00%
2019/12/16	3	56.40	4	56.10	56.20	-1	4,080	-0.02%
2019/12/13	2	55.45	2	55.15	55.10	0	4,112	0.00%
2019/12/12	6	56.52	16	56.05	55.80	-10	4,110	-0.24%
2019/12/11	0	0.00	1	55.30	55.00	-1	4,047	-0.02%
2019/12/09	0	0.00	1	54.80	54.30	-1	4,101	-0.02%
2019/12/06	16	53.80	15	53.90	53.90	1	4,137	0.02%
2019/12/05	5	53.92	7	54.29	54.20	-2	4,223	-0.05%
2019/12/03	2	52.95	1	54.00	53.20	1	4,334	0.02%
2019/12/02	12	53.68	2	55.30	53.60	10	4,322	0.23%
2019/11/29	5.4	55.78	3	56.80	55.50	2.4	4,310	0.06%
2019/11/27	0	0.00	2	56.40	56.10	-2	4,348	-0.05%
2019/11/25	0	0.00	2	56.10	55.70	-2	4,482	-0.04%
2019/11/22	1	55.20	0	0.00	55.00	1	4,476	0.02%
2019/11/21	3	54.77	0	0.00	55.10	3	4,518	0.07%
2019/11/20	1	54.50	1	55.10	55.50	0	4,564	0.00%
2019/11/18	2	55.30	1	55.70	55.20	1	4,737	0.02%
2019/11/15	0	0.00	2	55.30	55.10	-2	4,998	-0.04%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	0	0.00	1	55.30	55.40	-1	5,266	-0.02%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/11	3	54.43	1	55.20	54.10	2	5,362	0.04%
2019/11/08	4	55.80	1	55.40	55.90	3	5,378	0.06%
2019/11/07	15	57.51	20	57.81	57.40	-5	5,381	-0.09%
2019/11/06	6	58.27	12	58.43	58.20	-6	5,429	-0.11%
2019/11/05	6	58.78	3	59.00	58.70	3	5,471	0.05%
2019/11/04	2	58.05	3	58.17	58.00	-1	5,545	-0.02%
2019/11/01	7	57.39	0	0.00	57.40	7	5,587	0.13%
2019/10/31	8	58.40	2	58.95	58.00	6	5,631	0.11%
2019/10/30	7	60.94	9	60.52	59.50	-2	5,631	-0.04%
2019/10/29	7	59.44	11	60.84	60.00	-4	5,586	-0.07%
2019/10/28	0	0.00	6	60.62	60.60	-6	5,596	-0.11%
2019/10/25	5	58.30	5	58.50	58.50	0	5,523	0.00%
2019/10/24	0	0.00	8	58.61	59.00	-8	5,619	-0.14%
2019/10/23	4	56.68	5	56.84	56.80	-1	5,903	-0.02%
2019/10/22	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	3	56.50	56.70	-3	6,112	-0.05%
2019/10/18	4	56.35	4	55.60	55.60	0	6,120	0.00%
2019/10/17	2	55.70	4	56.13	56.20	-2	6,114	-0.03%
2019/10/16	18	55.47	19	55.20	55.20	-1	6,171	-0.02%
2019/10/15	1	55.60	1	55.60	55.70	0	6,166	0.00%
2019/10/14	7	55.94	12	55.97	55.80	-5	6,180	-0.08%
2019/10/09	51	55.80	42	55.72	55.20	9	6,182	0.15%
2019/10/08	14	58.39	7	58.10	58.10	7	6,080	0.12%
2019/10/07	0	0.00	6	59.05	58.70	-6	6,174	-0.10%
2019/10/04	2	58.90	4	59.08	58.20	-2	6,210	-0.03%
2019/10/03	4	57.35	0	0.00	57.50	4	6,118	0.07%
2019/10/02	4	57.73	13	58.20	58.50	-9	6,113	-0.15%
2019/10/01	13	57.93	12	58.29	58.30	1	6,158	0.02%
2019/09/27	25	57.96	17	57.76	57.80	8	6,240	0.13%
2019/09/26	9	59.22	10	59.49	59.40	-1	6,322	-0.02%
2019/09/25	13	59.62	2	59.80	59.60	11	6,379	0.17%
2019/09/24	24.3	59.87	14	59.20	59.20	10.3	6,395	0.16%
2019/09/23	4	61.18	7	61.16	61.30	-3	6,301	-0.05%
2019/09/20	24	62.68	22	62.87	60.80	2	6,224	0.03%
2019/09/19	21	61.04	54	60.73	61.60	-33	5,795	-0.57%
2019/09/18	9	57.66	11	57.90	57.50	-2	5,619	-0.04%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/16	7	57.24	5	57.50	57.60	2	5,640	0.04%
2019/09/12	3	58.30	2	58.95	58.20	1	5,644	0.02%
2019/09/11	7	58.31	7	58.86	58.70	0	5,630	0.00%
2019/09/10	6	58.13	9	58.18	58.00	-3	5,584	-0.05%
2019/09/09	14	58.39	9	58.16	58.00	5	5,544	0.09%
2019/09/06	4	58.03	16	58.91	59.00	-12	5,454	-0.22%
2019/09/05	7	57.46	9	57.88	58.00	-2	5,382	-0.04%
2019/09/04	6	56.72	6	57.03	57.10	0	5,354	0.00%
2019/09/03	15	57.03	11	56.76	56.50	4	5,439	0.07%
2019/09/02	3	56.93	8	57.36	57.40	-5	5,441	-0.09%
2019/08/30	20	57.10	22	56.96	56.80	-2	5,419	-0.04%
2019/08/29	6	56.48	10	57.11	57.00	-4	5,340	-0.07%
2019/08/28	2	55.65	5	55.74	55.50	-3	5,235	-0.06%
2019/08/27	6	54.63	8	54.60	54.30	-2	5,189	-0.04%
2019/08/26	33	54.53	22	53.90	53.90	11	5,174	0.21%
2019/08/23	7	56.20	8	56.98	56.90	-1	5,128	-0.02%
2019/08/22	32	56.69	28	56.31	56.40	4	5,109	0.08%
2019/08/21	30	57.15	22	57.22	57.20	8	5,041	0.16%
2019/08/20	26	58.85	16	58.93	58.10	10	4,947	0.20%
2019/08/19	1	55.10	5	56.06	56.10	-4	4,697	-0.09%
2019/08/16	30	55.26	31.4	54.72	54.10	-1.4	4,616	-0.03%
2019/08/15	8	51.10	17	52.29	52.80	-9	4,413	-0.20%
2019/08/14	43	53.62	30	52.55	52.40	13	4,405	0.30%
2019/08/13	12	53.38	6	53.50	53.50	6	4,355	0.14%
2019/08/12	1	55.90	1	56.40	55.30	0	4,337	0.00%
2019/08/08	7	55.14	2	55.10	55.70	5	4,286	0.12%
2019/08/07	26	55.34	10	54.13	54.00	16	4,232	0.38%
2019/08/06	9	54.38	9	54.84	55.00	0	4,193	0.00%
2019/08/05	6	56.92	3	56.63	56.60	3	4,101	0.07%
2019/08/02	3	59.70	1	58.60	59.00	2	4,055	0.05%
2019/08/01	11	61.62	11	61.86	61.30	0	4,025	0.00%
2019/07/31	4	61.43	16	61.41	62.90	-12	3,997	-0.30%
2019/07/30	28	60.82	13	61.12	60.40	15	3,974	0.38%
2019/07/29	9	62.97	10	62.80	63.40	-1	3,861	-0.03%
2019/07/26	7	63.01	20	62.71	63.50	-13	3,813	-0.34%
2019/07/25	30.1	61.96	32.1	62.28	61.50	-2	3,734	-0.05%
2019/07/24	19	58.08	28	59.14	60.70	-9	3,387	-0.27%
2019/07/23	3	55.03	0	0.00	55.20	3	3,258	0.09%
2019/07/22	0	0.00	2	55.70	56.10	-2	3,287	-0.06%
2019/07/19	0	0.00	1	54.00	54.00	-1	3,404	-0.03%
2019/07/18	24	55.24	21	54.96	53.20	3	3,432	0.09%
2019/07/16	1	55.60	0	0.00	55.40	1	3,466	0.03%
2019/07/15	3	56.83	2	56.55	55.90	1	3,586	0.03%
2019/07/12	1	56.50	15	56.59	56.40	-14	3,660	-0.38%
2019/07/11	21.1	56.56	13.1	56.86	56.80	8	3,642	0.22%
2019/07/10	2	54.45	2	54.80	55.30	0	3,519	0.00%
2019/07/09	0	0.00	4	53.53	54.00	-4	3,451	-0.12%
2019/07/08	1	52.80	0	0.00	52.20	1	3,411	0.03%
2019/07/05	4.1	53.78	0	0.00	54.50	4.1	3,418	0.12%
2019/07/04	5	53.80	33	53.19	53.70	-28	3,400	-0.82%
2019/07/03	14	51.48	9	52.93	51.10	5	3,368	0.15%
2019/07/02	0	0.00	10	51.59	52.00	-10	3,268	-0.31%
2019/07/01	0	0.00	2	49.80	50.70	-2	3,203	-0.06%
2019/06/26	2	48.20	0	0.00	48.45	2	3,205	0.06%
2019/06/25	16	50.26	9	49.90	48.35	7	3,182	0.22%
2019/06/24	1	49.80	3	49.60	49.75	-2	3,017	-0.07%
2019/06/21	2	48.10	1	49.10	47.35	1	2,962	0.03%
2019/06/20	0.1	48.20	1	48.35	48.40	-0.9	2,927	-0.03%
2019/06/19	0	0.00	15	47.43	47.75	-15	2,928	-0.51%
2019/06/18	2	46.48	0	0.00	46.50	2	2,944	0.07%
2019/06/17	1	46.55	1	47.45	46.80	0	2,986	0.00%
2019/06/14	1	46.70	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.30	0	0.00	47.05	1	3,039	0.03%
2019/06/12	3	47.87	0	0.00	48.00	3	3,022	0.10%
2019/06/11	2	47.88	8	47.69	48.55	-6	3,006	-0.20%
2019/06/10	0	0.00	1	45.00	44.70	-1	2,927	-0.03%
2019/06/05	0	0.00	1	44.30	44.00	-1	2,917	-0.03%
2019/06/04	2	43.70	0	0.00	43.70	2	2,933	0.07%
2019/06/03	1	44.15	2	44.40	44.45	-1	2,948	-0.03%
2019/05/30	0	0.00	1	44.00	44.20	-1	2,979	-0.03%
2019/05/29	2	43.15	1	43.45	43.50	1	3,005	0.03%
2019/05/28	1	41.70	2	42.58	42.80	-1	3,041	-0.03%
2019/05/27	1	41.00	1	41.15	41.25	0	3,089	0.00%
2019/05/24	0	0.00	0.5	41.80	41.75	-0.5	3,106	-0.02%
2019/05/23	1	43.10	0	0.00	42.35	1	3,106	0.03%
2019/05/22	1	43.80	3	43.92	44.15	-2	3,132	-0.06%
2019/05/21	2	42.68	0	0.00	43.15	2	3,483	0.06%
2019/05/20	2	44.60	0	0.00	43.90	2	3,605	0.06%
2019/05/17	4	44.15	2	44.00	44.35	2	3,633	0.06%
2019/05/16	0	0.00	2	46.65	45.45	-2	3,627	-0.06%
2019/05/15	2	46.30	2	46.65	46.65	0	3,650	0.00%
2019/05/14	5	45.41	1	45.30	45.50	4	3,673	0.11%
2019/05/09	1	48.00	0	0.00	46.65	1	3,687	0.03%
2019/05/08	2	48.63	0	0.00	48.60	2	3,657	0.05%
2019/05/07	1	50.30	0	0.00	49.60	1	3,653	0.03%
2019/05/06	2	49.83	0	0.00	49.95	2	3,669	0.05%
2019/05/03	0	0.00	2	50.80	51.40	-2	3,649	-0.05%
2019/05/02	2	51.20	6	51.17	50.70	-4	3,654	-0.11%
2019/04/30	5	50.22	7	50.01	50.90	-2	3,629	-0.06%
2019/04/29	1	49.75	11	50.55	49.55	-10	3,696	-0.27%
2019/04/26	19	49.83	20	50.39	50.50	-1	3,621	-0.03%
2019/04/25	15	50.06	34	50.49	50.60	-19	3,583	-0.53%
2019/04/24	7.3	49.37	22	48.91	48.60	-14.7	3,463	-0.42%
2019/04/23	24	47.96	4	47.96	47.85	20	3,476	0.58%
2019/04/22	18	49.49	2	49.15	49.05	16	3,485	0.46%
2019/04/19	8	48.76	23	49.34	49.80	-15	3,458	-0.43%
2019/04/18	10	47.71	16	48.20	47.75	-6	3,312	-0.18%
2019/04/17	7	47.29	4	47.40	47.15	3	3,229	0.09%
2019/04/16	2	47.00	5	47.11	47.05	-3	3,235	-0.09%
2019/04/15	11	46.63	2	47.05	47.15	9	3,240	0.28%
2019/04/12	5	45.87	2	45.85	45.80	3	3,260	0.09%
2019/04/11	1	46.85	8	47.34	46.65	-7	3,285	-0.21%
2019/04/10	3	46.72	3	47.57	47.40	0	3,284	0.00%
2019/04/09	10	46.50	2	47.50	46.70	8	3,271	0.24%
2019/04/08	1	46.20	0	0.00	45.85	1	3,231	0.03%
2019/04/03	12	45.80	2	45.70	45.60	10	3,397	0.29%
2019/04/02	6	45.89	8	45.66	45.80	-2	3,448	-0.06%
2019/04/01	3	44.83	0	0.00	44.45	3	3,397	0.09%
2019/03/29	4	44.21	1	44.55	44.55	3	3,373	0.09%
2019/03/28	3	44.37	1	44.20	44.20	2	3,423	0.06%
2019/03/27	2	44.00	2	43.95	44.00	0	3,437	0.00%
2019/03/26	4	44.45	4.3	44.15	44.10	-0.3	3,439	-0.01%
2019/03/25	4	44.31	1	44.15	44.10	3	3,434	0.09%
2019/03/22	8	46.01	2	46.03	45.80	6	3,436	0.17%
2019/03/21	3	45.35	0	0.00	45.80	3	3,419	0.09%
2019/03/20	3	46.53	3	46.87	46.25	0	3,405	0.00%
2019/03/19	0	0.00	1	46.65	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/13	1	44.50	0	0.00	44.65	1	3,399	0.03%
2019/03/12	2	44.33	1	44.20	43.80	1	3,412	0.03%
2019/03/08	1	43.55	0	0.00	43.80	1	3,525	0.03%
2019/03/07	1	43.90	1	44.70	43.90	0	3,573	0.00%
2019/03/06	7	44.32	2	44.73	44.20	5	3,639	0.14%
2019/03/05	0	0.00	2	45.20	44.85	-2	3,708	-0.05%
2019/03/04	3	44.90	0	0.00	44.90	3	3,854	0.08%
2019/02/27	4	46.31	0	0.00	45.95	4	3,874	0.10%
2019/02/26	3	49.05	2	49.45	48.00	1	3,834	0.03%
2019/02/25	1	47.55	0	0.00	47.85	1	3,907	0.03%
2019/02/22	1	48.15	1	48.70	48.00	0	3,955	0.00%
2019/02/21	16	47.72	14	48.41	48.65	2	4,044	0.05%
2019/02/20	6	49.48	7.9	50.18	48.30	-1.9	4,041	-0.05%
2019/02/19	27	45.74	47	47.58	48.85	-20	3,713	-0.54%
2019/02/18	1	44.60	4	44.18	44.45	-3	3,564	-0.08%
2019/02/15	2	43.58	1	43.30	43.30	1	3,522	0.03%
2019/02/14	0	0.00	4	43.59	43.70	-4	3,512	-0.11%
2019/02/13	3	43.15	0	0.00	43.00	3	3,482	0.09%
2019/02/12	4	43.61	0	0.00	43.35	4	3,456	0.12%
2019/02/11	1	42.90	1	43.70	43.70	0	3,445	0.00%
2019/01/30	1	43.05	5	43.03	43.00	-4	3,451	-0.12%
2019/01/29	4	43.46	2	43.95	43.35	2	3,481	0.06%
2019/01/28	2	44.85	2	44.45	44.40	0	3,505	0.00%
2019/01/25	3	44.03	3	44.33	44.10	0	3,574	0.00%
2019/01/24	1	44.00	1	43.60	43.65	0	3,590	0.00%
2019/01/23	0	0.00	2	43.80	43.15	-2	3,634	-0.06%
2019/01/22	1	43.35	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	12	43.87	44.50	-12	3,757	-0.32%
2019/01/18	2	42.08	0	0.00	42.20	2	3,761	0.05%
2019/01/17	0	42.60	1	43.00	42.25	-1	3,816	-0.03%
2019/01/16	0	43.00	3	43.58	43.00	-3	3,925	-0.08%
2019/01/15	1	42.80	3	43.48	43.20	-2	3,927	-0.05%
2019/01/14	1	42.30	9	42.72	43.30	-8	3,847	-0.21%
2019/01/11	4	42.00	3	42.75	41.75	1	3,839	0.03%
2019/01/10	3	41.93	1	41.70	41.60	2	3,810	0.05%
2019/01/09	2	41.85	3	41.93	42.00	-1	3,830	-0.03%
2019/01/08	1	41.60	3	40.63	41.10	-2	3,839	-0.05%
2019/01/07	7	40.24	4	40.39	40.10	3	3,844	0.08%
2019/01/04	5	39.23	1	39.35	39.10	4	3,894	0.10%
2019/01/03	11	41.26	3	41.20	40.65	8	3,914	0.20%
2019/01/02	4	42.36	4	43.34	42.60	0	3,940	0.00%
2018/12/28	0	0.00	2	42.33	42.30	-2	3,955	-0.05%
2018/12/27	1	42.00	0	0.00	41.40	1	4,015	0.02%
2018/12/26	6	42.89	9	43.40	41.00	-3	4,045	-0.07%
2018/12/25	9	41.87	24	42.23	42.25	-15	3,913	-0.38%
2018/12/24	0	0.00	5	40.72	41.20	-5	3,875	-0.13%
2018/12/22	1	38.30	0	0.00	38.80	1	3,862	0.03%
2018/12/21	5	39.24	0	0.00	39.10	5	3,897	0.13%
2018/12/20	2	39.50	1	40.30	40.30	1	3,893	0.03%
2018/12/19	2	39.73	1	40.45	40.15	1	3,897	0.03%
2018/12/18	1	40.80	6	40.30	40.30	-5	3,914	-0.13%
2018/12/17	1	41.30	2	41.65	41.45	-1	4,058	-0.02%
2018/12/13	2	40.83	0	0.00	40.60	2	4,160	0.05%
2018/12/12	1	40.65	11	41.47	41.50	-10	4,166	-0.24%
2018/12/11	0	0.00	8	40.01	40.65	-8	4,169	-0.19%
2018/12/10	4	39.16	2	38.75	38.75	2	4,183	0.05%
2018/12/07	7	39.99	3	40.35	39.90	4	4,211	0.09%
2018/12/06	17	39.86	5.1	39.51	39.50	11.9	4,326	0.28%
2018/12/05	9.4	40.77	1	40.85	40.85	8.4	4,361	0.19%
2018/12/04	8	42.09	8	42.31	41.80	0	4,542	0.00%
2018/12/03	11	42.12	4	42.65	42.00	7	4,711	0.15%
2018/11/30	2	41.20	2	41.05	40.90	0	4,696	0.00%
2018/11/29	2	42.30	0	0.00	41.00	2	4,804	0.04%
2018/11/28	2	39.43	5	40.09	40.15	-3	5,009	-0.06%
2018/11/27	0	0.00	2	38.58	39.10	-2	5,358	-0.04%
2018/11/26	0	0.00	4	37.33	37.00	-4	5,392	-0.07%
2018/11/22	6.4	36.98	2	36.80	36.10	4.4	5,414	0.08%
2018/11/21	2	35.90	0	0.00	36.95	2	5,308	0.04%
2018/11/20	6	36.55	0	0.00	36.25	6	5,245	0.11%
2018/11/19	0	0.00	4	37.23	37.25	-4	5,169	-0.08%
2018/11/16	5	34.00	17	33.83	33.90	-12	5,164	-0.23%
2018/11/15	0	0.00	1	33.25	33.25	-1	5,152	-0.02%
2018/11/14	7	32.62	5	32.80	32.35	2	5,172	0.04%
2018/11/13	10	32.33	11	32.22	32.90	-1	5,203	-0.02%
2018/11/12	5	32.90	5	33.10	32.60	0	5,232	0.00%
2018/11/09	11	32.95	11	33.51	33.40	0	5,285	0.00%
2018/11/08	22	33.66	12	34.39	33.20	10	5,324	0.19%
2018/11/07	0	0.00	1	32.95	33.40	-1	5,364	-0.02%
2018/11/06	2	32.55	1	32.50	32.00	1	5,405	0.02%
2018/11/02	2	33.75	8	34.28	33.75	-6	5,406	-0.11%
2018/11/01	1	32.75	3	32.88	32.80	-2	5,375	-0.04%
2018/10/31	10	31.35	6	31.69	32.00	4	5,331	0.08%
2018/10/30	3	29.45	3	29.68	30.40	0	5,274	0.00%
2018/10/29	9	30.11	4	30.15	29.60	5	5,226	0.10%
2018/10/26	19	30.16	0	0.00	29.80	19	5,098	0.37%
2018/10/25	6	32.80	4	32.73	32.40	2	5,023	0.04%
2018/10/24	6	37.08	2	36.35	36.00	4	5,014	0.08%
2018/10/23	3	39.47	2	38.95	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	41.15	41.10	-1	4,950	-0.02%
2018/10/19	1	40.00	1	40.80	40.80	0	4,962	0.00%
2018/10/15	3	40.90	0	0.00	40.65	3	5,011	0.06%
2018/10/12	1	37.30	1	38.00	39.60	0	5,006	0.00%
2018/10/11	4	38.73	2	39.20	38.70	2	4,972	0.04%
2018/10/09	2	45.53	3	43.45	43.00	-1	4,970	-0.02%
2018/10/08	3	46.30	1	46.20	45.70	2	4,961	0.04%
2018/10/05	9	47.05	8	45.09	45.00	1	5,005	0.02%
2018/10/04	23	50.41	20	49.13	48.65	3	4,925	0.06%
2018/10/03	1	51.20	0	0.00	50.50	1	4,879	0.02%
2018/10/02	3	54.10	0	0.00	53.20	3	4,850	0.06%
2018/09/28	2	55.60	0	0.00	54.50	2	4,841	0.04%
2018/09/27	1	55.70	0	0.00	55.20	1	4,844	0.02%
2018/09/25	1	57.10	0	0.00	57.90	1	4,866	0.02%
2018/09/21	5	58.56	1	59.00	58.50	4	4,855	0.08%
2018/09/20	5	62.36	126	60.57	60.20	-121	4,731	-2.56%	大賣/鉅額交易
2018/09/19	125	67.29	29	67.15	66.80	96	4,615	2.08%	大買/
2018/09/18	31	66.78	1	67.70	67.50	30	4,608	0.65%
2018/09/17	1	65.00	1	65.50	67.90	0	4,587	0.00%
2018/09/14	1	64.90	1	66.10	65.60	0	4,546	0.00%
2018/09/13	0	0.00	1	64.80	64.30	-1	4,525	-0.02%
2018/09/12	32.2	67.81	29	65.57	64.70	3.2	4,494	0.07%
2018/09/11	31	68.69	29	67.73	68.40	2	4,384	0.05%
2018/09/10	32	67.16	34	68.23	70.50	-2	4,312	-0.05%
2018/09/07	11	68.85	10.4	69.25	69.90	0.6	4,199	0.01%
2018/09/06	3	67.70	1	68.28	67.80	2	3,989	0.05%
2018/09/05	12	68.96	14	69.15	68.50	-2	3,943	-0.05%
2018/09/04	35.2	70.64	57	69.76	67.50	-21.8	3,797	-0.57%
2018/09/03	31.2	70.09	2	73.15	69.50	29.2	3,528	0.83%
2018/08/31	2	71.15	15.4	70.55	71.60	-13.4	3,104	-0.43%
2018/08/30	1	65.20	5	65.06	65.10	-4	2,952	-0.14%
2018/08/29	0	0.00	1.2	64.02	64.40	-1.2	2,955	-0.04%
2018/08/28	1	62.70	0	0.00	62.00	1	2,993	0.03%
2018/08/22	31	63.31	33	63.83	63.00	-2	2,979	-0.07%
2018/08/21	1	62.10	1	62.50	63.00	0	2,969	0.00%
2018/08/20	33	61.14	34	62.42	63.00	-1	2,982	-0.03%
2018/08/17	34	61.76	33	62.41	62.00	1	3,034	0.03%
2018/08/16	1	59.70	3	61.53	62.50	-2	3,013	-0.07%
2018/08/15	33	59.37	35	60.50	61.00	-2	2,975	-0.07%
2018/08/14	1	57.70	2	59.85	61.00	-1	2,934	-0.03%
2018/08/13	1	58.60	3	58.53	60.10	-2	2,889	-0.07%
2018/08/10	1	59.00	11	59.95	60.10	-10	2,842	-0.35%
2018/08/09	3	58.77	12	59.81	59.10	-9	2,820	-0.32%
2018/08/08	0	0.00	5	61.34	61.50	-5	2,780	-0.18%
2018/08/06	0	0.00	1	59.90	59.50	-1	2,733	-0.04%
2018/08/03	2	59.00	340	59.66	58.90	-338	2,777	-12.17%	大賣/鉅額交易
2018/08/02	20	59.89	0	0.00	59.90	20	2,774	0.72%
2018/08/01	1	60.70	20	60.71	60.70	-19	2,802	-0.68%
2018/07/31	133	60.08	0	0.00	60.00	133	2,849	4.67%	大買/鉅額交易
2018/07/30	102.2	61.84	1	61.80	61.80	101.2	2,872	3.52%	大買/鉅額交易
2018/07/27	0	0.00	10	65.31	65.00	-10	2,852	-0.35%
2018/07/26	3	64.37	180	64.38	64.20	-177	2,901	-6.10%	大賣/鉅額交易
2018/07/25	76	65.54	0	0.00	65.00	76	3,045	2.50%
2018/07/24	200.2	66.48	0	0.00	66.10	200.2	3,197	6.26%	大買/鉅額交易
2018/07/23	1	66.10	0	0.00	66.70	1	3,327	0.03%
2018/07/20	52	66.78	5	66.90	67.30	47	3,361	1.40%
2018/07/19	3	65.07	0	0.00	65.00	3	3,421	0.09%
2018/07/18	1	65.20	1	66.10	66.40	0	3,464	0.00%
2018/07/17	1	67.10	0	0.00	66.50	1	3,454	0.03%
2018/07/16	2	66.00	112	66.03	66.90	-110	3,442	-3.20%	大賣/鉅額交易
2018/07/13	0	0.00	147	65.87	67.10	-147	3,460	-4.25%	大賣/鉅額交易
2018/07/12	82	63.87	0	0.00	64.10	82	3,410	2.40%
2018/07/11	18	62.65	18	63.73	63.40	0	3,414	0.00%
2018/07/10	43	63.05	3	62.43	63.40	40	3,429	1.17%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/06	30	61.93	0	0.00	61.60	30	3,455	0.87%
2018/07/05	85	62.88	0	0.00	62.70	85	3,588	2.37%
2018/07/04	0	0.00	3	62.43	62.90	-3	3,656	-0.08%
2018/07/03	1	60.10	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/29	6	59.88	5	59.80	59.80	1	3,624	0.03%
2018/06/28	1	61.10	0	0.00	61.30	1	3,597	0.03%
2018/06/27	1	61.50	0	60.60	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/22	1	61.40	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	2	62.30	62.40	-2	3,779	-0.05%
2018/06/20	1	60.50	0	0.00	60.40	1	3,866	0.03%
2018/06/19	2	61.45	0	0.00	61.10	2	3,938	0.05%
2018/06/15	0	0.00	2	62.70	62.70	-2	4,054	-0.05%
2018/06/12	3	61.77	0	0.00	61.60	3	4,273	0.07%
2018/06/08	1	63.90	0	0.00	63.50	1	4,410	0.02%
2018/06/07	0	0.00	2	64.85	64.20	-2	4,605	-0.04%
2018/06/06	2	63.90	0	0.00	64.00	2	4,744	0.04%
2018/06/05	7	65.46	10	65.75	64.60	-3	4,821	-0.06%
2018/06/04	1	63.50	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	62.30	2	64.90	64.30	-1	5,148	-0.02%
2018/05/31	1	62.40	1	63.40	63.40	0	5,726	0.00%
2018/05/29	0	0.00	1	64.60	63.80	-1	6,348	-0.02%
2018/05/28	2	64.35	1	64.60	64.00	1	6,402	0.02%
2018/05/25	0	0.00	3	65.70	66.10	-3	6,506	-0.05%
2018/05/24	0	0.00	1	62.30	63.00	-1	6,547	-0.02%
2018/05/23	1	61.40	0	0.00	61.20	1	6,644	0.02%
2018/05/22	2	62.70	0	0.00	62.80	2	6,739	0.03%
2018/05/18	1	62.80	0	0.00	62.50	1	7,111	0.01%
2018/05/17	3	64.93	1	65.20	64.50	2	7,297	0.03%
2018/05/16	1	65.40	0	0.00	66.00	1	7,551	0.01%
2018/05/14	0	0.00	1	66.50	66.50	-1	7,920	-0.01%
2018/05/11	3	67.03	1	68.60	65.50	2	8,085	0.02%
2018/05/10	0	0.00	1	67.10	67.50	-1	8,198	-0.01%
2018/05/09	10	65.98	0	0.00	66.30	10	8,402	0.12%
2018/05/08	7	66.31	2	66.65	67.40	5	8,699	0.06%
2018/05/07	1	69.30	8	68.80	68.10	-7	8,877	-0.08%
2018/05/04	0	0.00	10	67.44	66.50	-10	9,589	-0.10%
2018/05/03	0	0.00	1	67.60	68.40	-1	10,151	-0.01%
2018/05/02	1	66.90	9	68.00	66.60	-8	10,875	-0.07%
2018/04/30	4	66.40	3	66.73	67.00	1	11,082	0.01%
2018/04/27	4	58.70	5	59.30	62.00	-1	10,952	-0.01%
2018/04/26	1	60.00	1	61.00	59.70	0	10,891	0.00%
2018/04/25	3	60.80	0	0.00	60.00	3	10,922	0.03%
2018/04/19	1	67.80	3	67.80	68.80	-2	11,216	-0.02%
2018/04/18	1	65.90	0	0.00	65.20	1	11,206	0.01%
2018/04/13	1	65.10	0	0.00	65.00	1	11,315	0.01%
2018/04/11	3	67.33	0	0.00	65.70	3	11,398	0.03%
2018/04/10	3	71.17	10	71.30	70.00	-7	11,276	-0.06%
2018/04/02	1	69.90	0	0.00	70.00	1	11,248	0.01%
2018/03/28	2	69.95	0	0.00	69.30	2	11,411	0.02%
2018/03/27	6	71.50	8	71.21	70.90	-2	11,389	-0.02%
2018/03/26	3	70.80	3	70.00	69.50	0	11,401	0.00%
2018/03/23	4	69.35	4	69.90	71.00	0	11,432	0.00%
2018/03/22	12	72.88	10	71.80	72.00	2	11,569	0.02%
2018/03/21	10	74.65	6	75.10	73.50	4	11,517	0.03%
2018/03/20	2	74.10	2	74.40	74.00	0	11,444	0.00%
2018/03/19	0	0.00	1	73.00	73.80	-1	11,444	-0.01%
2018/03/16	1	72.10	8	71.73	71.70	-7	11,405	-0.06%
2018/03/14	1	71.80	0	0.00	72.60	1	11,486	0.01%
2018/03/13	7	72.76	31	71.85	73.20	-24	11,526	-0.21%
2018/03/12	28	70.12	10	69.80	69.10	18	11,502	0.16%
2018/03/09	6	72.52	3	72.23	71.00	3	11,640	0.03%
2018/03/08	3	75.80	7	76.29	74.60	-4	11,780	-0.03%
2018/03/07	6	77.45	3	75.13	73.80	3	11,676	0.03%
2018/03/06	59	78.45	101.1	78.24	77.50	-42.1	11,716	-0.36%	大賣/
2018/03/05	24	72.68	39.3	73.40	75.40	-15.3	11,460	-0.13%
2018/03/02	10	68.58	9	68.38	68.60	1	11,349	0.01%
2018/03/01	0	0.00	2	66.70	66.70	-2	11,392	-0.02%
2018/02/27	25	67.74	12	67.87	67.90	13	11,572	0.11%
2018/02/26	34	67.20	0	0.00	66.20	34	11,445	0.30%
2018/02/23	1.2	69.76	1	69.50	68.60	0.2	11,346	0.00%
2018/02/22	34	69.24	3	69.13	68.80	31	11,322	0.27%
2018/02/21	2	69.60	1	70.40	71.10	1	11,333	0.01%
2018/02/12	4	67.00	1	70.80	66.20	3	11,211	0.03%
2018/02/09	6	66.43	4	67.80	68.20	2	11,239	0.02%
2018/02/08	13	69.63	6	71.03	69.10	7	11,150	0.06%
2018/02/07	0	0.00	3	74.03	74.90	-3	10,986	-0.03%
2018/02/06	8	68.24	20	66.90	68.10	-12	10,953	-0.11%
2018/02/05	16	74.38	0	0.00	74.00	16	10,852	0.15%
2018/02/02	5	78.10	15	79.17	78.10	-10	10,763	-0.09%
2018/02/01	11	79.25	3	78.90	77.90	8	10,709	0.07%
2018/01/31	7	77.99	9	78.56	81.80	-2	10,660	-0.02%
2018/01/30	1.1	80.35	2.1	81.72	79.80	-1	10,623	-0.01%
2018/01/29	10	79.25	17.6	80.70	82.80	-7.6	10,536	-0.07%
2018/01/26	22	71.78	41.6	73.91	75.90	-19.6	9,824	-0.20%
2018/01/25	15.3	70.65	7.2	70.04	69.00	8	9,269	0.09%
2018/01/24	11	65.47	15.1	66.61	68.30	-4.1	8,504	-0.05%
2018/01/23	3	62.97	2	62.00	62.10	1	8,168	0.01%
2018/01/22	2	63.10	2	63.00	63.50	0	8,143	0.00%
2018/01/19	3	62.23	0	0.00	61.70	3	8,102	0.04%
2018/01/18	3	64.70	3	63.83	63.50	0	8,028	0.00%
2018/01/17	1	62.30	0	0.00	62.70	1	7,988	0.01%
2018/01/16	0	0.00	12.6	62.73	63.50	-12.6	7,915	-0.16%
2018/01/15	0	0.00	7	59.94	60.80	-7	7,863	-0.09%
2018/01/12	0	0.00	1	57.20	57.20	-1	7,865	-0.01%
2018/01/11	3	54.80	0	0.00	54.70	3	7,853	0.04%
2018/01/10	6	57.25	0	0.00	56.00	6	7,798	0.08%
2018/01/09	3	58.30	1	61.30	58.30	2	7,737	0.03%
2018/01/08	12	58.17	20	58.86	60.00	-8	7,653	-0.10%
2018/01/05	1	58.70	6	59.40	58.50	-5	7,547	-0.07%
2018/01/04	2	59.30	10	60.30	59.70	-8	7,531	-0.11%
2018/01/03	0	0.00	37	59.65	60.30	-37	7,503	-0.49%
2018/01/02	33	55.64	31	56.84	57.30	2	7,443	0.03%