美時 (1795)-第一金-華江券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620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

美時 (1795)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	284.49	8	282.44	281.50	-7	1,981	-0.35%
2024/11/21	4	286.37	7.2	287.40	285.50	-3.1	1,967	-0.16%
2024/11/20	10	287.45	7	288.21	288.00	3	1,938	0.16%
2024/11/19	3	281.33	4	285.12	285.50	-1	1,922	-0.05%
2024/11/18	5.1	278.08	5	278.60	279.00	0.1	1,948	0.00%
2024/11/15	14	280.00	4	277.63	277.50	10	1,969	0.51%
2024/11/14	6	283.74	7.1	289.26	282.00	-1	1,956	-0.05%
2024/11/13	12.1	282.54	9	284.78	281.50	3.1	1,883	0.16%
2024/11/12	8	286.94	5.3	284.09	285.00	2.7	1,843	0.15%
2024/11/11	2.8	288.80	15.2	287.47	290.00	-12.4	1,833	-0.67%
2024/11/08	2	285.00	20.8	277.76	285.00	-18.8	1,809	-1.04%
2024/11/07	12	260.92	0	261.50	261.00	12	1,708	0.70%
2024/11/06	3	259.17	0	260.00	259.00	3	1,725	0.17%
2024/11/05	4	262.75	6.2	262.32	264.00	-2.2	1,760	-0.13%
2024/11/04	0	0.00	0.1	257.00	254.50	-0.1	1,823	0.00%
2024/10/30	0.1	252.00	0	0.00	251.50	0.1	1,927	0.00%
2024/10/29	0.1	254.21	1	252.00	254.00	-0.9	1,965	-0.04%
2024/10/28	1	259.00	0	258.50	258.00	1	2,021	0.05%
2024/10/25	0	258.50	1	257.50	257.50	-1	2,063	-0.05%
2024/10/23	1	264.50	2	263.25	260.50	-1	2,096	-0.05%
2024/10/22	0	259.50	0.1	260.00	259.00	-0.1	2,100	0.00%
2024/10/21	0	0.00	0	261.21	260.00	0	2,133	0.00%
2024/10/17	1	262.44	8	260.63	260.00	-7	2,198	-0.32%
2024/10/16	12	253.13	0	0.00	251.00	12	2,228	0.54%
2024/10/15	1.2	254.17	0	0.00	252.50	1.2	2,237	0.05%
2024/10/14	1.1	253.93	0	0.00	255.50	1.1	2,292	0.05%
2024/10/11	0	254.00	0	0.00	253.00	0	2,324	0.00%
2024/10/09	3	257.00	1	256.50	255.50	2	2,530	0.08%
2024/10/07	0	0.00	0.6	261.01	262.50	-0.6	2,604	-0.02%
2024/10/04	1	260.00	0	0.00	258.00	1	2,656	0.04%
2024/10/01	4	259.88	3	259.17	261.00	1	2,687	0.04%
2024/09/30	6	264.00	8	264.44	263.00	-2	2,757	-0.07%
2024/09/27	0	271.50	0	0.00	270.00	0	2,793	0.00%
2024/09/26	5	268.20	11	269.64	267.50	-6	2,864	-0.21%
2024/09/25	0	0.00	1	270.50	271.00	-1	2,990	-0.03%
2024/09/24	0	0.00	1.1	270.56	271.00	-1.1	3,075	-0.04%
2024/09/23	2.6	271.62	8	271.00	274.00	-5.4	3,212	-0.17%
2024/09/19	1	270.50	0	271.00	271.00	1	3,461	0.03%
2024/09/18	0	268.00	0.2	269.00	267.00	-0.2	3,490	-0.01%
2024/09/16	3	268.50	0	0.00	269.50	3	3,553	0.08%
2024/09/13	4.1	270.61	0	0.00	269.00	4.1	3,568	0.11%
2024/09/12	1	273.00	0	274.00	277.50	1	3,586	0.03%
2024/09/11	0	271.00	0	0.00	270.50	0	3,649	0.00%
2024/09/10	5	283.49	4	281.50	278.00	1	3,656	0.03%
2024/09/09	0	0.00	1	272.09	284.50	-1	3,667	-0.03%
2024/09/06	4	269.63	3.1	273.54	275.50	0.9	3,681	0.02%
2024/09/05	1.1	268.95	1	276.00	266.50	0.1	3,698	0.00%
2024/09/04	2	276.00	1	274.00	274.00	1	3,719	0.03%
2024/09/03	0.1	285.50	0	0.00	285.50	0.1	3,724	0.00%
2024/09/02	5.1	290.17	9	291.99	286.50	-3.9	3,763	-0.10%
2024/08/30	1.1	286.10	2	287.49	287.00	-0.9	3,793	-0.02%
2024/08/29	0.3	281.49	0	283.00	282.00	0.3	3,780	0.01%
2024/08/28	1	286.50	1	281.50	281.00	0	3,820	0.00%
2024/08/26	0	281.50	1	284.00	281.00	-1	3,944	-0.03%
2024/08/22	0	0.00	0	280.00	280.00	0	3,962	0.00%
2024/08/21	1	284.00	0	285.50	281.50	1	3,999	0.02%
2024/08/20	10	285.60	5	287.00	284.50	5	4,004	0.13%
2024/08/19	2	277.25	2	280.50	278.50	0	4,026	0.00%
2024/08/16	0.2	275.50	1	277.00	275.00	-0.8	4,025	-0.02%
2024/08/15	1.2	274.25	2.1	275.00	273.00	-0.8	4,054	-0.02%
2024/08/14	0	269.50	1	269.50	272.00	-1	4,165	-0.02%
2024/08/13	19.3	274.51	0	272.41	272.00	19.3	4,314	0.45%
2024/08/12	7	275.07	1	276.00	273.00	6	4,355	0.14%
2024/08/09	0.2	264.14	9	270.99	267.00	-8.8	4,326	-0.20%
2024/08/08	5	252.70	5.5	252.52	252.00	-0.5	4,318	-0.01%
2024/08/07	0.5	243.52	2	245.00	255.50	-1.5	4,461	-0.03%
2024/08/06	0.2	235.00	1	218.50	235.50	-0.8	4,467	-0.02%
2024/08/05	2.3	232.37	0	0.00	230.00	2.3	4,449	0.05%
2024/08/02	0.1	269.39	1	265.50	260.00	-0.9	4,437	-0.02%
2024/08/01	0	271.50	2	271.75	273.50	-2	4,550	-0.04%
2024/07/31	7.5	271.81	0	0.00	265.00	7.5	4,584	0.16%
2024/07/30	1	273.62	2	273.50	275.50	-1	4,598	-0.02%
2024/07/29	3.2	284.96	7	280.07	279.50	-3.8	4,604	-0.08%
2024/07/26	3.5	284.01	3	285.33	284.50	0.5	4,614	0.01%
2024/07/23	0	0.00	1	286.50	286.00	-1	4,679	-0.02%
2024/07/22	0	281.00	1	283.50	283.00	-1	4,708	-0.02%
2024/07/19	1.1	283.97	5	287.00	283.00	-3.9	4,736	-0.08%
2024/07/18	5	290.50	0	0.00	288.50	5	4,800	0.10%
2024/07/17	5.1	288.29	2.6	288.51	291.00	2.5	4,844	0.05%
2024/07/16	1.1	286.00	0	0.00	286.50	1.1	4,857	0.02%
2024/07/15	11.1	287.31	6.1	288.58	287.50	5	4,951	0.10%
2024/07/12	3	283.16	0	0.00	281.00	3	5,020	0.06%
2024/07/11	31.4	286.14	7	287.86	282.00	24.4	5,093	0.48%
2024/07/10	3.3	302.21	10	301.80	300.50	-6.7	5,097	-0.13%
2024/07/09	4	305.63	8.2	305.45	302.50	-4.2	5,200	-0.08%
2024/07/08	6	312.49	5	312.40	309.00	1	5,390	0.02%
2024/07/05	6	307.00	3.2	306.16	306.50	2.9	5,451	0.05%
2024/07/04	1	308.44	6.3	303.25	303.50	-5.3	5,589	-0.09%
2024/07/03	5.1	314.53	9	315.50	310.00	-3.9	5,566	-0.07%
2024/07/02	5.1	312.41	5	312.60	311.50	0.1	5,724	0.00%
2024/07/01	8.1	316.15	10	318.69	317.00	-2	5,824	-0.03%
2024/06/28	11	310.50	5.2	310.02	309.50	5.8	5,746	0.10%
2024/06/27	7	309.99	3	305.23	305.00	4	5,785	0.07%
2024/06/26	5	303.73	19	306.55	310.50	-14	5,746	-0.24%
2024/06/25	2.2	290.01	2	292.00	290.00	0.2	5,671	0.00%
2024/06/24	1.3	289.49	1	289.00	287.50	0.3	6,014	0.01%
2024/06/21	4	290.76	4	293.75	290.00	0	6,092	0.00%
2024/06/20	6	289.59	1	289.04	289.00	5	6,277	0.08%
2024/06/19	4	290.13	3.2	292.08	288.50	0.8	6,371	0.01%
2024/06/18	6	292.75	9	292.34	291.50	-3	6,352	-0.05%
2024/06/17	2.1	288.31	2	290.25	287.00	0.1	6,342	0.00%
2024/06/14	0.1	285.27	0	0.00	284.00	0.1	6,336	0.00%
2024/06/13	0	286.00	1	288.50	288.50	-1	6,333	-0.02%
2024/06/12	18	289.03	2	291.00	287.50	16	6,377	0.25%
2024/06/11	2	290.50	2	293.25	287.50	0	6,382	0.00%
2024/06/07	5	290.50	9	291.11	289.50	-4	6,406	-0.06%
2024/06/06	16.1	287.35	0	0.00	287.50	16.1	6,384	0.25%
2024/06/05	4.3	288.47	15	292.77	292.50	-10.7	6,378	-0.17%
2024/06/04	4	285.00	1	285.50	285.50	3	6,382	0.05%
2024/06/03	4.3	287.50	3	288.67	289.00	1.3	6,449	0.02%
2024/05/31	2	288.25	11.1	287.81	284.00	-9.1	6,466	-0.14%
2024/05/30	6.3	278.95	0	0.00	276.00	6.3	6,508	0.10%
2024/05/28	10.2	280.54	0	0.00	280.50	10.2	6,553	0.15%
2024/05/27	3	281.17	1	282.50	282.50	2	6,673	0.03%
2024/05/24	0	282.00	0	0.00	280.00	0	6,892	0.00%
2024/05/23	16.6	289.34	3	286.83	281.00	13.6	7,079	0.19%
2024/05/22	1	284.50	0	285.25	287.00	1	7,028	0.01%
2024/05/21	2	287.25	0	286.50	286.50	2	7,048	0.03%
2024/05/20	6	295.01	0.1	300.00	291.50	5.9	7,042	0.08%
2024/05/17	5.4	297.52	11.1	301.25	301.00	-5.6	6,923	-0.08%
2024/05/16	0	281.50	0	0.00	287.00	0	6,817	0.00%
2024/05/15	1.4	285.50	1	284.10	281.00	0.4	6,785	0.01%
2024/05/14	3	282.00	1	279.50	283.00	2	6,793	0.03%
2024/05/13	5.2	276.04	2	279.50	279.00	3.2	6,755	0.05%
2024/05/10	0	286.00	2	279.00	287.50	-2	6,691	-0.03%
2024/05/09	3	283.67	1	291.00	282.00	2	6,727	0.03%
2024/05/08	5.2	288.44	2.1	290.40	290.00	3.1	6,751	0.05%
2024/05/07	3.1	289.16	1	287.00	285.50	2.1	6,791	0.03%
2024/05/06	4	301.63	2.7	302.22	300.00	1.3	6,653	0.02%
2024/05/03	8.1	311.92	1	307.60	307.50	7.1	6,634	0.11%
2024/04/30	0.3	324.53	2.1	323.01	323.00	-1.7	6,606	-0.03%
2024/04/29	1.5	329.48	5	327.40	329.00	-3.5	6,734	-0.05%
2024/04/26	1	313.99	0	0.00	314.50	1	6,767	0.01%
2024/04/25	2	315.00	0	0.00	312.00	2	6,784	0.03%
2024/04/24	6	319.50	2	318.75	320.50	4	6,811	0.06%
2024/04/23	5.4	318.78	3	322.67	320.50	2.4	6,878	0.03%
2024/04/22	4	318.00	3	315.17	313.00	1	7,002	0.01%
2024/04/19	5	318.00	5.4	312.91	311.50	-0.4	7,220	-0.01%
2024/04/18	8	322.76	11.1	322.44	321.00	-3.1	7,168	-0.04%
2024/04/17	2	334.02	2.1	336.58	333.50	-0.1	7,175	0.00%
2024/04/16	10	335.10	12.4	337.75	334.00	-2.4	7,140	-0.03%
2024/04/15	7	336.00	13	333.08	332.50	-6	7,006	-0.09%
2024/04/12	1	343.50	19.3	341.74	342.00	-18.3	7,026	-0.26%
2024/04/11	1.1	330.86	3	329.17	325.00	-1.9	6,982	-0.03%
2024/04/10	10	329.40	20	326.80	326.50	-10	6,910	-0.14%
2024/04/09	23	323.83	8	325.31	323.00	15	6,861	0.22%
2024/04/08	9.1	330.21	29	327.86	325.00	-19.9	6,869	-0.29%
2024/04/03	11	312.51	21	315.32	317.50	-10	6,735	-0.15%
2024/04/02	3	308.18	5	310.20	310.50	-2	6,597	-0.03%
2024/04/01	14	309.75	11.2	313.27	308.00	2.8	6,573	0.04%
2024/03/29	2.5	307.31	4	308.13	304.00	-1.6	6,465	-0.02%
2024/03/28	38.1	310.38	16.3	309.43	306.00	21.8	6,436	0.34%
2024/03/27	13	310.31	54.4	310.64	310.00	-41.4	6,315	-0.66%
2024/03/26	3	297.82	10.2	297.15	293.00	-7.2	5,985	-0.12%
2024/03/25	23.1	298.74	33.1	299.69	294.50	-9.9	5,987	-0.17%
2024/03/22	1.1	280.50	32.3	287.04	288.50	-31.3	5,788	-0.54%
2024/03/21	0	0.00	1	274.50	274.50	-1	5,766	-0.02%
2024/03/20	1	276.50	0.2	277.77	276.50	0.8	5,825	0.01%
2024/03/19	0	274.00	0	275.50	275.50	0	5,811	0.00%
2024/03/18	5	269.50	0	0.00	271.00	5	5,894	0.08%
2024/03/15	6	264.83	3	269.50	271.50	3	5,928	0.05%
2024/03/14	2	272.00	2	271.25	270.00	0	5,896	0.00%
2024/03/13	4.2	269.39	0	0.00	266.50	4.2	5,939	0.07%
2024/03/12	0	275.50	0	0.00	274.00	0	6,023	0.00%
2024/03/11	12	272.79	2	272.50	273.50	10	6,070	0.16%
2024/03/08	41	276.67	1	278.62	275.00	40	6,246	0.64%
2024/03/07	10.1	284.29	0	0.00	284.00	10.1	6,386	0.16%
2024/03/06	6.3	290.50	1	289.50	289.00	5.3	6,581	0.08%
2024/03/05	10	295.45	10.2	296.72	294.50	-0.1	6,582	0.00%
2024/03/04	16	290.00	3.1	289.42	291.50	12.9	6,550	0.20%
2024/03/01	1	288.51	0	0.00	289.50	1	6,606	0.02%
2024/02/29	6.2	291.42	4.1	289.87	289.50	2.1	6,850	0.03%
2024/02/27	50.1	301.56	13.1	298.54	296.00	37	6,802	0.54%
2024/02/26	19.5	286.26	25.1	288.51	293.50	-5.6	6,616	-0.08%
2024/02/23	9.1	272.07	61	272.27	272.00	-51.9	6,475	-0.80%
2024/02/22	4	274.00	0	276.00	273.00	4	6,523	0.06%
2024/02/21	1.4	281.13	7.5	278.49	276.50	-6.1	6,639	-0.09%
2024/02/19	1	277.50	1	281.43	275.00	0	6,836	0.00%
2024/02/16	1.4	276.11	0	0.00	277.00	1.4	6,991	0.02%
2024/02/15	2	271.75	2	272.50	273.00	0	7,030	0.00%
2024/02/05	0.1	274.00	0	0.00	275.50	0.1	7,047	0.00%
2024/02/02	1.3	272.85	2	274.00	274.50	-0.7	7,221	-0.01%
2024/02/01	1.1	284.95	3.4	284.24	282.00	-2.3	7,231	-0.03%
2024/01/31	5	280.50	6.2	280.26	279.50	-1.2	7,211	-0.02%
2024/01/30	6	273.51	1.3	279.12	271.00	4.7	7,270	0.07%
2024/01/29	0	277.50	0	0.00	277.00	0	7,243	0.00%
2024/01/26	2	277.00	3.6	274.23	273.50	-1.6	7,327	-0.02%
2024/01/25	0.3	275.50	0	0.00	274.50	0.3	7,375	0.00%
2024/01/24	1.1	279.00	1	278.00	278.00	0.1	7,471	0.00%
2024/01/23	10.2	275.56	4	274.88	276.50	6.2	7,556	0.08%
2024/01/22	8.3	284.27	1	283.00	282.50	7.3	7,586	0.10%
2024/01/19	2	290.50	1	288.50	288.50	1	7,813	0.01%
2024/01/18	3	290.50	4.1	288.28	288.50	-1.1	7,923	-0.01%
2024/01/17	8.1	295.14	6	294.75	288.50	2.1	8,052	0.03%
2024/01/16	8.1	298.83	7	299.36	303.00	1.1	8,078	0.01%
2024/01/15	16	292.97	26	296.54	296.50	-10	7,934	-0.13%
2024/01/12	2	284.25	3.4	284.19	282.50	-1.3	7,715	-0.02%
2024/01/11	14.2	282.55	13	283.31	281.50	1.2	7,746	0.02%
2024/01/10	5	287.11	2	289.23	290.00	3	7,653	0.04%
2024/01/09	3	286.50	2	286.25	288.00	1	7,613	0.01%
2024/01/08	7.4	283.24	8	284.69	284.50	-0.6	7,572	-0.01%
2024/01/05	7.3	279.58	13	279.96	285.00	-5.7	7,456	-0.08%
2024/01/04	2	273.75	2.2	273.18	272.00	-0.2	7,277	0.00%
2024/01/03	4	275.99	10	273.50	270.50	-6	7,252	-0.08%
2024/01/02	6	275.33	16	276.12	275.50	-10	7,146	-0.14%
2023/12/29	3	270.83	4	272.00	272.00	-1	7,086	-0.01%
2023/12/28	2	265.51	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0	266.00	3	267.66	269.50	-3	6,981	-0.04%
2023/12/26	0	0.00	0.1	263.00	264.00	-0.1	6,955	0.00%
2023/12/25	15.1	260.89	2.1	259.76	260.00	13	6,955	0.19%
2023/12/22	5.1	267.41	2	268.50	267.00	3.1	6,893	0.04%
2023/12/21	2	271.25	2	269.75	268.50	0	6,890	0.00%
2023/12/20	15	274.33	11	276.18	273.50	4	6,861	0.06%
2023/12/19	1	270.00	3	273.01	273.50	-2	6,779	-0.03%
2023/12/18	8	274.75	9	275.95	272.50	-1	6,815	-0.01%
2023/12/15	5	273.00	4.3	272.12	274.00	0.8	6,831	0.01%
2023/12/14	1	268.50	3	269.17	268.50	-2	6,792	-0.03%
2023/12/13	6.3	267.67	6	267.42	264.50	0.3	6,764	0.00%
2023/12/12	2	277.75	2	275.25	274.00	0	6,707	0.00%
2023/12/11	2	274.75	2	275.00	274.50	0	6,653	0.00%
2023/12/08	7	274.43	5	276.60	272.00	2	6,615	0.03%
2023/12/07	6	275.92	4	276.25	274.00	2	6,627	0.03%
2023/12/06	4	271.37	10	271.10	270.00	-6	6,521	-0.09%
2023/12/05	14.1	275.90	9.1	277.68	272.00	5	6,487	0.08%
2023/12/04	9.1	275.81	44.1	277.72	277.00	-35	6,286	-0.56%
2023/12/01	45	270.44	80.1	270.61	267.50	-35.1	6,085	-0.58%
2023/11/30	4.1	258.80	1	258.50	258.50	3.1	5,839	0.05%
2023/11/29	7	256.59	3.1	260.16	261.00	3.9	5,805	0.07%
2023/11/28	3	257.17	7	257.00	258.00	-4	5,753	-0.07%
2023/11/27	21	259.71	54.3	260.82	257.00	-33.3	5,706	-0.58%
2023/11/24	22.1	247.55	25.1	249.90	250.00	-3	5,466	-0.05%
2023/11/22	1	252.50	5	249.00	245.50	-4	5,363	-0.07%
2023/11/21	24	249.65	3	248.50	248.00	21	5,328	0.39%
2023/11/20	16.2	254.98	12.1	256.21	251.50	4.1	5,321	0.08%
2023/11/17	1	249.58	6	254.83	254.00	-5	5,218	-0.10%
2023/11/16	8	255.75	10.3	254.54	253.00	-2.3	5,168	-0.04%
2023/11/15	5.3	249.75	22.2	246.49	252.00	-16.9	5,061	-0.33%
2023/11/14	8.1	231.68	18	235.23	238.50	-10	4,929	-0.20%
2023/11/13	6.1	235.42	0	0.00	233.00	6.1	4,992	0.12%
2023/11/10	15.1	241.56	19.1	244.88	240.50	-4	5,229	-0.08%
2023/11/09	21.3	238.85	3.1	242.90	236.00	18.2	5,220	0.35%
2023/11/08	27.1	242.89	6.1	242.46	242.00	21	5,433	0.39%
2023/11/07	28.2	249.55	25.1	248.50	243.50	3.1	5,584	0.06%
2023/11/06	1	247.50	4	247.13	247.00	-3	5,726	-0.05%
2023/11/03	12.1	249.31	8.1	251.21	244.50	4	5,828	0.07%
2023/11/02	9.1	246.69	4.5	246.83	248.50	4.6	5,801	0.08%
2023/11/01	10	254.25	9.1	252.81	251.00	0.9	5,757	0.02%
2023/10/31	16.2	254.80	16	253.09	252.00	0.2	5,689	0.00%
2023/10/30	23	255.39	23.1	254.21	252.00	-0.1	5,730	0.00%
2023/10/27	71.4	252.02	57.7	252.75	254.00	13.7	5,619	0.24%
2023/10/26	22.1	240.79	18	238.50	236.00	4.1	5,359	0.08%
2023/10/25	22.6	240.40	15.1	240.57	240.00	7.5	5,272	0.14%
2023/10/24	7.3	230.27	5	223.90	230.00	2.3	5,133	0.04%
2023/10/23	2	216.00	5	216.00	215.00	-3	5,129	-0.06%
2023/10/20	4	209.50	0.3	210.98	208.50	3.7	5,254	0.07%
2023/10/19	4.3	217.97	7.1	218.62	218.00	-2.7	5,417	-0.05%
2023/10/18	3.1	211.82	0	0.00	210.50	3.1	5,566	0.05%
2023/10/16	2	221.50	1	220.50	220.50	1	5,918	0.02%
2023/10/13	3	229.17	1	228.50	227.50	2	5,982	0.03%
2023/10/11	3	232.83	0	0.00	232.00	3	6,183	0.05%
2023/10/06	1	238.00	0.1	238.50	238.00	0.9	6,303	0.01%
2023/10/03	1.1	235.00	0	0.00	234.00	1.1	6,640	0.02%
2023/10/02	1	239.00	0	0.00	238.00	1	6,719	0.01%
2023/09/26	2	234.75	0	0.00	235.50	2	7,184	0.03%
2023/09/25	1	240.00	1.1	239.59	239.50	-0.1	7,529	0.00%
2023/09/21	4	231.13	3	232.83	233.50	1	7,937	0.01%
2023/09/20	6.3	241.37	0.5	245.00	237.50	5.8	8,128	0.07%
2023/09/19	2	249.50	2.1	250.00	249.50	-0.1	8,256	0.00%
2023/09/18	0	248.00	1	247.00	246.50	-1	8,281	-0.01%
2023/09/15	1	243.00	0	244.00	246.50	1	8,385	0.01%
2023/09/14	1	245.52	0	246.50	246.50	1	8,414	0.01%
2023/09/13	1	242.01	1	242.50	242.50	0	8,469	0.00%
2023/09/12	5.1	239.27	2	238.00	240.00	3.1	8,595	0.04%
2023/09/11	1	253.00	2	248.00	246.00	-1	8,647	-0.01%
2023/09/08	1	244.50	0	246.00	246.00	1	8,758	0.01%
2023/09/07	1.3	247.77	2	248.00	247.50	-0.7	8,766	-0.01%
2023/09/06	0.1	251.96	0	0.00	250.00	0.1	8,820	0.00%
2023/09/05	2	250.75	0	0.00	250.00	2	8,860	0.02%
2023/09/04	3.2	255.48	0	0.00	256.00	3.2	8,916	0.04%
2023/09/01	1	257.00	5.2	258.85	258.50	-4.2	8,964	-0.05%
2023/08/31	4	257.13	3	261.00	253.50	1	9,023	0.01%
2023/08/30	1	254.06	4	257.25	257.00	-3	9,202	-0.03%
2023/08/29	0	251.50	0.1	252.00	252.00	-0.1	9,210	0.00%
2023/08/28	6.1	246.28	3	248.33	247.50	3.1	9,262	0.03%
2023/08/25	2	248.02	0	0.00	248.00	2	9,287	0.02%
2023/08/24	0.1	252.33	1	250.00	249.50	-0.9	9,305	-0.01%
2023/08/23	4.5	252.49	0	0.00	249.50	4.5	9,304	0.05%
2023/08/22	4	257.25	2	257.50	255.00	2	9,425	0.02%
2023/08/21	8	259.38	11	260.32	260.00	-3	9,482	-0.03%
2023/08/18	4	258.86	4	258.00	254.00	0	9,590	0.00%
2023/08/17	4.3	260.24	15	258.97	259.50	-10.7	9,709	-0.11%
2023/08/16	41.2	274.12	27	269.97	268.00	14.2	9,745	0.15%
2023/08/15	11	260.59	10.2	264.06	263.50	0.8	10,042	0.01%
2023/08/14	22.3	248.74	14	245.71	250.00	8.3	10,398	0.08%
2023/08/11	9.2	277.38	1	271.00	269.00	8.2	10,493	0.08%
2023/08/10	41	290.61	32	288.69	286.00	9	10,356	0.09%
2023/08/09	2	292.00	12	292.17	292.00	-10	10,287	-0.10%
2023/08/08	1.1	280.10	0	281.50	280.50	1.1	10,417	0.01%
2023/08/07	2	285.50	0	0.00	285.50	2	10,717	0.02%
2023/08/04	1	287.00	0	0.00	289.50	1	10,779	0.01%
2023/08/02	7	291.74	5	285.00	285.50	2	10,840	0.02%
2023/08/01	2	290.05	2.2	292.95	293.00	-0.2	10,808	0.00%
2023/07/31	1	289.50	3	289.00	286.50	-2	10,838	-0.02%
2023/07/28	5.2	287.88	2	288.75	286.00	3.2	11,103	0.03%
2023/07/27	5	293.90	3	295.67	291.50	2	11,155	0.02%
2023/07/26	10.6	292.38	8	293.31	291.00	2.6	11,327	0.02%
2023/07/25	6	301.59	5	299.60	301.00	1	11,201	0.01%
2023/07/24	10.1	300.12	8	302.44	302.00	2.1	11,079	0.02%
2023/07/21	7.2	292.85	19	296.71	291.00	-11.9	10,941	-0.11%
2023/07/20	11.3	289.32	3	298.33	287.00	8.3	10,868	0.08%
2023/07/19	6	293.06	13	293.50	292.00	-7	10,780	-0.06%
2023/07/18	4	284.63	2	285.25	283.00	2	10,718	0.02%
2023/07/17	7.1	285.18	9.1	286.11	288.50	-2	10,907	-0.02%
2023/07/14	3	278.99	1	275.50	277.50	2	10,937	0.02%
2023/07/13	1	283.60	231	281.60	280.00	-230	10,846	-2.12%	大賣/鉅額交易
2023/07/12	32	290.16	3	291.83	290.00	29	10,748	0.27%
2023/07/11	55	283.03	0	0.00	283.00	55	10,628	0.52%
2023/07/10	152	284.49	0	0.00	285.00	152	10,638	1.43%	大買/鉅額交易
2023/07/07	5	287.60	2	285.00	284.50	3	10,601	0.03%
2023/07/06	16.1	296.14	9	291.17	290.00	7.1	10,550	0.07%
2023/07/05	9	298.44	5.3	299.47	294.50	3.7	10,508	0.04%
2023/07/04	4.1	302.01	6	303.17	297.00	-1.9	10,684	-0.02%
2023/07/03	220.3	306.18	212	297.09	299.00	8.3	10,815	0.08%	大買/大賣/
2023/06/30	6	335.33	6	335.17	325.50	0	10,553	0.00%
2023/06/29	15	342.10	37	338.00	338.50	-22	10,581	-0.21%
2023/06/28	17	333.41	11.1	333.57	333.50	5.9	10,466	0.06%
2023/06/27	14.1	324.62	22	325.00	329.00	-7.9	10,336	-0.08%
2023/06/26	4	307.37	2	311.50	311.50	2	10,210	0.02%
2023/06/21	18	310.64	2	313.00	308.00	16	10,262	0.16%
2023/06/20	5	322.60	2	324.25	320.00	3	10,186	0.03%
2023/06/19	2	328.25	8	324.38	324.00	-6	10,176	-0.06%
2023/06/16	3	324.50	2	323.00	323.00	1	10,180	0.01%
2023/06/15	2	325.25	8	322.56	330.00	-6	10,090	-0.06%
2023/06/14	11	317.04	240	314.43	314.00	-229	10,005	-2.29%	大賣/鉅額交易
2023/06/13	4	312.63	2	313.50	311.50	2	10,016	0.02%
2023/06/12	4	318.50	3	313.83	314.00	1	10,106	0.01%
2023/06/09	4	315.00	6	319.08	319.00	-2	10,155	-0.02%
2023/06/08	9	316.33	3	315.17	311.00	6	10,193	0.06%
2023/06/07	3	318.17	3	319.83	322.00	0	10,291	0.00%
2023/06/06	8	317.75	10	316.80	315.50	-2	10,290	-0.02%
2023/06/05	10	328.35	2	337.00	315.50	8	10,443	0.08%
2023/06/02	1	320.00	0	0.00	320.50	1	10,354	0.01%
2023/06/01	1	319.50	0	0.00	320.00	1	10,395	0.01%
2023/05/31	2	331.50	2	333.00	327.00	0	10,410	0.00%
2023/05/30	3.2	332.50	4	330.38	328.50	-0.8	10,438	-0.01%
2023/05/29	3	329.17	2	329.76	330.50	1	10,451	0.01%
2023/05/26	3	332.32	3.2	331.63	327.00	-0.2	10,501	0.00%
2023/05/25	0	332.50	4.2	332.70	331.00	-4.1	10,435	-0.04%
2023/05/24	5.2	331.75	2.1	332.62	334.50	3.1	10,597	0.03%
2023/05/23	5.1	335.68	8.2	338.41	342.00	-3.1	10,554	-0.03%
2023/05/22	3.2	331.87	6	336.50	332.00	-2.8	10,623	-0.03%
2023/05/19	119.1	333.22	118.3	339.61	343.50	0.8	10,942	0.01%	大買/大賣/
2023/05/18	42.2	333.32	46.4	325.03	339.00	-4.2	10,548	-0.04%
2023/05/17	27	306.41	16	293.85	308.50	11	10,167	0.11%
2023/05/16	4	279.13	14	278.07	280.50	-10	10,044	-0.10%
2023/05/15	9	282.28	19	279.13	275.50	-10	10,505	-0.10%
2023/05/12	34.1	289.60	42.1	287.26	289.00	-8	10,560	-0.08%
2023/05/11	34.1	289.60	42.1	287.26	283.50	-8	10,608	-0.07%
2023/05/10	5	279.39	8	281.69	285.00	-3	10,557	-0.03%
2023/05/09	9	281.39	7.2	282.12	279.00	1.8	11,202	0.02%
2023/05/08	9	282.67	13.4	284.71	287.00	-4.4	11,495	-0.04%
2023/05/05	11	279.59	16	280.81	281.50	-5	11,577	-0.04%
2023/05/04	17	278.79	79	279.89	279.00	-62	11,585	-0.54%
2023/05/03	38	275.03	4	277.25	272.50	34	11,322	0.30%
2023/05/02	15	268.70	38.1	275.02	278.00	-23.1	11,293	-0.20%
2023/04/28	4.1	260.85	6	260.58	259.50	-1.9	11,163	-0.02%
2023/04/27	2	256.00	1	254.50	257.00	1	11,317	0.01%
2023/04/26	0	0.00	6	254.17	254.00	-6	11,495	-0.05%
2023/04/25	15	261.53	14	254.18	254.50	1	11,533	0.01%
2023/04/24	14.1	257.04	14	259.07	260.50	0.1	11,571	0.00%
2023/04/21	14	261.18	5	257.60	250.00	9	11,703	0.08%
2023/04/20	57	275.89	55	273.26	265.00	2	11,657	0.02%
2023/04/19	44	263.08	41	265.84	269.00	3	11,532	0.03%
2023/04/18	6	266.58	10	265.80	265.50	-4	11,483	-0.03%
2023/04/17	5	264.90	8	262.88	262.00	-3	11,531	-0.03%
2023/04/14	5	267.00	2	266.75	265.00	3	11,654	0.03%
2023/04/13	8	271.63	14	271.79	267.00	-6	11,820	-0.05%
2023/04/12	6.1	270.26	8	269.81	267.50	-1.9	12,000	-0.02%
2023/04/11	3	267.50	2	268.00	265.50	1	12,263	0.01%
2023/04/10	54	272.51	18.1	273.58	265.50	35.9	12,365	0.29%
2023/04/07	37.3	273.44	40	274.21	273.00	-2.7	12,493	-0.02%
2023/04/06	43.1	268.63	35	267.54	269.50	8.1	12,364	0.07%
2023/03/31	2	253.00	4	252.63	251.00	-2	12,223	-0.02%
2023/03/30	8	260.44	2	258.75	257.50	6	12,342	0.05%
2023/03/29	8	253.94	10	253.20	258.00	-2	12,279	-0.02%
2023/03/28	2	245.25	3	256.00	246.00	-1	12,297	-0.01%
2023/03/27	13	255.69	2.1	255.31	252.00	10.9	12,263	0.09%
2023/03/24	7.1	250.97	3.1	250.69	252.50	4.1	12,406	0.03%
2023/03/23	0	0.00	4	245.25	244.00	-4	12,539	-0.03%
2023/03/22	4	245.00	2	245.75	243.50	2	12,526	0.02%
2023/03/21	4	247.74	4	249.75	243.50	0	12,477	0.00%
2023/03/20	1	249.50	7	247.36	248.50	-6	12,412	-0.05%
2023/03/17	2	249.00	3	248.17	247.50	-1	12,389	-0.01%
2023/03/16	8.1	247.46	4	247.50	245.50	4.1	12,333	0.03%
2023/03/15	7	253.29	5	253.40	254.50	2	12,230	0.02%
2023/03/14	6.2	250.57	1	248.50	248.00	5.2	12,164	0.04%
2023/03/13	3.2	253.78	7	251.50	250.00	-3.8	12,117	-0.03%
2023/03/10	6	264.75	6	256.33	255.00	0	12,041	0.00%
2023/03/09	3	271.50	1	272.00	270.00	2	11,896	0.02%
2023/03/08	13	275.96	6.1	275.07	271.50	7	11,878	0.06%
2023/03/07	16.1	281.22	3	285.17	277.50	13.1	11,702	0.11%
2023/03/06	3	277.83	8	283.13	285.00	-5	12,145	-0.04%
2023/03/03	7	281.00	4.1	282.39	278.50	2.9	13,111	0.02%
2023/03/02	4	284.75	8	283.31	283.50	-4	13,927	-0.03%
2023/03/01	4	283.88	2	283.00	278.50	2	14,737	0.01%
2023/02/24	9.1	279.11	1.1	281.95	281.00	8	15,311	0.05%
2023/02/23	4	281.75	4	282.50	285.00	0	15,679	0.00%
2023/02/22	23	283.17	19.1	283.63	276.50	3.9	16,351	0.02%
2023/02/21	5.1	285.75	6.1	284.76	287.00	-1	16,517	-0.01%
2023/02/20	101.1	287.96	3	287.33	284.50	98.1	16,869	0.58%	大買/
2023/02/17	22.1	292.57	34	291.47	294.50	-11.9	16,801	-0.07%
2023/02/16	9	279.40	18	279.78	284.00	-9	16,713	-0.05%
2023/02/15	1	272.50	2	271.50	272.50	-1	17,036	-0.01%
2023/02/14	12	273.49	11	272.18	267.50	1	17,159	0.01%
2023/02/13	87	283.55	35	282.98	277.50	52	16,933	0.31%
2023/02/10	89.1	279.74	39	278.22	277.50	50.1	16,509	0.30%
2023/02/09	69	282.17	19	284.95	276.00	50	16,298	0.31%
2023/02/08	29	281.09	27	283.19	284.00	2	16,106	0.01%
2023/02/07	49	280.69	37	280.74	281.00	12	15,899	0.08%
2023/02/06	15	260.37	20.2	264.15	273.50	-5.2	15,267	-0.03%
2023/02/03	8.2	250.84	5	252.70	249.00	3.2	14,987	0.02%
2023/02/02	12	246.33	8.2	245.61	247.00	3.8	14,905	0.03%
2023/02/01	3.1	239.08	3	241.17	237.50	0.1	14,915	0.00%
2023/01/31	2	239.75	1	238.05	238.00	1	15,027	0.01%
2023/01/30	11.1	240.01	1	237.00	237.50	10.1	15,090	0.07%
2023/01/17	20	243.98	19	245.61	243.50	1	15,139	0.01%
2023/01/16	12	238.08	20	240.75	244.00	-8	15,033	-0.05%
2023/01/13	7	230.79	8	229.44	230.00	-1	14,972	-0.01%
2023/01/12	31	234.52	23	232.11	230.50	8	15,079	0.05%
2023/01/11	7	247.50	5	247.60	240.50	2	15,022	0.01%
2023/01/10	4	245.13	6	245.58	244.00	-2	15,027	-0.01%
2023/01/09	2	247.75	3	251.00	249.00	-1	15,190	-0.01%
2023/01/06	0	0.00	1	242.00	240.50	-1	15,412	-0.01%
2023/01/05	5	245.00	7.2	245.06	239.50	-2.2	15,764	-0.01%
2023/01/04	8	249.25	3	250.67	243.50	5	16,017	0.03%
2023/01/03	14	249.71	17	251.29	250.50	-3	16,305	-0.02%
2022/12/30	26.2	249.12	19	246.71	246.00	7.2	16,433	0.04%
2022/12/29	25	247.68	32.5	245.66	250.00	-7.5	16,415	-0.05%
2022/12/28	19.1	238.73	24	238.92	238.50	-4.9	16,430	-0.03%
2022/12/27	2	233.25	3	234.83	237.50	-1	16,705	-0.01%
2022/12/26	11	238.27	17.3	237.64	240.50	-6.3	16,719	-0.04%
2022/12/23	19.1	233.81	15	232.43	232.00	4.1	16,719	0.02%
2022/12/22	10.3	229.00	6	227.33	231.50	4.3	16,890	0.03%
2022/12/21	8	231.56	8	230.81	228.50	0	16,922	0.00%
2022/12/20	11	231.18	3	230.67	225.50	8	17,186	0.05%
2022/12/19	23	237.24	21	237.10	237.00	2	17,308	0.01%
2022/12/16	2	242.75	2	243.25	234.50	0	17,539	0.00%
2022/12/15	29.1	245.36	21	242.93	241.00	8.1	17,789	0.05%
2022/12/14	1.1	255.14	4	247.00	255.00	-2.9	17,895	-0.02%
2022/12/13	2	254.25	8	252.31	251.50	-6	18,254	-0.03%
2022/12/12	5	255.00	4	250.00	252.00	1	18,508	0.01%
2022/12/09	1	253.00	1	245.00	254.00	0	18,682	0.00%
2022/12/08	0	0.00	1	244.50	240.50	-1	19,002	-0.01%
2022/12/07	8	250.25	17.2	247.30	244.00	-9.2	19,374	-0.05%
2022/12/06	3.1	263.18	14	250.54	249.50	-10.9	19,596	-0.06%
2022/12/05	7	254.07	7	254.07	269.50	0	19,919	0.00%
2022/12/02	2	247.25	2.2	246.86	245.50	-0.2	20,045	0.00%
2022/12/01	12	248.54	3	244.83	246.50	9	20,315	0.04%
2022/11/30	2	241.25	10	231.70	244.00	-8	20,795	-0.04%
2022/11/29	8	237.94	3	235.00	233.50	5	21,046	0.02%
2022/11/28	38	243.20	70	242.81	246.50	-32	21,276	-0.15%
2022/11/25	123.4	246.79	117	247.57	245.50	6.4	20,880	0.03%	大買/大賣/
2022/11/24	53	223.86	78	223.22	239.00	-25	20,189	-0.12%
2022/11/23	102	209.04	80	208.15	217.50	22	19,465	0.11%	大買/
2022/11/22	40	194.59	41	194.34	198.00	-1	18,795	-0.01%
2022/11/21	28	189.91	23	189.91	192.00	5	18,766	0.03%
2022/11/18	30	182.87	31	182.71	187.00	-1	18,572	-0.01%
2022/11/17	26	173.38	31	175.00	174.00	-5	18,131	-0.03%
2022/11/16	39	177.53	40	172.85	170.00	-1	18,063	-0.01%
2022/11/15	7	171.43	4	171.38	169.00	3	18,102	0.02%
2022/11/14	36	168.46	17	170.74	171.00	19	18,652	0.10%
2022/11/11	7	166.14	15.3	164.83	171.50	-8.3	18,760	-0.04%
2022/11/10	7	160.86	2	163.00	156.00	5	19,133	0.03%
2022/11/09	2	161.25	4	161.38	162.50	-2	19,230	-0.01%
2022/11/08	1	160.50	6	163.08	159.50	-5	19,261	-0.03%
2022/11/07	1	160.50	31	161.00	159.50	-30	19,203	-0.16%
2022/11/04	12	160.13	34	160.00	159.00	-22	19,278	-0.11%
2022/11/03	13	161.00	7	161.36	163.00	6	19,264	0.03%
2022/11/02	19	159.18	11	159.41	160.00	8	19,215	0.04%
2022/11/01	16	156.78	20	157.18	158.50	-4	19,181	-0.02%
2022/10/31	27	155.35	26.1	154.54	154.50	1	19,107	0.00%
2022/10/28	5	150.20	10	150.80	151.00	-5	19,040	-0.03%
2022/10/27	15.1	146.80	19	146.87	149.50	-3.9	18,960	-0.02%
2022/10/26	8	140.44	9	142.39	143.00	-1	18,882	-0.01%
2022/10/25	13	144.58	7	145.29	143.00	6	18,760	0.03%
2022/10/24	6	150.75	5	150.20	147.50	1	18,673	0.01%
2022/10/21	5	151.39	5	148.80	146.50	0	18,672	0.00%
2022/10/20	11	148.82	13	151.50	155.00	-2	18,703	-0.01%
2022/10/19	4	153.25	13	153.12	153.00	-9	18,786	-0.05%
2022/10/18	5	151.40	6	151.92	153.00	-1	19,182	-0.01%
2022/10/17	5.1	145.41	6	146.17	148.50	-0.9	19,289	0.00%
2022/10/14	24	152.81	28	155.29	153.00	-4	19,110	-0.02%
2022/10/13	15.1	155.05	25	151.84	148.50	-9.9	18,790	-0.05%
2022/10/12	17	162.76	14	163.36	161.50	3	18,489	0.02%
2022/10/11	17.1	165.07	10	165.40	159.50	7.1	18,286	0.04%
2022/10/07	7	168.36	6	170.09	168.00	1	18,030	0.01%
2022/10/06	5	169.00	5.3	170.24	172.00	-0.3	17,876	0.00%
2022/10/05	38	168.55	29	169.88	170.50	9	17,793	0.05%
2022/10/04	28	167.50	35	166.09	167.00	-7	17,617	-0.04%
2022/10/03	20	159.75	16	159.50	157.50	4	17,590	0.02%
2022/09/30	6	157.25	8	159.56	162.50	-2	17,688	-0.01%
2022/09/29	14	159.11	19	160.32	158.00	-5	17,667	-0.03%
2022/09/28	4.3	158.34	2	160.75	154.00	2.3	17,494	0.01%
2022/09/27	14	158.07	12	158.33	166.00	2	17,482	0.01%
2022/09/26	8	164.00	7	164.14	162.00	1	17,307	0.01%
2022/09/23	10	169.25	2	165.29	166.00	8	17,314	0.05%
2022/09/22	56	173.78	59	173.52	174.00	-3	17,473	-0.02%
2022/09/21	7	168.28	3	169.17	169.00	4	17,566	0.02%
2022/09/20	6	171.08	16	170.16	173.50	-10	17,686	-0.06%
2022/09/19	5	164.70	3	162.83	163.00	2	17,583	0.01%
2022/09/16	6	168.67	6	169.58	171.00	0	17,573	0.00%
2022/09/15	7	170.14	9	169.83	168.00	-2	17,621	-0.01%
2022/09/14	30	165.07	27	167.17	170.00	3	17,559	0.02%
2022/09/13	12	163.75	15	164.37	165.00	-3	17,429	-0.02%
2022/09/12	52	162.87	61	161.93	164.00	-9	17,644	-0.05%
2022/09/08	7	153.00	9	152.67	154.00	-2	17,765	-0.01%
2022/09/07	12	154.08	10	152.20	151.50	2	17,825	0.01%
2022/09/06	14	159.71	31	155.69	154.00	-17	17,954	-0.09%
2022/09/05	6	172.17	7	173.43	166.50	-1	17,691	-0.01%
2022/09/02	16	172.84	7	172.29	170.00	9	17,738	0.05%
2022/09/01	12	173.13	12	170.63	169.00	0	17,737	0.00%
2022/08/31	11	176.95	8	177.44	173.50	3	18,090	0.02%
2022/08/30	13	172.88	13	171.54	174.00	0	18,361	0.00%
2022/08/29	5	169.40	3	170.17	169.50	2	18,399	0.01%
2022/08/26	62	182.65	71.8	181.61	176.00	-9.8	18,189	-0.05%
2022/08/25	11	174.59	11	175.00	175.50	0	17,591	0.00%
2022/08/24	17	175.21	27	176.44	174.00	-10	17,325	-0.06%
2022/08/23	33	176.88	16	175.97	176.00	17	16,999	0.10%
2022/08/22	31	188.82	22	185.11	180.00	9	16,681	0.05%
2022/08/19	67	187.75	79	186.32	184.50	-12	16,210	-0.07%
2022/08/18	88	176.78	52	179.14	184.50	36	15,635	0.23%
2022/08/17	47.3	165.26	40	165.90	168.00	7.3	15,227	0.05%
2022/08/16	65	151.89	15.1	157.35	161.50	49.9	14,415	0.35%
2022/08/15	5	147.00	0	0.00	147.00	5	14,136	0.04%
2022/08/12	0	0.00	0.2	143.00	145.00	-0.2	14,246	0.00%
2022/08/11	23	144.28	21.1	142.53	143.00	1.9	14,631	0.01%
2022/08/10	3	146.67	27	145.09	148.00	-24	14,709	-0.16%
2022/08/09	13	143.23	1	144.00	141.50	12	14,685	0.08%
2022/08/08	3	141.67	3	143.00	143.00	0	14,700	0.00%
2022/08/05	10	141.50	4	140.13	142.00	6	14,683	0.04%
2022/08/04	232	133.54	6	134.00	135.00	226	14,680	1.54%	大買/鉅額交易
2022/08/03	175	134.18	1	134.50	133.50	174	14,638	1.19%	大買/鉅額交易
2022/08/02	4	133.75	33	139.70	133.00	-29	14,641	-0.20%
2022/08/01	1	139.50	2	139.25	138.00	-1	14,564	-0.01%
2022/07/29	7	142.36	2	140.75	141.50	5	14,575	0.03%
2022/07/28	20	144.00	0	0.00	141.50	20	14,550	0.14%
2022/07/27	2	141.25	4	142.75	141.50	-2	14,504	-0.01%
2022/07/26	4	144.63	1	148.97	142.00	3	14,371	0.02%
2022/07/25	29	147.95	31	148.55	149.50	-2	14,073	-0.01%
2022/07/22	5	141.60	12	143.46	144.50	-7	13,539	-0.05%
2022/07/21	22	132.41	6	133.92	135.00	16	13,243	0.12%
2022/07/20	6.3	131.16	2	132.00	130.00	4.3	13,233	0.03%
2022/07/19	7	130.64	3	132.50	130.00	4	13,290	0.03%
2022/07/18	4	129.25	8	130.94	130.00	-4	13,242	-0.03%
2022/07/15	7	134.64	6	133.17	131.00	1	13,165	0.01%
2022/07/14	6	136.83	1	138.50	137.00	5	13,057	0.04%
2022/07/13	21	137.17	21	141.02	139.50	0	13,098	0.00%
2022/07/12	6	135.33	4	134.75	135.00	2	13,102	0.02%
2022/07/11	6	136.42	9	139.28	139.00	-3	13,132	-0.02%
2022/07/08	17	142.32	10	139.00	135.00	7	12,878	0.05%
2022/07/07	6	145.50	7	145.50	146.00	-1	12,717	-0.01%
2022/07/06	4	146.63	4	145.38	143.50	0	12,598	0.00%
2022/07/05	45	140.19	48	141.47	148.00	-3	12,548	-0.02%
2022/07/04	26	139.12	21.1	137.58	141.50	4.9	12,505	0.04%
2022/07/01	10.1	145.99	8	145.44	142.50	2.1	12,654	0.02%
2022/06/30	60	154.20	48	154.45	153.50	12	12,449	0.10%
2022/06/29	26.5	155.24	32	154.28	157.50	-5.5	12,114	-0.05%
2022/06/28	22	152.59	12.1	150.82	148.50	10	11,846	0.08%
2022/06/27	4	147.63	107	144.08	151.50	-103	11,681	-0.88%	大賣/鉅額交易
2022/06/24	25	141.26	45.2	145.03	145.00	-20.2	12,069	-0.17%
2022/06/23	1	140.50	4	141.75	143.50	-3	12,214	-0.02%
2022/06/22	26.2	141.07	11	142.23	138.00	15.2	12,641	0.12%
2022/06/21	7	143.71	16.1	144.20	146.00	-9.1	12,601	-0.07%
2022/06/20	41.1	143.82	23	142.04	139.00	18.1	12,569	0.14%
2022/06/17	61	138.81	67	139.88	146.50	-6	12,181	-0.05%
2022/06/16	5	140.80	7.1	139.87	137.00	-2.1	11,966	-0.02%
2022/06/15	17	140.44	13.1	140.62	140.00	3.9	12,054	0.03%
2022/06/14	3.1	137.48	3.1	136.35	136.50	0.1	11,769	0.00%
2022/06/13	108.2	147.58	14	144.46	143.00	94.2	11,547	0.82%	大買/
2022/06/10	6	148.08	7	149.00	152.00	-1	11,272	-0.01%
2022/06/09	31	145.05	35.2	148.21	145.50	-4.2	11,067	-0.04%
2022/06/08	4	141.00	31	139.10	145.50	-27	10,603	-0.25%
2022/06/07	105	134.37	108	135.33	139.50	-3	10,082	-0.03%	大買/大賣/
2022/06/06	0	126.00	0	0.00	127.00	0	9,962	0.00%
2022/06/01	0	0.00	1	127.00	126.00	-1	10,236	-0.01%
2022/05/30	0	0.00	2	127.50	128.00	-2	10,571	-0.02%
2022/05/27	2	127.00	1	130.00	126.50	1	10,969	0.01%
2022/05/26	61.1	133.63	58	132.22	129.00	3.1	11,280	0.03%
2022/05/25	3	130.33	3	131.17	131.50	0	11,444	0.00%
2022/05/24	5	129.40	2	128.50	127.50	3	11,693	0.03%
2022/05/23	27	131.85	4	130.25	130.50	23	11,677	0.20%
2022/05/20	4	129.88	2	129.50	129.50	2	11,628	0.02%
2022/05/19	72.1	128.14	68.1	129.28	131.50	4	11,430	0.04%
2022/05/18	1	122.00	22	124.50	129.00	-21	10,988	-0.19%
2022/05/17	8	122.13	1	123.00	117.50	7	10,808	0.06%
2022/05/16	1	118.50	1	122.00	119.00	0	10,699	0.00%
2022/05/13	33	117.95	34.2	118.36	117.50	-1.2	10,620	-0.01%
2022/05/12	2.2	115.69	3.5	113.42	111.00	-1.3	10,550	-0.01%
2022/05/11	0	0.00	1	114.50	115.50	-1	10,493	-0.01%
2022/05/10	3.1	114.52	2	115.25	115.00	1.1	10,465	0.01%
2022/05/05	3	120.00	4	119.25	119.00	-1	10,353	-0.01%
2022/05/04	2	116.50	5	115.60	115.50	-3	10,322	-0.03%
2022/05/03	1.2	118.58	4	118.50	119.00	-2.8	10,284	-0.03%
2022/04/28	0.2	116.00	2	116.00	115.00	-1.8	10,223	-0.02%
2022/04/27	2	113.00	6	116.00	116.50	-4	10,192	-0.04%
2022/04/26	0.1	118.00	4.8	116.02	115.50	-4.7	10,112	-0.05%
2022/04/25	6	119.00	17.5	123.39	118.00	-11.5	10,021	-0.11%
2022/04/22	14.2	134.00	2	131.00	131.00	12.2	9,896	0.12%
2022/04/21	1	133.00	5.5	131.77	134.50	-4.5	9,825	-0.05%
2022/04/20	4	130.13	0	0.00	130.00	4	9,747	0.04%
2022/04/19	5.3	133.75	7	133.64	133.50	-1.7	9,682	-0.02%
2022/04/18	10	130.15	14	130.21	132.50	-4	9,489	-0.04%
2022/04/15	19.1	131.76	21.2	133.00	126.50	-2.2	9,301	-0.02%
2022/04/14	1	131.00	3	129.00	130.00	-2	9,135	-0.02%
2022/04/13	23	127.30	37	129.15	129.50	-14	9,004	-0.16%
2022/04/12	3	125.00	0	0.00	123.50	3	8,848	0.03%
2022/04/11	25	125.40	6	125.00	124.50	19	8,762	0.22%
2022/04/08	2	129.50	2	129.50	129.00	0	8,652	0.00%
2022/04/07	24	135.65	21	130.95	128.50	3	8,453	0.04%
2022/04/06	8	131.19	5	131.10	132.00	3	8,085	0.04%
2022/04/01	39	132.21	43.6	130.89	130.50	-4.6	7,998	-0.06%
2022/03/31	44	131.13	34.4	133.57	135.50	9.6	7,825	0.12%
2022/03/30	8	134.69	8	135.63	133.50	0	7,527	0.00%
2022/03/29	11.5	131.50	47	132.55	133.00	-35.5	7,236	-0.49%
2022/03/28	53	125.81	28	125.71	125.00	25	6,597	0.38%
2022/03/25	15	125.73	18.1	127.01	124.50	-3.1	6,204	-0.05%
2022/03/24	5	116.10	11	117.00	121.00	-6	5,562	-0.11%
2022/03/23	210	111.78	206	110.74	112.00	4	5,364	0.07%	大買/大賣/
2022/03/22	3	115.67	2	115.50	117.50	1	5,208	0.02%
2022/03/21	12	118.21	9	115.94	117.00	3	5,168	0.06%
2022/03/18	7	113.43	7	112.07	114.00	0	4,936	0.00%
2022/03/17	3	104.83	8	106.94	108.50	-5	4,691	-0.11%
2022/03/16	4	100.13	1	100.00	99.00	3	4,574	0.07%
2022/03/15	1	99.70	2	103.00	99.70	-1	4,567	-0.02%
2022/03/14	10	99.69	9.1	100.50	101.50	0.9	4,544	0.02%
2022/03/11	3.1	102.50	9	101.61	102.50	-5.9	4,585	-0.13%
2022/03/10	3	106.67	5	107.00	107.00	-2	4,523	-0.04%
2022/03/09	7	103.50	15	104.73	103.00	-8	4,414	-0.18%
2022/03/08	3	106.33	23	103.33	101.50	-20	4,505	-0.44%
2022/03/07	6	106.33	4	106.50	106.00	2	4,375	0.05%
2022/03/04	4	115.75	5	114.70	112.50	-1	4,228	-0.02%
2022/03/03	32	117.84	11	116.09	115.50	21	4,109	0.51%
2022/03/02	30	117.33	32	119.22	118.00	-2	3,932	-0.05%
2022/03/01	23	112.04	27	112.83	114.00	-4	3,615	-0.11%
2022/02/25	30	109.47	28	111.23	111.50	2	3,327	0.06%
2022/02/24	29	103.24	30	103.50	103.00	-1	3,034	-0.03%
2022/02/23	0	0.00	12	100.24	102.50	-12	2,740	-0.44%
2022/02/22	1	92.00	1	92.40	93.40	0	2,852	0.00%
2022/02/21	0	0.00	3	91.83	92.50	-3	2,948	-0.10%
2022/02/17	6	90.58	1	91.50	90.70	5	3,021	0.17%
2022/02/16	3	86.90	1	87.10	89.50	2	3,013	0.07%
2022/02/10	0	0.00	2	89.10	89.50	-2	2,996	-0.07%
2022/02/08	1	88.60	1	89.10	89.60	0	2,971	0.00%
2022/01/26	4	86.83	2	86.40	85.70	2	2,948	0.07%
2022/01/21	0	0.00	1	86.20	86.20	-1	2,926	-0.03%
2022/01/19	1	87.50	0	0.00	87.30	1	2,918	0.03%
2022/01/14	3	86.77	0	0.00	87.10	3	3,022	0.10%
2022/01/12	3	89.13	0	0.00	89.40	3	3,017	0.10%
2022/01/11	1	89.90	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1	92.20	1	92.10	92.00	0	2,976	0.00%
2022/01/07	5	93.04	0	0.00	91.50	5	2,983	0.17%
2022/01/06	0	0.00	7	95.70	95.90	-7	2,945	-0.24%
2021/12/30	1	97.40	0	0.00	97.50	1	2,987	0.03%
2021/12/29	1	98.30	10	97.49	98.00	-9	3,020	-0.30%
2021/12/28	1	97.10	32	96.89	96.30	-31	3,025	-1.02%
2021/12/27	2	95.50	15	96.00	96.00	-13	3,084	-0.42%
2021/12/24	0	0.00	5	96.68	96.20	-5	3,148	-0.16%
2021/12/23	4	98.23	7	98.37	97.70	-3	3,193	-0.09%
2021/12/22	5	98.70	3	98.47	97.80	2	3,197	0.06%
2021/12/21	3	95.80	5	95.60	97.40	-2	3,237	-0.06%
2021/12/20	1	95.40	2	96.20	95.50	-1	3,288	-0.03%
2021/12/17	6	95.97	0	0.00	95.30	6	3,275	0.18%
2021/12/16	12	97.81	1	97.20	97.20	11	3,236	0.34%
2021/12/15	9	99.96	1	98.20	98.20	8	3,192	0.25%
2021/12/14	6	101.52	3	100.37	101.50	3	3,130	0.10%
2021/12/13	6	99.52	11	101.14	100.50	-5	3,079	-0.16%
2021/12/10	0	0.00	4	97.25	97.60	-4	2,984	-0.13%
2021/12/09	21	96.92	0	0.00	97.20	21	2,976	0.71%
2021/12/08	16	96.79	0	0.00	96.00	16	2,953	0.54%
2021/12/07	37	98.91	1	96.80	96.30	36	2,905	1.24%
2021/12/06	4	100.00	0	0.00	100.50	4	2,763	0.14%
2021/12/03	0	0.00	1	104.00	103.00	-1	2,740	-0.04%
2021/12/02	10	104.85	10	103.45	102.00	0	2,729	0.00%
2021/12/01	0	0.00	5	111.70	112.50	-5	2,550	-0.20%
2021/11/30	1	110.00	2	110.50	111.50	-1	2,549	-0.04%
2021/11/29	2	108.50	3	110.33	109.00	-1	2,547	-0.04%
2021/11/26	3	109.83	1.1	111.95	109.50	1.9	2,501	0.08%
2021/11/25	1	115.50	3.1	114.43	112.50	-2.1	2,472	-0.09%
2021/11/24	4.2	112.81	6	113.42	114.50	-1.8	2,376	-0.08%
2021/11/23	7	113.57	13	113.35	108.00	-6	2,315	-0.26%
2021/11/22	4	111.25	4	109.63	111.50	0	2,259	0.00%
2021/11/19	27.1	117.10	7	116.14	114.50	20.1	2,241	0.90%
2021/11/18	14	113.32	6	115.33	117.00	8	2,086	0.38%
2021/11/17	6	103.92	10	101.94	106.50	-4	1,977	-0.20%
2021/11/16	1	95.70	1	96.50	97.10	0	2,005	0.00%
2021/11/15	0	0.00	3	95.67	96.30	-3	2,070	-0.14%
2021/11/08	1	93.30	2	93.50	93.00	-1	2,312	-0.04%
2021/11/04	1	94.50	1	96.60	94.30	0	2,395	0.00%
2021/11/03	1	94.70	1	96.10	96.10	0	2,408	0.00%
2021/11/02	1	97.20	1	95.00	95.00	0	2,419	0.00%
2021/11/01	2	95.30	5	96.48	97.20	-3	2,500	-0.12%
2021/10/29	0	0.00	2	93.55	94.00	-2	2,672	-0.07%
2021/10/28	1	92.60	1	92.70	92.70	0	2,683	0.00%
2021/10/27	1	91.90	0	0.00	91.90	1	2,734	0.04%
2021/10/26	0	0.00	2	93.60	93.00	-2	2,781	-0.07%
2021/10/25	16.1	91.18	5	91.66	91.30	11.1	2,832	0.39%
2021/10/21	1	98.60	0	0.00	98.20	1	2,885	0.03%
2021/10/20	0	0.00	1	99.10	98.70	-1	2,957	-0.03%
2021/10/19	0	0.00	1	101.00	99.90	-1	3,049	-0.03%
2021/10/15	0	0.00	1	99.50	98.00	-1	3,409	-0.03%
2021/10/14	2	98.60	0	0.00	98.70	2	3,705	0.05%
2021/10/13	3	98.17	0	0.00	97.10	3	3,867	0.08%
2021/10/12	2	100.50	1	99.50	100.00	1	3,961	0.03%
2021/10/08	0	0.00	5	101.00	100.50	-5	4,075	-0.12%
2021/10/07	3	94.83	3	95.10	96.50	0	4,142	0.00%
2021/10/06	9	95.53	4	92.70	92.70	5	4,310	0.12%
2021/10/05	3	97.40	1	97.90	96.40	2	4,551	0.04%
2021/10/04	11	100.71	5	98.72	96.00	6	4,591	0.13%
2021/10/01	3	104.83	2	104.25	104.00	1	4,549	0.02%
2021/09/30	2	102.75	3	104.17	108.00	-1	4,537	-0.02%
2021/09/29	7	101.93	1	100.50	100.50	6	4,512	0.13%
2021/09/28	2	104.25	4	104.63	104.00	-2	4,539	-0.04%
2021/09/27	7	101.79	5	103.40	102.00	2	4,536	0.04%
2021/09/24	2	99.35	2	100.00	100.00	0	4,579	0.00%
2021/09/23	1	98.20	1	99.90	98.80	0	4,735	0.00%
2021/09/22	4	98.35	8	97.59	97.50	-4	4,887	-0.08%
2021/09/17	2	101.50	1	102.00	102.00	1	4,895	0.02%
2021/09/16	1	101.00	1	101.00	101.00	0	4,900	0.00%
2021/09/15	2	101.00	3	100.60	101.00	-1	4,886	-0.02%
2021/09/14	3	102.67	0	0.00	102.00	3	4,885	0.06%
2021/09/13	3	100.83	5	100.28	101.00	-2	4,885	-0.04%
2021/09/09	2	100.25	2	102.50	102.00	0	4,878	0.00%
2021/09/08	4	101.75	2	100.00	100.00	2	4,873	0.04%
2021/09/07	1	103.00	1	104.00	105.00	0	4,876	0.00%
2021/09/06	1	102.50	2	102.25	102.00	-1	4,880	-0.02%
2021/09/02	1	103.50	1	102.50	102.50	0	4,990	0.00%
2021/08/30	1	108.00	5	104.50	105.00	-4	5,009	-0.08%
2021/08/27	3	106.50	16	106.41	107.00	-13	4,989	-0.26%
2021/08/26	2	106.00	1	107.00	106.50	1	5,010	0.02%
2021/08/25	2	105.75	1	107.00	107.00	1	5,020	0.02%
2021/08/24	1	103.50	1	103.00	103.00	0	5,011	0.00%
2021/08/23	1	106.00	2	103.00	105.00	-1	5,034	-0.02%
2021/08/20	2	98.25	2	99.95	100.50	0	5,061	0.00%
2021/08/19	4	106.88	2	109.25	101.50	2	5,045	0.04%
2021/08/18	4	109.38	2	109.50	112.50	2	5,022	0.04%
2021/08/17	5	115.80	5	115.40	113.50	0	5,009	0.00%
2021/08/16	2	114.00	4	116.88	116.50	-2	5,107	-0.04%
2021/08/13	2	124.25	0	0.00	122.00	2	5,151	0.04%
2021/08/10	0	0.00	1	136.00	137.00	-1	5,518	-0.02%
2021/08/05	1	136.00	2	136.75	138.00	-1	5,609	-0.02%
2021/08/04	1	154.00	2	153.50	141.00	-1	5,536	-0.02%
2021/08/02	4	143.25	7	147.07	147.50	-3	5,320	-0.06%
2021/07/29	4	147.75	8	148.31	150.50	-4	5,211	-0.08%
2021/07/28	0	0.00	3	144.67	144.00	-3	5,142	-0.06%
2021/07/27	0	0.00	3	149.50	148.50	-3	5,059	-0.06%
2021/07/26	16	148.78	15	150.83	153.00	1	5,012	0.02%
2021/07/23	7.2	152.29	8	147.00	146.00	-0.8	4,936	-0.02%
2021/07/22	21	150.45	17	150.26	152.00	4	4,841	0.08%
2021/07/21	4	145.88	18	148.94	154.50	-14	4,671	-0.30%
2021/07/20	46	148.05	25	143.80	140.50	21	4,495	0.47%
2021/07/19	10	137.45	9	140.22	147.50	1	4,184	0.02%
2021/07/16	1	127.50	1	129.50	134.50	0	4,024	0.00%
2021/07/15	4	131.75	3	131.00	127.50	1	3,925	0.03%
2021/07/14	7	128.36	7	126.79	128.50	0	3,801	0.00%
2021/07/13	7	127.64	19	126.63	127.00	-12	3,717	-0.32%
2021/07/12	23	120.15	29.1	121.80	122.00	-6.1	3,522	-0.17%
2021/07/09	2	108.50	8	110.50	114.00	-6	3,243	-0.18%
2021/07/08	10	104.80	2	108.25	104.00	8	3,183	0.25%
2021/07/07	7	105.71	3	105.33	107.50	4	3,171	0.13%
2021/07/06	1	107.50	6	107.33	107.00	-5	3,134	-0.16%
2021/07/05	5	105.60	3	105.00	105.00	2	3,089	0.06%
2021/07/02	2	102.50	2	104.25	102.50	0	3,047	0.00%
2021/07/01	12	101.25	10	104.50	105.00	2	2,988	0.07%
2021/06/30	4	99.98	4	100.58	101.50	0	2,878	0.00%
2021/06/29	2	92.25	44	94.28	96.90	-42	2,721	-1.54%
2021/06/28	0	0.00	14	88.21	90.10	-14	2,584	-0.54%
2021/06/25	10	87.40	2	87.20	86.10	8	2,558	0.31%
2021/06/24	0	0.00	2	85.10	85.10	-2	2,558	-0.08%
2021/06/23	0	0.00	2	85.30	85.30	-2	2,555	-0.08%
2021/06/22	0	0.00	1	85.00	84.90	-1	2,556	-0.04%
2021/06/21	4	82.58	0	0.00	82.60	4	2,561	0.16%
2021/06/18	5	85.32	0	0.00	84.90	5	2,547	0.20%
2021/06/17	2	85.45	1	84.80	85.60	1	2,542	0.04%
2021/06/16	8	86.20	0	0.00	85.30	8	2,536	0.32%
2021/06/11	5	89.78	1	90.70	87.40	4	2,501	0.16%
2021/06/10	0	0.00	4	93.20	94.20	-4	2,403	-0.17%
2021/06/09	0	0.00	1	90.30	90.20	-1	2,353	-0.04%
2021/06/08	2	90.70	0	0.00	90.80	2	2,348	0.09%
2021/06/07	2	91.00	2	90.85	90.80	0	2,360	0.00%
2021/06/04	3	89.37	1	88.00	88.00	2	2,318	0.09%
2021/06/03	1	88.60	6	89.23	88.80	-5	2,299	-0.22%
2021/06/02	9	92.84	33	90.82	90.40	-24	2,264	-1.06%
2021/06/01	28	91.94	0	0.00	92.30	28	2,232	1.25%
2021/05/31	1	91.50	0	0.00	93.00	1	2,198	0.05%
2021/05/27	0	0.00	6	95.00	96.40	-6	2,081	-0.29%
2021/05/26	2	93.20	11	92.53	92.20	-9	1,979	-0.45%
2021/05/25	6	91.60	0	0.00	93.20	6	1,939	0.31%
2021/05/24	6	91.75	2	95.00	92.10	4	1,865	0.21%
2021/05/21	5	91.06	17	90.39	91.00	-12	1,751	-0.69%
2021/05/20	14	91.36	23	91.67	86.00	-9	1,631	-0.55%
2021/05/19	10	86.12	21.2	87.80	88.00	-11.2	1,454	-0.77%
2021/05/18	23.2	79.72	22.2	80.82	83.90	1	1,327	0.08%
2021/05/17	27	79.99	32	81.10	82.50	-5	1,212	-0.41%
2021/05/14	5	74.62	0	0.00	75.10	5	1,085	0.46%
2021/05/13	2	67.10	0	0.00	68.30	2	1,069	0.19%
2021/05/11	0.2	75.90	0	0.00	74.20	0.2	1,034	0.02%
2021/05/04	6	75.45	0	0.00	74.10	6	1,035	0.58%
2021/05/03	0	0.00	1	78.90	77.70	-1	1,019	-0.10%
2021/04/27	1	83.10	5	83.00	82.80	-4	1,026	-0.39%
2021/04/26	2	80.50	2	80.95	80.50	0	1,004	0.00%
2021/04/19	1	82.10	2	82.95	83.70	-1	1,000	-0.10%
2021/04/15	0	0.00	2	83.00	83.10	-2	977	-0.20%
2021/04/13	8	82.61	0	0.00	81.40	8	955	0.84%
2021/04/07	15	79.45	15	80.31	80.10	0	881	0.00%
2021/04/06	0	0.00	4	78.50	78.20	-4	866	-0.46%
2021/03/31	1	76.90	0	0.00	77.70	1	855	0.12%
2021/03/24	0	0.00	4	75.58	75.90	-4	811	-0.49%
2021/03/23	1	73.00	0	0.00	73.30	1	791	0.13%
2021/03/17	1	74.10	0	0.00	74.00	1	803	0.12%
2021/03/08	0	0.00	4	73.40	72.80	-4	792	-0.50%
2021/02/25	1	77.70	0	0.00	76.20	1	842	0.12%
2021/02/24	0	0.00	1	76.30	76.00	-1	858	-0.12%
2021/02/19	1	74.00	0	0.00	74.20	1	861	0.12%
2021/02/03	0	0.00	1	66.60	66.60	-1	909	-0.11%
2021/01/22	0	0.00	2	69.20	69.20	-2	950	-0.21%
2021/01/21	1	70.10	5	70.00	69.80	-4	942	-0.42%
2021/01/19	0	0.00	1	74.80	73.60	-1	919	-0.11%
2021/01/15	0	0.00	2	76.15	74.20	-2	932	-0.21%
2021/01/13	15	77.70	0	0.00	77.60	15	918	1.63%
2021/01/11	5	78.00	0	0.00	78.80	5	911	0.55%
2021/01/08	0	0.00	3	78.90	79.20	-3	907	-0.33%
2021/01/07	2	79.30	0	0.00	79.20	2	906	0.22%
2021/01/06	6	79.10	0	0.00	78.60	6	911	0.66%
2021/01/04	0	0.00	2	80.00	79.90	-2	916	-0.22%
2020/12/30	0	0.00	29	80.00	79.20	-29	925	-3.13%
2020/12/29	29	79.30	1	79.20	79.20	28	924	3.03%
2020/12/23	3	81.60	0	0.00	81.60	3	1,097	0.27%
2020/12/09	0	0.00	1	84.50	84.70	-1	1,370	-0.07%
2020/12/01	0	0.00	47	83.95	84.00	-47	1,485	-3.16%
2020/11/30	1	84.70	5	86.36	84.70	-4	1,468	-0.27%
2020/11/27	0	0.00	8	85.65	85.80	-8	1,456	-0.55%
2020/11/24	14	87.18	0	0.00	85.30	14	1,476	0.95%
2020/11/23	6	86.45	2	87.95	88.50	4	1,456	0.27%
2020/11/20	48	87.45	1	87.30	86.50	47	1,460	3.22%
2020/11/18	2	86.80	1	86.60	86.00	1	1,417	0.07%
2020/11/17	2	85.05	4	85.45	85.80	-2	1,418	-0.14%
2020/11/16	0	0.00	1	85.00	84.80	-1	1,444	-0.07%
2020/11/13	3	85.80	2	86.30	84.60	1	1,460	0.07%
2020/11/12	0	0.00	7	85.76	85.40	-7	1,455	-0.48%
2020/11/11	0	0.00	1	84.60	84.20	-1	1,470	-0.07%
2020/11/10	1	83.90	1	84.30	84.20	0	1,462	0.00%
2020/11/09	0	0.00	5	82.70	83.30	-5	1,450	-0.34%
2020/11/05	0	0.00	2	83.55	82.80	-2	1,481	-0.13%
2020/11/04	3	83.27	7	82.43	82.50	-4	1,473	-0.27%
2020/10/30	1	80.40	1	80.00	80.00	0	1,442	0.00%
2020/10/29	5	79.90	0	0.00	80.40	5	1,448	0.35%
2020/10/26	0	0.00	2	81.80	81.80	-2	1,453	-0.14%
2020/10/23	2	83.00	10	83.00	82.70	-8	1,458	-0.55%
2020/10/22	1	81.70	0	0.00	81.40	1	1,460	0.07%
2020/10/21	1	81.60	6	81.93	81.60	-5	1,491	-0.34%
2020/10/16	5	80.00	1	80.30	80.00	4	1,535	0.26%
2020/10/15	0.1	80.30	0	0.00	80.30	0.1	1,546	0.01%
2020/10/05	0	0.00	5	81.00	81.10	-5	1,777	-0.28%
2020/09/29	6	80.12	0	0.00	80.60	6	1,915	0.31%
2020/09/28	15	81.93	28	84.46	81.10	-13	1,913	-0.68%
2020/09/25	26	79.74	0	0.00	79.80	26	1,770	1.47%
2020/09/24	10	80.00	13	83.24	84.40	-3	1,748	-0.17%
2020/09/23	1	80.90	0	0.00	80.90	1	1,721	0.06%
2020/09/22	1	81.90	0	0.00	81.80	1	1,728	0.06%
2020/09/18	5	85.36	7	85.19	85.00	-2	1,740	-0.11%
2020/09/17	1	83.90	2	83.10	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	4	82.80	82.40	-4	1,873	-0.21%
2020/09/15	1	82.70	1	82.50	82.10	0	1,890	0.00%
2020/09/14	1	80.20	2	81.95	82.10	-1	1,894	-0.05%
2020/09/11	2	79.95	0	0.00	79.60	2	1,933	0.10%
2020/09/10	3	82.13	1	82.30	82.70	2	1,933	0.10%
2020/09/09	0	0.00	20	83.51	82.70	-20	1,931	-1.04%
2020/09/07	6	79.15	0	0.00	78.90	6	1,930	0.31%
2020/09/04	5	79.00	0	0.00	80.00	5	1,985	0.25%
2020/09/02	1	81.30	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	6	81.18	81.70	-6	2,038	-0.29%
2020/08/28	0	0.00	6	81.00	80.80	-6	2,112	-0.28%
2020/08/27	0	0.00	1	80.10	80.30	-1	2,137	-0.05%
2020/08/25	0	0.00	1	78.80	78.00	-1	2,112	-0.05%
2020/08/21	0	0.00	1	77.90	77.40	-1	2,137	-0.05%
2020/08/20	12	77.59	0	0.00	76.60	12	2,159	0.56%
2020/08/19	1	82.00	0	0.00	81.70	1	2,219	0.05%
2020/08/17	1	79.70	21	80.94	82.00	-20	2,250	-0.89%
2020/08/14	5	78.28	3	78.27	78.30	2	2,231	0.09%
2020/08/13	1	78.60	0	0.00	77.70	1	2,250	0.04%
2020/08/11	3	80.80	6	80.48	78.30	-3	2,303	-0.13%
2020/08/05	3	79.40	0	0.00	80.00	3	2,339	0.13%
2020/08/04	1	79.30	1	79.00	79.10	0	2,364	0.00%
2020/07/31	1	77.70	1	77.80	78.00	0	2,472	0.00%
2020/07/28	11	76.48	0	0.00	76.40	11	2,733	0.40%
2020/07/27	6	78.17	4	77.63	78.20	2	2,807	0.07%
2020/07/24	1	81.40	0	0.00	80.50	1	2,799	0.04%
2020/07/23	0	0.00	1	84.40	82.20	-1	2,817	-0.04%
2020/07/22	5	83.10	0	0.00	83.90	5	2,837	0.18%
2020/07/21	1	81.60	0	0.00	82.00	1	2,831	0.04%
2020/07/17	8	79.90	0	0.00	79.60	8	2,856	0.28%
2020/07/16	2	82.15	0	0.00	82.50	2	2,864	0.07%
2020/07/15	2	84.05	3	84.20	82.50	-1	2,901	-0.03%
2020/07/14	1	84.70	1	86.80	84.80	0	2,912	0.00%
2020/07/10	2	84.70	0	0.00	84.40	2	2,898	0.07%
2020/07/09	6	87.77	2	89.00	87.50	4	2,857	0.14%
2020/07/07	1	81.80	0	0.00	81.30	1	2,822	0.04%
2020/07/06	0	0.00	1	82.30	82.30	-1	2,903	-0.03%
2020/07/03	4	81.95	0	0.00	82.00	4	2,912	0.14%
2020/07/02	2	84.10	2	84.25	83.60	0	2,925	0.00%
2020/07/01	1	83.70	0	0.00	83.40	1	2,920	0.03%
2020/06/29	1	83.30	0	0.00	83.20	1	2,962	0.03%
2020/06/24	17	91.75	15	85.71	85.10	2	2,946	0.07%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	1	81.00	0	0.00	81.40	1	2,821	0.04%
2020/06/18	3	85.40	8	83.69	83.00	-5	2,818	-0.18%
2020/06/17	0	0.00	1	83.00	84.10	-1	2,787	-0.04%
2020/06/16	0	0.00	1	82.50	83.00	-1	2,815	-0.04%
2020/06/15	3	81.53	8	82.16	81.60	-5	2,819	-0.18%
2020/06/12	1	78.20	0	0.00	78.40	1	2,875	0.03%
2020/06/11	2	79.50	4	83.30	79.00	-2	2,899	-0.07%
2020/06/10	1	82.70	0	0.00	83.00	1	2,932	0.03%
2020/06/09	3	82.60	0	0.00	83.10	3	2,949	0.10%
2020/06/08	0	0.00	2	82.00	81.60	-2	2,983	-0.07%
2020/06/05	5	82.00	0	0.00	82.40	5	3,019	0.17%
2020/06/04	0	0.00	3	81.50	82.50	-3	2,990	-0.10%
2020/06/03	1	80.40	1	81.20	80.30	0	3,022	0.00%
2020/06/01	0	0.00	2	78.70	79.00	-2	3,014	-0.07%
2020/05/29	0	0.00	50	78.01	77.80	-50	3,048	-1.64%
2020/05/28	1	79.10	0	0.00	78.10	1	3,098	0.03%
2020/05/27	0	0.00	21	80.00	79.70	-21	3,096	-0.68%
2020/05/26	1	80.80	0	0.00	80.10	1	3,083	0.03%
2020/05/22	0	0.00	6	77.80	77.80	-6	2,962	-0.20%
2020/05/21	4	78.68	2	79.00	79.10	2	2,908	0.07%
2020/05/20	0	0.00	2	77.40	78.00	-2	2,908	-0.07%
2020/05/19	1	77.60	1	79.60	77.30	0	2,900	0.00%
2020/05/18	5	76.96	1	77.80	77.50	4	2,885	0.14%
2020/05/14	1	75.00	5	77.26	75.10	-4	2,869	-0.14%
2020/05/12	2	78.65	1	77.50	77.30	1	2,854	0.04%
2020/05/11	0	0.00	1	78.00	78.20	-1	2,866	-0.03%
2020/05/08	4	78.63	3	78.50	77.40	1	2,874	0.03%
2020/05/07	15	81.05	5	81.70	81.20	10	2,834	0.35%
2020/05/06	7	82.90	7	81.31	81.40	0	2,806	0.00%
2020/05/05	0	0.00	1	77.40	78.10	-1	2,672	-0.04%
2020/05/04	3	74.57	5	74.14	74.50	-2	2,633	-0.08%
2020/04/30	6	75.37	2	76.60	74.90	4	2,640	0.15%
2020/04/29	0	0.00	1	72.90	72.80	-1	2,596	-0.04%
2020/04/28	1	71.90	2	72.10	72.00	-1	2,618	-0.04%
2020/04/27	2	71.30	1	71.10	71.20	1	2,656	0.04%
2020/04/24	0	0.00	1	70.00	70.00	-1	2,647	-0.04%
2020/04/23	15	70.21	2	70.65	70.80	13	2,670	0.49%
2020/04/21	8	68.35	2	68.50	67.30	6	2,693	0.22%
2020/04/20	1	71.90	17	72.20	71.40	-16	2,725	-0.59%
2020/04/17	44	72.07	4	71.38	70.30	40	2,932	1.36%
2020/04/16	3	71.43	1	71.20	71.50	2	2,951	0.07%
2020/04/15	3	70.40	5	70.46	70.30	-2	2,951	-0.07%
2020/04/14	1	69.10	2	69.45	69.70	-1	2,954	-0.03%
2020/04/13	4	70.23	4	69.10	68.30	0	2,981	0.00%
2020/04/10	12	69.03	3	69.00	68.70	9	2,951	0.30%
2020/04/09	7	68.43	7	68.40	69.10	0	3,002	0.00%
2020/04/08	3	64.30	3	64.03	64.10	0	2,955	0.00%
2020/04/07	3	63.00	5	63.88	63.80	-2	3,115	-0.06%
2020/04/06	7	61.21	2	61.00	62.30	5	3,142	0.16%
2020/04/01	3	60.40	1	61.50	60.90	2	3,158	0.06%
2020/03/31	1	60.10	1	60.50	60.20	0	3,164	0.00%
2020/03/27	7	55.21	5	57.24	57.50	2	3,239	0.06%
2020/03/26	2	51.70	4	53.80	53.40	-2	3,183	-0.06%
2020/03/25	0	0.00	3	51.40	52.90	-3	3,148	-0.10%
2020/03/24	1	48.00	0	0.00	48.10	1	3,151	0.03%
2020/03/23	0	0.00	3	44.55	44.55	-3	3,155	-0.10%
2020/03/20	15	50.57	1	50.00	49.50	14	3,134	0.45%
2020/03/18	8	54.24	2	53.20	53.00	6	3,112	0.19%
2020/03/17	2	59.80	0	0.00	58.80	2	3,033	0.07%
2020/03/16	4	66.98	2	70.00	65.30	2	3,006	0.07%
2020/03/13	0	0.00	2	72.00	72.50	-2	2,948	-0.07%
2020/03/12	15	80.68	1	80.00	79.90	14	2,936	0.48%
2020/03/11	3	90.37	0	0.00	88.70	3	2,899	0.10%
2020/03/10	2	93.75	5	93.40	93.00	-3	2,887	-0.10%
2020/03/09	4	97.48	0	0.00	94.70	4	2,888	0.14%
2020/03/06	1	96.10	0	0.00	95.70	1	2,851	0.04%
2020/03/05	0	0.00	1	96.00	95.30	-1	2,917	-0.03%
2020/03/04	6	95.02	6	94.10	94.40	0	3,053	0.00%
2020/03/03	1	93.80	6	94.55	94.60	-5	3,094	-0.16%
2020/03/02	0	0.00	5	85.90	88.30	-5	3,082	-0.16%
2020/02/27	1	88.00	3	89.17	87.00	-2	3,119	-0.06%
2020/02/25	0	0.00	1	89.20	91.30	-1	3,183	-0.03%
2020/02/20	1	94.30	1	92.90	93.00	0	3,429	0.00%
2020/02/19	2	93.50	0	0.00	93.60	2	3,438	0.06%
2020/02/18	8	93.24	1	93.30	93.00	7	3,487	0.20%
2020/02/17	0	0.00	1	94.00	93.00	-1	3,525	-0.03%
2020/02/14	1	92.20	1	92.40	92.80	0	3,581	0.00%
2020/02/13	2	93.35	1	93.70	91.80	1	3,608	0.03%
2020/02/11	1	92.30	0	0.00	91.40	1	3,771	0.03%
2020/02/10	2	88.95	1	89.80	89.80	1	3,787	0.03%
2020/02/07	2	89.75	0	0.00	88.70	2	3,856	0.05%
2020/02/06	0	0.00	15	90.23	90.20	-15	3,854	-0.39%
2020/02/05	14	91.49	0	0.00	90.80	14	3,968	0.35%
2020/02/04	1	91.50	0	0.00	90.10	1	3,969	0.03%
2020/02/03	13	87.08	2	88.30	88.00	11	3,941	0.28%
2020/01/31	1	93.10	0	0.00	91.50	1	3,920	0.03%
2020/01/30	2	96.45	40	97.85	93.60	-38	3,935	-0.97%
2020/01/20	0	0.00	1	105.00	104.00	-1	3,952	-0.03%
2020/01/17	2	106.00	2	106.00	105.00	0	3,934	0.00%
2020/01/16	3	105.33	3	105.00	105.00	0	3,896	0.00%
2020/01/15	4	106.63	23	106.50	105.50	-19	3,873	-0.49%
2020/01/14	17	107.26	2	107.00	107.00	15	3,844	0.39%
2020/01/13	29	112.16	11	117.32	109.00	18	3,798	0.47%
2020/01/10	1	115.00	3	113.00	114.50	-2	3,577	-0.06%
2020/01/09	1	112.00	5	110.60	112.50	-4	3,525	-0.11%
2020/01/08	7	108.71	0	0.00	109.50	7	3,538	0.20%
2020/01/07	2	111.00	4	107.63	108.00	-2	3,530	-0.06%
2020/01/06	2	116.00	1	113.50	113.50	1	3,479	0.03%
2020/01/03	11	118.73	15	116.13	116.50	-4	3,450	-0.12%
2020/01/02	17	117.41	3	117.50	117.50	14	3,391	0.41%
2019/12/31	5	117.00	6	117.00	115.00	-1	3,371	-0.03%
2019/12/30	0	0.00	1	115.00	115.00	-1	3,205	-0.03%
2019/12/27	14	112.50	1	112.00	110.50	13	3,201	0.41%
2019/12/26	1	111.50	2	113.25	114.00	-1	3,302	-0.03%
2019/12/24	2	111.50	1	112.50	111.00	1	3,346	0.03%
2019/12/23	6	111.17	1	111.50	113.00	5	3,320	0.15%
2019/12/20	0	0.00	4	106.25	106.50	-4	3,228	-0.12%
2019/12/17	6	104.75	0	0.00	105.00	6	3,222	0.19%
2019/12/13	0	0.00	2	106.25	108.00	-2	3,217	-0.06%
2019/12/11	2	109.50	0	0.00	109.00	2	3,208	0.06%
2019/12/10	1	112.50	1	112.50	111.50	0	3,182	0.00%
2019/12/09	4	113.00	0	0.00	113.00	4	3,261	0.12%
2019/12/06	0	0.00	2	112.00	111.50	-2	3,252	-0.06%
2019/12/05	0	0.00	1	110.00	112.00	-1	3,255	-0.03%
2019/12/04	1	107.50	0	0.00	109.00	1	3,245	0.03%
2019/12/03	0	0.00	2	108.00	108.00	-2	3,270	-0.06%
2019/11/29	0	0.00	5	111.70	111.50	-5	3,315	-0.15%
2019/11/28	1	114.00	4	114.25	114.00	-3	3,322	-0.09%
2019/11/27	2	116.75	3	116.17	115.50	-1	3,319	-0.03%
2019/11/26	17	113.47	26	114.54	115.00	-9	3,305	-0.27%
2019/11/25	6	111.83	2	113.00	109.00	4	3,207	0.12%
2019/11/22	0	0.00	2	110.25	110.00	-2	3,145	-0.06%
2019/11/21	4	107.63	2	109.50	110.00	2	3,133	0.06%
2019/11/20	0	0.00	10	107.30	107.00	-10	3,193	-0.31%
2019/11/19	3	111.33	2	112.75	110.00	1	3,194	0.03%
2019/11/18	11	111.36	16	110.84	112.00	-5	3,200	-0.16%
2019/11/15	16	107.69	6	109.00	108.50	10	3,213	0.31%
2019/11/14	11	102.00	9	102.44	102.50	2	3,154	0.06%
2019/11/13	1	108.00	3	107.50	106.50	-2	3,122	-0.06%
2019/11/12	7	107.71	6	107.75	109.50	1	3,157	0.03%
2019/11/11	0	0.00	2	106.25	105.50	-2	3,147	-0.06%
2019/11/08	5	107.60	8	107.25	105.50	-3	3,212	-0.09%
2019/11/07	1	105.50	0	0.00	106.00	1	3,154	0.03%
2019/11/06	4	106.88	2	105.00	106.50	2	3,147	0.06%
2019/11/05	9	105.39	6	105.58	107.00	3	3,100	0.10%
2019/11/01	10	99.99	15.1	101.01	101.50	-5.1	3,113	-0.16%
2019/10/31	1	99.10	7	98.74	97.50	-6	3,097	-0.19%
2019/10/30	7	99.64	5	99.64	99.00	2	3,173	0.06%
2019/10/25	1	97.90	2	96.25	96.00	-1	3,348	-0.03%
2019/10/24	3	96.87	4	96.78	96.80	-1	3,349	-0.03%
2019/10/23	6	95.18	8	95.85	95.20	-2	3,337	-0.06%
2019/10/21	1	92.00	1	91.40	91.10	0	3,361	0.00%
2019/10/18	2	92.00	25	92.47	92.30	-23	3,399	-0.68%
2019/10/17	19	90.93	0	0.00	92.50	19	3,472	0.55%
2019/10/16	13	90.32	3	90.07	90.10	10	3,566	0.28%
2019/10/15	2	90.80	0	0.00	91.00	2	3,637	0.05%
2019/10/14	0	0.00	1	93.20	92.60	-1	3,794	-0.03%
2019/10/09	3	92.40	1	92.20	91.70	2	3,964	0.05%
2019/10/07	0	0.00	1	95.80	95.60	-1	4,068	-0.02%
2019/10/04	0	0.00	1	96.40	95.60	-1	4,107	-0.02%
2019/10/03	1	96.80	0	0.00	96.00	1	4,147	0.02%
2019/10/02	1	97.00	0	0.00	97.00	1	4,235	0.02%
2019/09/27	2	100.00	2	99.10	99.10	0	4,321	0.00%
2019/09/26	4	101.88	5	102.50	102.00	-1	4,443	-0.02%
2019/09/25	8	98.14	10	98.57	99.10	-2	4,626	-0.04%
2019/09/23	1	96.10	0	0.00	96.40	1	4,675	0.02%
2019/09/19	0	0.00	2	95.75	95.50	-2	4,801	-0.04%
2019/09/17	4	96.78	2	96.25	96.30	2	4,952	0.04%
2019/09/16	0.1	94.50	1	94.70	95.10	-1	5,076	-0.02%
2019/09/12	0	96.80	5	94.88	94.80	-5	5,214	-0.10%
2019/09/11	6	94.02	3	96.73	95.20	3	5,336	0.06%
2019/09/10	2	99.85	0	0.00	99.10	2	5,396	0.04%
2019/09/09	0	0.00	2	99.30	99.50	-2	5,725	-0.03%
2019/09/06	3	98.20	2	98.40	98.00	1	5,913	0.02%
2019/09/05	2	99.50	1	99.70	99.40	1	5,986	0.02%
2019/09/04	7	102.71	3	103.33	102.00	4	5,991	0.07%
2019/09/03	3	100.50	6	100.83	100.50	-3	5,967	-0.05%
2019/09/02	1	100.50	0	0.00	100.00	1	6,010	0.02%
2019/08/30	0	0.00	2	99.55	98.90	-2	6,027	-0.03%
2019/08/29	3	100.17	0	0.00	98.80	3	6,064	0.05%
2019/08/28	2	98.20	2	98.75	99.50	0	6,050	0.00%
2019/08/27	3	96.67	4	96.58	96.20	-1	6,103	-0.02%
2019/08/23	5	99.36	20	98.40	98.10	-15	6,163	-0.24%
2019/08/22	1	97.00	24	99.31	97.00	-23	6,147	-0.37%
2019/08/21	18	98.36	3	97.87	97.70	15	6,203	0.24%
2019/08/20	28	98.91	7	99.59	99.10	21	6,208	0.34%
2019/08/19	0	0.00	1	95.00	95.30	-1	6,310	-0.02%
2019/08/16	2	92.25	1	93.00	91.50	1	6,389	0.02%
2019/08/15	2	92.70	1	94.40	92.50	1	6,509	0.02%
2019/08/14	2	99.50	0	0.00	96.40	2	6,532	0.03%
2019/08/13	1	100.00	5	97.88	98.00	-4	6,534	-0.06%
2019/08/12	4	95.30	5	95.24	95.30	-1	6,536	-0.02%
2019/08/08	4	94.40	0	0.00	94.40	4	6,801	0.06%
2019/08/07	0	0.00	2	93.10	94.20	-2	6,967	-0.03%
2019/08/06	7	94.16	4	93.23	94.50	3	6,981	0.04%
2019/08/05	8	96.29	10	93.71	91.80	-2	6,942	-0.03%
2019/08/02	7	99.47	5.1	98.57	98.40	1.9	6,904	0.03%
2019/08/01	10	99.60	9	100.37	99.00	1	6,905	0.01%
2019/07/31	14.2	99.83	10.2	102.38	98.80	4	6,888	0.06%
2019/07/30	10	109.80	5	116.80	108.50	5	6,670	0.07%
2019/07/29	0	0.00	4	121.63	120.50	-4	6,669	-0.06%
2019/07/26	0	0.00	1	121.00	121.50	-1	6,751	-0.01%
2019/07/25	3	120.50	5	120.50	120.00	-2	6,772	-0.03%
2019/07/24	2	124.50	5	124.40	123.00	-3	6,857	-0.04%
2019/07/23	1	121.50	4	121.50	121.00	-3	6,929	-0.04%
2019/07/22	5.2	121.06	0	0.00	121.50	5.2	7,018	0.07%
2019/07/19	13	123.12	10	121.85	120.50	3	7,121	0.04%
2019/07/18	14	125.96	11	124.59	122.50	3	7,141	0.04%
2019/07/17	1	125.50	0	0.00	124.00	1	7,199	0.01%
2019/07/16	14	124.75	14	124.46	124.00	0	7,198	0.00%
2019/07/15	11	119.95	14	120.79	122.00	-3	7,043	-0.04%
2019/07/12	4	117.50	7	117.71	117.00	-3	6,933	-0.04%
2019/07/11	9	114.83	4	115.25	114.50	5	6,962	0.07%
2019/07/10	1	117.00	6	117.17	117.00	-5	7,052	-0.07%
2019/07/09	4	116.13	6.2	115.95	115.00	-2.2	7,262	-0.03%
2019/07/08	4	116.13	10	116.90	115.00	-6	7,385	-0.08%
2019/07/05	4	118.50	3	118.00	120.00	1	7,655	0.01%
2019/07/04	3	118.17	4	117.88	117.00	-1	7,735	-0.01%
2019/07/03	8	118.31	0	0.00	118.00	8	7,830	0.10%
2019/07/02	13	116.85	28	116.79	117.00	-15	7,847	-0.19%
2019/07/01	8	111.69	4	112.00	112.00	4	7,776	0.05%
2019/06/27	6	112.67	1	112.00	113.00	5	7,985	0.06%
2019/06/26	2	111.25	0	0.00	111.00	2	8,050	0.02%
2019/06/25	12	112.88	2	112.50	112.00	10	8,132	0.12%
2019/06/24	5	115.30	1	115.00	113.50	4	8,241	0.05%
2019/06/21	3	117.50	4.1	117.22	116.00	-1.1	8,307	-0.01%
2019/06/20	6	115.17	15	114.80	117.00	-9	8,286	-0.11%
2019/06/19	31	114.08	14	112.89	113.00	17	8,261	0.21%
2019/06/18	62	112.85	20	111.45	110.50	42	8,390	0.50%
2019/06/17	3.1	111.71	10	111.40	112.50	-6.9	8,383	-0.08%
2019/06/14	4	105.25	4	106.50	107.00	0	8,255	0.00%
2019/06/13	0	0.00	15	104.03	102.50	-15	8,148	-0.18%
2019/06/12	2	101.50	11	102.50	104.00	-9	8,351	-0.11%
2019/06/11	3	102.50	11	102.00	101.00	-8	8,488	-0.09%
2019/06/10	3	100.00	1	101.00	103.00	2	8,928	0.02%
2019/06/06	2	98.55	4	98.93	98.80	-2	9,213	-0.02%
2019/06/05	2	99.35	3.2	102.73	98.50	-1.2	9,261	-0.01%
2019/06/04	5	101.20	2	101.50	101.00	3	9,309	0.03%
2019/06/03	2	103.00	0	0.00	100.50	2	9,497	0.02%
2019/05/31	0	0.00	1	104.00	103.50	-1	9,559	-0.01%
2019/05/30	1	105.00	1	105.00	104.00	0	9,631	0.00%
2019/05/29	2	107.75	0	0.00	105.00	2	9,784	0.02%
2019/05/28	0.1	108.00	2	105.00	108.50	-1.9	9,943	-0.02%
2019/05/27	3.1	104.69	5	104.20	104.00	-1.9	9,925	-0.02%
2019/05/24	2	106.75	7	106.57	104.50	-5	10,059	-0.05%
2019/05/23	7	102.93	9	103.17	105.00	-2	9,946	-0.02%
2019/05/22	7	103.50	8	103.56	101.50	-1	9,930	-0.01%
2019/05/21	3	95.63	5	98.72	100.00	-2	9,909	-0.02%
2019/05/20	7	99.63	3	98.60	97.80	4	10,089	0.04%
2019/05/17	2	99.40	3	99.90	99.80	-1	10,302	-0.01%
2019/05/16	8	103.44	11	104.18	100.00	-3	10,309	-0.03%
2019/05/15	19	99.73	15	97.31	102.00	4	10,145	0.04%
2019/05/14	7	91.79	1	92.90	93.00	6	10,134	0.06%
2019/05/13	2	91.90	5	92.20	91.50	-3	10,344	-0.03%
2019/05/10	3	92.87	2	94.00	91.50	1	10,486	0.01%
2019/05/09	2	94.25	6	95.30	92.70	-4	10,509	-0.04%
2019/05/08	7	99.24	3	99.70	97.80	4	10,650	0.04%
2019/05/07	3	99.00	2	99.00	98.80	1	10,661	0.01%
2019/05/06	4	98.13	6	98.28	96.60	-2	10,796	-0.02%
2019/05/03	5	97.80	6	96.88	98.70	-1	10,910	-0.01%
2019/05/02	6	92.80	2	92.90	94.80	4	10,931	0.04%
2019/04/30	38	93.97	46	93.31	94.00	-8	10,897	-0.07%
2019/04/29	2	92.70	11	92.66	89.80	-9	10,771	-0.08%
2019/04/26	8	96.63	13	98.69	95.00	-5	10,651	-0.05%
2019/04/25	4	99.50	2	98.55	98.00	2	10,556	0.02%
2019/04/24	3	107.00	3.2	105.81	104.00	-0.2	10,417	0.00%
2019/04/23	14.2	110.37	15	110.03	110.00	-0.8	10,323	-0.01%
2019/04/22	7	105.57	4	106.00	105.50	3	10,162	0.03%
2019/04/19	1	101.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	1	105.50	13	104.31	104.00	-12	10,111	-0.12%
2019/04/17	9	107.06	8	108.44	106.50	1	10,075	0.01%
2019/04/16	5	105.60	3	105.83	105.50	2	10,023	0.02%
2019/04/15	13	107.62	6	107.75	105.50	7	9,913	0.07%
2019/04/12	9	114.17	6	113.50	112.50	3	9,713	0.03%
2019/04/11	15	110.43	8	113.13	110.50	7	9,613	0.07%
2019/04/10	7	115.79	2	116.75	117.00	5	9,301	0.05%
2019/04/09	5	114.50	3	114.17	113.00	2	9,170	0.02%
2019/04/08	25	116.52	2	115.25	113.00	23	9,023	0.25%
2019/04/03	8	121.38	0	0.00	120.00	8	8,840	0.09%
2019/04/02	18	115.64	2	116.50	115.50	16	8,605	0.19%
2019/04/01	7	119.86	9	121.11	117.50	-2	8,423	-0.02%
2019/03/29	4	124.00	4	122.38	121.50	0	8,290	0.00%
2019/03/28	1	127.00	3	124.33	125.00	-2	8,214	-0.02%
2019/03/27	9	126.00	1	128.00	125.00	8	8,173	0.10%
2019/03/26	3	133.50	5	135.00	131.00	-2	8,153	-0.02%
2019/03/25	6	134.42	6	134.17	135.50	0	8,054	0.00%
2019/03/22	11	133.55	8	132.13	134.50	3	7,981	0.04%
2019/03/21	7	132.71	7	133.64	135.00	0	7,915	0.00%
2019/03/20	1	129.00	5	127.90	131.00	-4	7,718	-0.05%
2019/03/19	12	128.83	11	127.59	126.00	1	7,683	0.01%
2019/03/18	5	124.80	1	124.50	124.50	4	7,562	0.05%
2019/03/15	5	125.20	1	123.00	125.00	4	7,641	0.05%
2019/03/14	6	123.75	3	125.00	127.00	3	7,503	0.04%
2019/03/13	9	123.17	7	123.07	123.00	2	7,558	0.03%
2019/03/12	11	115.32	17	116.82	118.50	-6	7,103	-0.08%
2019/03/11	4	108.13	4	108.75	108.00	0	6,854	0.00%
2019/03/08	3	106.83	2.8	107.42	111.50	0.2	6,836	0.00%
2019/03/07	5	107.50	7	108.93	108.00	-2	6,888	-0.03%
2019/03/06	5	108.80	7	108.14	111.00	-2	6,788	-0.03%
2019/03/05	4	106.00	4	107.13	105.50	0	6,726	0.00%
2019/03/04	19	103.74	20	107.63	103.50	-1	6,741	-0.01%
2019/02/27	2	102.75	5	102.90	106.00	-3	6,653	-0.05%
2019/02/26	2	98.25	2	97.55	96.50	0	6,614	0.00%
2019/02/25	9	97.71	6	96.30	96.20	3	6,869	0.04%
2019/02/22	1	105.50	1	105.50	106.00	0	6,893	0.00%
2019/02/21	4	108.00	3	106.83	106.50	1	6,847	0.01%
2019/02/20	5	110.90	9	110.50	111.00	-4	6,946	-0.06%
2019/02/19	4	108.63	4	109.25	109.00	0	6,887	0.00%
2019/02/18	1	106.00	7	102.81	107.00	-6	6,640	-0.09%
2019/02/15	4	97.88	10	98.86	97.30	-6	6,388	-0.09%
2019/02/14	8	97.76	1	97.40	97.40	7	6,291	0.11%
2019/02/13	1	99.60	5	98.78	99.10	-4	6,187	-0.06%
2019/02/12	7	94.06	3	96.10	95.80	4	6,032	0.07%
2019/02/11	3	90.50	1	89.90	91.00	2	5,808	0.03%
2019/01/30	0	0.00	1	83.30	82.80	-1	5,644	-0.02%
2019/01/29	4	83.38	11	82.93	83.80	-7	5,605	-0.12%
2019/01/28	4	80.70	3	81.30	81.10	1	5,443	0.02%
2019/01/25	6	81.62	7	80.41	80.80	-1	5,397	-0.02%
2019/01/24	6	78.32	8	79.01	79.90	-2	5,292	-0.04%
2019/01/23	2	75.15	3	75.63	76.20	-1	5,181	-0.02%
2019/01/22	1	74.30	3	73.37	72.20	-2	5,161	-0.04%
2019/01/21	3	72.70	0	0.00	72.70	3	5,279	0.06%
2019/01/18	0	0.00	3	73.70	72.50	-3	5,389	-0.06%
2019/01/15	3	73.10	0	0.00	73.10	3	5,906	0.05%
2019/01/14	1	73.00	1	72.60	72.80	0	5,989	0.00%
2019/01/11	3	74.43	1	74.70	72.20	2	6,089	0.03%
2019/01/10	1	76.20	0	0.00	76.30	1	6,209	0.02%
2019/01/09	0	0.00	5	76.06	76.00	-5	6,455	-0.08%
2019/01/08	11	78.56	10	77.73	77.50	1	6,583	0.02%
2019/01/07	2	76.20	0	0.00	76.20	2	6,834	0.03%
2019/01/04	2	76.30	4	76.23	75.70	-2	6,930	-0.03%
2019/01/03	4	77.50	4	77.53	77.20	0	7,041	0.00%
2019/01/02	1	78.00	2	78.30	77.30	-1	7,151	-0.01%
2018/12/26	0	0.00	2	72.05	71.60	-2	7,653	-0.03%
2018/12/22	4	72.55	2	72.20	72.50	2	7,636	0.03%
2018/12/21	4	72.65	4	72.35	73.50	0	7,630	0.00%
2018/12/20	1	69.00	3	71.40	73.40	-2	7,589	-0.03%
2018/12/19	18	74.64	147	75.76	71.30	-129	7,486	-1.72%	大賣/鉅額交易
2018/12/18	2	79.15	2	79.65	79.00	0	7,334	0.00%
2018/12/17	0	0.00	3	80.30	80.90	-3	7,298	-0.04%
2018/12/14	2	80.35	0	0.00	79.20	2	7,283	0.03%
2018/12/13	1	80.00	1	81.40	80.70	0	7,234	0.00%
2018/12/12	2	82.10	4	82.45	81.60	-2	7,186	-0.03%
2018/12/11	1	80.00	3	80.23	80.00	-2	7,080	-0.03%
2018/12/10	11	80.34	7	79.66	79.20	4	7,022	0.06%
2018/12/07	0	0.00	2	79.05	80.20	-2	6,862	-0.03%
2018/12/06	14	79.74	14	80.56	74.10	0	6,722	0.00%
2018/12/05	2	76.50	2	77.15	77.70	0	6,497	0.00%
2018/12/04	10	79.31	8	78.96	77.10	2	6,469	0.03%
2018/12/03	7	78.87	12	78.93	78.80	-5	6,434	-0.08%
2018/11/30	19	79.57	16	78.32	78.00	3	6,371	0.05%
2018/11/29	4	77.75	10	79.05	77.90	-6	6,209	-0.10%
2018/11/28	6	77.88	1	76.50	76.10	5	6,073	0.08%
2018/11/27	1	77.80	13	77.18	78.20	-12	5,967	-0.20%
2018/11/26	4	75.68	6	75.83	76.40	-2	5,845	-0.03%
2018/11/23	3	76.80	5	75.80	75.60	-2	5,714	-0.04%
2018/11/22	25	74.45	24	74.18	73.80	1	5,505	0.02%
2018/11/21	1	68.40	15	69.53	70.50	-14	5,205	-0.27%
2018/11/20	2	63.80	4	64.65	64.10	-2	4,983	-0.04%
2018/11/19	5	63.78	3	64.13	64.60	2	4,935	0.04%
2018/11/16	1	60.20	7	60.43	62.30	-6	4,731	-0.13%
2018/11/13	6	56.65	0	0.00	57.30	6	4,631	0.13%
2018/11/12	2	58.40	1	58.70	58.10	1	4,641	0.02%
2018/11/09	11	59.37	6	58.88	59.40	5	4,649	0.11%
2018/11/08	0	0.00	17	60.83	59.00	-17	4,641	-0.37%
2018/11/07	18	59.84	1	59.70	60.20	17	4,623	0.37%
2018/11/06	23	59.70	24	59.78	59.20	-1	4,648	-0.02%
2018/11/05	13	58.62	11	58.83	58.60	2	4,615	0.04%
2018/11/02	5	61.00	3	61.13	60.10	2	4,580	0.04%
2018/11/01	13	61.22	13	60.69	60.80	0	4,565	0.00%
2018/10/31	21	59.03	24	58.70	59.70	-3	4,525	-0.07%
2018/10/30	6	59.30	5	59.74	59.00	1	4,504	0.02%
2018/10/29	69	57.52	65	58.18	58.70	4	4,479	0.09%
2018/10/26	19	61.83	13	62.82	60.30	6	4,417	0.14%
2018/10/25	18	63.38	23	63.45	63.30	-5	4,334	-0.12%
2018/10/24	6	64.48	1	64.50	63.00	5	4,179	0.12%
2018/10/23	24	68.39	18	68.18	65.90	6	4,012	0.15%
2018/10/22	6	67.15	3	66.87	66.20	3	3,782	0.08%
2018/10/19	5	65.52	82	65.73	67.60	-77	3,731	-2.06%
2018/10/18	24	66.54	23	67.32	66.00	1	3,623	0.03%
2018/10/17	6	65.22	32	67.10	67.20	-26	3,478	-0.75%
2018/10/16	18	64.23	16	64.89	63.40	2	3,237	0.06%
2018/10/15	21	65.28	21	65.47	65.90	0	3,152	0.00%
2018/10/12	12	62.31	15	63.63	63.80	-3	2,834	-0.11%
2018/10/11	9	56.50	4	57.50	58.00	5	2,746	0.18%
2018/10/09	4	61.88	2	61.50	61.00	2	2,633	0.08%
2018/10/08	19	61.96	99	62.10	62.50	-80	2,566	-3.12%
2018/10/05	2	57.45	56	56.87	58.30	-54	2,235	-2.42%
2018/10/03	10	52.40	0	0.00	51.90	10	2,178	0.46%
2018/10/02	7	53.43	0	0.00	52.80	7	2,215	0.32%
2018/09/27	1	52.20	0	0.00	52.10	1	2,397	0.04%
2018/09/26	10	52.10	1	52.20	52.10	9	2,480	0.36%
2018/09/25	0	0.00	4	52.55	52.80	-4	2,515	-0.16%
2018/09/21	0	0.00	2	51.40	51.40	-2	2,522	-0.08%
2018/09/20	1	51.20	1	53.00	51.00	0	2,527	0.00%
2018/09/19	0	0.00	1	50.70	50.70	-1	2,520	-0.04%
2018/09/18	3	51.00	20	50.76	50.60	-17	2,541	-0.67%
2018/09/17	1	52.90	2	53.05	53.00	-1	2,582	-0.04%
2018/09/14	12	54.28	4	54.45	54.50	8	2,606	0.31%
2018/09/13	0	0.00	1	52.10	52.10	-1	2,646	-0.04%
2018/09/12	2	51.85	0	0.00	51.70	2	2,674	0.07%
2018/09/11	0	0.00	1	53.00	53.20	-1	2,726	-0.04%
2018/09/10	4	52.65	15	52.88	52.60	-11	2,773	-0.40%
2018/09/07	19	56.19	0	0.00	55.00	19	2,856	0.67%
2018/08/31	5	62.80	0	0.00	62.40	5	3,463	0.14%
2018/08/30	0	0.00	5	63.20	62.50	-5	3,675	-0.14%
2018/08/28	2	63.10	1	63.90	62.30	1	4,051	0.02%
2018/08/27	7	61.06	0	0.00	61.30	7	4,378	0.16%
2018/08/24	1	60.70	1	60.60	60.40	0	4,642	0.00%
2018/08/22	0	0.00	4	63.70	62.80	-4	4,770	-0.08%
2018/08/21	4	63.30	0	0.00	63.30	4	4,794	0.08%
2018/08/20	1	62.90	0	0.00	63.00	1	4,813	0.02%
2018/08/17	4	66.00	6	65.90	63.50	-2	4,855	-0.04%
2018/08/14	0	0.00	10	63.45	65.00	-10	5,035	-0.20%
2018/08/13	0	0.00	21	63.92	63.10	-21	5,122	-0.41%
2018/08/10	0	0.00	1	70.10	68.50	-1	5,170	-0.02%
2018/08/09	5	69.54	0	0.00	69.00	5	5,233	0.10%
2018/08/08	15	70.98	3	72.30	69.70	12	5,338	0.22%
2018/08/07	19	71.13	0	0.00	70.40	19	5,395	0.35%
2018/08/06	1	71.60	6	73.35	72.60	-5	5,481	-0.09%
2018/08/03	13	71.45	23	71.54	71.80	-10	5,493	-0.18%
2018/08/02	1	70.60	41	70.67	69.00	-40	5,629	-0.71%
2018/08/01	3	68.60	2	69.00	69.10	1	5,726	0.02%
2018/07/31	0	0.00	2	67.10	67.20	-2	5,789	-0.03%
2018/07/30	2	67.70	0	0.00	66.80	2	5,933	0.03%
2018/07/27	2	68.70	0	0.00	68.50	2	6,185	0.03%
2018/07/26	17	70.07	1	70.10	69.10	16	6,384	0.25%
2018/07/25	3	69.00	0	0.00	69.00	3	6,470	0.05%
2018/07/24	2	68.45	3	69.60	69.90	-1	6,670	-0.01%
2018/07/23	0	0.00	9	67.79	67.10	-9	6,880	-0.13%
2018/07/20	17	70.02	9	69.93	69.20	8	7,331	0.11%
2018/07/19	7	69.74	0	0.00	69.00	7	7,533	0.09%
2018/07/18	2	71.95	7	71.14	69.60	-5	7,690	-0.07%
2018/07/17	16	72.99	1	73.60	71.30	15	7,892	0.19%
2018/07/16	5	74.70	31	75.45	74.70	-26	8,350	-0.31%
2018/07/13	4	71.65	5	72.22	72.10	-1	8,375	-0.01%
2018/07/12	2	70.50	3	70.07	70.90	-1	8,422	-0.01%
2018/07/11	8	68.39	4	69.70	68.00	4	8,458	0.05%
2018/07/10	8	66.60	0	0.00	67.30	8	8,500	0.09%
2018/07/09	10	66.94	14	68.40	67.80	-4	8,641	-0.05%
2018/07/06	22	63.14	0	0.00	62.80	22	8,858	0.25%
2018/07/05	13	65.74	0	0.00	65.10	13	8,967	0.14%
2018/07/04	37	70.78	2	69.40	67.50	35	9,071	0.39%
2018/07/03	20	75.30	1	75.60	73.50	19	9,087	0.21%
2018/06/29	7	76.86	5	77.50	76.80	2	9,088	0.02%
2018/06/28	6	76.52	3	76.87	76.80	3	9,137	0.03%
2018/06/27	4	78.10	2	79.20	77.10	2	9,111	0.02%
2018/06/26	15	78.90	0	0.00	78.20	15	9,109	0.16%
2018/06/25	7	82.50	7	83.46	81.80	0	9,075	0.00%
2018/06/22	10	84.01	36	85.90	83.30	-26	9,151	-0.28%
2018/06/21	12	84.33	14	84.24	85.00	-2	9,106	-0.02%
2018/06/20	12	82.67	31	83.03	82.90	-19	9,071	-0.21%
2018/06/19	11	84.01	18	85.22	83.30	-7	9,004	-0.08%
2018/06/15	25	84.62	1	84.40	83.50	24	8,952	0.27%
2018/06/14	45	87.56	5	90.80	87.30	40	8,842	0.45%
2018/06/13	14	89.23	20	89.68	88.20	-6	8,725	-0.07%
2018/06/12	12	86.91	12	88.12	87.30	0	8,543	0.00%
2018/06/11	15	85.69	2	86.15	86.00	13	8,383	0.16%
2018/06/08	9	87.52	4	86.55	84.90	5	8,330	0.06%
2018/06/07	22	90.32	27	90.67	89.10	-5	8,154	-0.06%
2018/06/06	12	88.48	8	89.74	88.80	4	7,921	0.05%
2018/06/05	8	89.20	13	90.36	88.90	-5	7,773	-0.06%
2018/06/04	21	89.90	19	91.51	87.10	2	7,532	0.03%
2018/06/01	1	80.30	10	85.58	86.30	-9	7,180	-0.13%
2018/05/31	0	0.00	8	74.20	78.50	-8	6,909	-0.12%
2018/05/30	14	72.01	1	72.50	72.00	13	6,813	0.19%
2018/05/29	7	73.79	3	72.10	72.00	4	6,763	0.06%
2018/05/28	16	74.03	3	73.87	73.90	13	6,727	0.19%
2018/05/25	11	75.13	0	0.00	74.00	11	6,697	0.16%
2018/05/24	1	77.20	4	78.03	77.00	-3	6,643	-0.05%
2018/05/23	7	73.89	5	77.70	77.60	2	6,567	0.03%
2018/05/22	6	73.67	1	74.60	73.40	5	6,431	0.08%
2018/05/21	82	72.98	36	72.78	73.40	46	6,376	0.72%
2018/05/18	28	74.98	11	76.54	74.80	17	6,269	0.27%
2018/05/17	6	77.97	17	78.54	77.80	-11	6,178	-0.18%
2018/05/16	20	77.67	55	80.05	77.30	-35	6,093	-0.57%
2018/05/15	1	82.20	11	81.75	79.10	-10	5,974	-0.17%
2018/05/14	10	78.94	17	79.13	81.20	-7	5,886	-0.12%
2018/05/11	11	79.55	2	80.10	78.60	9	5,761	0.16%
2018/05/10	3	81.23	46	82.20	81.90	-43	5,666	-0.76%
2018/05/09	85	77.25	26	77.98	77.00	59	5,455	1.08%
2018/05/08	13	82.15	5	83.12	80.90	8	5,277	0.15%
2018/05/07	15	81.06	14	81.73	82.80	1	5,180	0.02%
2018/05/04	52	81.54	20	82.51	80.30	32	5,026	0.64%
2018/05/03	32	87.99	22	89.44	86.10	10	4,759	0.21%
2018/05/02	6	90.97	6	90.33	91.20	0	4,545	0.00%
2018/04/30	3	89.20	2	90.90	89.20	1	4,420	0.02%
2018/04/27	7	90.51	0	0.00	88.80	7	4,208	0.17%
2018/04/26	61	91.55	60	88.75	91.00	1	3,949	0.03%
2018/04/25	21	84.68	20	86.65	88.90	1	3,471	0.03%
2018/04/24	2	83.85	0	0.00	80.90	2	3,192	0.06%
2018/04/23	16	84.60	33	84.52	83.00	-17	3,014	-0.56%
2018/04/20	28	80.50	71	80.77	81.80	-43	2,787	-1.54%
2018/04/19	15	76.87	30	74.33	78.60	-15	2,277	-0.66%
2018/04/18	19	69.86	13	69.72	71.50	6	2,129	0.28%
2018/04/17	26	68.91	15	69.33	67.30	11	2,016	0.55%
2018/04/16	0	0.00	10	71.75	71.50	-10	1,902	-0.53%
2018/04/13	34	69.20	29	71.22	70.50	5	1,770	0.28%
2018/04/12	12	70.03	23	68.35	70.00	-11	1,579	-0.70%
2018/04/11	0	0.00	32	62.43	65.70	-32	1,255	-2.55%
2018/04/10	24	60.07	21	63.90	59.80	3	1,088	0.28%
2018/04/09	28	56.26	28	58.63	60.90	0	926	0.00%
2018/04/03	0	0.00	10	55.80	55.40	-10	816	-1.22%
2018/04/02	8	54.54	9	55.76	54.60	-1	764	-0.13%
2018/03/31	6	55.67	41	55.13	55.20	-35	730	-4.79%
2018/03/30	35	52.93	0	0.00	52.30	35	663	5.28%
2018/03/29	7	53.60	10	53.71	53.30	-3	650	-0.46%
2018/03/28	20	53.96	6	54.90	53.00	14	623	2.25%
2018/03/27	40	54.53	0	0.00	53.50	40	598	6.69%
2018/03/23	0	0.00	2	48.53	48.90	-2	449	-0.44%
2018/03/22	17	48.45	0	0.00	47.20	17	430	3.95%
2018/03/21	36	48.81	6	48.43	48.90	30	420	7.13%
2018/03/20	7	46.90	1	47.00	47.00	6	400	1.50%
2018/03/19	8	47.03	0	0.00	47.15	8	399	2.00%
2018/03/13	1	45.20	0	0.00	45.05	1	368	0.27%
2018/03/08	0	0.00	28	44.29	43.90	-28	375	-7.46%
2018/03/07	0	0.00	3	44.20	43.90	-3	376	-0.80%
2018/03/06	11	43.21	0	0.00	43.10	11	370	2.97%
2018/03/05	21	43.68	1	43.80	43.20	20	372	5.37%
2018/02/26	0	0.00	3	43.00	42.75	-3	380	-0.79%
2018/02/23	3	43.00	0	0.00	42.70	3	384	0.78%
2018/01/16	1	51.60	1	51.60	50.60	0	672	0.00%