康控-KY (4943)-台新-高雄券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
21.00
漲跌
▼0.70
漲幅
-3.23%
成交量
13張
產業
上市電子零組件類股
310人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	20.80	0	0.00	21.80	0	118	0.00%
2024/04/12	0	0.00	1	22.20	22.00	-1	114	-0.87%
2024/04/10	1	21.75	0	0.00	21.50	1	111	0.90%
2024/04/01	0	22.50	1	23.60	24.30	-1	103	-0.97%
2024/03/28	0	27.00	2	27.35	27.05	-2	97	-2.05%
2024/03/27	0	0.00	2	27.83	28.00	-2	96	-2.08%
2024/03/25	0	0.00	1	29.10	29.10	-1	93	-1.08%
2024/03/22	1	29.60	0	0.00	28.60	1	88	1.13%
2024/03/21	1	27.00	0	0.00	27.50	1	82	1.21%
2024/03/14	0	25.15	1	25.80	25.00	-1	74	-1.35%
2024/03/13	1	27.89	0	0.00	25.00	1	72	1.39%
2024/03/11	2	25.80	0	0.00	24.55	2	61	3.26%
2024/03/08	1	26.30	1	26.30	26.30	0	57	0.00%
2024/03/07	1	22.20	0	0.00	23.95	1	46	2.17%
2024/01/22	0	0.00	3	15.00	15.00	-3	21	-13.70%
2023/12/14	0	0.00	2.6	14.96	15.00	-2.6	24	-10.46%
2023/11/30	0.1	14.75	0	0.00	15.45	0.1	28	0.42%
2023/11/29	0	0.00	0.1	14.05	14.30	-0.1	26	-0.41%
2023/11/13	0	0.00	0.1	12.20	12.50	-0.1	26	-0.31%
2023/10/17	0	13.85	0	0.00	14.40	0	29	0.00%
2023/09/15	0	0.00	0.1	15.70	15.90	-0.1	30	-0.36%
2023/09/12	0	0.00	1	15.55	15.55	-1	29	-3.42%
2023/09/01	0	0.00	1	15.40	15.65	-1	30	-3.25%
2023/08/15	0	0.00	1	15.00	15.00	-1	32	-3.06%
2023/07/26	0	0.00	2	14.00	14.00	-2	42	-4.74%
2023/07/20	1	15.05	0	0.00	15.05	1	46	2.17%
2023/07/11	1	14.80	0.6	14.75	14.85	0.4	75	0.49%
2023/07/10	0	0.00	1	14.80	15.20	-1	76	-1.30%
2023/07/07	0	0.00	0	15.35	14.80	0	80	-0.02%
2023/06/15	0	0.00	1	15.60	15.60	-1	107	-0.93%
2023/05/29	0	0.00	0.8	14.50	14.50	-0.8	126	-0.66%
2023/05/25	0	0.00	0.5	14.26	14.35	-0.5	132	-0.38%
2023/05/24	0	0.00	1	14.31	14.30	-1	132	-0.79%
2023/05/23	0	0.00	1	14.80	14.10	-1	134	-0.74%
2023/05/22	0	0.00	0.1	14.30	13.80	-0.1	137	-0.08%
2023/05/18	0	0.00	2	15.60	15.25	-2	140	-1.42%
2023/05/17	1	15.70	1	15.00	15.50	0	141	0.00%
2023/05/16	0	0.00	6	14.80	15.05	-6	141	-4.23%
2023/05/15	0	0.00	2.6	13.70	13.70	-2.6	143	-1.80%
2023/05/12	0	0.00	2	13.75	13.70	-2	147	-1.35%
2023/05/11	0	0.00	2.2	13.73	13.60	-2.2	149	-1.49%
2023/05/10	0	0.00	5	13.67	13.60	-5	152	-3.27%
2023/05/09	0	0.00	5	14.07	14.05	-5	161	-3.10%
2023/05/08	0	0.00	1	14.05	13.35	-1	164	-0.61%
2023/05/05	0	0.00	4.6	14.71	14.70	-4.6	168	-2.70%
2023/05/04	0	0.00	5.6	15.04	15.10	-5.6	178	-3.11%
2023/05/03	0	0.00	4	15.16	15.15	-4	203	-1.97%
2023/05/02	0	0.00	7	15.39	15.40	-7	204	-3.43%
2023/04/28	0	0.00	7	15.15	15.20	-7	205	-3.40%
2023/04/27	0	0.00	16	15.11	15.10	-16	220	-7.24%
2023/04/26	0.9	14.50	6.1	14.31	14.50	-5.2	224	-2.32%
2023/04/25	0	15.10	1	15.10	15.10	-1	225	-0.44%
2023/04/24	0	16.75	0	0.00	16.75	0	228	0.00%
2023/04/12	0	10.20	0	0.00	10.30	0	242	0.00%
2023/04/11	0	0.00	2	10.30	10.30	-2	253	-0.79%
2023/04/10	1	9.21	0	0.00	9.40	1	251	0.40%
2023/04/07	2	9.90	0	0.00	9.90	2	252	0.79%
2023/04/06	4	11.00	0	0.00	11.00	4	253	1.58%
2023/03/29	0	0.00	0	12.00	12.00	0	279	0.00%
2023/03/27	2	13.10	0	0.00	13.10	2	277	0.72%
2023/03/24	0	0.00	1	13.15	13.15	-1	276	-0.36%
2023/03/23	0	0.00	49	13.25	13.15	-49	275	-17.82%
2023/03/22	0	0.00	11	13.25	13.10	-11	274	-4.01%
2023/03/20	1	12.90	0	0.00	13.20	1	273	0.37%
2023/03/15	0	0.00	1	14.00	14.00	-1	276	-0.36%
2023/03/14	0	0.00	1	14.45	14.35	-1	279	-0.36%
2023/03/08	1	12.80	0	0.00	12.80	1	286	0.35%
2023/02/24	0	0.00	2	13.30	13.45	-2	387	-0.52%
2023/02/21	2	13.00	0.1	13.00	13.00	1.9	384	0.51%
2023/02/17	0	0.00	1	13.40	13.40	-1	390	-0.26%
2023/02/16	1	14.00	0	0.00	13.90	1	392	0.25%
2023/02/14	0	0.00	1	14.10	14.10	-1	405	-0.25%
2023/02/10	0	0.00	1	14.60	14.60	-1	421	-0.24%
2023/02/09	0	0.00	5	14.40	14.60	-5	424	-1.18%
2023/02/07	5	14.20	0	0.00	14.40	5	430	1.16%
2023/02/03	1	13.65	0	0.00	13.60	1	432	0.23%
2023/01/31	0	0.00	5	14.00	13.90	-5	430	-1.16%
2023/01/30	5	13.00	1	12.60	13.80	4	432	0.92%
2023/01/17	4	12.60	0	0.00	12.60	4	437	0.92%
2023/01/13	2	14.95	0	0.00	14.40	2	469	0.43%
2023/01/12	9	14.64	0	0.00	15.10	9	465	1.93%
2023/01/11	1	14.85	16	13.84	14.85	-15	456	-3.28%
2023/01/06	2	17.43	0	0.00	16.65	2	441	0.45%
2023/01/05	0	0.00	1	18.45	18.45	-1	433	-0.23%
2023/01/03	30	15.30	10	15.30	15.30	20	439	4.55%
2022/12/30	0	0.00	2	13.80	13.95	-2	436	-0.46%
2022/12/29	0	0.00	19.4	13.06	12.70	-19.4	426	-4.56%
2022/12/28	0	0.00	2	11.90	12.00	-2	419	-0.48%
2022/12/27	0	0.00	1	11.40	11.45	-1	415	-0.24%
2022/12/26	40	11.01	0	0.00	11.00	40	411	9.72%
2022/12/23	0	0.00	4	10.65	10.60	-4	402	-0.99%
2022/12/22	0	0.00	1	9.71	9.71	-1	380	-0.26%
2022/12/21	0	0.00	1	8.83	8.83	-1	387	-0.26%
2022/12/08	0	0.00	0	7.00	7.15	0	404	-0.01%
2022/12/06	3	7.18	1	7.18	7.13	2	405	0.49%
2022/12/05	0	0.00	1	7.72	7.72	-1	404	-0.25%
2022/12/02	5	7.63	13	7.67	7.77	-8	403	-1.98%
2022/12/01	10	6.85	1	6.88	7.15	9	400	2.24%
2022/11/30	3	7.20	0	0.00	7.20	3	398	0.75%
2022/11/29	7	7.64	5	8.15	7.85	2	394	0.51%
2022/11/28	0	0.00	15.4	7.36	7.41	-15.4	377	-4.08%
2022/11/25	0	0.00	10.7	6.53	6.74	-10.7	372	-2.89%
2022/11/24	8	5.94	0	0.00	6.13	8	362	2.21%
2022/11/23	26	6.16	6	6.16	6.16	20	354	5.65%
2022/11/16	4	10.40	1	10.40	10.40	3	344	0.87%
2022/11/15	0	0.00	4	11.50	11.55	-4	373	-1.07%
2022/11/14	5	11.12	0	0.00	11.30	5	370	1.35%
2022/11/11	6	11.50	10	11.80	11.40	-4	368	-1.09%
2022/11/10	1	11.45	4	11.70	11.70	-3	364	-0.82%
2022/11/09	4	11.90	2	11.90	11.90	2	357	0.56%
2022/11/07	2	11.05	0	0.00	11.05	2	343	0.58%
2022/11/04	0	0.00	2	11.20	11.35	-2	340	-0.59%
2022/10/26	3	9.91	0	0.00	9.87	3	335	0.89%
2022/10/25	7	10.08	1	10.50	9.99	6	334	1.79%
2022/10/24	0	0.00	5	10.96	10.65	-5	328	-1.52%
2022/10/21	15	10.95	0	0.00	10.95	15	314	4.77%
2022/10/18	0	0.00	1	10.00	10.10	-1	291	-0.34%
2022/10/17	4	10.05	0	0.00	10.15	4	293	1.36%
2022/10/14	1	10.40	0	0.00	10.40	1	298	0.34%
2022/10/12	0	0.00	2	10.50	10.65	-2	289	-0.69%
2022/10/05	1	11.75	0	0.00	11.50	1	283	0.35%
2022/09/26	10	13.05	0	0.00	12.65	10	294	3.40%
2022/09/23	2	14.40	0	0.00	14.00	2	290	0.69%
2022/09/22	10	14.50	0	0.00	14.60	10	290	3.44%
2022/09/16	1	15.00	0	0.00	15.15	1	296	0.34%
2022/09/13	0	15.40	1	15.30	15.35	-1	296	-0.34%
2022/09/07	1	15.15	0	0.00	15.05	1	304	0.33%
2022/09/02	1	15.30	0	0.00	15.00	1	307	0.32%
2022/09/01	0	0.00	2	15.50	15.40	-2	304	-0.66%
2022/08/30	3	15.55	0	0.00	15.50	3	301	1.00%
2022/08/29	5	15.13	0	0.00	15.05	5	298	1.68%
2022/08/26	2	15.53	2	15.70	15.70	0	300	0.00%
2022/08/23	1	14.90	0	0.00	14.80	1	332	0.30%
2022/08/22	13	15.10	0	0.00	15.25	13	334	3.88%
2022/08/11	1	16.10	0	0.00	16.15	1	305	0.33%
2022/07/27	0	0.00	1	17.15	17.20	-1	338	-0.30%
2022/07/26	0	0.00	6	17.47	17.45	-6	341	-1.76%
2022/07/22	0	0.00	1	17.35	17.50	-1	340	-0.29%
2022/07/21	2	17.90	0	0.00	18.05	2	340	0.59%
2022/07/12	0	0.00	1	17.00	16.60	-1	344	-0.29%
2022/07/11	1	18.20	0	0.00	17.40	1	344	0.29%
2022/07/07	1	16.80	0	0.00	16.85	1	326	0.31%
2022/07/06	2	16.95	1	16.75	16.55	1	329	0.30%
2022/06/20	0	0.00	1	18.50	18.20	-1	402	-0.25%
2022/06/15	0	0.00	0.1	20.10	19.70	-0.1	452	-0.01%
2022/06/13	0	19.90	0	0.00	19.65	0	454	0.00%
2022/06/08	1	20.05	0	0.00	19.95	1	460	0.22%
2022/06/07	1	19.95	0	19.95	20.05	1	461	0.21%
2022/06/06	2	20.25	2.1	20.11	20.00	-0.1	462	-0.03%
2022/06/02	3	20.73	0.2	20.70	20.70	2.8	459	0.62%
2022/06/01	5	22.22	1	22.00	21.95	4	449	0.89%
2022/05/31	1	23.95	3	23.92	23.75	-2	434	-0.46%
2022/05/30	3.2	22.29	0	0.00	22.30	3.2	420	0.76%
2022/05/20	1	20.00	0	0.00	20.00	1	429	0.23%
2022/05/11	1	19.60	2	19.65	19.50	-1	507	-0.20%
2022/04/26	0	23.50	0	0.00	23.75	0	655	0.00%
2022/04/25	0	24.40	0	0.00	24.05	0	663	0.00%
2022/04/22	0	25.25	0	0.00	25.45	0	676	0.00%
2022/04/19	0	0.00	3	24.50	24.75	-3	699	-0.43%
2022/04/18	2	24.03	0.1	24.20	23.70	1.9	701	0.27%
2022/04/15	0	24.35	1	24.25	24.25	-1	704	-0.14%
2022/04/14	1	24.75	0	0.00	24.70	1	713	0.14%
2022/04/11	1	25.20	0	0.00	25.05	1	739	0.14%
2022/04/08	5	25.62	0	0.00	25.30	5	747	0.67%
2022/04/07	1.5	25.82	0	0.00	25.90	1.5	746	0.20%
2022/04/06	2	25.48	3	26.05	27.00	-1	751	-0.13%
2022/04/01	5	25.87	1	26.20	25.80	4	745	0.54%
2022/03/31	1.1	24.54	10	26.24	26.35	-8.9	741	-1.20%
2022/03/30	1	24.05	1	24.60	25.00	0	725	0.00%
2022/03/25	3	25.35	0	0.00	25.20	3	718	0.42%
2022/03/24	1	25.20	1	25.45	25.70	0	717	0.00%
2022/03/23	2	25.43	0	0.00	25.40	2	717	0.28%
2022/03/21	1	25.20	1	25.05	25.20	0	724	0.00%
2022/03/18	4	25.43	0	0.00	25.20	4	723	0.55%
2022/03/17	0	0.00	6	25.77	26.35	-6	690	-0.87%
2022/03/16	6	25.20	0	0.00	25.25	6	695	0.86%
2022/03/15	4	25.64	1	25.05	25.05	3	699	0.43%
2022/03/14	7	26.13	4	26.20	25.95	3	704	0.43%
2022/03/11	3	26.45	3	26.53	26.25	0	713	0.00%
2022/03/09	1	25.95	1	26.20	25.95	0	731	0.00%
2022/03/08	4	26.36	1	26.10	25.55	3	741	0.40%
2022/03/07	3	26.72	0	0.00	26.65	3	765	0.39%
2022/03/04	2	28.30	1	28.70	28.20	1	803	0.12%
2022/03/03	5	28.44	0	0.00	28.40	5	813	0.61%
2022/03/02	1	28.55	1	28.85	28.95	0	831	0.00%
2022/03/01	0	0.00	1	28.80	28.95	-1	898	-0.11%
2022/02/25	2	27.78	2	28.20	27.70	0	909	0.00%
2022/02/23	1	29.30	2	29.35	29.20	-1	1,024	-0.10%
2022/02/22	2	29.05	2	28.85	29.10	0	1,028	0.00%
2022/02/21	4	29.50	0	0.00	29.40	4	1,026	0.39%
2022/02/18	2	30.18	2	30.38	30.20	0	1,023	0.00%
2022/02/17	4	30.49	4	30.76	30.35	0	1,026	0.00%
2022/02/16	12	30.45	4	30.80	30.75	8	1,041	0.77%
2022/02/15	3	30.05	1	29.85	29.85	2	1,051	0.19%
2022/02/14	3	29.33	2	28.60	30.60	1	1,048	0.10%
2022/02/11	4	29.55	3	30.00	29.50	1	1,030	0.10%
2022/02/10	11	31.09	7	31.19	30.15	4	1,016	0.39%
2022/02/09	3	30.12	0	0.00	31.45	3	962	0.31%
2022/02/08	1	28.40	0	0.00	28.60	1	919	0.11%
2022/01/26	1	25.00	0	0.00	25.05	1	891	0.11%
2022/01/25	5.5	26.05	0	0.00	25.85	5.5	900	0.61%
2022/01/21	0	0.00	2	27.75	27.40	-2	903	-0.22%
2022/01/20	2	27.60	2	27.83	27.55	0	897	0.00%
2022/01/14	0.3	28.80	0	0.00	28.35	0.3	869	0.03%
2022/01/13	2	29.10	0	0.00	29.05	2	859	0.23%
2022/01/12	2.2	29.92	1	30.50	29.90	1.2	850	0.14%
2022/01/11	2	30.85	1	30.90	30.05	1	853	0.12%
2022/01/10	2	31.05	1	31.00	31.00	1	846	0.12%
2022/01/07	4	32.46	1	32.70	31.90	3	844	0.36%
2022/01/06	2	31.93	0	0.00	31.50	2	835	0.24%
2022/01/05	6.2	32.62	0	0.00	32.15	6.2	830	0.75%
2022/01/04	7	33.29	0	0.00	33.05	7	822	0.85%
2022/01/03	2	33.58	2	33.98	34.15	0	813	0.00%
2021/12/30	1	33.35	0	0.00	33.60	1	814	0.12%
2021/12/29	2	33.48	1	33.80	33.50	1	815	0.12%
2021/12/28	3	32.57	0	0.00	32.35	3	807	0.37%
2021/12/27	4	33.01	2	33.40	33.00	2	806	0.25%
2021/12/24	3	33.62	1	34.25	33.35	2	806	0.25%
2021/12/23	2	32.70	1	33.00	33.15	1	811	0.12%
2021/12/22	5	33.17	0	0.00	33.00	5	814	0.61%
2021/12/21	1	33.10	1	33.55	33.20	0	817	0.00%
2021/12/20	1	33.40	1	33.35	33.20	0	814	0.00%
2021/12/16	2	33.15	7	33.71	33.55	-5	817	-0.61%
2021/12/15	6	33.13	1	33.30	33.60	5	813	0.61%
2021/12/14	3	32.78	0	0.00	32.35	3	807	0.37%
2021/12/13	3	34.45	1	34.55	34.35	2	794	0.25%
2021/12/10	1	35.60	1	35.90	35.65	0	788	0.00%
2021/12/09	3	34.60	0	0.00	34.20	3	781	0.38%
2021/12/08	2	34.18	21	34.20	34.70	-19	777	-2.44%
2021/12/07	2	33.95	2	34.13	34.15	0	777	0.00%
2021/12/06	6	35.90	0	0.00	35.50	6	767	0.78%
2021/12/03	2	37.18	0	0.00	37.05	2	753	0.27%
2021/12/02	4	37.35	0	0.00	37.00	4	748	0.53%
2021/12/01	14	40.03	0	0.00	39.05	14	738	1.90%
2021/11/30	10	38.80	0	0.00	38.80	10	709	1.41%
2021/11/29	0	0.00	1	33.00	35.30	-1	668	-0.15%
2021/11/26	1.2	33.20	10.2	33.41	34.10	-9	664	-1.35%
2021/11/25	5.1	39.53	1.1	40.25	36.00	4	649	0.62%
2021/11/24	0	0.00	1.2	36.60	36.60	-1.2	587	-0.20%
2021/11/23	3	33.30	19.1	27.70	33.30	-16.1	575	-2.79%
2021/11/19	10.6	33.65	0.2	33.65	33.65	10.4	466	2.22%
2021/11/16	3.1	46.10	0	0.00	46.10	3.1	464	0.67%
2021/11/15	5	50.12	2	50.50	51.20	3	464	0.65%
2021/11/12	6.1	51.03	1	50.90	50.80	5.1	450	1.13%
2021/11/11	4	53.25	1	53.50	53.10	3	415	0.72%
2021/11/10	1	54.80	0	0.00	54.10	1	415	0.24%
2021/11/09	1	55.40	0	0.00	55.30	1	415	0.24%
2021/11/08	0	0.00	1	56.00	55.50	-1	418	-0.24%
2021/11/04	1	56.30	1	58.10	56.40	0	439	0.00%
2021/11/02	3	62.00	0	0.00	58.20	3	445	0.67%
2021/11/01	1	59.50	1	59.90	62.20	0	426	0.00%
2021/10/29	0.2	56.90	0	0.00	56.60	0.2	410	0.05%
2021/10/27	1	56.80	1	56.60	56.80	0	424	0.00%
2021/10/25	0	0.00	4	55.80	55.90	-4	435	-0.92%
2021/10/22	2	54.45	1	54.80	54.50	1	452	0.22%
2021/10/21	3	55.47	0	0.00	55.00	3	469	0.64%
2021/10/20	1.1	55.74	1	56.20	55.90	0.1	492	0.02%
2021/10/19	1	54.60	7.2	56.64	56.80	-6.2	496	-1.25%
2021/10/18	0	0.00	2	55.20	54.80	-2	496	-0.40%
2021/10/15	2	54.70	0	0.00	55.30	2	510	0.39%
2021/10/13	3	52.47	3	53.07	51.90	0	534	0.00%
2021/10/12	1	51.80	1	52.80	52.70	0	552	0.00%
2021/10/08	2.1	54.60	0	0.00	53.90	2.1	590	0.36%
2021/10/06	2	52.15	0	0.00	51.60	2	662	0.30%
2021/10/04	1.1	56.25	7	54.73	53.70	-5.9	702	-0.84%
2021/09/30	2	57.35	2	57.90	59.00	0	789	0.00%
2021/09/29	3	59.03	1	59.40	58.50	2	783	0.26%
2021/09/28	1	60.40	1	61.00	60.50	0	784	0.00%
2021/09/24	0	0.00	6	62.47	62.50	-6	796	-0.75%
2021/09/23	1	60.70	1	61.30	61.50	0	801	0.00%
2021/09/22	1	61.00	0	0.00	60.50	1	816	0.12%
2021/09/17	1	61.10	1	61.70	61.50	0	827	0.00%
2021/09/16	2	61.45	0	0.00	62.00	2	839	0.24%
2021/09/15	2	61.70	0	0.00	61.50	2	872	0.23%
2021/09/14	3	62.47	2	63.55	62.50	1	910	0.11%
2021/09/13	1	63.40	0	0.00	62.90	1	942	0.11%
2021/09/09	0	0.00	5	62.60	61.90	-5	989	-0.51%
2021/09/08	5	61.98	0	0.00	61.40	5	1,002	0.50%
2021/09/07	1	62.50	3	63.07	62.70	-2	1,119	-0.18%
2021/09/02	1	65.20	0	0.00	64.50	1	1,174	0.09%
2021/09/01	1	65.10	21	66.28	66.00	-20	1,196	-1.67%
2021/08/31	3	64.17	3	64.77	65.40	0	1,222	0.00%
2021/08/30	0	0.00	9	64.94	64.80	-9	1,309	-0.69%
2021/08/27	1	62.50	1	63.10	62.90	0	1,366	0.00%
2021/08/26	3.1	62.36	2	63.50	61.90	1.1	1,561	0.07%
2021/08/25	6.1	63.61	5	63.04	63.60	1.1	1,728	0.06%
2021/08/24	2.1	61.48	1	61.10	61.10	1.1	1,732	0.06%
2021/08/23	1	62.50	0	0.00	62.20	1	1,748	0.06%
2021/08/20	2	59.95	9	60.20	60.20	-7	1,756	-0.40%
2021/08/19	15	61.13	1	62.00	60.40	14	1,764	0.79%
2021/08/18	2	60.00	2	61.40	64.00	0	1,766	0.00%
2021/08/17	2	61.90	9	61.19	61.00	-7	1,767	-0.40%
2021/08/16	2	61.20	2	62.10	63.00	0	1,765	0.00%
2021/08/13	5	64.56	0	0.00	63.00	5	1,766	0.28%
2021/08/12	5	65.96	0	0.00	65.50	5	1,767	0.28%
2021/08/11	5	66.52	1	67.70	65.90	4	1,772	0.23%
2021/08/10	10	67.05	7	67.27	67.20	3	1,785	0.17%
2021/08/09	6.1	69.76	4	70.08	69.00	2.1	1,788	0.12%
2021/08/06	1.1	70.93	0	0.00	70.80	1.1	1,791	0.06%
2021/08/05	1	71.40	4	71.55	71.40	-3	1,805	-0.17%
2021/08/04	0	0.00	2	72.45	71.70	-2	1,830	-0.11%
2021/08/03	2	72.00	0	0.00	71.80	2	1,849	0.11%
2021/08/02	0	0.00	5	72.22	73.00	-5	1,851	-0.27%
2021/07/30	5	71.64	0	0.00	70.80	5	1,849	0.27%
2021/07/29	5	72.30	3	72.90	72.90	2	1,854	0.11%
2021/07/28	3.1	70.73	3	71.80	71.80	0.1	1,862	0.01%
2021/07/27	3	75.50	1	75.00	74.20	2	1,866	0.11%
2021/07/26	3	72.93	26	74.41	75.70	-23	1,873	-1.23%
2021/07/23	2	72.40	2	73.50	72.30	0	1,860	0.00%
2021/07/22	7.1	72.67	4	73.35	72.10	3.1	1,863	0.17%
2021/07/21	12.1	72.50	5	72.08	72.00	7.1	1,865	0.38%
2021/07/20	6.1	73.38	10	73.63	72.60	-3.9	1,859	-0.21%
2021/07/19	9.1	75.66	4	75.45	75.10	5.1	1,853	0.28%
2021/07/16	3	78.17	9	78.02	77.20	-6	1,853	-0.32%
2021/07/15	12.1	78.15	7	78.03	77.80	5.1	1,842	0.28%
2021/07/14	19	77.81	11.3	77.06	78.70	7.7	1,809	0.43%
2021/07/13	4.1	76.10	44	76.11	75.10	-39.9	1,757	-2.27%
2021/07/12	5.1	75.05	5	75.96	75.00	0.1	1,737	0.01%
2021/07/09	3	75.10	6.1	75.58	75.90	-3.1	1,731	-0.18%
2021/07/08	49	76.78	18	75.80	75.10	31	1,745	1.78%
2021/07/07	9.2	72.06	0	0.00	71.30	9.2	1,667	0.55%
2021/07/06	7.1	72.20	3	72.70	72.10	4.1	1,672	0.25%
2021/07/05	11	73.73	7	74.20	73.40	4	1,674	0.24%
2021/07/02	1	72.10	4	71.98	72.00	-3	1,679	-0.18%
2021/07/01	6.2	72.67	3	73.53	72.00	3.2	1,686	0.19%
2021/06/30	3.1	73.32	0	0.00	73.00	3.1	1,680	0.18%
2021/06/29	7	73.87	4.5	73.81	74.00	2.5	1,670	0.15%
2021/06/28	2.1	73.76	2	73.10	73.10	0.1	1,663	0.01%
2021/06/25	3	75.73	2	75.80	74.80	1	1,655	0.06%
2021/06/24	1	74.70	16	76.16	76.00	-15	1,647	-0.91%
2021/06/23	7.2	73.58	7	73.60	74.40	0.2	1,619	0.01%
2021/06/22	7	71.23	12	70.57	70.70	-5	1,583	-0.32%
2021/06/21	8	73.45	7	74.23	72.20	1	1,555	0.06%
2021/06/18	14	76.44	3	77.43	75.80	11	1,528	0.72%
2021/06/17	4	77.38	5	77.98	77.50	-1	1,511	-0.07%
2021/06/16	23	79.58	21.1	78.84	77.60	1.9	1,506	0.13%
2021/06/15	10.3	75.85	3	77.60	75.40	7.3	1,393	0.52%
2021/06/11	4.3	77.13	1	77.50	76.50	3.3	1,386	0.23%
2021/06/10	1	77.60	2	78.55	78.70	-1	1,361	-0.07%
2021/06/09	7	77.99	4	78.18	77.50	3	1,346	0.22%
2021/06/08	10	78.56	6	78.86	78.50	4	1,328	0.30%
2021/06/07	33	79.42	21	79.11	79.30	12	1,311	0.91%
2021/06/04	13	80.48	12	79.50	78.70	1	1,224	0.08%
2021/06/03	31.5	82.92	38.9	82.82	82.70	-7.4	1,165	-0.63%
2021/06/02	20	78.82	130	79.39	80.00	-110	972	-11.31%	大賣/鉅額交易
2021/06/01	0	0.00	2	72.80	72.80	-2	803	-0.25%
2021/05/31	4	66.08	0	0.00	66.20	4	798	0.50%
2021/05/28	5	61.06	1	61.80	60.20	4	789	0.51%
2021/05/27	5	60.94	3	61.40	62.00	2	794	0.25%
2021/05/26	3	60.43	2.1	59.92	60.50	0.9	793	0.11%
2021/05/25	0	0.00	1	57.90	58.40	-1	793	-0.13%
2021/05/24	0	0.00	1	56.50	56.60	-1	800	-0.13%
2021/05/21	2	55.05	2	56.05	56.50	0	807	0.00%
2021/05/20	3	53.53	1	54.50	54.00	2	810	0.25%
2021/05/19	0.1	53.00	0	0.00	53.20	0.1	816	0.01%
2021/05/18	4	52.28	14	51.44	52.90	-10	824	-1.21%
2021/05/17	6	48.83	5	48.44	48.10	1	814	0.12%
2021/05/14	7	53.64	6	53.27	53.40	1	803	0.12%
2021/05/13	8.1	51.31	7	51.04	51.70	1.1	794	0.14%
2021/05/12	1	51.90	1	56.10	51.70	0	786	0.00%
2021/05/11	5	58.68	11	57.31	56.80	-6	764	-0.78%
2021/05/10	6	61.45	1	62.90	60.20	5	752	0.66%
2021/05/07	13	61.68	4	61.65	62.50	9	755	1.19%
2021/05/06	10	59.52	5	60.06	60.00	5	767	0.65%
2021/05/05	6	60.12	5.3	59.73	58.50	0.7	759	0.10%
2021/05/04	9.5	60.71	6	60.75	61.10	3.5	755	0.46%
2021/05/03	2	63.05	1	62.40	60.40	1	738	0.14%
2021/04/29	18	66.43	4	67.68	66.00	14	733	1.91%
2021/04/28	1	66.70	1	66.50	66.60	0	747	0.00%
2021/04/27	6	67.63	4	68.15	67.30	2	758	0.26%
2021/04/26	2	66.85	4	67.50	66.80	-2	755	-0.26%
2021/04/23	1	66.70	0	0.00	67.20	1	756	0.13%
2021/04/22	3	68.57	3	70.20	67.50	0	756	0.00%
2021/04/21	3	70.83	0	0.00	70.10	3	759	0.40%
2021/04/20	3	72.20	2	72.60	72.60	1	759	0.13%
2021/04/19	8	71.90	2	71.90	71.10	6	772	0.78%
2021/04/16	1	72.10	1.1	72.80	72.80	-0.1	791	-0.02%
2021/04/15	5	71.60	3	71.57	72.50	2	801	0.25%
2021/04/14	7	70.70	8	69.55	69.50	-1	801	-0.12%
2021/04/13	5	75.00	0	0.00	73.70	5	794	0.63%
2021/04/12	8	76.10	4	76.50	75.50	4	835	0.48%
2021/04/09	61	77.80	35	78.96	77.50	26	835	3.11%
2021/04/08	4	76.95	2	76.60	77.90	2	833	0.24%
2021/04/07	4	75.93	0	0.00	75.60	4	825	0.48%
2021/04/06	4.4	77.29	0	0.00	77.10	4.4	819	0.53%
2021/04/01	4	77.83	2	77.70	77.60	2	820	0.24%
2021/03/31	4	77.85	2.1	77.98	78.50	1.9	829	0.22%
2021/03/30	3	77.30	1	77.80	77.00	2	825	0.24%
2021/03/29	5	76.96	2	77.50	77.00	3	829	0.36%
2021/03/26	2	77.30	1	77.40	77.30	1	835	0.12%
2021/03/25	3	76.93	1	77.90	76.70	2	838	0.24%
2021/03/24	3	77.40	0	0.00	77.20	3	839	0.36%
2021/03/23	3	78.43	1	80.00	77.80	2	845	0.24%
2021/03/22	5	78.78	1	78.60	78.30	4	853	0.47%
2021/03/19	8	80.18	0	0.00	79.70	8	858	0.93%
2021/03/18	1	80.50	0	0.00	80.20	1	858	0.12%
2021/03/17	4	80.90	0	0.00	80.60	4	883	0.45%
2021/03/16	0	0.00	0.5	81.60	81.90	-0.5	906	-0.05%
2021/03/12	0.1	82.68	0	0.00	82.60	0.1	978	0.01%
2021/03/11	4	82.75	2	82.70	82.60	2	1,002	0.20%
2021/03/05	1	80.50	0	0.00	80.10	1	1,129	0.09%
2021/03/04	1	81.00	0	0.00	80.90	1	1,204	0.08%
2021/03/03	0	0.00	1	82.60	82.50	-1	1,303	-0.08%
2021/03/02	4	82.48	0	0.00	80.70	4	1,368	0.29%
2021/02/26	1	82.50	0	0.00	82.40	1	1,427	0.07%
2021/02/24	10	84.58	11	82.14	81.60	-1	1,626	-0.06%
2021/02/23	2	82.15	10	82.20	82.50	-8	1,630	-0.49%
2021/02/22	0	0.00	50	83.25	83.60	-50	1,643	-3.04%
2021/02/19	12	81.19	1	81.80	82.60	11	1,665	0.66%
2021/02/18	2	79.40	3	79.50	81.20	-1	1,733	-0.06%
2021/02/17	3	76.50	1	77.00	77.20	2	1,742	0.11%
2021/02/05	3.4	75.51	0	0.00	74.60	3.4	1,752	0.19%
2021/02/03	1	76.60	1	76.10	76.10	0	1,832	0.00%
2021/02/02	1	74.70	1	75.40	74.80	0	1,857	0.00%
2021/02/01	2	74.35	0	0.00	74.20	2	1,874	0.11%
2021/01/29	1	77.10	3	77.30	75.30	-2	1,906	-0.10%
2021/01/28	5	78.02	2	78.25	77.70	3	1,922	0.16%
2021/01/27	2	75.45	3	75.83	76.20	-1	1,923	-0.05%
2021/01/26	2	76.05	0	0.00	75.10	2	1,948	0.10%
2021/01/25	3.2	75.87	1	76.20	77.20	2.2	1,959	0.11%
2021/01/22	1	74.90	0	0.00	76.20	1	2,025	0.05%
2021/01/21	2	75.15	13.3	73.99	74.00	-11.3	2,044	-0.55%
2021/01/20	3	78.30	1	78.80	77.00	2	2,192	0.09%
2021/01/19	3	80.33	1	81.10	80.40	2	2,286	0.09%
2021/01/18	1	80.70	1	81.40	80.70	0	2,299	0.00%
2021/01/15	4	81.35	2	82.50	81.10	2	2,352	0.09%
2021/01/14	3	81.43	1	81.80	83.00	2	2,461	0.08%
2021/01/13	6	81.73	2	82.40	81.40	4	2,538	0.16%
2021/01/12	13	81.38	18	80.16	80.30	-5	2,539	-0.20%
2021/01/11	7	83.33	6	83.37	82.70	1	2,545	0.04%
2021/01/08	10	86.35	0	0.00	86.00	10	2,531	0.39%
2021/01/07	8	87.78	4.1	89.05	87.50	3.9	2,527	0.15%
2021/01/06	6	88.67	2	90.70	88.20	4	2,538	0.16%
2021/01/05	35	91.65	65	91.47	92.30	-30	2,520	-1.19%
2021/01/04	1	87.40	0	0.00	87.50	1	2,483	0.04%
2020/12/31	2	87.20	1	87.60	86.50	1	2,478	0.04%
2020/12/30	0	0.00	3	87.53	86.60	-3	2,478	-0.12%
2020/12/29	3	86.57	2	86.80	86.30	1	2,481	0.04%
2020/12/28	2	87.05	0	0.00	86.90	2	2,481	0.08%
2020/12/25	2	88.15	4.4	87.81	87.50	-2.4	2,487	-0.10%
2020/12/24	2	86.00	0	0.00	85.60	2	2,496	0.08%
2020/12/23	2	84.90	3	85.53	85.40	-1	2,511	-0.04%
2020/12/22	2	85.60	3	85.60	85.20	-1	2,529	-0.04%
2020/12/21	7	86.01	2	86.40	85.40	5	2,537	0.20%
2020/12/18	4.9	87.48	2	87.95	87.20	2.9	2,536	0.11%
2020/12/17	5	87.84	0	0.00	87.60	5	2,541	0.20%
2020/12/16	3	88.70	2	88.25	88.80	1	2,542	0.04%
2020/12/15	9	87.29	2	88.90	86.30	7	2,534	0.28%
2020/12/14	1	87.60	1	88.20	87.90	0	2,528	0.00%
2020/12/11	9	88.67	18	87.30	87.00	-9	2,528	-0.36%
2020/12/10	9.1	90.04	5	89.76	89.80	4.1	2,511	0.16%
2020/12/09	14.1	92.77	6.9	93.10	91.70	7.2	2,504	0.29%
2020/12/08	13.4	95.15	5	96.00	94.30	8.4	2,471	0.34%
2020/12/07	5.1	94.20	10	94.04	93.50	-4.9	2,471	-0.20%
2020/12/04	6	95.90	1.1	97.24	95.50	4.9	2,467	0.20%
2020/12/03	2	96.55	2	96.90	96.30	0	2,469	0.00%
2020/12/02	8	98.75	28.3	98.68	97.80	-20.3	2,457	-0.83%
2020/12/01	7	96.66	9	97.07	97.50	-2	2,423	-0.08%
2020/11/30	19	99.72	16.7	100.73	98.10	2.3	2,393	0.09%
2020/11/27	37	98.63	53	98.30	97.90	-16	2,329	-0.69%
2020/11/26	10	96.17	29	96.84	95.80	-19	2,241	-0.85%
2020/11/25	25.2	93.72	26	94.42	93.50	-0.9	2,214	-0.04%
2020/11/24	87	97.03	53	96.99	95.60	34	2,168	1.57%
2020/11/23	9.5	90.91	15.2	90.66	91.00	-5.7	1,990	-0.29%
2020/11/20	6	89.20	5	89.64	89.30	1	1,985	0.05%
2020/11/19	10.4	89.75	1	90.90	89.40	9.4	1,999	0.47%
2020/11/18	22.2	90.88	1	91.00	90.50	21.2	2,034	1.04%
2020/11/17	20	91.17	41.1	90.44	90.10	-21.1	2,117	-1.00%
2020/11/16	9	90.33	11.1	89.70	89.30	-2.1	2,069	-0.10%
2020/11/13	8	88.01	11	87.91	88.00	-3	2,059	-0.15%
2020/11/12	18	89.73	32	89.81	88.90	-14	2,061	-0.68%
2020/11/11	35	90.78	9.1	90.38	91.00	25.9	2,066	1.25%
2020/11/10	7	90.09	13	89.59	88.20	-6	2,021	-0.30%
2020/11/09	9	89.02	5	88.72	88.60	4	2,007	0.20%
2020/11/06	16	89.23	12	88.84	89.50	4	2,005	0.20%
2020/11/05	2	88.10	2	88.70	87.20	0	1,980	0.00%
2020/11/04	10	88.59	5	88.94	88.60	5	1,972	0.25%
2020/11/03	6	88.75	8	88.88	88.00	-2	1,970	-0.10%
2020/11/02	8	86.73	9	86.88	86.30	-1	1,976	-0.05%
2020/10/30	27	89.19	40	89.86	86.60	-13	1,991	-0.65%
2020/10/29	8	87.75	4	87.55	87.40	4	1,963	0.20%
2020/10/28	50	91.51	45	90.82	89.80	5	1,959	0.26%
2020/10/27	56	89.87	191	91.81	92.60	-135	1,815	-7.44%	大賣/鉅額交易
2020/10/26	6	85.48	10.1	85.07	84.20	-4.1	1,758	-0.23%
2020/10/23	9	88.64	4	88.35	86.40	5	1,761	0.28%
2020/10/22	66	89.40	69.3	90.69	87.70	-3.3	1,731	-0.19%
2020/10/21	15	88.36	16.1	89.13	91.50	-1.1	1,649	-0.07%
2020/10/20	22	83.63	1.2	83.81	83.20	20.8	1,599	1.30%
2020/10/19	22	84.75	6	83.97	84.50	16	1,622	0.99%
2020/10/16	3	82.10	1	82.40	81.40	2	1,629	0.12%
2020/10/15	7	81.80	4	82.25	81.90	3	1,662	0.18%
2020/10/14	11	82.32	19	80.13	82.40	-8	1,698	-0.47%
2020/10/13	3	77.80	2.1	78.51	78.70	0.9	1,753	0.05%
2020/10/12	5	80.62	1	80.90	79.80	4	1,803	0.22%
2020/10/08	5	83.14	1	83.30	82.70	4	1,849	0.22%
2020/10/07	3	83.37	3	83.77	83.10	0	1,927	0.00%
2020/10/06	10.3	84.35	4	85.00	83.50	6.3	2,088	0.30%
2020/10/05	10	84.41	3.3	84.80	84.40	6.7	2,314	0.29%
2020/09/30	9	83.80	8	84.43	84.60	1	2,529	0.04%
2020/09/29	4	82.88	4	83.40	83.10	0	2,575	0.00%
2020/09/28	18	81.12	16	80.69	81.20	2	2,655	0.08%
2020/09/25	3	80.40	2	79.15	77.50	1	2,675	0.04%
2020/09/24	5	81.58	3	81.73	81.50	2	2,683	0.07%
2020/09/23	1	83.90	1	84.70	83.70	0	2,725	0.00%
2020/09/22	2	84.40	1.2	84.94	84.40	0.8	2,810	0.03%
2020/09/21	6	86.98	1	88.60	86.00	5	2,808	0.18%
2020/09/18	2	88.65	2	89.05	88.80	0	2,815	0.00%
2020/09/17	4	89.45	3	89.53	89.20	1	2,832	0.04%
2020/09/16	5	88.54	1	88.60	88.60	4	2,838	0.14%
2020/09/15	4	88.55	4.1	88.90	88.60	-0.1	2,849	0.00%
2020/09/14	27	87.92	15	86.65	87.90	12	2,854	0.42%
2020/09/11	10	84.27	7	84.99	84.30	3	2,881	0.10%
2020/09/10	15	86.17	6	86.50	86.20	9	2,884	0.31%
2020/09/09	10.1	84.50	21	85.62	87.80	-10.9	2,882	-0.38%
2020/09/08	9	84.12	9	84.63	84.00	0	2,880	0.00%
2020/09/07	7	87.50	12	86.20	85.80	-5	2,887	-0.17%
2020/09/04	17	88.01	18	88.24	88.60	-1	2,900	-0.03%
2020/09/03	11	91.05	3	90.97	90.90	8	2,896	0.28%
2020/09/02	4	90.25	0	0.00	90.20	4	2,901	0.14%
2020/09/01	2	90.30	14	91.30	90.00	-12	2,914	-0.41%
2020/08/31	25	92.94	2	92.00	91.80	23	2,966	0.78%
2020/08/28	4	100.50	3	101.17	102.50	1	2,950	0.03%
2020/08/27	7	100.60	4	101.38	100.00	3	2,950	0.10%
2020/08/26	3	100.47	6	100.92	100.00	-3	2,986	-0.10%
2020/08/25	10	99.35	7	99.86	99.30	3	3,002	0.10%
2020/08/24	16	100.84	14	100.89	100.00	2	2,985	0.07%
2020/08/21	27.2	100.99	35	101.02	99.00	-7.9	2,948	-0.27%
2020/08/20	17	117.26	4	110.50	110.00	13	2,859	0.45%
2020/08/19	18	122.86	19	122.29	122.00	-1	2,890	-0.03%
2020/08/18	8	124.44	14	124.32	124.00	-6	2,890	-0.21%
2020/08/17	14	126.07	45	127.13	127.00	-31	2,886	-1.07%
2020/08/14	9	123.00	8	123.56	124.00	1	2,891	0.03%
2020/08/13	37	125.54	27	127.20	123.00	10	2,927	0.34%
2020/08/12	12	123.00	11	123.41	125.50	1	2,966	0.03%
2020/08/11	17	124.65	8	125.00	123.00	9	2,976	0.30%
2020/08/10	15	123.47	11	123.73	123.00	4	2,988	0.13%
2020/08/07	9	125.39	3	126.33	124.50	6	2,999	0.20%
2020/08/06	18	127.44	36	128.96	126.00	-18	3,004	-0.60%
2020/08/05	19.2	128.50	5	129.10	127.50	14.2	2,999	0.47%
2020/08/04	31	129.82	26	129.58	130.00	5	3,005	0.17%
2020/08/03	11	129.86	96	129.67	126.00	-85	2,984	-2.85%
2020/07/31	63	128.18	36	129.17	128.00	27	2,971	0.91%
2020/07/30	34	127.22	35	128.07	127.50	-1	2,976	-0.03%
2020/07/29	13	121.46	6	121.17	122.50	7	3,026	0.23%
2020/07/28	19	121.03	7	120.64	118.50	12	3,108	0.39%
2020/07/27	16	122.31	10	122.75	123.00	6	3,246	0.18%
2020/07/24	23	124.35	11	125.14	121.50	12	3,269	0.37%
2020/07/23	25	127.62	17	127.56	127.50	8	3,295	0.24%
2020/07/22	24	128.85	10	129.00	128.00	14	3,290	0.43%
2020/07/21	21	128.79	8	130.19	128.00	13	3,273	0.40%
2020/07/20	23	126.91	15	127.53	128.00	8	3,256	0.25%
2020/07/17	41	133.20	44.2	131.77	130.00	-3.2	3,238	-0.10%
2020/07/16	30	136.73	16	137.19	136.50	14	3,206	0.44%
2020/07/15	13	135.92	44	137.25	137.00	-31	3,169	-0.98%
2020/07/14	15	136.77	18	136.81	134.00	-3	3,153	-0.10%
2020/07/13	59	141.93	41	141.10	140.00	18	3,100	0.58%
2020/07/10	102.4	136.74	99.2	137.01	139.00	3.2	2,981	0.11%	大買/
2020/07/09	72.3	130.47	524	136.23	135.00	-451.8	2,772	-16.29%	大賣/鉅額交易
2020/07/08	20	123.98	22	124.16	125.50	-2	2,593	-0.08%
2020/07/07	40	123.88	39	123.96	122.00	1	2,561	0.04%
2020/07/06	21	120.79	19	121.45	122.00	2	2,554	0.08%
2020/07/03	23.1	121.23	18	119.31	118.50	5.1	2,641	0.19%
2020/07/02	41	120.05	43	120.65	120.50	-2	2,663	-0.08%
2020/07/01	41	117.60	38	118.59	117.50	3	2,642	0.11%
2020/06/30	13	112.19	7	112.21	112.00	6	2,597	0.23%
2020/06/29	10	111.85	2	113.50	111.00	8	2,654	0.30%
2020/06/24	9	115.89	4	116.25	114.50	5	2,672	0.19%
2020/06/23	13	116.35	7	115.14	114.00	6	2,723	0.22%
2020/06/22	18	117.03	9	117.78	115.50	9	2,758	0.33%
2020/06/19	5	116.30	18	116.58	116.50	-13	2,805	-0.46%
2020/06/18	34	113.78	21	114.55	116.50	13	2,822	0.46%
2020/06/17	9	112.61	5	112.40	111.50	4	2,795	0.14%
2020/06/16	27	110.41	19	112.39	113.00	8	2,838	0.28%
2020/06/15	26	110.85	24	109.50	109.00	2	2,864	0.07%
2020/06/12	15	110.63	21	109.55	111.50	-6	2,897	-0.21%
2020/06/11	21	117.64	11	116.32	113.50	10	2,922	0.34%
2020/06/10	8	119.44	2	119.75	119.00	6	2,949	0.20%
2020/06/09	36	121.11	23.1	121.32	120.00	12.9	2,968	0.43%
2020/06/08	20	122.98	12	121.63	121.00	8	3,015	0.27%
2020/06/05	41	124.70	26	124.50	123.50	15	3,019	0.50%
2020/06/04	12	123.00	18	123.03	123.00	-6	2,981	-0.20%
2020/06/03	21	123.02	17	121.94	122.00	4	2,975	0.13%
2020/06/02	50	120.74	43	121.47	121.50	7	2,959	0.23%
2020/06/01	5	119.30	3	118.83	119.50	2	2,930	0.07%
2020/05/29	4	116.13	4	116.25	116.50	0	2,915	0.00%
2020/05/28	8	118.19	5	117.40	116.00	3	2,953	0.10%
2020/05/27	23	120.80	20	118.18	118.00	3	2,975	0.10%
2020/05/26	33	123.35	20	123.43	120.50	13	3,034	0.43%
2020/05/25	8	117.00	6	117.42	117.50	2	2,996	0.07%
2020/05/22	11	119.41	3	120.17	117.50	8	3,010	0.27%
2020/05/21	15	120.90	20	121.20	121.00	-5	3,010	-0.17%
2020/05/20	31	119.08	10	118.10	117.00	21	2,981	0.70%
2020/05/19	30	116.80	39	117.55	119.50	-9	2,970	-0.30%
2020/05/18	16	112.19	6	112.58	109.00	10	2,966	0.34%
2020/05/15	11	117.14	11	115.32	115.50	0	3,000	0.00%
2020/05/14	16	121.25	5	121.60	118.00	11	3,077	0.36%
2020/05/13	7	121.43	12	121.29	123.00	-5	3,242	-0.15%
2020/05/12	14	124.18	10	124.80	122.50	4	3,246	0.12%
2020/05/11	26	126.71	6	127.08	126.00	20	3,262	0.61%
2020/05/08	9	124.89	5	125.50	125.00	4	3,250	0.12%
2020/05/07	9	123.61	2	124.50	124.00	7	3,261	0.21%
2020/05/06	12	125.04	11.6	125.19	123.00	0.5	3,265	0.01%
2020/05/05	51.2	128.61	30	127.25	125.50	21.2	3,278	0.65%
2020/05/04	35	124.89	28	126.13	126.00	7	3,206	0.22%
2020/04/30	25	126.78	40	127.00	128.50	-15	3,150	-0.48%
2020/04/29	11.2	117.58	11	117.32	117.00	0.2	3,053	0.01%
2020/04/28	27.2	115.74	27	115.76	116.50	0.2	3,075	0.01%
2020/04/27	13	112.27	5	113.10	112.50	8	3,037	0.26%
2020/04/24	5	110.40	9	110.11	109.50	-4	3,021	-0.13%
2020/04/23	14	112.93	14	113.36	111.50	0	3,018	0.00%
2020/04/22	8	110.13	9	110.44	113.00	-1	3,012	-0.03%
2020/04/21	41	113.37	19.3	114.40	110.00	21.7	3,019	0.72%
2020/04/20	10	114.05	10	114.35	115.00	0	3,011	0.00%
2020/04/17	44	115.56	31	113.82	112.50	13	3,050	0.43%
2020/04/16	8	114.31	3	115.00	114.50	5	3,047	0.16%
2020/04/15	17	113.82	16	114.06	114.50	1	3,042	0.03%
2020/04/14	4	112.38	11.1	113.05	112.50	-7.1	3,027	-0.23%
2020/04/13	11	112.23	8	111.44	110.00	3	3,083	0.10%
2020/04/10	22.3	112.60	14	112.79	111.00	8.3	3,071	0.27%
2020/04/09	47	113.86	29	114.53	112.00	18	3,091	0.58%
2020/04/08	181	110.27	179	110.33	112.00	2	3,033	0.07%	大買/大賣/
2020/04/07	114	103.44	109	104.51	104.00	5	2,984	0.17%	大買/大賣/
2020/04/06	45	99.89	43	101.13	101.50	2	3,061	0.07%
2020/04/01	14	98.50	20	98.61	99.40	-6	3,057	-0.20%
2020/03/31	16	100.34	8	100.93	98.00	8	3,053	0.26%
2020/03/30	19.2	96.04	30	96.24	97.00	-10.9	3,025	-0.36%
2020/03/27	20	97.96	23	98.01	94.50	-3	3,025	-0.10%
2020/03/26	12	91.43	8	91.66	93.50	4	2,976	0.13%
2020/03/25	19	91.75	13	92.84	92.40	6	2,958	0.20%
2020/03/24	17	85.94	10	85.48	85.40	7	2,921	0.24%
2020/03/23	6	81.12	5	81.58	80.80	1	2,944	0.03%
2020/03/20	26	85.65	39	85.93	85.50	-13	2,987	-0.44%
2020/03/19	7	83.23	14	87.29	80.40	-7	3,011	-0.23%
2020/03/18	26	91.30	22	92.03	89.30	4	2,982	0.13%
2020/03/17	13	92.81	7.3	94.79	88.10	5.8	2,957	0.19%
2020/03/16	15	102.59	8	107.31	97.70	7	2,934	0.24%
2020/03/13	19	106.55	9	106.50	108.50	10	2,943	0.34%
2020/03/12	19	120.13	5	121.30	118.00	14	2,932	0.48%
2020/03/11	11	134.64	7	135.14	131.00	4	2,915	0.14%
2020/03/10	2	133.50	3	132.67	138.50	-1	2,906	-0.03%
2020/03/09	9	134.83	7.3	134.83	133.00	1.7	2,898	0.06%
2020/03/06	4	139.88	0	0.00	140.00	4	2,915	0.14%
2020/03/05	13	142.12	5	143.00	143.00	8	2,941	0.27%
2020/03/04	3	139.00	2	140.50	140.00	1	2,960	0.03%
2020/03/03	20	142.23	8	143.00	140.00	12	2,977	0.40%
2020/03/02	15	135.43	16	134.56	137.50	-1	2,953	-0.03%
2020/02/27	21	135.02	104	134.22	134.00	-83	2,944	-2.82%	大賣/
2020/02/26	6	148.08	6	148.42	147.00	0	2,888	0.00%
2020/02/25	5	146.70	4	145.75	148.00	1	2,905	0.03%
2020/02/24	1	147.00	3	146.00	146.50	-2	2,957	-0.07%
2020/02/21	1	149.00	2	148.75	148.50	-1	3,071	-0.03%
2020/02/20	7	152.50	5	151.00	150.00	2	3,273	0.06%
2020/02/19	12	151.29	11	151.41	151.50	1	3,283	0.03%
2020/02/18	13.1	153.09	10	151.55	150.00	3.1	3,318	0.09%
2020/02/17	30	154.70	15	153.50	152.50	15	3,354	0.45%
2020/02/14	15	152.60	27	153.17	156.50	-12	3,276	-0.37%
2020/02/13	9	144.61	2	144.50	142.50	7	3,117	0.22%
2020/02/12	8.1	144.64	9	144.33	144.50	-0.9	3,137	-0.03%
2020/02/11	9	139.89	10	140.15	140.50	-1	3,168	-0.03%
2020/02/10	12.2	137.05	15	137.67	138.00	-2.9	3,288	-0.09%
2020/02/07	8	136.63	6	136.67	136.50	2	3,334	0.06%
2020/02/06	13	137.77	6	137.58	140.00	7	3,373	0.21%
2020/02/05	4	135.63	2	135.25	134.50	2	3,388	0.06%
2020/02/04	17.1	135.54	16	135.28	136.50	1.1	3,430	0.03%
2020/02/03	8	128.38	24	123.19	129.50	-16	3,456	-0.46%
2020/01/31	9	134.22	5	135.10	134.50	4	3,435	0.12%
2020/01/30	6	143.83	2	145.25	143.00	4	3,504	0.11%
2020/01/20	4	158.88	3	159.33	158.50	1	3,662	0.03%
2020/01/17	5	159.30	4	158.75	158.00	1	3,732	0.03%
2020/01/16	5	158.80	3	159.00	159.00	2	3,841	0.05%
2020/01/15	8	158.25	5	157.81	158.50	3	4,035	0.07%
2020/01/14	8	157.25	2	156.00	155.50	6	4,339	0.14%
2020/01/13	19	157.26	13	158.04	157.00	6	4,409	0.14%
2020/01/10	5	154.80	1	158.00	153.50	4	4,410	0.09%
2020/01/09	11	157.82	7	158.07	157.00	4	4,423	0.09%
2020/01/08	8	155.69	6	156.08	155.50	2	4,466	0.04%
2020/01/07	12	161.71	7	162.50	158.00	5	4,494	0.11%
2020/01/06	25	170.12	9	169.00	167.50	16	4,507	0.35%
2020/01/03	14	175.07	7	174.64	172.00	7	4,537	0.15%
2020/01/02	9	175.50	5	176.80	174.50	4	4,608	0.09%
2019/12/31	26	177.48	7	176.64	175.50	19	4,676	0.41%
2019/12/30	14	175.89	18	175.17	178.00	-4	4,668	-0.09%
2019/12/27	10	168.80	8	168.06	168.00	2	4,575	0.04%
2019/12/26	9.1	165.84	6	165.67	166.00	3.1	4,586	0.07%
2019/12/25	8	167.69	5	167.30	166.50	3	4,599	0.07%
2019/12/24	10	167.65	9	167.78	166.50	1	4,654	0.02%
2019/12/23	9	171.67	2	171.25	170.00	7	4,694	0.15%
2019/12/20	16	174.63	5	175.40	173.00	11	4,753	0.23%
2019/12/19	8	175.13	4	175.25	174.00	4	4,904	0.08%
2019/12/18	17	175.44	6	177.00	174.50	11	4,899	0.22%
2019/12/17	24	177.23	21.4	176.70	177.00	2.6	4,897	0.05%
2019/12/16	9.2	173.85	19	174.95	174.50	-9.8	4,924	-0.20%
2019/12/13	6	170.00	4	170.13	168.50	2	4,909	0.04%
2019/12/12	27	171.13	21	170.38	169.50	6	4,931	0.12%
2019/12/11	12	171.25	6	170.42	169.50	6	5,026	0.12%
2019/12/10	23	171.78	20	171.95	172.50	3	5,130	0.06%
2019/12/09	10	169.05	8	169.25	168.50	2	5,194	0.04%
2019/12/06	7	168.71	1	171.50	168.00	6	5,392	0.11%
2019/12/05	4	169.50	3	170.17	170.50	1	5,436	0.02%
2019/12/04	3	167.33	3	166.83	167.50	0	5,521	0.00%
2019/12/03	10	168.80	7	169.00	166.50	3	5,579	0.05%
2019/12/02	7	167.00	4	168.00	166.50	3	5,669	0.05%
2019/11/29	12	172.96	3	173.17	170.00	9	5,910	0.15%
2019/11/28	15	176.03	9	176.50	175.00	6	6,009	0.10%
2019/11/27	17	175.85	4	176.75	174.00	13	6,080	0.21%
2019/11/26	5	176.00	4.3	175.88	176.50	0.7	6,067	0.01%
2019/11/25	11	173.05	17	173.56	174.00	-6	6,050	-0.10%
2019/11/22	14	171.71	9	172.00	171.50	5	6,041	0.08%
2019/11/21	25	170.40	28	170.75	174.00	-3	6,041	-0.05%
2019/11/20	66.1	173.96	33	173.08	171.00	33.1	6,039	0.55%
2019/11/19	64	175.23	76	175.77	179.00	-12	5,989	-0.20%
2019/11/18	30.2	188.31	14	187.39	187.00	16.2	5,801	0.28%
2019/11/15	30	186.83	34	186.78	188.50	-4	5,855	-0.07%
2019/11/14	42	179.83	40	180.89	181.50	2	5,852	0.03%
2019/11/13	10	184.50	4	185.00	184.50	6	5,778	0.10%
2019/11/12	9	183.61	10	183.50	185.00	-1	5,781	-0.02%
2019/11/11	10	181.50	11	183.82	182.00	-1	5,786	-0.02%
2019/11/08	20	186.55	20	186.90	184.00	0	5,776	0.00%
2019/11/07	29	181.12	20	179.65	185.00	9	5,734	0.16%
2019/11/06	35.1	191.59	22	188.41	187.50	13.1	5,655	0.23%
2019/11/05	49	194.08	52	196.56	194.50	-3	5,610	-0.05%
2019/11/04	67.1	194.56	106	196.58	196.50	-38.9	5,611	-0.69%	大賣/
2019/11/01	23	193.72	29	194.95	196.50	-6	5,604	-0.11%
2019/10/31	117.1	193.38	122	195.98	190.50	-4.9	5,581	-0.09%	大買/大賣/
2019/10/30	26	192.96	13	191.85	195.00	13	5,531	0.24%
2019/10/29	94	193.55	92	196.25	191.50	2	5,533	0.04%
2019/10/28	67	194.58	115	196.78	193.00	-48	5,479	-0.88%	大賣/
2019/10/25	54	195.24	23.1	196.75	195.00	30.9	5,349	0.58%
2019/10/24	41.2	196.51	22	196.95	196.00	19.2	5,324	0.36%
2019/10/23	50	198.26	31	198.84	194.00	19	5,301	0.36%
2019/10/22	80	190.02	62.6	186.57	196.50	17.4	5,123	0.34%
2019/10/21	23	178.09	23	179.07	179.00	0	4,857	0.00%
2019/10/18	40.1	179.59	8	178.50	176.00	32.1	4,836	0.66%
2019/10/17	11	174.95	24	177.00	178.00	-13	4,796	-0.27%
2019/10/16	32	175.86	23	177.26	174.00	9	4,810	0.19%
2019/10/15	30	177.45	7	177.00	175.50	23	4,806	0.48%
2019/10/14	10	175.85	38	177.12	179.50	-28	4,817	-0.58%
2019/10/09	6	173.83	6	174.25	173.00	0	4,832	0.00%
2019/10/08	44	174.73	33	177.35	173.50	11	4,913	0.22%
2019/10/07	38	174.28	23.2	174.77	173.00	14.8	4,865	0.31%
2019/10/04	35	169.47	51	170.86	169.00	-16	4,863	-0.33%
2019/10/03	8	166.38	8	167.56	168.00	0	4,953	0.00%
2019/10/02	15	165.27	18	166.08	166.50	-3	5,106	-0.06%
2019/10/01	25	164.18	15	164.83	164.50	10	5,130	0.19%
2019/09/27	13	166.19	9	165.89	163.50	4	5,193	0.08%
2019/09/26	33	173.20	23	174.41	171.00	10	5,321	0.19%
2019/09/25	25	177.00	21	176.05	175.50	4	5,512	0.07%
2019/09/24	33	181.05	52	178.32	180.50	-19	5,552	-0.34%
2019/09/23	2	172.25	2	171.75	172.50	0	5,445	0.00%
2019/09/20	16	171.16	12	172.42	170.50	4	5,540	0.07%
2019/09/19	20	172.30	14	170.96	170.50	6	5,627	0.11%
2019/09/18	27	176.80	29	176.83	175.00	-2	5,643	-0.04%
2019/09/17	13	175.19	4	174.63	176.00	9	5,776	0.16%
2019/09/16	22	178.86	27	179.09	175.50	-5	5,984	-0.08%
2019/09/12	19	178.03	36.1	178.45	175.00	-17.1	6,008	-0.28%
2019/09/11	28	173.95	36	174.39	176.50	-8	5,898	-0.14%
2019/09/10	97	175.36	113	176.62	171.00	-16	5,822	-0.28%	大賣/
2019/09/09	23	171.00	31.1	171.34	173.00	-8.1	5,611	-0.14%
2019/09/06	30.7	166.74	13	166.00	166.50	17.7	5,524	0.32%
2019/09/05	46.5	172.33	32	171.30	171.00	14.5	5,439	0.27%
2019/09/04	75	175.33	66.1	175.60	175.00	8.9	5,365	0.17%
2019/09/03	53	173.78	46.3	175.22	171.50	6.7	5,263	0.13%
2019/09/02	9	167.56	24.1	168.72	171.50	-15.1	5,011	-0.30%
2019/08/30	14	153.32	24.1	151.60	156.00	-10.1	4,977	-0.20%
2019/08/29	4	145.00	5	146.10	145.50	-1	4,894	-0.02%
2019/08/28	7	144.86	4	144.75	144.00	3	4,898	0.06%
2019/08/27	3	144.67	4	145.88	144.00	-1	4,907	-0.02%
2019/08/26	8	143.38	7	143.28	143.00	1	5,023	0.02%
2019/08/23	44	151.11	36	151.36	149.50	8	5,007	0.16%
2019/08/22	14	158.68	15	159.03	156.00	-1	4,964	-0.02%
2019/08/21	4	154.25	3	155.17	155.00	1	4,919	0.02%
2019/08/20	18	157.11	21	157.29	156.00	-3	4,926	-0.06%
2019/08/19	11	150.09	66	148.76	152.50	-55	4,892	-1.12%
2019/08/16	5	145.80	4	144.88	144.00	1	4,933	0.02%
2019/08/15	3	141.83	3	142.33	145.00	0	5,060	0.00%
2019/08/14	70	146.50	31	149.02	145.00	39	5,128	0.76%
2019/08/13	19	144.58	14	145.96	143.50	5	5,128	0.10%
2019/08/12	4	145.50	7	146.14	145.00	-3	5,192	-0.06%
2019/08/08	31	147.29	5	147.10	146.50	26	5,320	0.49%
2019/08/07	7	139.29	3	140.33	137.50	4	5,285	0.08%
2019/08/06	7	134.79	10	134.35	140.00	-3	5,281	-0.06%
2019/08/05	13	138.54	15	137.97	135.50	-2	5,243	-0.04%
2019/08/02	17	145.35	7	145.64	144.00	10	5,216	0.19%
2019/08/01	3	150.17	4	150.75	150.00	-1	5,217	-0.02%
2019/07/31	23	149.57	20	149.90	150.00	3	5,220	0.06%
2019/07/30	26	154.27	56	147.79	147.00	-30	5,179	-0.58%
2019/07/29	13	164.00	2	164.00	162.00	11	5,102	0.22%
2019/07/26	7	176.00	5	176.40	176.50	2	5,062	0.04%
2019/07/25	26	175.71	107	175.25	175.00	-81	5,026	-1.61%	大賣/
2019/07/24	6	170.17	6	169.92	169.50	0	4,945	0.00%
2019/07/23	57	173.23	34	174.71	169.50	23	4,940	0.47%
2019/07/22	11	169.86	14	169.18	170.50	-3	4,891	-0.06%
2019/07/19	3	162.67	3	162.67	162.00	0	4,827	0.00%
2019/07/18	16	162.28	2	162.50	160.00	14	4,866	0.29%
2019/07/17	50	169.61	43	169.71	167.00	7	4,839	0.14%
2019/07/16	9	168.33	10	168.40	167.50	-1	4,821	-0.02%
2019/07/15	32	165.25	28	165.20	165.00	4	4,808	0.08%
2019/07/12	26	174.55	17	174.03	170.00	9	4,776	0.19%
2019/07/11	43	168.86	38	170.55	171.00	5	4,662	0.11%
2019/07/10	53	169.63	53	171.52	170.00	0	4,610	0.00%
2019/07/09	70	171.47	75	171.02	172.50	-5	4,548	-0.11%
2019/07/08	83	176.37	42	179.79	169.50	41	4,414	0.93%
2019/07/05	18	184.92	15	185.77	188.00	3	4,277	0.07%
2019/07/04	24	186.65	21	186.10	185.50	3	4,261	0.07%
2019/07/03	46	184.95	45	184.44	188.50	1	4,188	0.02%
2019/07/02	62	183.44	66	183.00	183.00	-4	4,019	-0.10%
2019/07/01	25	170.32	40	167.29	173.00	-15	3,815	-0.39%
2019/06/28	15	159.10	14	159.96	157.50	1	3,804	0.03%
2019/06/27	18	158.33	18	159.50	162.00	0	3,855	0.00%
2019/06/26	55	153.70	62	154.20	155.00	-7	3,811	-0.18%
2019/06/25	21	155.43	11	155.36	152.50	10	3,751	0.27%
2019/06/24	50	154.24	56	153.64	159.00	-6	3,816	-0.16%
2019/06/21	82	150.35	88	150.60	148.50	-6	3,871	-0.15%
2019/06/20	5	138.60	33	137.42	144.00	-28	3,810	-0.73%
2019/06/19	6	131.67	5	132.00	131.00	1	3,820	0.03%
2019/06/18	16	130.25	11	130.23	129.00	5	3,803	0.13%
2019/06/17	3	124.83	5	124.80	127.50	-2	3,762	-0.05%
2019/06/14	2	126.00	4	125.00	123.50	-2	3,766	-0.05%
2019/06/13	9	126.44	6	126.33	125.50	3	3,802	0.08%
2019/06/12	1	125.00	1	125.00	125.00	0	3,807	0.00%
2019/06/11	10	124.95	8	124.81	124.50	2	3,840	0.05%
2019/06/10	2	123.25	4	123.25	123.00	-2	3,827	-0.05%
2019/06/06	10	125.90	12	126.25	122.50	-2	3,831	-0.05%
2019/06/05	4	138.00	0	0.00	133.00	4	3,739	0.11%
2019/06/04	8	137.19	19	136.03	136.00	-11	3,731	-0.29%
2019/06/03	6	137.92	4	137.13	137.00	2	3,732	0.05%
2019/05/31	54	142.75	34	143.18	140.50	20	3,735	0.54%
2019/05/30	4	137.25	2	137.00	138.50	2	3,615	0.06%
2019/05/29	12	138.13	14	137.29	136.50	-2	3,629	-0.06%
2019/05/28	10	135.45	7	136.50	138.00	3	3,654	0.08%
2019/05/27	24	138.42	19	138.74	137.50	5	3,633	0.14%
2019/05/24	24	140.25	23	139.35	137.00	1	3,618	0.03%
2019/05/23	21	139.24	22	140.11	142.00	-1	3,580	-0.03%
2019/05/22	39	141.59	33	141.95	134.50	6	3,579	0.17%
2019/05/21	14	134.46	58	137.77	140.00	-44	3,466	-1.27%
2019/05/20	11	129.18	13	128.81	127.50	-2	3,393	-0.06%
2019/05/17	40	135.25	32	134.00	132.00	8	3,379	0.24%
2019/05/16	48	135.40	46	137.27	133.00	2	3,300	0.06%
2019/05/15	1	123.50	3	124.67	126.50	-2	3,204	-0.06%
2019/05/14	6	118.58	8	118.38	121.00	-2	3,220	-0.06%
2019/05/13	5	130.50	3	126.17	123.50	2	3,265	0.06%
2019/05/10	8	130.75	7	131.00	132.00	1	3,303	0.03%
2019/05/09	11	135.05	8	135.63	129.00	3	3,318	0.09%
2019/05/08	5	133.90	2	131.00	136.50	3	3,383	0.09%
2019/05/07	1	131.50	1	132.50	131.50	0	3,404	0.00%
2019/05/06	8	132.38	1	133.00	129.50	7	3,417	0.20%
2019/05/03	4	136.00	4	137.25	136.50	0	3,401	0.00%
2019/05/02	3	132.67	4	134.75	136.50	-1	3,395	-0.03%
2019/04/30	4	129.13	4	130.25	131.50	0	3,390	0.00%
2019/04/29	5	131.50	4	132.50	129.50	1	3,393	0.03%
2019/04/26	5	136.00	18	136.75	135.00	-13	3,399	-0.38%
2019/04/25	32	138.97	30	138.77	139.50	2	3,382	0.06%
2019/04/24	62	141.33	35	141.79	140.00	27	3,372	0.80%
2019/04/23	9	137.56	9	136.94	137.00	0	3,316	0.00%
2019/04/22	11	140.05	3	140.17	141.00	8	3,285	0.24%
2019/04/19	33	144.45	25	146.34	143.00	8	3,268	0.24%
2019/04/18	14	145.18	47	147.57	144.00	-33	3,275	-1.01%
2019/04/17	7	141.64	0	0.00	141.00	7	3,230	0.22%
2019/04/16	8	143.56	3	144.17	142.50	5	3,232	0.15%
2019/04/15	10	144.85	10.3	145.73	144.00	-0.3	3,267	-0.01%
2019/04/12	9	141.33	6	140.83	138.00	3	3,260	0.09%
2019/04/11	20	146.25	32	148.09	142.00	-12	3,311	-0.36%
2019/04/10	43.1	146.02	20	144.35	148.00	23.1	3,267	0.71%
2019/04/09	14	148.61	3	148.00	147.00	11	3,224	0.34%
2019/04/08	13	152.08	24	153.48	150.00	-11	3,200	-0.34%
2019/04/03	26	156.96	48	157.93	154.00	-22	3,174	-0.69%
2019/04/02	37	156.43	32	156.59	156.00	5	3,140	0.16%
2019/04/01	46	155.48	30	152.62	157.50	16	3,049	0.52%
2019/03/29	33	151.26	50	152.77	149.00	-17	2,947	-0.58%
2019/03/28	69	149.66	58	151.22	150.50	11	2,914	0.38%
2019/03/27	93	150.67	77	151.40	150.50	16	2,876	0.56%
2019/03/26	64	147.88	74	147.89	148.00	-10	2,735	-0.37%
2019/03/25	87	137.29	72	136.89	139.00	15	2,538	0.59%
2019/03/22	28	134.63	37	131.54	136.00	-9	2,429	-0.37%
2019/03/21	7	124.07	3	125.00	124.00	4	2,350	0.17%
2019/03/20	6	125.67	1	124.50	124.50	5	2,386	0.21%
2019/03/19	4	126.25	3	127.17	126.00	1	2,433	0.04%
2019/03/18	21	128.67	12	129.29	125.50	9	2,516	0.36%
2019/03/15	14	126.54	19	127.45	128.00	-5	2,512	-0.20%
2019/03/14	19	126.05	12	125.79	124.50	7	2,535	0.28%
2019/03/13	4	122.50	11	122.77	123.50	-7	2,572	-0.27%
2019/03/12	14	121.96	31	122.90	121.00	-17	2,634	-0.65%
2019/03/11	5	119.30	3	119.33	119.00	2	2,685	0.07%
2019/03/08	2	115.25	2	117.00	118.00	0	2,752	0.00%
2019/03/07	14	116.86	8	116.56	115.00	6	2,842	0.21%
2019/03/06	9	120.78	16	120.69	120.50	-7	2,940	-0.24%
2019/03/05	6	118.25	8	118.13	120.00	-2	2,990	-0.07%
2019/03/04	14	117.11	11	116.50	119.00	3	3,035	0.10%
2019/02/27	8	120.06	6	117.00	114.00	2	3,016	0.07%
2019/02/26	11	127.82	7	128.36	125.00	4	2,977	0.13%
2019/02/25	7	129.21	7.1	128.43	128.50	-0.1	3,001	0.00%
2019/02/22	9	127.44	10	127.95	128.50	-1	3,022	-0.03%
2019/02/21	48	130.56	63	130.18	127.00	-15	3,029	-0.50%
2019/02/20	16	125.44	13	125.73	123.00	3	2,955	0.10%
2019/02/19	7	123.79	3	125.67	125.00	4	3,005	0.13%
2019/02/18	13	125.69	9	125.89	124.50	4	3,032	0.13%
2019/02/15	4	124.50	4	123.38	122.00	0	3,033	0.00%
2019/02/14	14	125.86	11	127.09	124.50	3	3,036	0.10%
2019/02/13	16	124.63	8	123.25	122.50	8	2,997	0.27%
2019/02/12	15	123.23	62	121.10	124.00	-47	2,975	-1.58%
2019/02/11	64	118.71	51	120.19	116.50	13	2,933	0.44%
2019/01/30	22	117.20	17	118.62	116.00	5	2,938	0.17%
2019/01/29	46	117.53	34.4	119.21	116.50	11.6	2,948	0.39%
2019/01/28	6	117.25	8	118.00	118.50	-2	2,874	-0.07%
2019/01/25	1	106.00	1	107.01	108.00	0	2,921	0.00%
2019/01/24	2	106.00	1	107.00	105.50	1	2,938	0.03%
2019/01/23	0	0.00	29	105.16	106.50	-29	2,995	-0.97%
2019/01/22	3	106.17	2	106.50	104.00	1	3,041	0.03%
2019/01/21	3	108.83	6	108.92	109.50	-3	3,091	-0.10%
2019/01/18	5	107.40	8	107.13	107.00	-3	3,088	-0.10%
2019/01/17	4	104.38	3	104.67	104.00	1	3,074	0.03%
2019/01/16	6	105.67	5	105.40	104.00	1	3,092	0.03%
2019/01/15	3	104.17	5	104.80	104.50	-2	3,096	-0.06%
2019/01/14	5	104.30	0	0.00	102.50	5	3,110	0.16%
2019/01/11	11	107.36	6	106.58	105.50	5	3,106	0.16%
2019/01/10	28	106.05	24	107.10	106.00	4	3,080	0.13%
2019/01/09	11	101.31	10	101.70	100.00	1	3,032	0.03%
2019/01/08	10	99.83	8	100.25	98.50	2	3,020	0.07%
2019/01/07	17	102.65	14	103.07	102.50	3	3,009	0.10%
2019/01/04	6	95.12	5	94.22	95.60	1	3,036	0.03%
2019/01/03	11	95.15	12	94.96	96.20	-1	3,010	-0.03%
2019/01/02	12.1	99.01	11	99.09	98.90	1.1	3,013	0.04%
2018/12/28	8	99.93	6	99.67	98.40	2	3,046	0.07%
2018/12/27	6	100.33	5	100.30	100.00	1	3,065	0.03%
2018/12/26	8	100.75	6	99.67	97.50	2	3,051	0.07%
2018/12/25	6	99.97	6	100.22	100.00	0	3,040	0.00%
2018/12/24	1	99.80	1	101.50	104.00	0	3,022	0.00%
2018/12/22	8	102.06	8	102.38	101.00	0	3,021	0.00%
2018/12/21	15	101.21	14	101.78	102.00	1	3,006	0.03%
2018/12/20	13	105.46	18	103.83	104.00	-5	2,968	-0.17%
2018/12/19	5.1	109.39	4	110.38	107.00	1.1	2,932	0.04%
2018/12/18	6	109.00	5	110.10	109.00	1	2,911	0.03%
2018/12/17	30	110.37	25	107.86	107.50	5	2,872	0.17%
2018/12/14	14	107.32	12	109.25	107.50	2	2,815	0.07%
2018/12/13	3	116.67	5	116.30	118.00	-2	2,745	-0.07%
2018/12/12	2	120.00	0	0.00	119.50	2	2,719	0.07%
2018/12/11	10	113.45	10	114.10	117.50	0	2,670	0.00%
2018/12/10	2	119.00	1	120.50	118.50	1	2,597	0.04%
2018/12/07	5	135.20	6	135.00	131.50	-1	2,611	-0.04%
2018/12/06	5	138.00	2	142.75	131.50	3	2,593	0.12%
2018/12/05	7	146.50	4	145.63	145.50	3	2,530	0.12%
2018/12/04	19	164.39	17	160.53	157.00	2	2,478	0.08%
2018/12/03	8	161.75	11	161.59	159.50	-3	2,425	-0.12%
2018/11/30	43	157.41	32	157.23	155.00	11	2,373	0.46%
2018/11/29	7	155.07	10	155.80	161.50	-3	2,337	-0.13%
2018/11/28	17	148.18	14	148.64	147.00	3	2,284	0.13%
2018/11/27	12	145.83	6	145.58	142.50	6	2,229	0.27%
2018/11/26	4	139.25	4	140.13	144.00	0	2,191	0.00%
2018/11/23	12	142.17	11	139.64	137.00	1	2,183	0.05%
2018/11/22	11	145.27	13	147.35	140.50	-2	2,178	-0.09%
2018/11/21	7	143.93	4	141.25	142.00	3	2,201	0.14%
2018/11/20	17	141.68	17	141.85	142.00	0	2,174	0.00%
2018/11/19	20	146.48	22	146.73	146.00	-2	2,161	-0.09%
2018/11/16	14	142.11	13	141.73	141.50	1	2,160	0.05%
2018/11/15	6	123.67	6	127.42	134.00	0	2,146	0.00%
2018/11/14	9	122.28	11	122.95	122.00	-2	2,116	-0.09%
2018/11/13	6	113.08	7	114.29	121.00	-1	2,105	-0.05%
2018/11/12	7	121.36	2	124.25	120.00	5	2,098	0.24%
2018/11/09	4	121.88	4	121.88	126.00	0	2,085	0.00%
2018/11/08	2	124.25	5	126.60	121.50	-3	2,090	-0.14%
2018/11/07	14	123.75	13	123.42	126.00	1	2,100	0.05%
2018/11/06	6	125.75	3	129.33	122.00	3	2,056	0.15%
2018/11/05	9	130.17	12	130.96	135.50	-3	2,018	-0.15%
2018/11/02	20	132.10	21	131.83	128.00	-1	2,006	-0.05%
2018/11/01	2	123.50	13	126.77	128.50	-11	1,916	-0.57%
2018/10/31	15	118.70	10	119.25	117.00	5	1,891	0.26%
2018/10/30	4	112.63	3	114.00	110.00	1	1,863	0.05%
2018/10/29	4	119.50	6	120.58	120.00	-2	1,813	-0.11%
2018/10/26	1	141.50	1	130.00	127.50	0	1,754	0.00%
2018/10/25	2	143.75	0	0.00	141.50	2	1,748	0.11%
2018/10/24	3	156.33	2	154.75	157.00	1	1,736	0.06%
2018/10/23	2	161.50	3	156.67	152.00	-1	1,729	-0.06%
2018/10/22	0	162.50	3	155.67	162.50	-3	1,746	-0.17%
2018/10/18	1	151.50	1	147.48	145.50	0	1,743	0.00%
2018/10/16	1	149.00	2	144.25	143.00	-1	1,748	-0.06%
2018/10/15	2	140.75	2	141.50	140.00	0	1,756	0.00%
2018/10/12	2	149.25	3	143.83	152.00	-1	1,747	-0.06%
2018/10/11	3	146.50	0	0.00	146.50	3	1,688	0.18%
2018/10/09	2	169.75	4.1	170.30	162.50	-2.1	1,701	-0.12%
2018/10/08	9	185.33	6.1	185.25	180.50	2.9	1,640	0.18%
2018/10/05	5	210.30	0	0.00	200.50	5	1,634	0.31%
2018/10/04	1	224.00	1	227.50	222.50	0	1,615	0.00%
2018/10/03	2	228.75	0	0.00	228.00	2	1,614	0.12%
2018/10/02	4	237.25	4	236.00	236.00	0	1,608	0.00%
2018/10/01	1	231.50	1	232.50	239.00	0	1,606	0.00%
2018/09/28	2	232.50	1	230.00	230.00	1	1,606	0.06%
2018/09/27	2	231.00	1	233.00	231.00	1	1,618	0.06%
2018/09/26	3	235.50	3	235.67	235.50	0	1,629	0.00%
2018/09/25	1	237.00	2	235.25	233.00	-1	1,667	-0.06%
2018/09/21	1	229.00	1	231.00	238.00	0	1,678	0.00%
2018/09/20	9	226.72	8	228.81	231.00	1	1,670	0.06%
2018/09/19	3	242.67	0	0.00	236.50	3	1,655	0.18%
2018/09/18	5	239.80	1	245.00	238.00	4	1,667	0.24%
2018/09/17	1	248.50	1	245.00	247.50	0	1,661	0.00%
2018/09/14	1	239.00	1	249.00	251.50	0	1,663	0.00%
2018/09/13	3	234.50	2	240.00	235.00	1	1,659	0.06%
2018/09/12	1	256.00	0	0.00	245.50	1	1,640	0.06%
2018/09/11	4	259.38	3	260.00	262.50	1	1,654	0.06%
2018/09/10	2	259.00	1	267.00	253.00	1	1,659	0.06%
2018/09/07	5	277.20	1	270.00	270.00	4	1,655	0.24%
2018/09/06	5	282.50	2	286.00	280.00	3	1,678	0.18%
2018/09/05	21	291.14	21.1	291.07	291.00	-0.1	1,673	-0.01%
2018/09/04	5	277.70	9	278.67	286.00	-4	1,641	-0.24%
2018/09/03	4	269.75	2	272.50	263.50	2	1,617	0.12%
2018/08/31	6	278.50	10	276.65	275.00	-4	1,641	-0.24%
2018/08/30	3	273.67	0	0.00	271.50	3	1,726	0.17%
2018/08/29	5	276.20	3	277.67	272.50	2	1,836	0.11%
2018/08/28	3	273.83	4	277.50	274.00	-1	1,909	-0.05%
2018/08/27	0.3	262.50	0	0.00	263.00	0.3	1,852	0.02%
2018/08/24	6	252.33	11	257.59	261.50	-5	1,842	-0.27%
2018/08/23	23	259.98	17	260.00	256.00	6	1,834	0.33%
2018/08/22	16	250.19	38	255.57	258.50	-22	1,793	-1.23%
2018/08/21	8	235.50	8	235.81	235.00	0	1,734	0.00%
2018/08/20	4	228.38	3	230.67	229.00	1	1,732	0.06%
2018/08/17	4	230.50	4	231.88	229.50	0	1,779	0.00%
2018/08/16	4	222.13	7	222.00	227.00	-3	1,797	-0.17%
2018/08/15	13	229.58	12	231.04	227.00	1	1,838	0.05%
2018/08/14	6	238.75	1	222.00	228.00	5	1,905	0.26%
2018/08/13	8	251.44	2	251.50	245.50	6	1,874	0.32%
2018/08/10	6	269.83	1	275.00	266.00	5	1,864	0.27%
2018/08/09	7	275.43	2	274.75	274.50	5	1,887	0.26%
2018/08/08	6	289.33	2	288.25	285.00	4	1,867	0.21%
2018/08/07	7	286.71	7	288.86	290.00	0	1,880	0.00%
2018/08/06	5	285.60	20	289.13	291.50	-15	1,894	-0.79%
2018/08/03	4	278.63	2	280.00	278.00	2	1,884	0.11%
2018/08/02	3	277.67	1	279.00	277.00	2	1,893	0.11%
2018/08/01	2	278.00	2	280.50	282.00	0	1,900	0.00%
2018/07/31	4	270.38	4	272.50	277.50	0	1,904	0.00%
2018/07/30	4	275.50	1	279.00	268.50	3	1,935	0.16%
2018/07/27	4	274.38	1	276.50	275.00	3	1,926	0.16%
2018/07/26	3	292.33	4	293.75	296.00	-1	1,908	-0.05%
2018/07/25	5	294.70	0	0.00	290.00	5	1,912	0.26%
2018/07/24	1	298.00	0	0.00	295.00	1	1,913	0.05%
2018/07/23	4	301.00	2	298.25	300.50	2	1,916	0.10%
2018/07/20	2	310.50	13	307.96	309.00	-11	1,912	-0.58%
2018/07/19	4	300.63	1	298.50	299.00	3	1,915	0.16%
2018/07/18	9	305.67	5	311.00	301.00	4	1,961	0.20%
2018/07/17	7	306.71	5	310.10	306.00	2	1,961	0.10%
2018/07/16	4	312.63	1	306.00	305.50	3	1,958	0.15%
2018/07/13	6	311.17	22	312.59	315.00	-16	1,961	-0.82%
2018/07/12	1	297.00	2	298.00	298.00	-1	1,957	-0.05%
2018/07/11	2	290.50	6	288.83	291.00	-4	1,989	-0.20%
2018/07/10	1	296.00	0	0.00	293.50	1	2,013	0.05%
2018/07/09	3	292.00	3	292.83	293.50	0	2,043	0.00%
2018/07/06	3	283.50	1	282.00	295.00	2	2,079	0.10%
2018/07/05	3	289.33	2	298.00	278.00	1	2,074	0.05%
2018/07/04	4	298.75	4	296.88	299.00	0	2,081	0.00%
2018/07/03	16	306.53	18	308.14	300.00	-2	2,080	-0.10%
2018/07/02	6	298.50	2	299.50	292.50	4	2,063	0.19%
2018/06/29	2	290.25	6	293.08	293.00	-4	2,070	-0.19%
2018/06/27	3	300.83	2	301.25	291.50	1	2,083	0.05%
2018/06/26	4	283.75	5	287.00	290.00	-1	2,100	-0.05%
2018/06/25	4	301.25	1	308.00	290.00	3	2,203	0.14%
2018/06/22	4	302.25	2	303.75	303.50	2	2,255	0.09%
2018/06/21	7	316.14	0	0.00	305.50	7	2,274	0.31%
2018/06/20	10	330.50	2	334.00	320.50	8	2,278	0.35%
2018/06/19	6	347.58	5	348.70	344.00	1	2,321	0.04%
2018/06/15	4	344.25	5	349.20	348.00	-1	2,330	-0.04%
2018/06/14	10	346.35	28	350.16	346.00	-18	2,361	-0.76%
2018/06/13	10	341.45	2	348.00	336.00	8	2,350	0.34%
2018/06/12	15	351.47	11	354.91	342.00	4	2,440	0.16%
2018/06/11	13	344.77	15	346.53	356.00	-2	2,508	-0.08%
2018/06/08	14	352.71	13	348.50	342.50	1	2,630	0.04%
2018/06/07	17	346.74	24	341.85	345.00	-7	2,737	-0.26%
2018/06/06	32	339.00	24	341.27	332.00	8	2,719	0.29%
2018/06/05	5	317.00	42	312.64	330.00	-37	2,665	-1.39%
2018/06/04	5	299.70	1	298.00	300.00	4	2,611	0.15%
2018/06/01	9	294.61	8	298.75	296.50	1	2,645	0.04%
2018/05/31	5	293.20	0	0.00	296.00	5	2,663	0.19%
2018/05/30	0	0.00	1	293.00	292.00	-1	2,683	-0.04%
2018/05/29	11	299.45	3	297.50	298.50	8	2,711	0.30%
2018/05/28	13	304.27	4	301.88	298.50	9	2,733	0.33%
2018/05/25	20	312.63	19	313.95	306.00	1	2,805	0.04%
2018/05/24	7	305.43	11	308.23	304.00	-4	2,811	-0.14%
2018/05/23	15	307.27	13	306.23	301.00	2	2,804	0.07%
2018/05/22	19	299.74	19	299.05	305.00	0	2,797	0.00%
2018/05/21	0	0.00	12	282.50	282.50	-12	2,725	-0.44%
2018/05/18	6	255.00	6	257.00	257.00	0	2,742	0.00%
2018/05/17	13	264.81	7	260.07	256.00	6	2,764	0.22%
2018/05/16	8	271.88	17	270.56	274.00	-9	2,770	-0.32%
2018/05/15	10	277.80	4	276.88	272.50	6	2,803	0.21%
2018/05/14	12	280.71	13	281.00	283.00	-1	2,855	-0.04%
2018/05/11	9	268.33	23	272.50	274.00	-14	2,875	-0.49%
2018/05/10	10	264.25	7	268.00	264.00	3	3,018	0.10%
2018/05/09	17	271.41	8	276.63	268.00	9	3,116	0.29%
2018/05/08	11	278.45	8	278.13	272.50	3	3,135	0.10%
2018/05/07	18	281.25	26	282.62	280.00	-8	3,210	-0.25%
2018/05/04	2	268.00	3	269.83	272.50	-1	3,198	-0.03%
2018/05/03	8	271.19	6	270.58	265.50	2	3,238	0.06%
2018/05/02	7	264.07	8	266.94	270.00	-1	3,249	-0.03%
2018/04/30	6	259.17	7	260.00	260.50	-1	3,276	-0.03%
2018/04/27	5	255.80	5	255.40	256.50	0	3,298	0.00%
2018/04/26	5	254.90	4	255.38	256.00	1	3,343	0.03%
2018/04/25	12	250.63	11	248.50	258.00	1	3,377	0.03%
2018/04/24	11	255.00	6	255.33	258.00	5	3,393	0.15%
2018/04/23	6	284.75	5	287.40	280.00	1	3,456	0.03%
2018/04/20	5	285.50	4	288.63	290.00	1	3,516	0.03%
2018/04/19	9	287.11	3	287.67	285.50	6	3,556	0.17%
2018/04/18	10	297.60	2	297.25	290.50	8	3,598	0.22%
2018/04/17	7	306.29	11	303.09	299.00	-4	3,724	-0.11%
2018/04/16	11	304.55	11	304.55	302.00	0	3,773	0.00%
2018/04/13	4	296.00	5	298.20	295.50	-1	3,812	-0.03%
2018/04/12	1	278.00	17	295.06	288.50	-16	3,904	-0.41%
2018/04/11	2	277.00	1	279.50	275.50	1	3,977	0.03%
2018/04/10	18	283.89	0	0.00	276.50	18	4,062	0.44%
2018/04/09	5	283.70	1	277.50	276.00	4	4,257	0.09%
2018/04/03	6	282.58	4	282.38	285.00	2	4,329	0.05%
2018/04/02	6	294.42	0	0.00	291.00	6	4,411	0.14%
2018/03/31	8	301.44	9	301.83	301.50	-1	4,479	-0.02%
2018/03/30	16	303.53	11	302.82	303.00	5	4,528	0.11%
2018/03/29	24	300.98	21	303.19	300.00	3	4,555	0.07%
2018/03/28	40	316.26	40	315.26	304.50	0	4,568	0.00%
2018/03/27	30	316.68	27	315.48	314.00	3	4,534	0.07%
2018/03/26	24	307.52	26	309.38	308.00	-2	4,567	-0.04%
2018/03/23	17	299.44	14	298.64	302.00	3	4,704	0.06%
2018/03/22	15	311.93	23	311.70	305.00	-8	4,787	-0.17%
2018/03/21	15	300.27	13	301.58	296.00	2	4,767	0.04%
2018/03/20	13	297.88	12	296.92	298.50	1	4,839	0.02%
2018/03/19	19	316.21	18	319.14	312.00	1	4,894	0.02%
2018/03/16	20	317.28	29	317.97	317.00	-9	5,081	-0.18%
2018/03/15	46	307.77	43	308.84	307.00	3	5,057	0.06%
2018/03/14	47	312.01	41	306.60	301.50	6	5,020	0.12%
2018/03/13	19	298.34	24	303.10	307.00	-5	4,948	-0.10%
2018/03/12	9	269.56	10	273.80	279.50	-1	4,880	-0.02%
2018/03/09	13	259.31	13	255.62	254.50	0	4,932	0.00%
2018/03/08	15	248.80	14	248.43	247.00	1	4,972	0.02%
2018/03/07	5	252.20	5	262.10	248.00	0	5,036	0.00%
2018/03/06	4	266.75	6	265.00	261.00	-2	5,076	-0.04%
2018/03/02	5	269.00	7	270.00	275.50	-2	5,135	-0.04%
2018/03/01	15	265.80	14	262.57	270.00	1	5,159	0.02%
2018/02/27	25	284.00	22	267.09	261.50	3	5,156	0.06%
2018/02/26	3	267.67	6	270.83	278.00	-3	5,098	-0.06%
2018/02/23	10	254.10	11	251.59	253.00	-1	5,091	-0.02%
2018/02/22	2	250.25	1	254.00	247.00	1	5,097	0.02%
2018/02/21	5	246.80	4	245.63	243.00	1	5,077	0.02%
2018/02/12	11	253.50	9.1	254.52	242.00	1.9	5,092	0.04%
2018/02/09	0	0.00	1	251.00	257.00	-1	5,139	-0.02%
2018/02/08	8	266.94	11	269.86	260.50	-3	5,197	-0.06%
2018/02/07	6	281.83	5	282.10	274.50	1	5,208	0.02%
2018/02/06	12	269.25	13	280.81	275.00	-1	5,202	-0.02%
2018/02/05	18	288.75	22	289.05	295.00	-4	5,132	-0.08%
2018/02/02	23	326.65	20	316.28	300.50	3	5,086	0.06%
2018/02/01	37	302.64	41	307.23	315.50	-4	4,932	-0.08%
2018/01/31	11	289.32	8	287.75	287.00	3	4,835	0.06%
2018/01/30	24	289.94	23	287.80	286.50	1	4,806	0.02%
2018/01/29	28	277.63	29	278.43	278.50	-1	4,719	-0.02%
2018/01/26	9	276.06	9	279.17	273.00	0	4,695	0.00%
2018/01/25	2	272.75	4.4	273.07	270.00	-2.4	4,648	-0.05%
2018/01/24	13	274.04	10	270.95	271.50	3	4,630	0.06%
2018/01/23	4	276.50	10	274.45	268.50	-6	4,592	-0.13%
2018/01/22	12	278.38	12	274.96	279.00	0	4,655	0.00%
2018/01/19	16	278.28	16	274.97	272.50	0	4,629	0.00%
2018/01/18	19	274.26	17	271.85	275.00	2	4,656	0.04%
2018/01/17	20	283.10	20.5	277.71	271.00	-0.5	4,680	-0.01%
2018/01/16	24	275.15	24	270.65	270.00	0	4,685	0.00%
2018/01/15	14	273.71	13	273.69	275.00	1	4,683	0.02%
2018/01/12	5	281.20	5	280.90	269.50	0	4,680	0.00%
2018/01/11	40	276.58	41	276.80	283.00	-1	4,664	-0.02%
2018/01/10	23	283.39	24	285.44	270.00	-1	4,533	-0.02%
2018/01/09	7	306.29	7.2	305.19	300.00	-0.2	4,500	0.00%
2018/01/08	18.2	304.85	21	304.21	305.00	-2.8	4,468	-0.06%
2018/01/05	28	303.95	28	306.54	303.00	0	4,393	0.00%
2018/01/04	13	321.92	10	322.10	315.00	3	4,279	0.07%
2018/01/03	45	322.51	53	314.40	313.00	-8	4,204	-0.19%
2018/01/02	9	326.06	11	329.45	320.00	-2	4,023	-0.05%