奇鋐 (3017)-台新-左楠券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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	7	655.14	5	659.40	652.00	2	8,787	0.02%
2024/11/21	7.2	654.69	6	660.50	650.00	1.2	8,794	0.01%
2024/11/20	12	665.92	15	666.27	666.00	-3	8,739	-0.03%
2024/11/19	5	651.00	5.2	650.78	648.00	-0.2	8,678	0.00%
2024/11/18	6.5	642.77	5.1	647.63	638.00	1.5	8,666	0.02%
2024/11/15	16.4	662.47	5	648.80	648.00	11.4	8,686	0.13%
2024/11/14	10	679.30	12.1	681.67	685.00	-2.1	8,603	-0.02%
2024/11/13	4	664.00	4.2	667.29	661.00	-0.2	8,548	0.00%
2024/11/12	3.2	672.08	3.1	670.00	661.00	0.1	8,600	0.00%
2024/11/11	1	684.00	2	683.48	687.00	-1	8,679	-0.01%
2024/11/08	2.1	687.90	3.4	688.49	687.00	-1.3	8,908	-0.01%
2024/11/07	3	675.63	5.2	675.81	675.00	-2.1	8,928	-0.02%
2024/11/06	8	674.50	8.2	671.65	674.00	-0.2	9,048	0.00%
2024/11/05	2	652.50	2	657.00	656.00	0	9,102	0.00%
2024/11/04	2	649.50	2	645.48	654.00	0	9,288	0.00%
2024/11/01	10.2	633.03	10.3	626.13	637.00	-0.1	9,354	0.00%
2024/10/30	6.2	643.94	6.1	640.70	638.00	0.1	9,452	0.00%
2024/10/29	19.1	629.69	16.1	626.02	626.00	3	9,442	0.03%
2024/10/28	7.1	648.99	9.1	654.51	648.00	-1.9	9,479	-0.02%
2024/10/25	10	659.30	10.2	658.08	664.00	-0.2	9,594	0.00%
2024/10/24	10.2	669.25	9.2	664.36	656.00	1	9,717	0.01%
2024/10/23	14	686.00	15.1	686.86	686.00	-1.1	9,716	-0.01%
2024/10/22	5	678.60	4	682.00	683.00	1	9,770	0.01%
2024/10/21	13	681.15	12.1	680.27	677.00	0.9	9,929	0.01%
2024/10/18	12	684.92	6.1	685.89	681.00	6	9,928	0.06%
2024/10/17	9	673.67	10.1	677.71	679.00	-1.1	9,875	-0.01%
2024/10/16	7	667.72	4.1	675.32	676.00	2.9	9,839	0.03%
2024/10/15	5	666.00	11.8	670.47	679.00	-6.8	9,765	-0.07%
2024/10/14	8	647.13	11.2	647.04	647.00	-3.2	9,618	-0.03%
2024/10/11	4.2	626.62	9.4	630.03	629.00	-5.2	9,518	-0.05%
2024/10/09	4	610.25	2.1	615.83	605.00	1.9	9,430	0.02%
2024/10/08	7	612.00	6.1	614.81	611.00	1	9,436	0.01%
2024/10/07	1	615.00	2	611.50	611.00	-1	9,508	-0.01%
2024/10/04	9	606.22	16.3	604.04	604.00	-7.3	9,569	-0.08%
2024/10/01	13.4	593.93	10.1	595.95	585.00	3.3	9,538	0.03%
2024/09/30	9.4	601.39	4	605.01	590.00	5.4	9,546	0.06%
2024/09/27	7	617.73	12.1	621.42	624.00	-5.1	9,580	-0.05%
2024/09/26	8.1	615.23	15.3	608.69	617.00	-7.1	9,521	-0.08%
2024/09/25	5	581.27	10.2	584.21	581.00	-5.1	9,391	-0.05%
2024/09/24	5.1	565.58	4	566.50	571.00	1.1	9,505	0.01%
2024/09/23	14	574.93	15	572.20	569.00	-1	9,638	-0.01%
2024/09/20	12.2	562.44	9	563.13	558.00	3.1	9,714	0.03%
2024/09/19	9	558.65	12.1	554.94	561.00	-3.1	9,725	-0.03%
2024/09/18	9.1	536.68	6	540.67	537.00	3.1	9,727	0.03%
2024/09/16	4.1	544.51	0	0.00	544.00	4.1	9,880	0.04%
2024/09/13	4.1	553.48	6.2	553.29	554.00	-2.2	10,038	-0.02%
2024/09/12	8	554.88	20.5	552.86	555.00	-12.5	10,162	-0.12%
2024/09/11	5.2	521.04	6	523.17	521.00	-0.8	10,131	-0.01%
2024/09/10	12.5	523.05	7.1	527.26	512.00	5.4	10,223	0.05%
2024/09/09	13.1	527.79	16.3	527.55	545.00	-3.2	10,223	-0.03%
2024/09/06	11.2	522.39	4	512.00	511.00	7.2	10,293	0.07%
2024/09/05	9.2	518.95	8	523.92	525.00	1.2	10,445	0.01%
2024/09/04	13.7	524.90	7.1	527.17	515.00	6.6	10,535	0.06%
2024/09/03	16.4	580.08	12	576.82	570.00	4.3	10,746	0.04%
2024/09/02	15.3	588.29	13	573.69	574.00	2.3	11,001	0.02%
2024/08/30	1	603.96	3	599.67	606.00	-2	11,077	-0.02%
2024/08/29	3.1	597.12	11	599.64	598.00	-7.9	11,180	-0.07%
2024/08/28	4	612.97	5	615.20	613.00	-1	11,380	-0.01%
2024/08/27	12.1	603.76	11.3	611.58	613.00	0.8	11,970	0.01%
2024/08/26	6.2	622.97	5	620.40	610.00	1.2	12,087	0.01%
2024/08/23	8.3	597.07	8	612.00	612.00	0.3	12,207	0.00%
2024/08/22	4	605.00	2	603.50	606.00	2	12,376	0.02%
2024/08/21	9	610.67	8	610.25	606.00	1	12,550	0.01%
2024/08/20	15.1	617.71	5	614.81	616.00	10.1	12,677	0.08%
2024/08/19	11	619.00	15	615.80	617.00	-4	13,002	-0.03%
2024/08/16	5.1	622.90	8.3	625.79	626.00	-3.1	13,020	-0.02%
2024/08/15	7.3	602.63	4.1	606.30	594.00	3.2	12,981	0.02%
2024/08/14	7.1	601.29	7	601.71	597.00	0	13,050	0.00%
2024/08/13	6	593.17	3	586.46	587.00	3	13,090	0.02%
2024/08/12	12.3	586.24	8.1	591.76	585.00	4.2	13,261	0.03%
2024/08/09	1	574.96	11.1	570.95	568.00	-10.1	13,265	-0.08%
2024/08/08	16.2	535.88	10	533.10	530.00	6.2	13,279	0.05%
2024/08/07	10	552.42	20	560.16	559.00	-10	13,372	-0.07%
2024/08/06	6.2	538.62	6.1	517.39	526.00	0.2	13,320	0.00%
2024/08/05	14.4	535.19	14	539.64	535.00	0.4	13,321	0.00%
2024/08/02	18.4	603.69	11	620.40	594.00	7.4	13,328	0.06%
2024/08/01	4	657.75	5	659.39	655.00	-1	13,334	-0.01%
2024/07/31	12	646.50	11.1	643.59	636.00	0.9	13,522	0.01%
2024/07/30	11	613.82	14.3	628.66	639.00	-3.3	13,649	-0.02%
2024/07/29	13.4	610.01	11	591.38	590.00	2.4	13,671	0.02%
2024/07/26	12.9	621.66	11	614.82	613.00	1.9	13,774	0.01%
2024/07/23	7.1	657.99	5.4	655.98	669.00	1.7	13,851	0.01%
2024/07/22	19.3	659.94	15.1	640.40	634.00	4.2	14,176	0.03%
2024/07/19	12.1	680.47	15.3	688.69	687.00	-3.2	14,317	-0.02%
2024/07/18	6.4	666.39	6	667.67	675.00	0.4	14,376	0.00%
2024/07/17	6.1	698.61	2	703.50	690.00	4.1	14,464	0.03%
2024/07/16	12.1	693.38	11.1	693.65	691.00	1	14,676	0.01%
2024/07/15	10.1	698.44	8.1	702.85	702.00	2	15,026	0.01%
2024/07/12	9.3	702.28	13	710.46	709.00	-3.7	15,342	-0.02%
2024/07/11	17.4	714.62	11	716.55	714.00	6.4	15,505	0.04%
2024/07/10	5	728.40	2.2	730.66	726.00	2.8	15,586	0.02%
2024/07/09	10.3	721.43	11.2	727.55	727.00	-0.9	15,715	-0.01%
2024/07/08	12.5	741.50	8.2	750.47	745.00	4.3	15,867	0.03%
2024/07/05	2	761.00	2	761.43	764.00	0	15,903	0.00%
2024/07/04	2	757.00	3.3	757.60	752.00	-1.3	15,925	-0.01%
2024/07/03	19	758.80	13.1	751.48	745.00	5.9	16,012	0.04%
2024/07/02	9.1	747.36	10.1	745.13	752.00	-1	16,092	-0.01%
2024/07/01	11.2	762.05	9	749.78	743.00	2.2	16,180	0.01%
2024/06/28	11.1	759.68	13.1	765.05	765.00	-2	16,184	-0.01%
2024/06/27	4	739.74	4.1	744.25	736.00	-0.1	16,099	0.00%
2024/06/26	13	737.59	16.2	736.94	740.00	-3.2	16,067	-0.02%
2024/06/25	7.2	692.99	3.1	698.39	701.00	4.1	16,091	0.03%
2024/06/24	7.1	718.42	11.2	713.71	714.00	-4.1	16,098	-0.03%
2024/06/21	6.2	725.90	7.1	734.06	731.00	-1	16,231	-0.01%
2024/06/20	6	733.82	8.9	733.00	740.00	-2.8	16,114	-0.02%
2024/06/19	13.4	709.56	11	706.48	704.00	2.3	16,068	0.01%
2024/06/18	15.3	710.75	15.1	712.92	713.00	0.2	16,064	0.00%
2024/06/17	12.4	733.04	21.2	729.32	723.00	-8.8	16,231	-0.05%
2024/06/14	35	721.94	34.1	725.26	739.00	1	16,351	0.01%
2024/06/13	14	709.56	15	707.47	712.00	-1	16,374	-0.01%
2024/06/12	21.1	663.80	21.5	663.76	688.00	-0.4	16,554	0.00%
2024/06/11	16.2	660.68	14.4	666.58	665.00	1.9	16,612	0.01%
2024/06/07	20.4	640.71	11	630.45	620.00	9.4	16,898	0.06%
2024/06/06	28.9	663.74	24.2	664.59	660.00	4.7	16,971	0.03%
2024/06/05	19.9	708.00	17.3	697.84	685.00	2.6	16,966	0.02%
2024/06/04	8.1	723.07	6.1	735.74	721.00	2	17,070	0.01%
2024/06/03	23.3	760.88	12.1	761.03	736.00	11.2	17,277	0.07%
2024/05/31	3.5	766.24	4.3	773.40	769.00	-0.8	17,343	0.00%
2024/05/30	12.3	797.16	11.1	793.46	781.00	1.2	16,912	0.01%
2024/05/29	5.1	803.56	4.1	804.02	811.00	1	16,902	0.01%
2024/05/28	10.1	774.90	12.3	772.95	783.00	-2.2	16,938	-0.01%
2024/05/27	11.2	735.55	20.2	738.75	738.00	-9.1	16,984	-0.05%
2024/05/24	13	699.01	14	706.41	706.00	-1	16,980	-0.01%
2024/05/23	14.2	685.28	29.3	694.31	708.00	-15.1	16,910	-0.09%
2024/05/22	4	655.49	3	659.00	660.00	1	16,711	0.01%
2024/05/21	3	642.33	4.2	645.55	650.00	-1.2	16,800	-0.01%
2024/05/20	15.1	651.17	12	643.17	638.00	3.1	16,830	0.02%
2024/05/17	4	660.23	3	660.67	660.00	1	16,839	0.01%
2024/05/16	20.2	662.32	22	661.90	651.00	-1.8	16,884	-0.01%
2024/05/15	3.1	664.29	1	664.90	644.00	2	16,784	0.01%
2024/05/14	11	629.09	10	631.80	645.00	1	16,719	0.01%
2024/05/13	16.1	640.14	14	634.71	626.00	2.1	16,823	0.01%
2024/05/10	11.1	643.17	10.1	638.92	638.00	1	16,855	0.01%
2024/05/09	16.1	658.24	5	652.80	654.00	11.1	17,255	0.06%
2024/05/08	4.1	671.59	2	668.50	663.00	2.1	17,262	0.01%
2024/05/07	4.1	664.99	3	659.71	674.00	1	17,568	0.01%
2024/05/06	16	669.56	17.2	673.56	662.00	-1.2	17,471	-0.01%
2024/05/03	11	657.73	11.1	661.66	662.00	-0.1	17,273	0.00%
2024/05/02	7.2	644.36	10	654.80	656.00	-2.8	17,248	-0.02%
2024/04/30	1	656.01	6.1	651.60	654.00	-5.1	17,183	-0.03%
2024/04/29	9.1	633.52	5	635.40	626.00	4.1	17,187	0.02%
2024/04/26	11	659.53	6.1	649.84	642.00	5	17,374	0.03%
2024/04/25	9.1	635.88	5	639.64	620.00	4.1	17,079	0.02%
2024/04/24	1	623.20	12.3	631.54	634.00	-11.3	16,953	-0.07%
2024/04/23	15.1	582.52	15	578.60	577.00	0.1	17,056	0.00%
2024/04/22	14.5	585.40	1.1	568.38	567.00	13.4	16,992	0.08%
2024/04/19	15.6	641.85	13.1	646.63	630.00	2.4	16,950	0.01%
2024/04/18	12	663.75	18.4	669.93	680.00	-6.4	16,936	-0.04%
2024/04/17	5	624.80	5.6	633.75	638.00	-0.6	16,835	0.00%
2024/04/16	15.1	603.12	13	602.62	606.00	2.1	16,828	0.01%
2024/04/15	14.1	624.73	13	630.06	616.00	1.1	16,832	0.01%
2024/04/12	18	618.13	43.2	624.57	628.00	-25.2	16,897	-0.15%
2024/04/11	14	576.07	24.3	579.18	584.00	-10.3	16,653	-0.06%
2024/04/10	17.2	571.79	17	563.47	555.00	0.2	16,608	0.00%
2024/04/09	10.1	578.99	6.4	581.68	577.00	3.6	16,586	0.02%
2024/04/08	26.1	578.13	24.1	577.01	570.00	2	16,528	0.01%
2024/04/03	15.1	548.21	15.1	548.74	546.00	0	16,589	0.00%
2024/04/02	13.2	543.33	10	548.20	533.00	3.2	16,497	0.02%
2024/04/01	16.1	555.81	15.1	557.16	554.00	1	16,476	0.01%
2024/03/29	22	551.91	18	548.74	546.00	4	16,382	0.02%
2024/03/28	17.1	532.67	17.1	530.94	542.00	0	16,272	0.00%
2024/03/27	21	537.57	21	538.38	534.00	0	16,176	0.00%
2024/03/26	26.4	547.76	27	554.09	541.00	-0.7	16,093	0.00%
2024/03/25	15	585.07	7	588.71	583.00	8	15,929	0.05%
2024/03/22	24.1	590.56	20.1	587.55	589.00	4	15,868	0.03%
2024/03/21	9	586.00	21.2	581.17	585.00	-12.2	15,767	-0.08%
2024/03/20	39	571.57	38	572.55	567.00	1	15,677	0.01%
2024/03/19	37.6	592.28	15.1	600.75	569.00	22.6	15,465	0.15%
2024/03/18	12.1	616.14	11.1	613.30	623.00	1	15,226	0.01%
2024/03/15	20.2	583.79	36.4	591.99	599.00	-16.2	15,013	-0.11%
2024/03/14	32.5	559.93	9.2	561.36	556.00	23.3	14,674	0.16%
2024/03/13	24.7	632.93	19.2	629.37	617.00	5.5	14,414	0.04%
2024/03/12	18.3	614.88	23.3	619.78	643.00	-5.1	13,964	-0.04%
2024/03/11	21.5	602.09	18.1	591.26	585.00	3.4	13,651	0.02%
2024/03/08	24.1	586.08	25.1	587.91	574.00	-0.9	13,426	-0.01%
2024/03/07	21.3	608.31	27.2	608.99	599.00	-5.9	13,269	-0.04%
2024/03/06	24.1	618.22	25.2	616.94	630.00	-1.1	12,946	-0.01%
2024/03/05	9	567.58	11.1	563.86	585.00	-2.1	12,713	-0.02%
2024/03/04	7	555.29	13.8	558.11	554.00	-6.8	12,560	-0.05%
2024/03/01	13.1	541.30	19.1	538.66	539.00	-6.1	12,472	-0.05%
2024/02/29	19.2	514.83	26.4	524.88	532.00	-7.2	12,399	-0.06%
2024/02/27	2	508.46	11.2	507.42	508.00	-9.2	12,167	-0.08%
2024/02/26	17.2	495.95	14.3	498.59	500.00	2.9	12,143	0.02%
2024/02/23	20.5	507.11	9.3	503.66	498.50	11.2	12,107	0.09%
2024/02/22	7.1	532.59	15.1	521.08	520.00	-8	12,045	-0.07%
2024/02/21	24.2	488.57	26.1	492.91	495.00	-1.9	12,019	-0.02%
2024/02/20	16.1	482.00	14.1	482.30	483.00	2	11,975	0.02%
2024/02/19	13.5	495.71	9	492.00	486.00	4.5	11,954	0.04%
2024/02/16	11.4	514.10	6.1	521.61	510.00	5.3	12,023	0.04%
2024/02/15	2.1	518.15	11.3	524.79	534.00	-9.2	12,017	-0.08%
2024/02/05	13.3	487.16	14.1	485.63	485.50	-0.7	11,947	-0.01%
2024/02/02	29.1	474.08	17	478.00	478.00	12.1	11,799	0.10%
2024/02/01	44.1	441.13	39	446.53	457.50	5.1	11,601	0.04%
2024/01/31	9.1	420.20	4	424.75	425.50	5.1	11,272	0.05%
2024/01/30	8	409.19	11.4	420.96	429.50	-3.4	11,110	-0.03%
2024/01/29	14	386.82	14	388.93	390.50	0	10,854	0.00%
2024/01/26	4.1	383.79	3.1	382.87	386.00	1	10,868	0.01%
2024/01/25	28	390.68	30.3	391.74	389.50	-2.3	10,898	-0.02%
2024/01/24	19.2	385.84	20	386.30	387.50	-0.8	10,774	-0.01%
2024/01/23	10.3	383.10	12	381.00	386.50	-1.7	10,805	-0.02%
2024/01/22	4	371.00	16.3	372.43	380.50	-12.3	10,603	-0.12%
2024/01/19	3	343.00	2	346.50	346.00	1	10,366	0.01%
2024/01/18	9	341.06	3	340.67	334.50	6	10,347	0.06%
2024/01/17	15	347.77	13	348.38	343.50	2	10,285	0.02%
2024/01/16	8	339.63	11	340.36	343.00	-3	10,244	-0.03%
2024/01/15	24	340.00	14	337.32	334.00	10	10,224	0.10%
2024/01/12	16	351.75	19	351.86	350.00	-3	10,164	-0.03%
2024/01/11	7	338.73	17.7	342.31	346.50	-10.7	9,909	-0.11%
2024/01/10	4	325.88	20.4	326.47	329.00	-16.4	9,844	-0.17%
2024/01/09	1.2	308.58	16.1	314.20	315.00	-14.9	9,708	-0.15%
2024/01/08	24.1	310.87	1	305.00	301.50	23.1	9,633	0.24%
2024/01/05	1	321.00	11	323.09	323.50	-10	9,475	-0.11%
2024/01/04	14	322.29	10	319.00	319.00	4	9,564	0.04%
2024/01/03	4	325.50	6	331.17	329.00	-2	9,628	-0.02%
2024/01/02	24	333.31	22.1	330.39	329.50	1.9	9,615	0.02%
2023/12/29	23.3	331.30	31.1	332.54	336.50	-7.8	9,631	-0.08%
2023/12/28	19.1	322.53	6	325.58	318.00	13.1	9,477	0.14%
2023/12/27	9.1	324.71	16.1	317.64	324.50	-7.1	9,478	-0.07%
2023/12/26	9	306.61	8	308.38	311.00	1	9,542	0.01%
2023/12/25	2	309.25	4	310.88	309.50	-2	9,822	-0.02%
2023/12/22	17	307.12	20.1	307.02	307.00	-3.1	9,954	-0.03%
2023/12/21	8	296.94	8	298.56	301.50	0	10,189	0.00%
2023/12/20	16	300.00	13	302.96	299.50	3	10,278	0.03%
2023/12/19	6	301.00	8.1	299.96	302.50	-2.1	10,483	-0.02%
2023/12/18	9	298.72	8	300.88	299.50	1	10,603	0.01%
2023/12/15	19	302.18	16	300.38	298.00	3	10,803	0.03%
2023/12/14	4	306.88	13	308.04	306.00	-9	10,986	-0.08%
2023/12/13	4	302.50	4	304.50	300.50	0	11,067	0.00%
2023/12/12	7	307.07	6	309.67	306.50	1	11,063	0.01%
2023/12/11	5	306.90	7	307.79	308.00	-2	11,153	-0.02%
2023/12/08	4.1	305.61	3.2	306.69	304.50	0.9	11,191	0.01%
2023/12/07	8	299.75	11	299.45	301.50	-3	11,204	-0.03%
2023/12/06	8	296.31	9	297.33	296.50	-1	11,269	-0.01%
2023/12/05	7.1	282.65	14	285.64	286.00	-6.9	11,267	-0.06%
2023/12/04	25.5	293.51	17	291.97	290.50	8.5	11,225	0.08%
2023/12/01	13	302.92	14	302.61	302.50	-1	11,216	-0.01%
2023/11/30	3	304.17	5	303.80	308.00	-2	11,223	-0.02%
2023/11/29	4.2	303.64	3	304.33	301.00	1.2	11,179	0.01%
2023/11/28	13	298.77	13	300.62	300.50	0	11,199	0.00%
2023/11/27	10.1	304.10	3	306.67	298.00	7.1	11,295	0.06%
2023/11/24	1	322.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	1	323.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	13	331.96	15	328.83	327.00	-2	11,394	-0.02%
2023/11/20	19	322.11	29	323.71	329.50	-10	11,601	-0.09%
2023/11/17	3	316.33	7	318.71	318.00	-4	11,533	-0.03%
2023/11/16	14	314.21	12	316.50	316.00	2	11,591	0.02%
2023/11/15	30	323.77	22.2	317.24	313.50	7.9	11,587	0.07%
2023/11/14	13	327.04	12.1	326.64	325.00	0.9	11,556	0.01%
2023/11/13	20	313.20	15	316.07	318.50	5	11,586	0.04%
2023/11/10	17	316.35	20	315.15	314.50	-3	11,647	-0.03%
2023/11/09	16	317.38	18	316.83	316.50	-2	11,745	-0.02%
2023/11/08	4	318.38	4.1	315.73	313.00	-0.1	11,836	0.00%
2023/11/07	23	311.17	17	310.88	311.00	6	11,949	0.05%
2023/11/06	4	311.00	3.1	308.85	315.00	1	12,182	0.01%
2023/11/03	3	298.50	6	301.25	297.00	-3	12,505	-0.02%
2023/11/02	8.1	298.00	11	298.32	299.50	-2.9	12,747	-0.02%
2023/11/01	1	286.50	1	286.00	285.50	0	13,055	0.00%
2023/10/31	15	295.27	13	288.42	283.50	2	13,293	0.02%
2023/10/30	18	300.50	17	301.06	298.50	1	13,521	0.01%
2023/10/27	14	299.39	12	297.04	296.50	2	13,680	0.01%
2023/10/26	16	305.22	14	303.64	301.50	2	13,925	0.01%
2023/10/25	13	313.00	11	313.50	313.00	2	14,064	0.01%
2023/10/24	4	308.50	9	310.33	318.00	-5	14,224	-0.04%
2023/10/23	15	305.97	14	299.50	297.00	1	14,195	0.01%
2023/10/20	13.1	293.82	15	304.10	308.50	-2	14,432	-0.01%
2023/10/19	3.1	298.61	1	299.00	299.00	2.1	14,621	0.01%
2023/10/18	8.2	301.52	3.1	302.95	294.00	5.1	14,918	0.03%
2023/10/17	1	329.00	1	325.00	319.50	0	15,011	0.00%
2023/10/16	10	335.50	10.1	325.60	325.50	-0.1	15,049	0.00%
2023/10/13	11	336.64	11	337.73	337.00	0	15,194	0.00%
2023/10/12	3	343.50	5.1	345.19	342.00	-2.1	15,286	-0.01%
2023/10/11	16.1	342.04	13	336.50	336.50	3.1	15,413	0.02%
2023/10/06	1	348.00	3	348.83	348.50	-2	15,690	-0.01%
2023/10/05	9.1	345.23	12	347.88	344.00	-3	15,923	-0.02%
2023/10/04	5.1	342.64	5.2	340.81	345.00	-0.1	15,976	0.00%
2023/10/03	16.1	343.16	14	340.36	340.00	2.1	15,965	0.01%
2023/10/02	14	345.00	15.2	344.11	342.50	-1.2	16,091	-0.01%
2023/09/28	21	333.36	21.1	335.97	341.00	-0.1	16,017	0.00%
2023/09/27	17.1	315.69	17	317.29	321.00	0.1	15,898	0.00%
2023/09/26	8.3	313.86	14	313.50	313.50	-5.8	15,995	-0.04%
2023/09/25	16.1	298.80	16	298.34	297.00	0.1	16,091	0.00%
2023/09/22	14.1	279.92	16	290.00	297.50	-1.9	16,369	-0.01%
2023/09/21	14	277.18	13	279.96	280.00	1	16,169	0.01%
2023/09/20	6	279.83	6	286.83	281.00	0	16,119	0.00%
2023/09/19	23	282.13	19.1	284.03	278.00	3.9	16,033	0.02%
2023/09/18	7.1	303.45	0	0.00	293.50	7.1	15,942	0.04%
2023/09/15	2	317.51	4	317.38	320.00	-2	15,953	-0.01%
2023/09/14	13	317.73	15	317.67	318.00	-2	16,122	-0.01%
2023/09/13	20.1	303.48	24	302.94	304.00	-3.9	16,333	-0.02%
2023/09/12	18	307.81	16.5	306.94	306.00	1.5	16,622	0.01%
2023/09/11	8.6	318.45	5.1	320.16	311.50	3.4	16,910	0.02%
2023/09/08	13	339.19	8	337.00	337.00	5	16,934	0.03%
2023/09/07	3.1	341.81	4	340.00	342.00	-0.9	17,183	-0.01%
2023/09/06	3.1	341.54	3	343.00	343.50	0.1	17,207	0.00%
2023/09/05	0	0.00	2	329.25	330.50	-2	17,309	-0.01%
2023/09/04	1	329.00	2	328.50	328.50	-1	17,401	-0.01%
2023/09/01	14.1	329.04	12	328.75	329.00	2.1	17,523	0.01%
2023/08/31	16	331.08	13	327.31	334.50	3	17,651	0.02%
2023/08/30	9	343.94	5.2	339.90	335.50	3.8	17,734	0.02%
2023/08/29	13.3	343.68	9	337.17	335.00	4.3	17,933	0.02%
2023/08/28	13.1	342.01	13.1	343.45	338.50	0	18,015	0.00%
2023/08/25	6.2	360.15	3.1	358.70	354.00	3.1	18,063	0.02%
2023/08/24	14.2	376.34	32.2	384.88	387.00	-18.1	17,950	-0.10%
2023/08/23	4	360.63	6	358.75	356.00	-2	17,909	-0.01%
2023/08/22	12	360.42	10	351.40	350.50	2	18,218	0.01%
2023/08/21	7	349.86	7	353.71	353.50	0	18,518	0.00%
2023/08/18	18	362.83	18	353.11	352.00	0	18,472	0.00%
2023/08/17	18	351.69	22.1	358.35	363.00	-4.1	18,342	-0.02%
2023/08/16	15	341.40	17	346.71	350.00	-2	18,270	-0.01%
2023/08/15	16	340.06	26.1	341.34	343.50	-10.1	18,323	-0.06%
2023/08/14	2	321.50	5.1	318.54	319.00	-3.1	18,425	-0.02%
2023/08/11	8.2	319.09	11	317.82	321.00	-2.8	18,409	-0.02%
2023/08/10	37.1	324.82	21.1	325.81	314.50	16	18,368	0.09%
2023/08/09	30.2	364.74	26	363.23	349.00	4.2	18,241	0.02%
2023/08/08	12.1	356.19	14	358.02	358.00	-2	17,976	-0.01%
2023/08/07	22.1	349.13	20	350.95	349.50	2.1	17,883	0.01%
2023/08/04	27	330.16	22.3	329.11	338.00	4.7	17,657	0.03%
2023/08/02	43	324.13	42	315.40	315.50	1	17,537	0.01%
2023/08/01	14	322.71	15	325.00	328.00	-1	17,424	-0.01%
2023/07/31	30	351.35	29.1	334.53	322.00	0.9	17,773	0.01%
2023/07/28	19	335.14	21.1	348.35	352.00	-2.1	17,986	-0.01%
2023/07/27	18	352.08	18	344.83	340.00	0	17,903	0.00%
2023/07/26	23.3	344.68	20	344.65	343.50	3.3	17,910	0.02%
2023/07/25	27	355.57	24.1	353.07	340.50	3	17,963	0.02%
2023/07/24	15	348.80	10	349.15	344.00	5	17,926	0.03%
2023/07/21	23	314.83	33.3	326.57	339.00	-10.3	17,679	-0.06%
2023/07/20	5.2	305.57	8.3	306.92	308.50	-3.1	17,321	-0.02%
2023/07/19	14	291.89	12	291.83	291.50	2	17,096	0.01%
2023/07/18	23.1	286.06	24	290.98	293.00	-1	17,121	-0.01%
2023/07/17	22	285.07	17.1	285.27	285.00	4.9	17,009	0.03%
2023/07/14	26.2	290.09	17	293.32	293.50	9.2	16,859	0.05%
2023/07/13	13.1	299.95	22.3	301.57	288.00	-9.2	16,774	-0.06%
2023/07/12	18.1	291.77	18	289.00	287.50	0.1	16,420	0.00%
2023/07/11	16.1	281.19	18.6	283.37	283.50	-2.5	16,252	-0.02%
2023/07/10	13	274.77	11	273.86	273.00	2	16,127	0.01%
2023/07/07	29.3	274.79	23	271.50	270.00	6.3	16,187	0.04%
2023/07/06	7	273.79	1	274.00	273.50	6	16,032	0.04%
2023/07/05	10	282.45	7	282.07	280.50	3	15,958	0.02%
2023/07/04	21.1	294.07	7.1	293.33	292.00	13.9	15,805	0.09%
2023/07/03	5	287.60	5	291.60	293.00	0	15,627	0.00%
2023/06/30	4	247.75	9	255.28	271.00	-5	15,257	-0.03%
2023/06/29	7.1	245.28	8	244.69	246.50	-0.9	14,969	-0.01%
2023/06/28	4	242.13	4	243.50	241.50	0	15,263	0.00%
2023/06/27	5.1	243.04	3	238.33	235.00	2.1	15,506	0.01%
2023/06/26	1.2	243.69	1	244.50	250.00	0.2	15,806	0.00%
2023/06/21	19	250.32	18	252.47	249.50	1	15,760	0.01%
2023/06/20	6.2	252.98	6	253.17	252.00	0.2	16,021	0.00%
2023/06/19	2	255.50	1	258.04	254.50	1	16,419	0.01%
2023/06/16	5	246.60	4	245.25	247.00	1	16,302	0.01%
2023/06/15	15.1	233.04	16	233.91	237.00	-0.9	16,089	-0.01%
2023/06/14	3	223.33	4	222.13	224.00	-1	15,750	-0.01%
2023/06/13	13	216.19	18	217.58	219.50	-5	15,654	-0.03%
2023/06/12	3	205.00	2	206.50	205.50	1	15,370	0.01%
2023/06/09	8	208.56	10	209.20	209.50	-2	15,293	-0.01%
2023/06/08	7	203.93	6	200.52	200.50	1	15,073	0.01%
2023/06/07	6	205.83	8	207.75	208.00	-2	14,973	-0.01%
2023/06/06	7	202.86	8	204.88	203.50	-1	14,812	-0.01%
2023/06/05	5	196.20	5.1	198.04	200.00	-0.1	14,614	0.00%
2023/06/02	12	205.33	9.1	204.49	202.00	2.9	14,364	0.02%
2023/06/01	12	202.96	13	201.81	207.00	-1	14,049	-0.01%
2023/05/31	3	199.16	2	199.75	197.50	1	13,851	0.01%
2023/05/30	7	202.36	6.1	202.15	201.50	0.9	13,707	0.01%
2023/05/29	13.1	208.47	10	208.80	206.00	3.1	13,717	0.02%
2023/05/26	8.2	201.62	5	204.31	208.00	3.2	13,795	0.02%
2023/05/25	35	194.99	37.2	196.55	197.50	-2.2	13,401	-0.02%
2023/05/24	16.1	184.70	17	183.06	187.00	-0.9	12,993	-0.01%
2023/05/23	5.1	182.19	4	182.88	182.50	1.1	12,930	0.01%
2023/05/22	29	182.41	30	182.73	182.50	-1	12,861	-0.01%
2023/05/19	23	183.78	24	184.42	184.00	-1	12,758	-0.01%
2023/05/18	24	181.35	28	183.70	186.00	-4	12,576	-0.03%
2023/05/17	7	178.57	6.1	178.99	178.00	0.9	12,319	0.01%
2023/05/16	19	175.08	22	175.50	175.50	-3	12,170	-0.02%
2023/05/15	17	170.24	12	171.50	171.00	5	11,977	0.04%
2023/05/12	15	173.20	14	175.39	177.50	1	11,896	0.01%
2023/05/11	18	176.39	19	175.58	174.50	-1	11,760	-0.01%
2023/05/10	16	177.22	16	179.28	178.50	0	11,609	0.00%
2023/05/09	14	179.82	14	181.96	183.00	0	11,432	0.00%
2023/05/08	19.1	182.55	28.1	182.87	181.50	-9	11,312	-0.08%
2023/05/05	55	180.28	42	180.60	181.00	13	11,073	0.12%
2023/05/04	20	173.75	23.1	174.61	175.50	-3.1	10,617	-0.03%
2023/05/03	7	165.07	5	164.10	163.00	2	10,134	0.02%
2023/05/02	30	161.72	40	162.28	166.00	-10	10,026	-0.10%
2023/04/28	8	153.44	7	154.07	157.50	1	9,717	0.01%
2023/04/27	12	150.33	15.8	150.17	153.50	-3.8	9,459	-0.04%
2023/04/26	7.7	144.87	8	143.31	146.00	-0.3	9,136	0.00%
2023/04/25	1.5	140.67	11	140.32	141.50	-9.5	9,007	-0.11%
2023/04/24	11	144.86	6	146.25	144.00	5	8,916	0.06%
2023/04/21	1.5	142.67	22	141.98	143.00	-20.5	8,814	-0.23%
2023/04/20	2.1	146.29	4	147.75	147.50	-2	8,651	-0.02%
2023/04/19	3	151.83	4	151.63	151.00	-1	8,530	-0.01%
2023/04/18	19.1	155.40	12	150.58	152.50	7.1	8,516	0.08%
2023/04/17	6	155.58	5	157.40	156.00	1	8,347	0.01%
2023/04/14	1	153.00	2	155.50	153.00	-1	8,208	-0.01%
2023/04/13	4	151.13	4	150.00	149.50	0	8,043	0.00%
2023/04/12	5	154.60	7	155.07	154.50	-2	7,957	-0.03%
2023/04/11	3	151.17	2	149.50	149.50	1	7,732	0.01%
2023/04/10	3	148.83	4	147.50	148.50	-1	7,604	-0.01%
2023/04/07	0.3	143.17	1	145.50	144.50	-0.7	7,470	-0.01%
2023/04/06	5	141.80	6	142.00	142.00	-1	7,388	-0.01%
2023/03/31	2	140.50	2	141.00	141.00	0	7,282	0.00%
2023/03/30	6	143.00	4	142.13	142.00	2	7,269	0.03%
2023/03/29	20	144.15	19	142.66	142.50	1	7,205	0.01%
2023/03/28	15	140.27	12	142.38	142.00	3	6,912	0.04%
2023/03/27	23	146.87	18	147.22	148.50	5	6,662	0.08%
2023/03/24	1	139.00	2	140.75	142.50	-1	6,298	-0.02%
2023/03/23	23	139.15	20.2	138.60	138.50	2.8	6,175	0.04%
2023/03/22	15	131.20	22	132.14	136.50	-7	5,757	-0.12%
2023/03/21	5	124.50	8.2	125.12	126.50	-3.2	5,149	-0.06%
2023/03/20	5	121.00	12	120.83	119.00	-7	4,971	-0.14%
2023/03/17	4	116.25	4	115.88	115.50	0	4,812	0.00%
2023/03/16	3	116.16	6	116.00	115.00	-3	4,838	-0.06%
2023/03/15	3	113.67	5	114.50	114.50	-2	5,047	-0.04%
2023/03/14	8	110.69	0	0.00	109.50	8	5,272	0.15%
2023/03/13	1	112.50	0	111.50	112.50	1	5,747	0.02%
2023/03/10	7	113.71	1	113.00	113.50	6	5,772	0.10%
2023/03/09	3	118.17	0	0.00	117.50	3	5,772	0.05%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/02	2	118.25	0.1	118.00	119.00	1.9	5,902	0.03%
2023/02/24	30	122.27	19.1	121.26	120.50	10.9	6,042	0.18%
2023/02/23	0	0.00	4	116.88	116.50	-4	5,673	-0.07%
2023/02/22	4	112.75	1	112.50	115.00	3	5,678	0.05%
2023/02/21	1	115.00	1	115.00	115.00	0	5,652	0.00%
2023/02/20	1	114.50	1	115.00	114.50	0	5,686	0.00%
2023/02/17	3	115.17	3	117.17	114.50	0	5,774	0.00%
2023/02/16	2	117.00	3	117.83	117.50	-1	5,924	-0.02%
2023/02/15	1	115.50	15	115.60	115.00	-14	5,991	-0.23%
2023/02/14	2	116.75	2	116.50	115.50	0	5,955	0.00%
2023/02/13	2	115.50	30	116.07	117.50	-28	5,961	-0.47%
2023/02/10	4.1	115.50	7	117.50	115.50	-2.9	5,934	-0.05%
2023/02/09	2	116.25	2	117.00	116.00	0	5,894	0.00%
2023/02/08	4	113.88	7	114.21	115.00	-3	5,839	-0.05%
2023/02/07	2	110.25	2	110.25	110.50	0	5,763	0.00%
2023/02/06	22.1	108.88	4	110.88	111.50	18.1	5,778	0.31%
2023/02/03	5	112.50	24.1	112.60	112.00	-19.1	5,698	-0.34%
2023/02/02	6	108.58	23	109.78	112.00	-17	5,683	-0.30%
2023/02/01	10	105.20	1	106.50	107.50	9	5,661	0.16%
2023/01/31	15.2	106.59	0	0.00	106.00	15.2	5,633	0.27%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/17	0	0.00	7	107.64	108.50	-7	5,685	-0.12%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	1	109.50	0	0.00	109.50	1	5,908	0.02%
2023/01/11	2	110.00	2	109.75	110.50	0	5,982	0.00%
2023/01/10	9	108.94	0	0.00	109.50	9	6,087	0.15%
2023/01/09	0	0.00	5	110.30	110.50	-5	6,199	-0.08%
2023/01/06	8	106.69	2	107.25	107.50	6	6,241	0.10%
2023/01/05	7	110.29	1	113.00	108.50	6	6,307	0.10%
2023/01/04	2	111.75	0	0.00	112.00	2	6,428	0.03%
2023/01/03	0	0.00	7	112.50	112.50	-7	6,547	-0.11%
2022/12/30	1	111.00	1	112.50	112.00	0	6,705	0.00%
2022/12/29	6	107.42	5	108.90	110.00	1	6,950	0.01%
2022/12/28	6	109.50	1	109.00	108.50	5	7,231	0.07%
2022/12/27	2	111.50	0	0.00	112.00	2	7,296	0.03%
2022/12/26	4	110.13	3	111.50	111.50	1	7,356	0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	2	110.25	4	112.63	113.00	-2	7,479	-0.03%
2022/12/21	8	110.31	2	109.75	109.00	6	7,492	0.08%
2022/12/20	3	111.00	3	113.33	111.50	0	7,465	0.00%
2022/12/19	19	111.87	0	0.00	112.00	19	7,423	0.26%
2022/12/16	1	115.00	0	0.00	115.00	1	7,354	0.01%
2022/12/15	2	117.25	0	0.00	116.50	2	7,274	0.03%
2022/12/14	2	115.00	6	115.58	116.00	-4	7,307	-0.05%
2022/12/13	3	114.67	1	114.00	114.00	2	7,378	0.03%
2022/12/12	6	114.92	2	114.50	114.50	4	7,364	0.05%
2022/12/09	3	114.67	5	114.70	115.50	-2	7,331	-0.03%
2022/12/08	5	111.90	3	112.83	113.50	2	7,301	0.03%
2022/12/07	12	114.63	4	113.88	112.50	8	7,291	0.11%
2022/12/06	5	125.90	3	125.50	124.00	2	7,067	0.03%
2022/12/05	2	125.25	9.1	124.70	127.00	-7.1	6,830	-0.10%
2022/12/02	1	117.00	13	115.88	115.50	-12	6,412	-0.19%
2022/12/01	3	114.00	13.3	114.18	114.50	-10.3	6,418	-0.16%
2022/11/30	1	113.50	2	113.50	113.00	-1	6,380	-0.02%
2022/11/29	2	111.50	19	111.32	112.00	-17	6,350	-0.27%
2022/11/28	13	111.50	10	110.90	111.50	3	6,341	0.05%
2022/11/25	4	110.13	6	110.67	109.00	-2	6,329	-0.03%
2022/11/24	11	110.18	10	110.50	111.00	1	6,331	0.02%
2022/11/23	0	0.00	28.1	109.77	110.00	-28.1	6,288	-0.45%
2022/11/22	13.3	107.58	13	107.12	106.00	0.3	6,203	0.00%
2022/11/21	6	103.50	2	104.00	104.00	4	6,102	0.07%
2022/11/18	5	103.40	3	104.50	102.00	2	6,164	0.03%
2022/11/17	5	102.50	5	103.00	103.00	0	6,154	0.00%
2022/11/16	17	102.32	1	102.50	102.00	16	6,146	0.26%
2022/11/15	22.1	101.91	19	101.97	102.00	3.1	6,109	0.05%
2022/11/14	21	105.05	3	104.83	104.50	18	6,180	0.29%
2022/11/11	8	109.38	6.3	110.83	110.00	1.7	6,032	0.03%
2022/11/09	4	108.00	3	110.33	108.00	1	6,009	0.02%
2022/11/08	1	107.00	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	108.00	11	107.95	107.50	-10	6,090	-0.16%
2022/11/04	6	105.08	7	105.93	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	23.3	105.02	106.50	-23.3	6,505	-0.36%
2022/11/02	5	103.00	13	103.92	104.00	-8	6,677	-0.12%
2022/10/31	1	103.50	4	103.25	102.00	-3	7,005	-0.04%
2022/10/28	3	101.67	16	101.13	101.00	-13	7,098	-0.18%
2022/10/27	13	98.95	21.2	97.90	99.90	-8.2	7,025	-0.12%
2022/10/26	8	93.09	6	93.68	93.60	2	6,961	0.03%
2022/10/25	14.1	94.13	8	94.43	94.50	6.1	7,021	0.09%
2022/10/24	0	0.00	3	97.43	96.30	-3	7,034	-0.04%
2022/10/21	11.1	96.03	5	96.84	95.40	6.1	7,232	0.08%
2022/10/20	14	98.19	5	99.34	98.80	9	7,298	0.12%
2022/10/19	11	101.23	12	102.96	100.50	-1	7,443	-0.01%
2022/10/18	10	100.55	7	103.07	101.50	3	7,728	0.04%
2022/10/17	14.3	100.37	3	100.60	101.50	11.3	7,676	0.15%
2022/10/14	9	105.89	7	107.64	105.00	2	7,668	0.03%
2022/10/13	4	103.50	5	105.20	103.50	-1	7,679	-0.01%
2022/10/12	10	102.05	3	106.50	107.00	7	7,677	0.09%
2022/10/11	24	105.50	0	0.00	104.00	24	7,667	0.31%
2022/10/07	22	111.70	1	113.00	110.50	21	7,651	0.27%
2022/10/06	12	115.92	5	116.30	116.00	7	7,630	0.09%
2022/10/05	1	119.00	37.2	120.14	119.50	-36.2	7,570	-0.48%
2022/10/04	3	114.00	7	112.86	114.00	-4	7,428	-0.05%
2022/10/03	5	108.20	0	0.00	108.00	5	7,618	0.07%
2022/09/30	12	108.63	16	110.13	111.50	-4	7,715	-0.05%
2022/09/29	6	109.50	3	112.83	108.00	3	7,874	0.04%
2022/09/28	19.1	110.26	3	110.67	109.00	16.1	7,978	0.20%
2022/09/27	1	112.00	9	114.06	116.00	-8	7,948	-0.10%
2022/09/26	2	112.50	3	113.17	111.00	-1	8,022	-0.01%
2022/09/23	1	115.50	4	116.63	115.50	-3	8,156	-0.04%
2022/09/22	1	115.00	2	115.25	115.00	-1	8,172	-0.01%
2022/09/21	3	117.17	6	117.00	116.00	-3	8,174	-0.04%
2022/09/20	3	115.83	9	116.22	117.00	-6	8,159	-0.07%
2022/09/19	11	113.05	20	113.30	113.50	-9	8,142	-0.11%
2022/09/16	4	113.50	2	114.00	113.50	2	8,157	0.02%
2022/09/15	12	113.50	12	114.04	113.50	0	8,205	0.00%
2022/09/14	1	113.50	2	112.75	113.50	-1	8,289	-0.01%
2022/09/13	2	112.75	2	115.50	113.00	0	8,435	0.00%
2022/09/12	5	112.50	17.2	112.10	112.00	-12.2	8,485	-0.14%
2022/09/08	9	105.89	7	106.71	107.50	2	8,486	0.02%
2022/09/07	2.2	105.32	20	100.78	105.50	-17.8	8,494	-0.21%
2022/09/06	1	102.50	3	102.50	102.00	-2	8,492	-0.02%
2022/09/02	1	105.50	1	105.50	105.50	0	8,634	0.00%
2022/09/01	6	105.58	1	105.50	105.50	5	8,692	0.06%
2022/08/31	9	107.61	2.3	108.00	108.50	6.8	8,743	0.08%
2022/08/30	8	107.69	0	0.00	107.50	8	8,780	0.09%
2022/08/29	7	108.14	1	108.00	108.00	6	8,954	0.07%
2022/08/26	5	111.40	2.3	113.17	113.00	2.8	8,986	0.03%
2022/08/25	2.1	112.64	6	115.00	112.00	-3.9	8,989	-0.04%
2022/08/24	12	117.13	0	0.00	117.00	12	8,989	0.13%
2022/08/23	0	0.00	2	117.50	117.50	-2	9,067	-0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	50.1	120.16	41	117.00	117.00	9.1	9,415	0.10%
2022/08/18	2	119.25	1	119.00	119.50	1	9,735	0.01%
2022/08/17	3	118.50	2	119.25	119.00	1	10,238	0.01%
2022/08/16	2	118.50	1	119.50	119.00	1	10,639	0.01%
2022/08/15	6	118.00	7	119.07	119.50	-1	10,651	-0.01%
2022/08/12	0.4	115.38	4	115.75	117.50	-3.6	10,695	-0.03%
2022/08/11	7	113.14	3	113.67	114.50	4	10,707	0.04%
2022/08/10	30	114.00	1	119.00	112.50	29	10,693	0.27%
2022/08/09	4	119.38	11	119.68	119.00	-7	10,339	-0.07%
2022/08/08	4	117.38	10	116.55	118.00	-6	10,169	-0.06%
2022/08/05	3	112.00	1	110.00	112.50	2	10,008	0.02%
2022/08/04	8	112.25	1	112.50	113.00	7	9,857	0.07%
2022/08/03	5	113.70	1	114.50	115.00	4	9,804	0.04%
2022/08/02	1	113.50	2.4	113.04	115.00	-1.4	9,884	-0.01%
2022/08/01	12	115.71	2.3	118.26	115.50	9.7	9,904	0.10%
2022/07/29	1	118.00	7	118.21	118.00	-6	9,828	-0.06%
2022/07/28	6	115.92	10	115.20	117.00	-4	9,825	-0.04%
2022/07/27	2	113.75	19	115.00	116.00	-17	9,627	-0.18%
2022/07/26	7	113.71	58.4	113.61	114.00	-51.4	9,545	-0.54%
2022/07/25	5	111.00	59	108.61	112.50	-54	9,366	-0.58%
2022/07/22	3	105.33	6	104.67	104.50	-3	9,081	-0.03%
2022/07/21	15	103.43	13	104.62	105.50	2	9,142	0.02%
2022/07/20	12	104.83	45	104.68	105.00	-33	9,118	-0.36%
2022/07/19	5	103.60	9	105.39	105.00	-4	9,191	-0.04%
2022/07/18	9	102.72	19	103.61	104.00	-10	9,222	-0.11%
2022/07/15	6.2	100.52	2	101.25	101.00	4.2	9,329	0.04%
2022/07/14	9	99.96	12	99.95	101.00	-3	9,371	-0.03%
2022/07/13	73	99.37	45	99.65	96.80	28	9,530	0.29%
2022/07/12	10	95.79	11	96.90	96.00	-1	9,385	-0.01%
2022/07/11	16.6	96.33	19	98.54	98.40	-2.5	9,361	-0.03%
2022/07/08	10	95.03	35.5	94.55	96.10	-25.5	9,174	-0.28%
2022/07/07	3	85.00	26.2	83.44	87.40	-23.2	9,072	-0.26%
2022/07/06	9.2	83.05	9	84.23	82.60	0.2	8,964	0.00%
2022/07/05	16	85.89	20	86.25	87.20	-4	9,052	-0.04%
2022/07/04	6.2	85.27	25	86.16	85.30	-18.9	9,143	-0.21%
2022/07/01	4.5	89.82	14	88.84	86.90	-9.5	9,169	-0.10%
2022/06/30	4	93.90	2	94.40	93.10	2	9,079	0.02%
2022/06/29	13	97.33	11	96.81	97.10	2	9,182	0.02%
2022/06/28	8	99.66	6	99.93	98.60	2	9,461	0.02%
2022/06/27	0	0.00	6	98.33	99.90	-6	10,427	-0.06%
2022/06/24	1	94.30	0	0.00	95.40	1	10,640	0.01%
2022/06/23	5	93.46	21	93.47	93.90	-16	10,989	-0.15%
2022/06/22	17	94.63	7	94.20	92.60	10	11,371	0.09%
2022/06/21	14	97.61	16	97.59	98.10	-2	11,436	-0.02%
2022/06/20	24	99.93	17	100.68	98.00	7	11,817	0.06%
2022/06/17	8.2	103.24	4	103.63	103.00	4.2	12,397	0.03%
2022/06/16	9	106.27	6	103.58	103.50	3	12,956	0.02%
2022/06/15	7	107.50	4	106.75	106.00	3	13,337	0.02%
2022/06/14	18	104.44	18	105.94	108.00	0	13,563	0.00%
2022/06/13	1	102.00	0	0.00	106.00	1	13,810	0.01%
2022/06/10	7.8	104.19	2	105.00	105.00	5.8	14,157	0.04%
2022/06/09	19	106.00	3	104.50	105.00	16	14,408	0.11%
2022/06/08	5	107.10	6	107.50	107.50	-1	14,810	-0.01%
2022/06/07	52	107.54	3	106.67	108.00	49	15,523	0.32%
2022/06/06	30	110.35	2	111.50	111.00	28	15,767	0.18%
2022/06/02	11	112.77	4	113.00	112.00	7	16,055	0.04%
2022/06/01	63	112.88	5	113.70	112.50	58	16,225	0.36%
2022/05/31	30	112.53	3	113.67	113.00	27	16,439	0.16%
2022/05/30	15	114.20	5	114.10	114.50	10	16,554	0.06%
2022/05/27	11	115.00	11	115.68	113.50	0	16,680	0.00%
2022/05/26	38	117.96	33	118.03	117.00	5	16,551	0.03%
2022/05/25	17	114.50	121.7	115.69	118.00	-104.7	16,330	-0.64%	大賣/鉅額交易
2022/05/24	21	112.57	41	113.83	109.00	-20	16,110	-0.12%
2022/05/23	0	0.00	3.5	111.07	112.00	-3.5	16,307	-0.02%
2022/05/20	15	111.37	3	111.83	109.50	12	16,605	0.07%
2022/05/19	5	108.10	25	109.60	111.00	-20	16,725	-0.12%
2022/05/18	6	108.50	13	108.81	109.00	-7	17,036	-0.04%
2022/05/17	3	104.67	3	105.00	105.00	0	17,376	0.00%
2022/05/16	19	106.16	0	0.00	104.50	19	17,465	0.11%
2022/05/13	1	103.50	4	104.88	105.00	-3	17,601	-0.02%
2022/05/12	4.2	102.17	4	102.13	102.00	0.2	17,747	0.00%
2022/05/11	8.5	105.62	5	104.10	103.50	3.5	18,072	0.02%
2022/05/10	1	101.00	20	104.25	105.50	-19	18,149	-0.10%
2022/05/09	11	102.23	9	101.61	101.00	2	18,376	0.01%
2022/05/06	3	105.17	33	105.08	105.50	-30	18,654	-0.16%
2022/05/05	21	109.00	21	108.12	108.00	0	18,938	0.00%
2022/05/04	16	104.94	28	105.36	105.00	-12	19,012	-0.06%
2022/05/03	19	105.50	13	106.12	106.00	6	19,277	0.03%
2022/04/29	0	0.00	2	106.49	104.50	-2	19,729	-0.01%
2022/04/28	16	102.84	8	103.31	103.50	8	20,507	0.04%
2022/04/27	17	101.57	24	100.35	104.00	-7	21,072	-0.03%
2022/04/26	17	105.29	4	104.75	103.00	13	21,428	0.06%
2022/04/25	16	104.16	11	105.91	105.00	5	21,669	0.02%
2022/04/22	62	110.22	61	110.41	107.00	1	21,647	0.00%
2022/04/21	2	111.00	83	112.10	113.50	-81	21,616	-0.37%
2022/04/20	5	107.80	31	108.44	107.50	-26	21,379	-0.12%
2022/04/19	28	108.21	71	109.37	106.00	-43	21,257	-0.20%
2022/04/18	2	104.25	0	0.00	103.50	2	20,999	0.01%
2022/04/15	9	105.33	39	107.97	104.50	-30	20,972	-0.14%
2022/04/14	5	107.50	3	108.17	108.00	2	20,931	0.01%
2022/04/13	13	105.46	1	105.00	105.50	12	20,946	0.06%
2022/04/12	15	106.50	29	108.97	105.50	-14	20,977	-0.07%
2022/04/11	37	107.76	2	107.00	106.50	35	20,947	0.17%
2022/04/08	62	111.28	6	112.92	112.00	56	20,789	0.27%
2022/04/07	31	112.32	7	112.21	111.00	24	20,651	0.12%
2022/04/06	133.1	113.08	4	113.75	113.00	129.1	20,526	0.63%	大買/鉅額交易
2022/04/01	75.1	114.27	3	113.83	114.50	72.1	20,440	0.35%
2022/03/31	37	117.07	24	119.25	116.50	13	20,269	0.06%
2022/03/30	66	120.04	165	121.80	117.00	-99	19,995	-0.50%	大賣/
2022/03/29	19	117.66	45	118.26	116.50	-26	19,004	-0.14%
2022/03/28	8	116.88	16	117.78	119.00	-8	18,706	-0.04%
2022/03/25	16	113.16	23.3	112.92	117.00	-7.3	18,350	-0.04%
2022/03/24	26.3	112.48	8	112.06	111.50	18.3	17,934	0.10%
2022/03/23	86	118.49	61	116.39	115.00	25	17,788	0.14%
2022/03/22	93	116.59	98	116.77	118.00	-5	17,269	-0.03%
2022/03/21	13	110.62	9.2	111.43	112.50	3.8	16,587	0.02%
2022/03/18	19	106.50	15.8	109.42	110.00	3.2	15,987	0.02%
2022/03/17	22	106.84	13	106.46	106.50	9	15,551	0.06%
2022/03/16	42.2	106.40	20.2	106.34	106.00	22	15,400	0.14%
2022/03/15	54	109.54	23.1	109.39	106.00	30.9	15,788	0.20%
2022/03/14	58	118.53	40.2	121.16	117.00	17.8	15,461	0.12%
2022/03/11	18	121.17	39	122.45	122.50	-21	15,218	-0.14%
2022/03/10	62.3	119.50	138	122.67	119.50	-75.8	14,819	-0.51%	大賣/
2022/03/09	25	110.70	95.5	112.92	116.00	-70.5	14,134	-0.50%
2022/03/08	33	107.59	86	109.81	105.50	-53	13,742	-0.39%
2022/03/07	85.5	108.22	12.7	107.18	105.50	72.8	13,508	0.54%
2022/03/04	4.7	113.85	115	114.13	113.00	-110.3	13,440	-0.82%	大賣/鉅額交易
2022/03/03	13	111.54	18	111.08	112.00	-5	13,288	-0.04%
2022/03/02	27	109.17	74	107.28	108.50	-47	13,178	-0.36%
2022/03/01	20	111.20	14	110.93	111.00	6	13,077	0.05%
2022/02/25	28	112.27	21	111.81	110.00	7	13,177	0.05%
2022/02/24	17	113.59	17	113.38	113.00	0	13,279	0.00%
2022/02/23	29	115.45	26	115.60	114.50	3	13,465	0.02%
2022/02/22	36	111.93	35	110.13	110.00	1	13,330	0.01%
2022/02/21	55	111.85	89	109.85	110.00	-34	13,121	-0.26%
2022/02/18	50	110.43	52	110.97	114.00	-2	12,934	-0.02%
2022/02/17	52	106.93	30	111.75	112.50	22	12,625	0.17%
2022/02/16	40	104.69	11	104.05	103.00	29	12,365	0.23%
2022/02/15	76	105.66	15	104.80	103.00	61	12,811	0.48%
2022/02/14	64	105.17	104.2	105.59	105.50	-40.2	13,044	-0.31%	大賣/
2022/02/11	42.2	106.50	51	106.60	106.00	-8.8	13,289	-0.07%
2022/02/10	42	104.17	23	103.67	104.00	19	13,683	0.14%
2022/02/09	75.1	103.31	23	104.65	106.00	52.1	13,551	0.38%
2022/02/08	68	100.76	88	99.57	101.50	-20	13,291	-0.15%
2022/02/07	34	94.17	7	94.57	95.40	27	12,990	0.21%
2022/01/26	22	91.46	41	92.06	92.80	-19	12,748	-0.15%
2022/01/25	42	94.69	133	93.07	92.30	-91	12,853	-0.71%	大賣/
2022/01/24	251	97.69	59	95.69	95.00	192	12,721	1.51%	大買/鉅額交易
2022/01/21	144	99.33	58	99.79	99.20	86	12,384	0.69%	大買/
2022/01/20	99	96.27	102	96.62	98.00	-3	11,863	-0.03%	大賣/
2022/01/19	52	94.07	370.7	92.51	95.70	-318.7	11,540	-2.76%	大賣/鉅額交易
2022/01/18	22	91.00	29	91.64	91.20	-7	11,474	-0.06%
2022/01/17	3	87.87	15	88.31	89.20	-12	11,991	-0.10%
2022/01/14	41	83.35	23	81.80	83.90	18	13,041	0.14%
2022/01/13	6	86.30	1	86.20	86.10	5	13,178	0.04%
2022/01/12	3	87.43	2	86.40	87.00	1	13,220	0.01%
2022/01/11	2	87.20	4	87.93	86.90	-2	13,280	-0.02%
2022/01/10	2	86.75	6	87.43	87.40	-4	13,273	-0.03%
2022/01/07	32	86.83	5	86.48	86.30	27	13,285	0.20%
2022/01/06	15	87.83	3	88.53	89.50	12	13,263	0.09%
2022/01/05	1	89.80	4	89.68	90.20	-3	13,306	-0.02%
2022/01/04	11	89.03	7	89.33	88.80	4	13,290	0.03%
2022/01/03	7	89.60	6	89.28	89.00	1	13,260	0.01%
2021/12/30	1	88.30	0.1	88.30	88.20	1	13,268	0.01%
2021/12/29	0	0.00	2	88.80	88.70	-2	13,371	-0.01%
2021/12/28	1	88.10	3	87.93	87.70	-2	13,504	-0.01%
2021/12/27	2	87.60	2	87.50	87.50	0	13,660	0.00%
2021/12/24	21	87.71	3	88.30	87.70	18	13,957	0.13%
2021/12/23	25.1	87.28	9.1	87.37	87.00	16	14,098	0.11%
2021/12/22	4	86.60	1	86.80	87.10	3	14,289	0.02%
2021/12/21	12	85.64	2	86.25	86.00	10	14,801	0.07%
2021/12/20	21.8	86.09	0	0.00	85.10	21.8	15,089	0.14%
2021/12/17	3	87.07	0	0.00	86.90	3	15,701	0.02%
2021/12/16	4	88.48	4	88.70	89.20	0	16,278	0.00%
2021/12/15	30	86.67	6	86.40	86.70	24	16,645	0.14%
2021/12/14	75.2	87.56	0	0.00	87.00	75.2	16,959	0.44%
2021/12/13	91	87.72	5	88.56	89.10	86	17,018	0.51%
2021/12/10	19.1	87.58	12.2	87.84	87.80	6.9	16,987	0.04%
2021/12/09	88	92.70	136.2	91.92	88.70	-48.2	16,870	-0.29%	大賣/
2021/12/08	12	88.82	12	88.59	89.30	0	16,151	0.00%
2021/12/07	6	87.98	1	87.70	87.60	5	16,191	0.03%
2021/12/06	7	88.80	3	89.30	89.20	4	16,177	0.02%
2021/12/03	4	87.73	12	88.29	87.70	-8	16,217	-0.05%
2021/12/02	11	87.30	5	86.20	86.00	6	16,447	0.04%
2021/12/01	26	88.12	7	88.61	88.50	19	16,551	0.11%
2021/11/30	4	87.95	25	88.29	88.40	-21	16,673	-0.13%
2021/11/29	19	83.87	1.2	85.56	86.50	17.8	16,724	0.11%
2021/11/26	9	85.11	4	84.73	85.40	5	16,819	0.03%
2021/11/25	11	85.75	11	86.60	85.80	0	16,717	0.00%
2021/11/24	15	88.76	11	87.79	87.30	4	16,584	0.02%
2021/11/23	38	89.84	85.1	90.02	89.50	-47.1	16,358	-0.29%
2021/11/22	97.1	89.63	68.2	88.53	88.40	28.9	15,994	0.18%
2021/11/19	49.2	86.84	65.3	87.73	87.60	-16.1	15,509	-0.10%
2021/11/18	13	84.25	9	84.00	83.50	4	15,085	0.03%
2021/11/17	2	82.15	8.6	82.41	82.50	-6.6	14,939	-0.04%
2021/11/16	7	81.34	5.2	81.60	82.00	1.8	14,907	0.01%
2021/11/15	31.2	81.55	14.1	81.05	81.20	17.1	14,880	0.11%
2021/11/12	65.4	85.69	54.6	83.47	81.50	10.8	14,743	0.07%
2021/11/11	7	88.90	15	89.97	89.40	-8	14,245	-0.06%
2021/11/10	40	87.28	39	87.78	88.40	1	14,017	0.01%
2021/11/09	44	86.72	84	86.43	87.50	-40	13,647	-0.29%
2021/11/08	2	80.20	2	80.35	80.40	0	12,955	0.00%
2021/11/05	5	79.38	5	80.58	80.90	0	13,030	0.00%
2021/11/04	5	80.68	2.2	80.28	80.10	2.8	13,254	0.02%
2021/11/03	4	80.05	5.1	81.24	81.30	-1.1	13,560	-0.01%
2021/11/02	34	81.68	24	80.93	80.20	10	13,624	0.07%
2021/11/01	10	82.65	9	82.51	82.20	1	13,410	0.01%
2021/10/29	15	81.78	22	82.41	82.90	-7	13,341	-0.05%
2021/10/28	73	82.82	68	82.27	81.00	5	13,297	0.04%
2021/10/27	22.1	80.75	15	81.19	82.10	7.1	13,022	0.05%
2021/10/26	34.1	81.55	18	81.56	82.10	16.1	12,753	0.13%
2021/10/25	91	85.20	78	83.80	84.30	13	12,388	0.10%
2021/10/22	29	81.78	84.4	83.42	85.00	-55.4	11,636	-0.48%
2021/10/21	21	77.75	22	77.69	77.30	-1	10,514	-0.01%
2021/10/20	4	75.37	0	0.00	75.50	4	10,320	0.04%
2021/10/19	4	75.10	14	74.95	75.60	-10	10,344	-0.10%
2021/10/18	9	73.04	1	73.70	73.10	8	10,344	0.08%
2021/10/15	6	72.83	13	72.95	72.90	-7	10,439	-0.07%
2021/10/14	7	71.71	3	71.40	71.40	4	10,632	0.04%
2021/10/13	23	72.81	22	72.97	71.80	1	10,700	0.01%
2021/10/12	12	74.34	11.4	73.66	73.00	0.6	10,765	0.01%
2021/10/08	11	76.02	20	75.87	75.90	-9	10,816	-0.08%
2021/10/07	26.4	76.17	25	76.12	76.50	1.4	10,886	0.01%
2021/10/06	19	74.70	8	73.59	73.80	11	11,078	0.10%
2021/10/05	17	73.57	20	74.51	75.60	-3	11,232	-0.03%
2021/10/04	14	74.29	26	74.82	73.60	-12	11,267	-0.11%
2021/10/01	41	75.34	38	75.52	73.60	3	11,609	0.03%
2021/09/30	30.1	78.69	15	78.78	79.20	15.1	11,868	0.13%
2021/09/29	19.3	79.10	19	79.65	79.00	0.3	11,895	0.00%
2021/09/28	94.2	80.52	83	80.63	79.80	11.2	11,976	0.09%
2021/09/27	13	84.52	27	84.44	84.30	-14	11,730	-0.12%
2021/09/24	35.2	83.18	31.2	83.39	83.70	4	11,591	0.03%
2021/09/23	92	80.98	99.3	81.70	83.30	-7.3	11,156	-0.07%
2021/09/22	23	79.04	32.3	79.74	79.80	-9.3	10,860	-0.09%
2021/09/17	19	77.47	54	78.22	78.80	-35	10,794	-0.32%
2021/09/16	13	76.25	16	75.72	76.30	-3	10,785	-0.03%
2021/09/15	1	73.30	2	74.30	73.90	-1	11,133	-0.01%
2021/09/14	0.4	74.81	6	74.40	74.70	-5.6	11,581	-0.05%
2021/09/13	6	74.43	2	75.05	74.30	4	12,616	0.03%
2021/09/10	12	75.63	7	75.47	75.30	5	13,771	0.04%
2021/09/09	2	74.80	11	74.88	75.10	-9	14,436	-0.06%
2021/09/08	13	74.76	6	74.70	73.50	7	14,454	0.05%
2021/09/07	33	76.54	25	76.38	76.60	8	14,388	0.06%
2021/09/06	3	76.03	29	76.68	76.40	-26	14,153	-0.18%
2021/09/03	31.1	76.03	6	75.72	75.30	25.1	14,045	0.18%
2021/09/02	9	74.64	27	74.51	74.90	-18	14,085	-0.13%
2021/09/01	14	72.59	27	72.83	73.10	-13	14,587	-0.09%
2021/08/31	2	69.35	2	69.45	69.50	0	15,460	0.00%
2021/08/30	22	69.59	0	0.00	69.70	22	15,755	0.14%
2021/08/27	2	68.85	0	0.00	69.00	2	15,842	0.01%
2021/08/26	5	69.66	1	69.90	69.80	4	15,894	0.03%
2021/08/25	8	70.49	8.3	70.53	70.50	-0.3	16,004	0.00%
2021/08/24	23.3	70.01	14	69.11	69.80	9.3	16,100	0.06%
2021/08/23	2	71.95	2	72.05	72.40	0	16,291	0.00%
2021/08/20	8	70.34	13	70.72	70.90	-5	16,409	-0.03%
2021/08/19	3	71.13	2	70.05	69.80	1	16,604	0.01%
2021/08/18	2	69.50	10	69.14	70.70	-8	16,603	-0.05%
2021/08/17	8	68.25	1	69.00	67.80	7	16,693	0.04%
2021/08/16	22.1	68.96	24	68.34	69.50	-1.9	16,721	-0.01%
2021/08/13	1.1	72.14	2	70.95	71.00	-0.9	16,674	-0.01%
2021/08/12	2	72.10	2	72.70	72.50	0	16,647	0.00%
2021/08/11	5	72.62	6	72.65	72.30	-1	16,658	-0.01%
2021/08/10	19	73.76	4	72.35	73.00	15	16,637	0.09%
2021/08/09	30	78.07	44	78.93	76.80	-14	16,444	-0.09%
2021/08/06	1	78.00	19	78.39	79.40	-18	16,208	-0.11%
2021/08/05	2	76.75	4	76.73	76.80	-2	16,215	-0.01%
2021/08/04	14	78.18	5	78.52	77.80	9	16,376	0.05%
2021/08/03	4	77.40	13	77.07	77.70	-9	16,493	-0.05%
2021/08/02	1	75.30	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	2	74.60	75.20	-2	16,684	-0.01%
2021/07/28	3.1	72.56	22	74.90	74.80	-19	17,040	-0.11%
2021/07/27	5	74.92	1	75.00	75.10	4	17,077	0.02%
2021/07/26	5	75.62	6	75.77	75.60	-1	17,193	-0.01%
2021/07/22	1.1	75.21	6	75.00	75.00	-4.9	17,352	-0.03%
2021/07/21	5.2	76.27	2	76.50	74.60	3.2	17,580	0.02%
2021/07/20	12.3	74.85	36	74.96	75.30	-23.7	17,663	-0.13%
2021/07/19	17	78.23	9.5	77.99	77.70	7.5	17,492	0.04%
2021/07/16	10	79.47	12	79.62	79.30	-2	17,445	-0.01%
2021/07/15	10	79.23	1	80.40	79.10	9	17,289	0.05%
2021/07/14	4.1	80.68	9	79.62	80.50	-4.9	17,237	-0.03%
2021/07/13	23.1	80.14	13	80.97	79.80	10.1	17,153	0.06%
2021/07/12	18	78.52	16.1	78.75	79.00	2	16,887	0.01%
2021/07/09	11.6	80.62	2	80.75	80.40	9.6	16,634	0.06%
2021/07/08	13	82.51	63.5	82.81	82.70	-50.5	16,545	-0.30%
2021/07/07	82	80.89	49.1	81.48	82.10	32.9	16,131	0.20%
2021/07/06	15	77.83	11.1	77.68	77.60	4	15,659	0.03%
2021/07/05	43	80.85	36	78.95	79.00	7	15,786	0.04%
2021/07/02	32.1	77.96	52	78.62	78.70	-19.9	15,915	-0.13%
2021/07/01	18.6	80.59	5	81.02	79.50	13.6	15,787	0.09%
2021/06/30	14.1	81.04	5	81.16	80.70	9.1	15,668	0.06%
2021/06/29	19	80.69	41	80.78	81.00	-22	15,594	-0.14%
2021/06/28	44.3	81.72	41	81.28	81.10	3.3	15,419	0.02%
2021/06/25	18.6	80.69	55	80.66	80.70	-36.4	15,092	-0.24%
2021/06/24	77	84.01	67	83.00	82.30	10	14,843	0.07%
2021/06/23	33	82.48	27.5	81.96	82.00	5.5	14,480	0.04%
2021/06/22	51.4	83.62	62	84.12	82.00	-10.7	14,077	-0.08%
2021/06/21	92.2	79.29	111.4	79.56	82.00	-19.2	13,136	-0.15%	大賣/
2021/06/18	181.8	73.61	170	74.82	77.20	11.8	12,122	0.10%	大買/大賣/
2021/06/17	41	70.47	34	70.54	70.70	7	11,358	0.06%
2021/06/16	32.1	70.46	6.1	71.40	69.90	26	11,289	0.23%
2021/06/15	54	70.69	7	70.54	70.90	47	11,253	0.42%
2021/06/11	57	71.33	38	70.41	70.30	19	11,191	0.17%
2021/06/10	71	71.37	76	71.54	71.60	-5	11,122	-0.04%
2021/06/09	118.2	72.30	18.9	72.16	71.10	99.3	10,849	0.92%	大買/
2021/06/08	122.1	75.75	168.5	77.11	75.20	-46.4	10,195	-0.46%	大買/大賣/
2021/06/07	48	73.35	36	72.38	72.00	12	9,144	0.13%
2021/06/04	13	71.14	10	71.16	70.30	3	8,890	0.03%
2021/06/03	4	71.93	15	72.36	72.70	-11	8,864	-0.12%
2021/06/02	9	71.73	14	71.86	71.60	-5	8,812	-0.06%
2021/06/01	9	73.01	10.8	72.77	72.40	-1.8	8,693	-0.02%
2021/05/31	21	73.22	15	73.05	73.40	6	8,592	0.07%
2021/05/28	9	71.31	13.1	71.55	71.60	-4.1	8,360	-0.05%
2021/05/27	20	69.60	51	70.05	70.30	-31	8,232	-0.38%
2021/05/26	7	68.79	21	68.40	68.60	-14	8,139	-0.17%
2021/05/25	16	68.02	37	68.23	68.00	-21	8,104	-0.26%
2021/05/24	20	65.83	15	65.80	66.70	5	7,970	0.06%
2021/05/21	7	64.47	49	63.13	64.90	-42	7,908	-0.53%
2021/05/20	16	62.25	4	61.85	60.90	12	7,816	0.15%
2021/05/19	23.3	61.15	9	61.84	62.20	14.3	7,825	0.18%
2021/05/18	14	60.34	10.1	60.54	61.70	3.9	7,774	0.05%
2021/05/17	22	58.39	24	58.72	57.00	-2	7,724	-0.03%
2021/05/14	14.1	60.48	12	60.27	60.30	2.1	7,623	0.03%
2021/05/13	5	55.72	32	57.08	58.30	-27	7,523	-0.36%
2021/05/12	22.1	59.35	37.3	58.85	57.60	-15.2	7,390	-0.20%
2021/05/11	65.1	64.32	10	65.72	63.80	55.1	7,200	0.77%
2021/05/10	4.8	68.38	3	69.47	69.20	1.8	7,016	0.02%
2021/05/07	24	70.01	80	70.82	69.90	-56	6,945	-0.81%
2021/05/06	31	69.80	130.1	69.56	69.30	-99.1	6,817	-1.45%	大賣/
2021/05/05	32	67.22	109	69.82	69.20	-77	6,649	-1.16%	大賣/
2021/05/04	51.7	66.34	6	67.53	67.60	45.7	6,458	0.71%
2021/05/03	15	69.83	86	70.99	68.10	-71	6,366	-1.12%
2021/04/29	8	71.41	26	70.78	71.20	-18	6,258	-0.29%
2021/04/28	4	71.62	12.1	71.38	71.70	-8.1	6,246	-0.13%
2021/04/27	15	71.17	44	71.41	70.50	-29	6,318	-0.46%
2021/04/26	7	69.13	12	69.30	69.60	-5	6,166	-0.08%
2021/04/23	16	66.69	7	66.56	66.60	9	6,249	0.14%
2021/04/22	20	67.55	4	67.20	66.60	16	6,534	0.24%
2021/04/21	12	69.11	0	0.00	69.10	12	7,234	0.17%
2021/04/20	3	69.47	4	69.08	69.90	-1	7,608	-0.01%
2021/04/19	9	68.41	0	0.00	69.20	9	7,852	0.11%
2021/04/16	4.4	68.28	0	0.00	68.40	4.4	7,881	0.06%
2021/04/15	10	68.04	14	68.33	68.30	-4	8,132	-0.05%
2021/04/14	33	67.64	15	67.64	67.80	18	8,175	0.22%
2021/04/13	15	69.69	8	69.56	69.10	7	8,190	0.09%
2021/04/12	48.5	69.13	5	68.92	68.70	43.5	8,233	0.53%
2021/04/09	147.1	70.90	42	70.05	69.50	105.1	8,411	1.25%	大買/鉅額交易
2021/04/08	102	71.38	31	71.50	72.40	71	8,130	0.87%	大買/
2021/04/07	9	68.77	22.1	68.61	68.90	-13.1	7,746	-0.17%
2021/04/06	23	67.52	3	67.77	67.70	20	7,634	0.26%
2021/04/01	23	67.92	9	68.48	67.40	14	7,628	0.18%
2021/03/31	64	67.50	16	67.65	68.20	48	7,490	0.64%
2021/03/30	0	0.00	6	66.80	66.70	-6	7,394	-0.08%
2021/03/29	22	66.92	19	67.21	66.50	3	7,363	0.04%
2021/03/26	13	67.42	13	67.28	67.20	0	7,317	0.00%
2021/03/25	3.1	67.26	9	67.16	67.20	-5.9	7,256	-0.08%
2021/03/24	24.7	66.91	21	66.31	66.20	3.7	7,234	0.05%
2021/03/23	25	67.03	27	67.72	67.80	-2	7,203	-0.03%
2021/03/22	2	65.40	1	65.50	65.50	1	7,134	0.01%
2021/03/19	5	64.58	0	0.00	64.80	5	7,195	0.07%
2021/03/18	5	64.68	15	64.63	65.20	-10	7,232	-0.14%
2021/03/17	7	64.49	2	64.50	64.40	5	7,289	0.07%
2021/03/15	5	63.64	2	63.55	63.60	3	7,609	0.04%
2021/03/12	4	63.93	13	64.03	64.20	-9	7,722	-0.12%
2021/03/11	11	62.12	2	62.75	63.00	9	7,805	0.12%
2021/03/10	6.4	61.49	5	61.46	61.30	1.4	7,857	0.02%
2021/03/09	16	61.16	0	0.00	61.40	16	7,927	0.20%
2021/03/08	6	63.92	0	0.00	63.20	6	8,023	0.07%
2021/03/05	7	63.66	8	63.73	63.70	-1	8,172	-0.01%
2021/03/04	10	64.49	0	0.00	64.50	10	8,237	0.12%
2021/03/03	5	65.14	4	64.80	65.50	1	8,315	0.01%
2021/03/02	2	66.40	4	66.40	65.60	-2	8,419	-0.02%
2021/02/26	8	66.83	2	67.70	66.40	6	8,549	0.07%
2021/02/25	2	67.00	5	66.80	66.90	-3	8,558	-0.04%
2021/02/24	4	67.58	3	66.90	66.80	1	8,717	0.01%
2021/02/23	0	0.00	5	68.14	68.20	-5	9,257	-0.05%
2021/02/22	9	68.29	9	68.47	68.70	0	9,584	0.00%
2021/02/19	8.7	67.97	9	68.48	68.30	-0.3	9,872	0.00%
2021/02/18	8	67.34	5	67.14	67.60	3	10,254	0.03%
2021/02/17	9	66.18	9	66.39	66.90	0	10,855	0.00%
2021/02/05	4	64.73	1	64.90	64.40	3	11,866	0.03%
2021/02/04	3	64.53	0	0.00	64.30	3	12,974	0.02%
2021/02/03	3	65.67	3	65.83	65.40	0	13,374	0.00%
2021/02/02	5	65.52	103	65.03	65.90	-98	13,777	-0.71%	大賣/
2021/02/01	9	65.06	13	64.98	65.20	-4	14,253	-0.03%
2021/01/29	12	67.13	3	66.53	65.90	9	14,457	0.06%
2021/01/28	21.3	66.76	6	66.70	66.10	15.3	14,525	0.11%
2021/01/27	6	68.43	3	68.63	68.80	3	14,495	0.02%
2021/01/26	4	69.83	1	68.80	68.30	3	14,520	0.02%
2021/01/25	4	69.73	3	70.00	69.60	1	14,546	0.01%
2021/01/22	3	70.10	6	69.73	70.20	-3	14,602	-0.02%
2021/01/21	11	69.21	26	70.38	69.30	-15	14,671	-0.10%
2021/01/20	10	69.62	19	69.47	68.20	-9	14,673	-0.06%
2021/01/19	8	73.53	14	73.72	72.90	-6	14,604	-0.04%
2021/01/18	28	74.75	47	73.79	73.50	-19	14,768	-0.13%
2021/01/15	23	74.80	28	74.33	74.70	-5	14,622	-0.03%
2021/01/14	73	74.17	108.6	74.33	75.50	-35.6	14,387	-0.25%	大賣/
2021/01/13	29	70.80	53	70.61	71.00	-24	13,677	-0.18%
2021/01/12	34	68.99	34	68.75	68.10	0	13,374	0.00%
2021/01/11	8.1	66.71	1	66.80	67.00	7.1	13,214	0.05%
2021/01/08	14	67.43	12.5	67.33	67.90	1.5	13,389	0.01%
2021/01/07	1	65.10	3	65.63	65.40	-2	13,648	-0.01%
2021/01/06	7	65.14	12	65.18	64.30	-5	14,153	-0.04%
2021/01/05	9	65.57	2	65.60	65.70	7	14,123	0.05%
2021/01/04	12.1	64.76	11	65.11	67.50	1.1	14,245	0.01%
2020/12/31	4	66.00	3	66.30	66.10	1	14,178	0.01%
2020/12/30	2	66.40	2	66.65	66.50	0	14,273	0.00%
2020/12/29	2	66.80	2	67.10	67.00	0	14,523	0.00%
2020/12/28	110	66.99	0	0.00	66.80	110	14,671	0.75%	大買/鉅額交易
2020/12/25	1	67.80	1.2	68.13	67.60	-0.2	14,938	0.00%
2020/12/24	3	68.50	3	68.53	68.60	0	15,244	0.00%
2020/12/23	2	67.05	0	0.00	67.60	2	15,581	0.01%
2020/12/22	4	67.25	5	67.26	66.10	-1	16,127	-0.01%
2020/12/21	2	66.25	2	66.65	66.70	0	16,746	0.00%
2020/12/18	5	67.52	0	0.00	67.40	5	17,535	0.03%
2020/12/17	2	67.55	2	67.80	68.10	0	17,866	0.00%
2020/12/16	4	67.08	6	67.72	67.10	-2	18,054	-0.01%
2020/12/15	19	68.16	15	67.51	67.10	4	18,176	0.02%
2020/12/14	16	69.44	7	69.49	69.40	9	18,524	0.05%
2020/12/11	9	69.09	18	69.30	69.00	-9	18,674	-0.05%
2020/12/10	21	69.33	3	68.63	69.00	18	18,797	0.10%
2020/12/09	28	71.67	0	0.00	71.40	28	18,740	0.15%
2020/12/08	23	71.61	29	71.46	72.70	-6	18,731	-0.03%
2020/12/07	42	71.26	19	71.23	70.70	23	18,804	0.12%
2020/12/04	8	71.65	7	71.30	71.00	1	18,833	0.01%
2020/12/03	14	71.38	10	71.49	71.90	4	19,037	0.02%
2020/12/02	18	72.56	5	73.40	72.20	13	19,184	0.07%
2020/12/01	20	72.38	7	72.36	72.50	13	19,539	0.07%
2020/11/30	14	74.01	2	74.40	73.90	12	19,890	0.06%
2020/11/27	17	74.39	3	74.80	75.00	14	20,117	0.07%
2020/11/26	21	74.80	11	74.86	74.80	10	20,501	0.05%
2020/11/25	23	75.91	32	75.23	74.90	-9	21,382	-0.04%
2020/11/24	27	77.02	26	76.75	76.50	1	21,732	0.00%
2020/11/23	31	76.78	14	77.12	77.20	17	22,195	0.08%
2020/11/20	72.4	77.52	57	78.31	76.50	15.4	22,460	0.07%
2020/11/19	28	76.99	39.1	76.68	77.00	-11.1	22,771	-0.05%
2020/11/18	50	75.45	44	75.47	75.60	6	23,466	0.03%
2020/11/17	33	74.83	32	74.58	73.90	1	24,136	0.00%
2020/11/16	80	76.99	98	76.95	77.30	-18	25,310	-0.07%
2020/11/13	104.1	76.89	91	76.72	74.90	13.1	25,493	0.05%	大買/
2020/11/12	37	75.36	81.8	74.93	77.00	-44.8	24,786	-0.18%
2020/11/11	27	71.07	3	71.27	70.00	24	24,383	0.10%
2020/11/10	22	72.18	27	72.72	71.80	-5	25,039	-0.02%
2020/11/09	20	72.17	56.1	71.61	71.70	-36.1	25,864	-0.14%
2020/11/06	34	69.01	8	70.05	68.00	26	26,161	0.10%
2020/11/05	1.1	68.79	7	69.23	69.00	-5.9	26,226	-0.02%
2020/11/04	5	67.64	16	67.46	68.40	-11	26,856	-0.04%
2020/11/03	13	66.92	9	67.27	67.30	4	26,893	0.01%
2020/11/02	11	66.33	17	66.18	66.10	-6	26,996	-0.02%
2020/10/30	20	67.12	19	67.61	67.30	1	27,133	0.00%
2020/10/29	11	66.69	6	66.88	68.00	5	27,175	0.02%
2020/10/28	8	68.36	1	68.50	68.10	7	27,176	0.03%
2020/10/27	20	70.06	7	70.43	70.10	13	27,215	0.05%
2020/10/26	14	71.25	44	71.88	70.70	-30	27,195	-0.11%
2020/10/23	4	69.90	12	69.52	69.60	-8	27,086	-0.03%
2020/10/22	4	67.50	3	67.53	68.00	1	27,254	0.00%
2020/10/21	9.1	68.81	2	68.95	68.60	7.1	27,374	0.03%
2020/10/20	9	69.97	11	69.93	69.20	-2	27,694	-0.01%
2020/10/19	20	69.93	5.1	70.24	70.40	14.9	28,158	0.05%
2020/10/16	15.1	68.65	12	69.17	68.10	3.1	28,794	0.01%
2020/10/15	82	71.74	61	71.89	70.00	21	29,137	0.07%
2020/10/14	20	73.13	32	72.60	74.50	-12	28,840	-0.04%
2020/10/13	6	69.48	6	69.28	69.90	0	28,733	0.00%
2020/10/12	6	69.82	11.1	69.43	69.80	-5.1	29,228	-0.02%
2020/10/08	7	68.54	12	68.33	68.00	-5	29,995	-0.02%
2020/10/07	8	68.76	12	68.40	69.20	-4	30,206	-0.01%
2020/10/06	14	68.89	18	68.46	68.40	-4	30,579	-0.01%
2020/10/05	5.1	67.63	6	67.40	68.00	-0.9	31,163	0.00%
2020/09/30	33	66.05	34	65.82	67.10	-1	31,334	0.00%
2020/09/29	18	66.06	24	66.15	66.40	-6	31,472	-0.02%
2020/09/28	28	65.22	17	65.60	65.00	11	31,283	0.04%
2020/09/25	27	66.26	28	66.75	65.20	-1	31,030	0.00%
2020/09/24	28	68.03	12	68.27	65.30	16	30,665	0.05%
2020/09/23	50	70.49	75.1	70.86	71.00	-25.1	30,315	-0.08%
2020/09/22	21	69.06	25	69.35	68.70	-4	29,766	-0.01%
2020/09/21	14	68.76	37	69.46	68.40	-23	29,502	-0.08%
2020/09/18	11	68.13	15	68.65	67.30	-4	29,308	-0.01%
2020/09/17	44	67.98	43	67.85	67.60	1	29,221	0.00%
2020/09/16	27	66.48	41	66.35	66.40	-14	28,932	-0.05%
2020/09/15	28	65.52	33	65.64	65.30	-5	28,897	-0.02%
2020/09/14	9	64.17	10	64.65	64.60	-1	28,820	0.00%
2020/09/11	12	63.05	11	62.67	62.50	1	28,735	0.00%
2020/09/10	19	65.03	10	64.52	64.10	9	28,654	0.03%
2020/09/09	18	64.34	15	64.53	64.20	3	28,507	0.01%
2020/09/08	15	65.02	4	64.45	65.00	11	28,407	0.04%
2020/09/07	20	67.79	32	67.46	66.20	-12	28,177	-0.04%
2020/09/04	24	67.73	30	68.22	68.10	-6	28,119	-0.02%
2020/09/03	41	68.51	29	67.76	67.10	12	27,748	0.04%
2020/09/02	34	67.62	18	67.62	67.80	16	27,642	0.06%
2020/09/01	61	67.75	54	67.96	67.20	7	27,412	0.03%
2020/08/31	84	68.12	63.2	68.77	70.20	20.8	27,002	0.08%
2020/08/28	28.1	65.12	20	64.46	64.60	8.1	26,195	0.03%
2020/08/27	45.1	68.39	36	69.08	67.40	9.1	25,895	0.04%
2020/08/26	16.1	68.20	27	67.96	67.70	-10.9	25,662	-0.04%
2020/08/25	28	66.79	40.1	67.14	68.50	-12.1	25,463	-0.05%
2020/08/24	76	65.62	91	65.21	64.70	-15	24,705	-0.06%
2020/08/21	42.1	61.96	30	62.55	63.80	12.1	24,012	0.05%
2020/08/20	74	61.83	70	61.28	58.50	4	23,083	0.02%
2020/08/19	13	58.91	32.1	61.29	62.90	-19.1	21,579	-0.09%
2020/08/18	22.1	57.20	19	56.53	57.20	3.1	20,906	0.01%
2020/08/17	29	57.75	32	57.07	56.50	-3	20,757	-0.01%
2020/08/14	104	55.70	89	55.78	56.60	15	20,204	0.07%	大買/
2020/08/13	38	53.41	69.4	55.08	55.60	-31.4	19,182	-0.16%
2020/08/12	35	47.80	50.1	49.40	50.60	-15.1	18,005	-0.08%
2020/08/11	20	46.28	14	46.49	46.05	6	17,380	0.03%
2020/08/10	35.1	49.36	13	49.66	47.20	22.1	17,219	0.13%
2020/08/07	8	46.82	39	47.04	47.05	-31	16,564	-0.19%
2020/08/06	6	46.60	8	46.68	46.55	-2	16,500	-0.01%
2020/08/05	10	46.28	29	46.61	47.30	-19	16,438	-0.12%
2020/08/04	26	45.32	14	45.36	45.30	12	16,386	0.07%
2020/08/03	43	46.62	24	46.08	45.85	19	16,611	0.11%
2020/07/31	15	46.36	13	46.73	47.20	2	16,589	0.01%
2020/07/30	9	46.39	5	46.70	46.25	4	16,571	0.02%
2020/07/29	34.2	46.65	26.3	46.50	46.20	7.9	16,763	0.05%
2020/07/28	14	46.56	6	47.07	46.00	8	16,880	0.05%
2020/07/27	7	48.86	2	48.03	47.95	5	16,831	0.03%
2020/07/24	25	49.70	26	49.02	48.55	-1	16,843	-0.01%
2020/07/23	60.3	51.33	27	51.29	50.90	33.3	16,970	0.20%
2020/07/22	24	49.73	37	50.31	52.30	-13	16,677	-0.08%
2020/07/21	36	48.54	47.2	48.63	48.30	-11.2	16,103	-0.07%
2020/07/20	11	45.97	18.7	46.52	46.90	-7.7	15,716	-0.05%
2020/07/17	17	46.97	6	46.99	46.45	11	15,672	0.07%
2020/07/16	15	46.60	15.1	46.64	47.45	-0.1	15,488	0.00%
2020/07/15	76.7	47.57	80	46.88	45.20	-3.3	15,185	-0.02%
2020/07/14	23	44.94	21	44.99	45.00	2	14,389	0.01%
2020/07/13	9	43.82	25	44.36	45.40	-16	14,459	-0.11%
2020/07/10	60	43.14	58	43.71	42.00	2	14,131	0.01%
2020/07/09	4	43.10	4	43.00	43.15	0	13,294	0.00%
2020/07/08	14	42.55	78	41.28	42.60	-64	12,977	-0.49%
2020/07/07	5	40.82	2.1	40.79	40.60	2.9	12,567	0.02%
2020/07/06	3	41.43	10	41.36	41.35	-7	12,500	-0.06%
2020/07/03	6	40.98	36	40.92	40.85	-30	12,477	-0.24%
2020/07/02	16	42.42	9	43.03	41.85	7	12,472	0.06%
2020/07/01	23	42.56	27	42.84	42.45	-4	12,266	-0.03%
2020/06/30	6	41.32	5	41.75	41.75	1	12,036	0.01%
2020/06/29	17.2	40.74	6	41.28	40.75	11.2	11,980	0.09%
2020/06/24	8	40.98	7	41.18	40.95	1	11,969	0.01%
2020/06/23	7	41.60	5	41.62	41.25	2	11,948	0.02%
2020/06/22	12	41.54	4	42.00	41.25	8	11,901	0.07%
2020/06/19	12	41.80	11	41.57	41.35	1	11,909	0.01%
2020/06/18	9	41.18	22	41.39	41.40	-13	11,970	-0.11%
2020/06/17	7	40.89	9	41.07	40.95	-2	12,031	-0.02%
2020/06/16	1	40.10	3	40.65	40.70	-2	12,087	-0.02%
2020/06/15	8	39.60	6	39.41	39.40	2	12,332	0.02%
2020/06/12	8	38.85	2	39.00	39.30	6	12,463	0.05%
2020/06/11	20	40.44	12	40.49	39.75	8	12,588	0.06%
2020/06/10	0	0.00	5	41.65	41.70	-5	12,541	-0.04%
2020/06/09	41	41.76	46	41.99	41.00	-5	12,650	-0.04%
2020/06/08	0	0.00	10	41.25	40.85	-10	12,472	-0.08%
2020/06/05	13.2	40.90	18	40.82	40.90	-4.8	12,897	-0.04%
2020/06/04	4	41.53	2	42.35	40.85	2	13,067	0.02%
2020/06/03	1	41.65	18	41.93	42.10	-17	13,037	-0.13%
2020/06/02	10	41.70	44	41.72	41.70	-34	12,930	-0.26%
2020/06/01	2	39.95	10	40.42	40.55	-8	12,683	-0.06%
2020/05/29	1	38.90	7	38.97	39.95	-6	12,475	-0.05%
2020/05/28	38	38.89	28	39.05	38.60	10	12,399	0.08%
2020/05/27	3	38.02	1	37.65	37.60	2	12,113	0.02%
2020/05/26	3	38.28	2	38.20	37.90	1	12,229	0.01%
2020/05/25	6.1	36.63	2	36.70	37.55	4.1	12,468	0.03%
2020/05/22	4	37.60	2	38.05	37.35	2	12,402	0.02%
2020/05/21	7	38.98	8	38.73	39.50	-1	12,280	-0.01%
2020/05/20	6	37.62	6	37.68	37.80	0	12,207	0.00%
2020/05/19	3	37.32	1	37.35	37.20	2	12,193	0.02%
2020/05/18	6	37.03	5	37.22	36.95	1	12,157	0.01%
2020/05/15	18	38.99	16	38.63	38.40	2	12,003	0.02%
2020/05/14	7	40.33	9	39.49	39.15	-2	11,890	-0.02%
2020/05/13	9	40.64	7	40.62	40.55	2	11,850	0.02%
2020/05/12	15	40.91	12	40.43	40.55	3	12,061	0.02%
2020/05/11	15	41.01	12	40.93	40.85	3	12,049	0.02%
2020/05/08	23	41.39	6	41.14	40.70	17	11,921	0.14%
2020/05/07	2	41.85	6	41.68	41.95	-4	11,597	-0.03%
2020/05/06	11	41.68	11	41.49	41.50	0	11,546	0.00%
2020/05/05	38	42.21	32	42.70	42.00	6	11,485	0.05%
2020/05/04	6	41.08	18	40.68	41.80	-12	11,259	-0.11%
2020/04/30	29	40.62	21	40.85	40.80	8	11,025	0.07%
2020/04/29	78	40.56	1	40.30	40.30	77	10,904	0.71%
2020/04/28	4	40.43	14	39.94	39.75	-10	10,784	-0.09%
2020/04/27	2	38.40	4	38.95	38.65	-2	10,366	-0.02%
2020/04/24	7	36.95	20	37.31	37.30	-13	10,092	-0.13%
2020/04/23	9	36.69	3	37.03	36.60	6	9,900	0.06%
2020/04/22	4	36.38	7	35.94	36.95	-3	9,717	-0.03%
2020/04/21	6	36.42	7	36.78	35.70	-1	9,526	-0.01%
2020/04/20	5	36.71	49	37.08	37.50	-44	9,273	-0.47%
2020/04/17	7	35.98	13	35.72	35.25	-6	9,003	-0.07%
2020/04/16	11	34.82	40	35.18	35.10	-29	8,806	-0.33%
2020/04/15	5	33.85	26	33.75	33.75	-21	8,357	-0.25%
2020/04/14	24	32.62	7	32.53	32.60	17	8,259	0.21%
2020/04/13	1	32.10	0	0.00	32.10	1	8,284	0.01%
2020/04/10	7	32.14	1	32.10	32.15	6	8,352	0.07%
2020/04/09	7	32.59	41	31.82	31.75	-34	8,484	-0.40%
2020/04/08	14	32.30	13	32.48	32.50	1	8,949	0.01%
2020/04/07	35	32.88	15	32.70	32.80	20	8,900	0.22%
2020/04/06	3	31.02	11	30.94	31.30	-8	8,739	-0.09%
2020/04/01	5	30.19	2	30.23	30.25	3	8,689	0.03%
2020/03/30	3	28.92	1	29.50	29.95	2	8,808	0.02%
2020/03/27	9	29.66	4	29.89	29.00	5	8,801	0.06%
2020/03/26	3	29.68	15	29.61	30.10	-12	8,744	-0.14%
2020/03/25	39	29.96	29	29.41	29.55	10	8,716	0.11%
2020/03/24	11	29.39	15	29.89	29.10	-4	8,576	-0.05%
2020/03/23	11	28.39	10	28.63	28.55	1	8,410	0.01%
2020/03/20	29	27.62	26	27.98	28.40	3	8,459	0.04%
2020/03/19	71	26.26	67	26.86	25.85	4	8,513	0.05%
2020/03/18	44	28.19	37	27.92	27.50	7	8,237	0.08%
2020/03/17	16	27.95	7	27.03	27.00	9	8,057	0.11%
2020/03/16	14	30.14	14	30.64	28.75	0	7,850	0.00%
2020/03/13	54	29.17	12	29.05	30.20	42	7,705	0.55%
2020/03/12	10	32.74	1	32.45	32.20	9	7,463	0.12%
2020/03/11	38	36.07	21	35.45	34.50	17	7,255	0.23%
2020/03/10	5	33.71	17	34.56	35.15	-12	6,764	-0.18%
2020/03/09	12	33.12	30	32.88	32.45	-18	6,540	-0.28%
2020/03/06	12	34.17	3	34.23	34.45	9	6,403	0.14%
2020/03/05	16	33.90	17	34.08	34.10	-1	6,383	-0.02%
2020/03/04	2	32.75	4	32.84	32.95	-2	6,317	-0.03%
2020/03/03	3	33.38	3	33.27	33.00	0	6,295	0.00%
2020/03/02	4	32.65	4	32.58	32.55	0	6,250	0.00%
2020/02/27	19	33.73	18	33.18	33.00	1	6,202	0.02%
2020/02/26	31	34.72	15	34.80	34.80	16	6,050	0.26%
2020/02/25	4	33.23	9	33.17	33.60	-5	5,733	-0.09%
2020/02/24	1	33.00	0	0.00	33.00	1	5,674	0.02%
2020/02/21	11	34.25	33	33.97	33.80	-22	5,650	-0.39%
2020/02/20	14	34.98	5	34.55	34.45	9	5,563	0.16%
2020/02/19	3	34.95	7	34.80	34.75	-4	5,557	-0.07%
2020/02/18	10	34.60	5	34.80	34.80	5	5,584	0.09%
2020/02/17	3	34.62	0	0.00	34.55	3	5,624	0.05%
2020/02/14	5	34.89	1	35.10	34.95	4	5,613	0.07%
2020/02/13	32	35.39	18	35.46	35.00	14	5,576	0.25%
2020/02/12	5	33.41	36	33.99	33.80	-31	5,354	-0.58%
2020/02/11	36	33.45	3	33.47	33.55	33	5,358	0.62%
2020/02/10	1	32.65	18	31.99	33.20	-17	5,433	-0.31%
2020/02/07	9	33.21	0	0.00	33.05	9	5,485	0.16%
2020/02/06	20	33.81	8	33.93	34.00	12	5,502	0.22%
2020/02/05	4	33.53	2	33.00	33.75	2	5,462	0.04%
2020/02/04	22	33.86	10	33.20	34.00	12	5,462	0.22%
2020/02/03	17	31.43	2	32.28	32.45	15	5,470	0.27%
2020/01/31	4	34.70	1	35.50	34.15	3	5,387	0.06%
2020/01/30	21	36.00	8	36.61	36.00	13	5,441	0.24%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/17	0	0.00	14	39.90	39.75	-14	5,642	-0.25%
2020/01/16	0	0.00	7	40.07	40.00	-7	5,792	-0.12%
2020/01/15	1	40.00	12	40.00	40.00	-11	5,982	-0.18%
2020/01/14	2	40.08	1	40.05	40.10	1	6,268	0.02%
2020/01/13	0	0.00	7	39.75	39.70	-7	6,312	-0.11%
2020/01/10	19	39.34	0	0.00	39.15	19	6,470	0.29%
2020/01/09	6	39.78	4	39.51	39.40	2	6,519	0.03%
2020/01/08	6	39.52	2	39.70	39.20	4	6,725	0.06%
2020/01/07	4	39.63	1	39.85	39.65	3	6,833	0.04%
2020/01/06	5	40.28	7	40.26	39.90	-2	7,035	-0.03%
2020/01/03	6	41.40	20	41.82	41.25	-14	7,078	-0.20%
2020/01/02	41	43.08	35	43.31	42.75	6	7,238	0.08%
2019/12/31	13	41.85	3	41.15	41.65	10	7,322	0.14%
2019/12/30	3	40.92	2	40.95	41.00	1	7,451	0.01%
2019/12/27	3	41.63	20	41.49	41.35	-17	7,669	-0.22%
2019/12/26	17	42.10	9	42.45	42.00	8	7,832	0.10%
2019/12/25	0	0.00	2	42.00	41.70	-2	7,730	-0.03%
2019/12/24	0	0.00	1	41.50	41.65	-1	7,883	-0.01%
2019/12/23	6	41.28	1	41.25	41.25	5	7,908	0.06%
2019/12/20	1	41.35	1	40.90	41.15	0	7,907	0.00%
2019/12/19	0	0.00	4.2	40.52	40.80	-4.2	7,920	-0.05%
2019/12/18	6	40.35	5	40.38	40.20	1	7,939	0.01%
2019/12/17	48	41.40	40	40.80	40.50	8	8,126	0.10%
2019/12/16	4	41.20	17	40.78	41.00	-13	8,033	-0.16%
2019/12/13	15	39.19	0	0.00	39.20	15	7,981	0.19%
2019/12/12	3	40.00	5	40.10	39.90	-2	8,314	-0.02%
2019/12/10	7	40.11	2	40.15	40.10	5	8,477	0.06%
2019/12/09	0	0.00	1	40.20	40.30	-1	8,590	-0.01%
2019/12/06	12	39.83	7	39.96	39.95	5	8,664	0.06%
2019/12/05	1	39.40	1	39.45	39.40	0	8,762	0.00%
2019/12/04	1	38.90	0	0.00	39.10	1	9,005	0.01%
2019/12/03	0	0.00	10	39.23	39.50	-10	9,121	-0.11%
2019/12/02	5	38.69	2	38.70	39.00	3	9,258	0.03%
2019/11/29	26	40.37	6	40.02	39.65	20	9,350	0.21%
2019/11/28	2	40.00	1	39.70	39.65	1	9,492	0.01%
2019/11/26	1	40.00	14	39.95	39.95	-13	9,948	-0.13%
2019/11/25	18	40.44	2	40.18	40.05	16	10,174	0.16%
2019/11/22	2	39.75	0	0.00	39.70	2	10,423	0.02%
2019/11/21	1	40.05	0	0.00	40.05	1	10,597	0.01%
2019/11/20	7	40.05	6	40.45	40.15	1	10,987	0.01%
2019/11/19	1	40.70	0	0.00	40.75	1	11,840	0.01%
2019/11/18	21	41.04	20	40.70	40.50	1	12,219	0.01%
2019/11/15	1	40.85	1	40.95	40.95	0	12,525	0.00%
2019/11/14	5	39.96	13	39.95	40.10	-8	12,677	-0.06%
2019/11/13	2	40.55	0	0.00	40.50	2	12,965	0.02%
2019/11/11	12	40.47	10	40.60	40.40	2	13,830	0.01%
2019/11/08	1	41.55	28	40.73	41.55	-27	14,430	-0.19%
2019/11/07	4	40.98	0	0.00	41.05	4	14,941	0.03%
2019/11/06	19	42.71	10	42.53	42.00	9	15,631	0.06%
2019/11/05	3	42.70	2	42.63	42.75	1	15,919	0.01%
2019/11/04	4	42.04	2	41.85	41.75	2	16,127	0.01%
2019/11/01	5	40.80	9	41.51	41.55	-4	16,260	-0.02%
2019/10/31	2	41.75	15	41.96	41.70	-13	16,596	-0.08%
2019/10/30	13	42.45	1	42.30	42.55	12	17,041	0.07%
2019/10/29	3	42.35	17	42.65	41.95	-14	17,608	-0.08%
2019/10/28	3	43.37	3	43.43	43.10	0	18,339	0.00%
2019/10/25	6	44.02	4	43.79	43.35	2	18,774	0.01%
2019/10/24	3	43.92	4	43.84	44.10	-1	18,821	-0.01%
2019/10/23	5	43.59	10	43.67	43.00	-5	19,290	-0.03%
2019/10/22	6	43.85	35	43.51	43.70	-29	20,332	-0.14%
2019/10/21	1	43.00	2	42.95	43.15	-1	20,961	0.00%
2019/10/18	17	43.43	25	43.36	43.30	-8	21,070	-0.04%
2019/10/17	27	43.07	22	43.00	43.05	5	21,110	0.02%
2019/10/16	34	43.24	33	43.56	42.75	1	21,209	0.00%
2019/10/15	21	43.35	20	43.50	42.65	1	21,148	0.00%
2019/10/14	8	43.55	12	43.13	42.90	-4	21,185	-0.02%
2019/10/09	1	42.45	24	42.26	42.65	-23	21,276	-0.11%
2019/10/08	13	43.25	12	42.73	42.40	1	21,402	0.00%
2019/10/07	72	43.49	31	43.67	42.45	41	21,383	0.19%
2019/10/04	10	42.08	7	41.95	41.85	3	20,979	0.01%
2019/10/03	10	41.21	41	41.55	41.90	-31	21,015	-0.15%
2019/10/02	24	40.09	8	40.36	41.10	16	21,005	0.08%
2019/10/01	2	39.00	1	38.45	39.00	1	21,123	0.00%
2019/09/27	10	38.00	4	37.86	38.00	6	21,298	0.03%
2019/09/26	15	39.60	2	39.70	39.40	13	21,422	0.06%
2019/09/25	6	40.65	0	0.00	40.55	6	21,920	0.03%
2019/09/24	6	41.10	14	41.35	41.10	-8	22,596	-0.04%
2019/09/20	16	41.89	3	41.63	41.45	13	22,956	0.06%
2019/09/19	6	40.81	4	40.83	40.80	2	23,402	0.01%
2019/09/18	4	40.99	9	40.88	40.85	-5	23,695	-0.02%
2019/09/17	29	41.42	3	41.15	40.70	26	23,761	0.11%
2019/09/16	3	42.92	17	42.90	42.55	-14	23,913	-0.06%
2019/09/11	2	42.63	4	42.45	42.45	-2	25,611	-0.01%
2019/09/10	41	42.40	26	42.06	42.00	15	25,918	0.06%
2019/09/09	8	43.07	8	43.32	42.65	0	25,965	0.00%
2019/09/06	46	43.47	48	43.00	43.25	-2	25,997	-0.01%
2019/09/05	10	42.57	6	42.43	42.30	4	25,903	0.02%
2019/09/04	13	41.99	13	41.97	42.15	0	25,949	0.00%
2019/09/03	13	41.30	8	41.68	41.30	5	26,333	0.02%
2019/09/02	9	41.62	6	42.22	42.45	3	26,674	0.01%
2019/08/30	21	42.49	24	42.09	42.20	-3	26,552	-0.01%
2019/08/29	19	43.20	18	43.51	43.05	1	26,357	0.00%
2019/08/28	16	43.28	23	43.42	42.90	-7	26,289	-0.03%
2019/08/27	13	44.99	5	44.18	43.70	8	26,151	0.03%
2019/08/26	2	43.90	9	43.87	44.00	-7	26,124	-0.03%
2019/08/23	9	45.26	10	45.05	44.90	-1	26,066	0.00%
2019/08/22	30	45.56	34	45.97	44.85	-4	25,859	-0.02%
2019/08/21	12	43.41	11	43.45	44.55	1	25,391	0.00%
2019/08/20	17	43.85	14	43.52	42.80	3	25,310	0.01%
2019/08/19	13	43.87	6	43.77	43.55	7	25,354	0.03%
2019/08/16	16	43.75	12	43.85	43.45	4	25,543	0.02%
2019/08/15	5	42.75	5	42.81	42.90	0	25,530	0.00%
2019/08/14	34	44.80	34	44.82	43.75	0	25,824	0.00%
2019/08/13	10	43.62	62	43.37	43.70	-52	25,797	-0.20%
2019/08/12	14	42.81	22	42.96	42.40	-8	25,834	-0.03%
2019/08/08	72	41.55	86	41.88	42.30	-14	25,657	-0.05%
2019/08/07	13	39.60	13	39.52	39.20	0	25,226	0.00%
2019/08/06	21	38.53	11	38.53	39.05	10	25,345	0.04%
2019/08/05	9	39.18	7	38.73	38.90	2	25,307	0.01%
2019/08/02	37	39.70	6	39.74	39.10	31	25,515	0.12%
2019/08/01	19	40.26	5	40.30	40.80	14	25,667	0.05%
2019/07/31	76	40.43	91	40.16	40.60	-15	25,540	-0.06%
2019/07/30	80	42.52	121	42.20	40.95	-41	25,754	-0.16%	大賣/
2019/07/29	32.1	46.40	31	46.30	45.45	1.1	25,319	0.00%
2019/07/26	9	45.28	11	45.54	45.30	-2	25,442	-0.01%
2019/07/25	48	46.05	74.2	46.07	45.70	-26.2	25,583	-0.10%
2019/07/24	80	45.56	57.5	45.26	46.90	22.5	25,527	0.09%
2019/07/23	55	43.29	44	43.68	43.20	11	24,542	0.04%
2019/07/22	9	40.97	27	41.03	41.40	-18	23,868	-0.08%
2019/07/19	33	40.47	43	40.67	40.25	-10	23,885	-0.04%
2019/07/18	13	39.94	21	39.87	39.85	-8	23,960	-0.03%
2019/07/17	12	40.83	3	40.73	40.80	9	24,172	0.04%
2019/07/16	3	41.33	19	41.29	41.05	-16	24,273	-0.07%
2019/07/15	3	41.83	11	41.71	41.90	-8	25,003	-0.03%
2019/07/12	22	41.74	24.5	41.25	41.00	-2.5	25,090	-0.01%
2019/07/11	13	41.64	17	41.47	41.45	-4	25,498	-0.02%
2019/07/10	31	40.47	26	40.64	40.80	5	25,661	0.02%
2019/07/09	41	39.84	37	39.74	39.90	4	26,240	0.02%
2019/07/08	38	40.12	49	40.38	40.20	-11	26,796	-0.04%
2019/07/05	40	41.14	15	41.18	40.55	25	26,878	0.09%
2019/07/04	10	41.15	6	41.23	41.15	4	26,671	0.01%
2019/07/03	18	41.25	7	41.21	41.00	11	26,902	0.04%
2019/07/02	9	42.73	26	42.71	42.80	-17	26,904	-0.06%
2019/07/01	14	40.99	34.1	41.80	42.25	-20.1	26,499	-0.08%
2019/06/28	25	38.78	10	38.72	38.45	15	26,440	0.06%
2019/06/27	11.1	38.77	25	38.68	38.50	-13.9	26,382	-0.05%
2019/06/26	56	37.03	68	37.79	38.95	-12	26,184	-0.05%
2019/06/25	15	38.80	8	38.72	38.10	7	25,692	0.03%
2019/06/24	36	38.45	20.1	38.32	38.90	15.9	25,466	0.06%
2019/06/21	38.1	39.21	35	39.13	38.00	3.1	25,449	0.01%
2019/06/20	96	38.25	79	38.43	39.00	17	25,223	0.07%
2019/06/19	28	37.30	52	37.69	37.90	-24	25,180	-0.10%
2019/06/18	18	36.63	8	36.26	35.35	10	24,982	0.04%
2019/06/17	7	35.31	8	35.11	35.60	-1	24,647	0.00%
2019/06/14	19	35.56	46	35.62	35.10	-27	24,735	-0.11%
2019/06/13	7	35.52	35	35.57	35.95	-28	24,689	-0.11%
2019/06/12	10	35.67	5	35.69	35.55	5	24,771	0.02%
2019/06/11	28	35.97	42	36.33	36.15	-14	24,897	-0.06%
2019/06/10	34	34.67	21	35.07	35.90	13	24,438	0.05%
2019/06/06	30	32.55	1	32.55	32.80	29	24,129	0.12%
2019/06/05	9	32.98	5	32.96	32.30	4	24,125	0.02%
2019/06/04	9	33.14	4	32.80	32.45	5	24,182	0.02%
2019/06/03	5	32.92	2	32.88	32.70	3	24,303	0.01%
2019/05/31	9	33.26	10	33.47	33.60	-1	24,420	0.00%
2019/05/30	9	32.56	3	32.60	32.55	6	24,453	0.02%
2019/05/29	12	31.92	13	31.79	32.30	-1	24,765	0.00%
2019/05/28	26	33.20	26	32.82	32.60	0	25,141	0.00%
2019/05/27	32	32.01	15	32.28	32.50	17	25,170	0.07%
2019/05/24	20	33.58	22	33.10	32.20	-2	25,386	-0.01%
2019/05/23	28	32.98	22	33.12	32.95	6	25,066	0.02%
2019/05/22	15	34.85	24	34.77	34.25	-9	24,779	-0.04%
2019/05/21	38	35.02	31	35.49	35.60	7	24,518	0.03%
2019/05/20	6	34.68	8	35.81	34.35	-2	24,024	-0.01%
2019/05/17	24	38.19	17	37.59	36.00	7	23,691	0.03%
2019/05/16	27	40.87	44	40.97	39.70	-17	23,149	-0.07%
2019/05/15	83	42.64	29	42.41	41.95	54	22,880	0.24%
2019/05/14	68	40.54	40	40.10	42.50	28	22,821	0.12%
2019/05/13	10	41.20	18	40.87	40.10	-8	22,711	-0.04%
2019/05/10	19	40.61	14.2	40.64	40.80	4.8	22,735	0.02%
2019/05/09	45	41.94	42	41.79	40.00	3	22,433	0.01%
2019/05/08	10	43.22	37	42.55	42.65	-27	21,888	-0.12%
2019/05/07	26	44.77	18	45.87	42.85	8	21,520	0.04%
2019/05/06	18	43.81	33	44.01	44.40	-15	20,771	-0.07%
2019/05/03	48	44.23	53	43.73	44.05	-5	20,311	-0.02%
2019/05/02	13	42.38	9	42.62	42.85	4	19,694	0.02%
2019/04/30	39	41.54	62	41.86	42.80	-23	19,425	-0.12%
2019/04/29	10	39.42	12	39.55	40.00	-2	18,879	-0.01%
2019/04/26	8	39.64	7	39.78	39.80	1	18,621	0.01%
2019/04/25	11	40.58	12.1	40.43	41.20	-1.1	18,384	-0.01%
2019/04/24	21	41.18	13	41.37	40.70	8	18,213	0.04%
2019/04/23	19	40.84	29	39.91	40.30	-10	17,968	-0.06%
2019/04/22	10	41.79	13	41.83	41.75	-3	17,814	-0.02%
2019/04/19	47	42.89	34	43.31	42.00	13	17,647	0.07%
2019/04/18	11	43.02	7.2	43.03	42.80	3.8	16,714	0.02%
2019/04/17	11	43.17	15	43.50	43.25	-4	16,338	-0.02%
2019/04/16	22	41.42	15	41.76	41.50	7	15,775	0.04%
2019/04/15	34	41.33	29.5	42.22	42.90	4.5	15,316	0.03%
2019/04/12	11	38.38	38.1	39.54	39.15	-27.1	14,558	-0.19%
2019/04/11	0	0.00	16	37.01	37.00	-16	13,796	-0.12%
2019/04/10	18	36.08	6	35.72	35.80	12	13,578	0.09%
2019/04/09	19	37.50	27	37.58	36.00	-8	13,459	-0.06%
2019/04/08	10	37.06	34	36.95	36.70	-24	13,052	-0.18%
2019/04/03	10	36.18	16	36.02	35.70	-6	12,792	-0.05%
2019/04/02	95	36.37	65	36.52	35.50	30	12,819	0.23%
2019/04/01	18	34.69	18	34.77	34.95	0	12,422	0.00%
2019/03/29	0	0.00	11	34.25	34.20	-11	12,350	-0.09%
2019/03/28	18	34.08	1	34.55	34.55	17	12,263	0.14%
2019/03/27	2	34.95	11	35.00	34.65	-9	12,117	-0.07%
2019/03/26	15	34.90	21	34.75	34.40	-6	12,030	-0.05%
2019/03/25	15	35.60	16	35.47	35.20	-1	11,929	-0.01%
2019/03/22	33	36.18	34	35.62	35.20	-1	11,773	-0.01%
2019/03/21	36	34.56	42	35.50	36.45	-6	11,187	-0.05%
2019/03/20	6	33.03	11	32.88	33.15	-5	10,221	-0.05%
2019/03/19	5	33.18	7	33.50	32.60	-2	10,131	-0.02%
2019/03/18	0	0.00	4	32.55	32.80	-4	9,959	-0.04%
2019/03/15	2	32.55	5	32.30	32.00	-3	9,958	-0.03%
2019/03/14	9	33.67	6	32.98	33.35	3	9,769	0.03%
2019/03/13	0	0.00	13	32.50	32.90	-13	9,497	-0.14%
2019/03/12	29	32.77	23	32.47	32.35	6	9,430	0.06%
2019/03/11	0	0.00	3	32.47	32.75	-3	9,247	-0.03%
2019/03/08	11	32.43	1.1	32.50	32.40	10	9,305	0.11%
2019/03/07	1	32.65	17	32.17	31.70	-16	9,212	-0.17%
2019/03/06	13	33.08	5	32.69	32.55	8	9,038	0.09%
2019/03/05	3	32.97	5	33.17	32.50	-2	8,940	-0.02%
2019/03/04	29	34.26	25	34.77	34.60	4	8,668	0.05%
2019/02/27	25	33.65	1	33.80	33.65	24	8,208	0.29%
2019/02/26	2	32.30	7	32.57	32.65	-5	7,623	-0.07%
2019/02/25	4	32.50	26	31.29	32.60	-22	7,160	-0.31%
2019/02/22	8	29.55	14	29.70	29.65	-6	6,641	-0.09%
2019/02/21	15	29.43	5	29.63	29.50	10	6,597	0.15%
2019/02/20	22	29.96	11	30.10	29.85	11	6,526	0.17%
2019/02/19	6	30.03	2	29.90	30.10	4	6,514	0.06%
2019/02/18	8	30.11	10	29.92	30.35	-2	6,402	-0.03%
2019/02/15	6	28.86	13	28.98	28.95	-7	6,161	-0.11%
2019/02/14	6	28.83	13	28.94	28.70	-7	6,005	-0.12%
2019/02/13	9	28.72	13	28.99	29.10	-4	5,835	-0.07%
2019/02/12	5	27.15	13	27.91	27.70	-8	5,516	-0.15%
2019/02/11	4	26.71	18	26.50	26.95	-14	5,120	-0.27%
2019/01/30	5	25.27	1	25.25	25.05	4	4,825	0.08%
2019/01/29	6	24.88	3	24.95	24.95	3	4,714	0.06%
2019/01/28	5	25.05	5	24.75	24.80	0	4,675	0.00%
2019/01/25	12	25.36	7	25.21	25.05	5	4,631	0.11%
2019/01/23	5	25.25	0	0.00	25.35	5	4,549	0.11%
2019/01/22	13	26.06	1	25.75	25.20	12	4,570	0.26%
2019/01/21	0	0.00	3	25.45	26.10	-3	4,428	-0.07%
2019/01/18	6	25.38	0	0.00	25.45	6	4,385	0.14%
2019/01/16	9	25.65	7	25.55	25.55	2	4,362	0.05%
2019/01/15	11	25.78	3	25.82	25.70	8	4,331	0.18%
2019/01/14	15	27.02	9	26.75	26.20	6	4,274	0.14%
2019/01/11	1	25.75	4	26.29	26.40	-3	4,041	-0.07%
2019/01/10	7	25.80	8	25.66	25.75	-1	3,931	-0.03%
2019/01/09	3	25.60	2	25.58	25.60	1	3,900	0.03%
2019/01/08	14	25.50	11	25.56	25.75	3	3,825	0.08%
2019/01/07	26	24.90	1	25.05	25.10	25	3,713	0.67%
2019/01/04	3	24.30	1	24.25	24.20	2	3,713	0.05%
2019/01/03	0	0.00	3	25.23	24.95	-3	3,699	-0.08%
2019/01/02	7	25.70	2	25.45	25.65	5	3,744	0.13%
2018/12/28	6	24.83	6	25.25	25.25	0	3,649	0.00%
2018/12/27	6	25.23	5	25.31	24.75	1	3,635	0.03%
2018/12/26	1	25.90	1	24.75	24.65	0	3,569	0.00%
2018/12/25	7	25.66	5	25.11	25.50	2	3,481	0.06%
2018/12/24	3	25.63	13	26.08	26.30	-10	3,306	-0.30%
2018/12/22	9	24.77	1	25.05	25.15	8	3,061	0.26%
2018/12/20	0	0.00	4	23.60	23.45	-4	3,039	-0.13%
2018/12/19	2	24.85	0	0.00	24.25	2	3,053	0.07%
2018/12/18	4	24.10	17	24.24	24.30	-13	3,002	-0.43%
2018/12/17	30	25.09	11	24.88	24.75	19	2,934	0.65%
2018/12/14	0	0.00	34	24.19	25.10	-34	2,794	-1.22%
2018/12/12	5	24.35	8	24.31	24.25	-3	2,699	-0.11%
2018/12/11	15	24.42	8	24.25	24.10	7	2,677	0.26%
2018/12/10	14	24.26	6	24.39	24.55	8	2,628	0.30%
2018/12/07	1	24.40	5	23.87	24.40	-4	2,518	-0.16%
2018/12/06	12	24.42	17	23.55	23.35	-5	2,449	-0.20%
2018/12/05	1	23.70	1	24.05	24.50	0	2,391	0.00%
2018/12/04	4	24.53	16	24.36	24.35	-12	2,368	-0.51%
2018/12/03	57	24.78	12	24.89	24.90	45	2,341	1.92%
2018/11/30	3	23.25	4	22.98	23.25	-1	2,190	-0.05%
2018/11/29	11	22.61	2	22.60	22.65	9	2,087	0.43%
2018/11/28	4	22.45	6	22.50	22.50	-2	2,059	-0.10%
2018/11/27	1	21.90	0	0.00	22.05	1	2,185	0.05%
2018/11/23	1	21.40	0	0.00	21.25	1	2,359	0.04%
2018/11/22	2	21.75	1	21.80	21.60	1	2,481	0.04%
2018/11/20	5	22.10	4	22.25	22.00	1	2,474	0.04%
2018/11/19	3.1	22.58	0	0.00	22.80	3.1	2,428	0.13%
2018/11/16	3	21.68	1	22.25	21.90	2	2,370	0.08%
2018/11/13	0	0.00	1	20.75	20.80	-1	2,259	-0.04%
2018/11/08	0	0.00	1	21.40	21.30	-1	2,341	-0.04%
2018/11/07	1	21.50	0	0.00	21.40	1	2,353	0.04%
2018/11/02	1	21.65	1	21.75	21.40	0	2,549	0.00%
2018/11/01	0	21.70	0	0.00	21.55	0	2,552	0.00%
2018/10/30	10	20.85	10	20.60	20.60	0	2,544	0.00%
2018/10/29	0	0.00	1	20.45	20.45	-1	2,508	-0.04%
2018/10/24	1	21.00	0	0.00	21.05	1	2,603	0.04%
2018/10/23	1	21.30	0	0.00	21.10	1	2,624	0.04%
2018/10/19	0	0.00	1	21.20	21.20	-1	2,714	-0.04%
2018/10/17	10	22.55	0	0.00	22.35	10	2,703	0.37%
2018/10/15	1	22.05	0	0.00	22.00	1	2,695	0.04%
2018/10/09	2	25.90	1	24.90	25.45	1	2,708	0.04%
2018/10/03	0	0.00	2	27.58	27.55	-2	2,591	-0.08%
2018/10/01	1	27.95	1	27.95	28.05	0	2,591	0.00%
2018/09/28	0	0.00	1	27.45	27.25	-1	2,561	-0.04%
2018/09/27	1	26.85	14	26.80	26.75	-13	2,543	-0.51%
2018/09/26	2	27.93	6	27.98	27.95	-4	2,481	-0.16%
2018/09/21	1	28.10	10	27.89	28.00	-9	2,424	-0.37%
2018/09/18	4	28.18	20	27.70	27.75	-16	2,437	-0.66%
2018/09/17	20	28.38	1	28.35	28.25	19	2,443	0.78%
2018/09/14	1	28.45	0	0.00	28.40	1	2,452	0.04%
2018/09/10	0	0.00	2	27.10	27.05	-2	2,687	-0.07%
2018/09/07	8	28.25	0	0.00	27.70	8	2,691	0.30%
2018/09/06	2	28.60	20	28.25	28.25	-18	2,696	-0.67%
2018/09/04	2	28.60	0	0.00	28.85	2	2,835	0.07%
2018/09/03	2	29.23	3	29.43	28.60	-1	2,875	-0.03%
2018/08/31	3	28.83	5	28.95	29.25	-2	2,797	-0.07%
2018/08/30	3	28.40	1	28.50	28.60	2	2,678	0.07%
2018/08/29	9	28.48	4	28.60	28.40	5	2,701	0.19%
2018/08/28	20	27.95	5	27.70	28.00	15	2,668	0.56%
2018/08/27	0	0.00	2	27.65	27.50	-2	2,956	-0.07%
2018/08/24	10	27.00	0	0.00	27.00	10	3,136	0.32%
2018/08/23	1	27.00	0	0.00	27.05	1	3,150	0.03%
2018/08/22	0	0.00	1.1	27.00	26.90	-1.1	3,161	-0.03%
2018/08/17	6	27.52	0	0.00	27.45	6	3,245	0.18%
2018/08/16	0	0.00	5	26.55	27.10	-5	3,218	-0.16%
2018/08/15	6	27.06	7	27.07	27.00	-1	3,210	-0.03%
2018/08/14	0	0.00	1	27.35	27.55	-1	3,246	-0.03%
2018/08/13	4	27.64	5	27.99	27.70	-1	3,268	-0.03%
2018/08/10	20	29.11	5	29.10	29.15	15	3,206	0.47%
2018/08/09	3	28.70	0	0.00	28.80	3	3,120	0.10%
2018/08/08	0	0.00	2	29.25	29.15	-2	3,105	-0.06%
2018/08/07	10	28.88	10	28.77	28.75	0	3,101	0.00%
2018/08/06	2	29.00	0	0.00	28.95	2	3,107	0.06%
2018/08/03	2	28.50	2	28.63	28.70	0	3,124	0.00%
2018/08/02	5	29.10	5	28.85	28.55	0	3,210	0.00%
2018/08/01	12	29.39	5	29.35	29.30	7	3,200	0.22%
2018/07/31	0	0.00	2	28.35	28.90	-2	3,125	-0.06%
2018/07/30	2	28.50	4	28.39	28.50	-2	3,174	-0.06%
2018/07/27	10	29.11	0	0.00	29.00	10	3,150	0.32%
2018/07/26	0	0.00	3	28.40	28.80	-3	3,088	-0.10%
2018/07/24	3	27.58	1	27.40	27.65	2	3,049	0.07%
2018/07/20	0	0.00	1	27.60	27.60	-1	3,053	-0.03%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/10	1	27.90	0	0.00	27.70	1	3,014	0.03%
2018/07/09	0	0.00	1	27.20	27.55	-1	2,969	-0.03%
2018/06/29	1	28.70	0	0.00	28.65	1	2,968	0.03%
2018/06/28	1	28.20	0	0.00	28.20	1	2,964	0.03%
2018/06/22	1	29.80	0	0.00	29.80	1	2,994	0.03%
2018/06/21	0	0.00	1	29.70	30.35	-1	2,983	-0.03%
2018/06/20	56	30.78	57	30.37	29.60	-1	2,984	-0.03%
2018/06/19	0	0.00	2	29.95	30.20	-2	2,875	-0.07%
2018/06/14	2	30.45	2	30.65	30.60	0	2,873	0.00%
2018/06/12	1	31.70	3	31.58	31.35	-2	2,876	-0.07%
2018/06/11	0	0.00	2	31.25	31.20	-2	2,812	-0.07%
2018/06/08	4	31.93	2	31.88	31.65	2	2,811	0.07%
2018/06/07	0	0.00	1	31.00	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	1	31.65	31.40	-1	2,640	-0.04%
2018/06/05	2	31.38	8	31.16	31.20	-6	2,628	-0.23%
2018/06/04	47	31.58	43	31.83	31.65	4	2,549	0.16%
2018/06/01	5	30.75	2	29.25	30.30	3	2,257	0.13%
2018/05/31	0	0.00	1	28.90	28.85	-1	2,139	-0.05%
2018/05/29	0	0.00	4	29.00	28.75	-4	2,157	-0.19%
2018/05/28	5	29.29	57	29.37	29.25	-52	2,168	-2.40%
2018/05/25	60	29.78	5	29.40	29.50	55	2,242	2.45%
2018/05/24	0	0.00	6	29.00	29.10	-6	2,234	-0.27%
2018/05/23	0	0.00	35	28.81	28.85	-35	2,352	-1.49%
2018/05/22	36	29.28	2	29.10	29.25	34	2,352	1.45%
2018/05/21	0	0.00	1	28.65	29.15	-1	2,324	-0.04%
2018/05/18	1	28.20	2	28.30	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	1	28.10	28.20	-1	2,331	-0.04%
2018/05/16	0	0.00	2	27.80	27.90	-2	2,346	-0.09%
2018/05/15	8	27.78	0	0.00	27.60	8	2,385	0.34%
2018/05/11	2	28.00	11	28.08	27.75	-9	2,518	-0.36%
2018/05/10	2	28.63	0	0.00	28.50	2	2,502	0.08%
2018/05/08	0	0.00	1	28.40	28.20	-1	2,506	-0.04%
2018/05/07	11	28.00	1	27.80	28.00	10	2,537	0.39%
2018/05/02	0	0.00	2	27.10	27.05	-2	2,866	-0.07%
2018/04/30	0	0.00	3	27.03	27.05	-3	2,888	-0.10%
2018/04/27	1	26.10	0	0.00	26.20	1	2,909	0.03%
2018/04/26	2	26.55	0	0.00	26.10	2	2,923	0.07%
2018/04/25	0	0.00	2	26.75	26.80	-2	2,926	-0.07%
2018/04/24	3	26.35	0	0.00	26.25	3	2,944	0.10%
2018/04/19	1	27.65	2	28.25	28.00	-1	3,007	-0.03%
2018/04/18	1	27.30	0	0.00	27.35	1	3,051	0.03%
2018/04/17	0	0.00	53	28.00	27.70	-53	3,112	-1.70%
2018/04/16	1	28.40	0	0.00	28.35	1	3,219	0.03%
2018/04/12	0	0.00	2	28.55	28.60	-2	3,375	-0.06%
2018/04/11	54	29.31	0	0.00	28.80	54	3,421	1.58%
2018/04/09	2	28.85	0	0.00	28.85	2	3,713	0.05%
2018/03/30	1	30.35	0	0.00	29.90	1	4,279	0.02%
2018/03/28	1	29.20	0	0.00	29.00	1	4,469	0.02%
2018/03/23	4	29.18	12	29.22	29.00	-8	4,671	-0.17%
2018/03/22	5	31.20	0	0.00	30.30	5	4,828	0.10%
2018/03/21	5	30.84	0	0.00	30.50	5	4,818	0.10%
2018/03/15	0	0.00	1	30.70	30.80	-1	5,355	-0.02%
2018/03/14	0	0.00	1	30.80	30.70	-1	5,500	-0.02%
2018/03/13	1	30.20	0	0.00	30.20	1	5,568	0.02%
2018/03/12	1	30.20	6	29.80	29.80	-5	5,707	-0.09%
2018/03/09	1	30.00	0	0.00	29.80	1	5,995	0.02%
2018/02/27	6	29.50	0	0.00	29.55	6	9,780	0.06%
2018/02/23	3	29.43	2	29.50	29.70	1	11,142	0.01%
2018/02/21	0	0.00	1	27.90	28.10	-1	11,123	-0.01%
2018/02/08	1	27.25	0	0.00	27.30	1	11,187	0.01%
2018/02/06	0	27.05	0	0.00	27.00	0	11,193	0.00%
2018/02/05	0	0.00	4	29.70	29.85	-4	11,112	-0.04%
2018/01/31	0	0.00	1	30.35	30.95	-1	11,212	-0.01%
2018/01/30	0	0.00	1	30.40	30.20	-1	11,213	-0.01%
2018/01/29	1	31.25	6	30.90	30.90	-5	11,289	-0.04%
2018/01/26	6	31.96	1	31.50	31.60	5	11,299	0.04%
2018/01/25	1	31.20	0	0.00	31.00	1	11,107	0.01%
2018/01/24	0	0.00	3	30.85	30.85	-3	11,031	-0.03%
2018/01/23	2	30.55	0	0.00	30.65	2	11,045	0.02%
2018/01/19	0	0.00	2	30.40	30.30	-2	11,475	-0.02%
2018/01/18	0	0.00	7	30.55	30.30	-7	11,552	-0.06%
2018/01/17	3	30.77	1	30.60	30.60	2	11,573	0.02%
2018/01/16	2	31.00	10	31.00	30.95	-8	11,591	-0.07%
2018/01/12	10	30.60	10	30.80	30.65	0	11,600	0.00%
2018/01/11	0	0.00	1	29.50	29.90	-1	11,760	-0.01%
2018/01/10	2	30.25	5	30.32	30.20	-3	11,766	-0.03%
2018/01/09	14	31.45	10	31.30	31.30	4	11,798	0.03%
2018/01/08	10	31.30	0	0.00	31.00	10	11,802	0.08%
2018/01/05	0	0.00	5	32.35	32.30	-5	11,729	-0.04%
2018/01/04	9	32.63	2	32.20	32.20	7	11,692	0.06%
2018/01/03	2	32.73	4	33.53	32.55	-2	11,661	-0.02%
2018/01/02	11	32.75	7	33.19	33.50	4	11,490	0.03%