智原 (3035)-凱基-站前券商分點個股進出

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

智原

(3035)

可現股當沖

股價
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10.2	272.90	10	275.15	273.00	0.2	9,396	0.00%
2024/05/09	7.1	278.57	6	282.92	276.50	1.1	9,548	0.01%
2024/05/08	17.1	282.44	4	282.13	282.00	13.1	9,612	0.14%
2024/05/07	10.2	280.26	11.1	281.09	281.00	-0.9	9,742	-0.01%
2024/05/06	8.3	287.26	16	288.97	285.00	-7.7	9,809	-0.08%
2024/05/03	24.1	291.33	17.9	293.48	289.00	6.2	9,974	0.06%
2024/05/02	8.1	290.39	7	291.07	288.50	1.1	10,181	0.01%
2024/04/30	11	295.63	11	297.23	294.00	0	10,399	0.00%
2024/04/29	15.4	300.16	14.1	299.48	297.50	1.3	10,499	0.01%
2024/04/26	17.1	292.16	29.4	293.85	295.50	-12.3	10,648	-0.12%
2024/04/25	29.1	282.62	29.1	284.11	279.00	0	10,729	0.00%
2024/04/24	38.8	295.08	33	296.39	294.50	5.8	10,820	0.05%
2024/04/23	11.1	291.27	14	292.86	295.00	-2.9	11,021	-0.03%
2024/04/22	9.1	295.05	23	295.54	290.00	-13.9	11,541	-0.12%
2024/04/19	39.4	309.82	31.2	313.28	306.00	8.2	11,660	0.07%
2024/04/18	8	318.33	7.3	321.76	322.00	0.8	12,058	0.01%
2024/04/17	15.9	316.63	35.1	317.84	314.00	-19.3	12,758	-0.15%
2024/04/16	15.1	313.51	8.2	314.70	313.00	6.9	12,920	0.05%
2024/04/15	5.1	314.45	12.1	314.17	312.50	-7	13,093	-0.05%
2024/04/12	12.4	320.80	33	318.17	323.00	-20.7	13,337	-0.15%
2024/04/11	21.3	323.82	22.2	321.28	318.50	-0.9	13,637	-0.01%
2024/04/10	16.1	330.22	10	329.20	329.00	6.1	13,758	0.04%
2024/04/09	15.4	332.74	13	330.58	329.00	2.4	14,098	0.02%
2024/04/08	27.2	338.62	34.1	341.28	338.00	-6.9	14,140	-0.05%
2024/04/03	1.2	342.93	8.1	343.13	345.00	-6.9	14,171	-0.05%
2024/04/02	16.1	349.21	7.1	347.96	347.50	9	14,312	0.06%
2024/04/01	27.1	350.50	13.2	350.56	349.00	13.9	14,392	0.10%
2024/03/29	19.1	344.10	17.1	344.60	344.00	2	14,472	0.01%
2024/03/28	10	337.51	22	336.07	334.50	-12	14,504	-0.08%
2024/03/27	7.1	340.29	3.1	339.02	338.00	4.1	14,643	0.03%
2024/03/26	36.2	339.76	6.6	338.94	339.50	29.6	14,942	0.20%
2024/03/25	14	353.03	8	356.50	349.00	6	15,108	0.04%
2024/03/22	8.1	351.10	9	349.67	351.50	-0.9	15,234	-0.01%
2024/03/21	16.2	349.17	15.1	346.32	345.50	1.1	15,435	0.01%
2024/03/20	8.3	351.40	12.7	350.82	347.50	-4.5	15,647	-0.03%
2024/03/19	33.6	350.56	41.3	350.80	350.00	-7.7	15,930	-0.05%
2024/03/18	14.2	354.80	14.3	356.87	359.00	-0.1	16,292	0.00%
2024/03/15	27.2	357.68	23	356.96	354.50	4.2	16,844	0.03%
2024/03/14	41	358.34	33.6	360.93	362.00	7.5	16,946	0.04%
2024/03/13	31.9	353.38	12.1	345.81	345.00	19.8	17,056	0.12%
2024/03/12	9.1	365.05	6	361.50	361.50	3.1	17,194	0.02%
2024/03/11	9.3	363.49	1.2	370.39	363.00	8.2	17,407	0.05%
2024/03/08	18.7	368.69	9	368.00	362.50	9.7	17,626	0.06%
2024/03/07	34	379.97	19	382.13	375.00	15	17,877	0.08%
2024/03/06	50.3	388.30	35.2	388.01	392.00	15.1	18,100	0.08%
2024/03/05	44.6	405.57	39.1	406.22	401.00	5.5	18,356	0.03%
2024/03/04	49	405.42	47.3	407.52	403.00	1.7	18,934	0.01%
2024/03/01	38.3	398.63	76.5	398.07	398.50	-38.2	19,232	-0.20%
2024/02/29	18.3	387.86	25.2	384.18	387.00	-6.9	19,198	-0.04%
2024/02/27	16.1	382.33	22.3	382.93	382.00	-6.2	19,253	-0.03%
2024/02/26	18.5	381.21	10	381.00	380.00	8.5	19,419	0.04%
2024/02/23	38.1	387.01	52.1	386.97	386.00	-14	19,620	-0.07%
2024/02/22	51.4	384.79	38.1	387.74	382.00	13.3	19,604	0.07%
2024/02/21	78	384.54	169.3	383.44	380.00	-91.2	19,883	-0.46%	大賣/
2024/02/20	67	405.63	25	409.16	400.00	42	19,888	0.21%
2024/02/19	42.4	424.73	37.1	423.42	415.00	5.4	19,708	0.03%
2024/02/16	37.1	446.63	138.1	445.27	441.50	-101	19,710	-0.51%	大賣/
2024/02/15	80.2	449.03	214.9	446.61	455.00	-134.8	19,626	-0.69%	大賣/鉅額交易
2024/02/05	12	420.04	60	420.33	418.00	-48	19,452	-0.25%
2024/02/02	77.1	429.48	80.5	427.63	421.00	-3.3	19,498	-0.02%
2024/02/01	40.2	415.56	54.2	416.44	411.00	-14	19,353	-0.07%
2024/01/31	37.8	421.46	64.4	422.93	416.50	-26.6	19,344	-0.14%
2024/01/30	12.2	425.07	74.4	424.77	430.00	-62.1	19,350	-0.32%
2024/01/29	13.4	420.62	18	420.92	420.50	-4.6	19,371	-0.02%
2024/01/26	51.5	427.96	28.1	428.59	422.00	23.4	19,472	0.12%
2024/01/25	32	437.19	59.1	436.34	439.50	-27.1	19,553	-0.14%
2024/01/24	32.8	427.18	32.2	427.76	429.00	0.7	19,605	0.00%
2024/01/23	25.3	439.99	21.2	442.65	437.00	4.1	19,739	0.02%
2024/01/22	45.3	444.40	54.2	441.44	448.00	-8.9	19,787	-0.05%
2024/01/19	81.2	433.60	60.7	434.09	430.00	20.4	19,771	0.10%
2024/01/18	44.3	421.72	59.5	422.58	423.50	-15.2	19,624	-0.08%
2024/01/17	263.3	432.19	270.1	429.33	428.00	-6.8	19,804	-0.03%	大買/大賣/
2024/01/16	1,005.8	428.59	160.8	429.24	429.50	845	19,718	4.29%	大買/大賣/鉅額交易
2024/01/15	56.9	414.20	50.1	417.45	411.50	6.7	19,409	0.03%
2024/01/12	223.3	424.40	229.7	420.31	421.50	-6.4	19,403	-0.03%	大買/大賣/
2024/01/11	657.2	400.99	502.2	401.41	422.50	155.1	19,203	0.81%	大買/大賣/鉅額交易
2024/01/10	106.1	383.46	82.3	383.75	387.00	23.8	18,815	0.13%	大買/
2024/01/09	132.2	381.04	116	378.26	375.50	16.2	19,198	0.08%	大買/大賣/
2024/01/08	97.2	381.55	102.1	382.12	377.00	-4.9	19,208	-0.03%	大賣/
2024/01/05	69	378.79	235.4	380.32	384.00	-166.4	19,186	-0.87%	大賣/鉅額交易
2024/01/04	143.1	370.82	65.3	368.48	372.00	77.9	19,117	0.41%	大買/
2024/01/03	57.1	367.53	540.7	368.93	373.00	-483.7	19,381	-2.50%	大賣/鉅額交易
2024/01/02	79	359.01	93	353.94	360.00	-14	19,188	-0.07%
2023/12/29	8	355.00	11	354.86	357.00	-3	19,396	-0.02%
2023/12/28	100.1	354.69	90	354.88	354.50	10.1	19,425	0.05%
2023/12/27	11	361.95	14	361.39	362.50	-3	19,385	-0.02%
2023/12/26	42.1	363.48	40	361.08	361.00	2.1	19,483	0.01%
2023/12/25	12	356.83	12.2	356.69	357.00	-0.2	19,539	0.00%
2023/12/22	54.1	357.57	62.1	357.69	358.00	-8	19,741	-0.04%
2023/12/21	163.4	351.31	1,318.1	352.52	350.50	-1,154.7	19,791	-5.83%	大買/大賣/鉅額交易
2023/12/20	124.3	366.98	158.3	370.45	365.50	-34	19,736	-0.17%	大買/大賣/
2023/12/19	168	371.40	158.3	371.20	373.50	9.8	19,880	0.05%	大買/大賣/
2023/12/18	148.7	369.86	40	369.98	367.00	108.7	20,079	0.54%	大買/鉅額交易
2023/12/15	132.3	363.54	109	367.26	361.00	23.3	20,106	0.12%	大買/大賣/
2023/12/14	149	370.27	176.1	371.11	369.00	-27.1	20,167	-0.13%	大買/大賣/
2023/12/13	187.3	371.78	253.1	371.59	368.00	-65.8	20,049	-0.33%	大買/大賣/
2023/12/12	303	379.63	276.6	378.57	382.50	26.4	20,136	0.13%	大買/大賣/
2023/12/11	108.7	363.15	88	366.73	361.50	20.7	19,961	0.10%	大買/
2023/12/08	114	365.83	101	361.66	370.00	13	20,159	0.06%	大買/大賣/
2023/12/07	87.4	357.75	93.5	359.03	357.50	-6.1	20,283	-0.03%
2023/12/06	106	364.04	112	365.11	361.50	-6	20,444	-0.03%	大買/大賣/
2023/12/05	98.4	365.03	87	367.90	363.50	11.4	20,557	0.06%
2023/12/04	94.5	381.40	90	382.70	380.00	4.5	20,635	0.02%
2023/12/01	103	389.55	103.2	389.19	391.00	-0.2	20,733	0.00%	大買/大賣/
2023/11/30	184.2	382.81	188.1	379.36	385.50	-3.9	20,695	-0.02%	大買/大賣/
2023/11/29	238	375.74	241.5	375.77	380.00	-3.4	20,458	-0.02%	大買/大賣/
2023/11/28	42.2	347.71	63.6	347.94	361.00	-21.4	20,092	-0.11%
2023/11/27	76.3	332.13	65	337.74	331.00	11.3	19,840	0.06%
2023/11/24	9.2	343.30	20.1	341.18	344.00	-10.9	20,119	-0.05%
2023/11/23	75.7	336.28	61.1	335.96	336.00	14.6	20,142	0.07%
2023/11/22	57.1	349.38	64.3	350.50	346.00	-7.3	20,082	-0.04%
2023/11/21	58.2	344.40	116.5	343.28	342.50	-58.3	20,170	-0.29%	大賣/
2023/11/20	175.7	351.61	312.1	349.80	345.00	-136.4	20,428	-0.67%	大買/大賣/鉅額交易
2023/11/17	51.8	337.37	78.3	339.22	351.00	-26.5	20,281	-0.13%
2023/11/16	41	319.59	44.3	317.50	319.50	-3.3	20,030	-0.02%
2023/11/15	92.3	323.73	86.1	327.79	320.50	6.2	20,265	0.03%
2023/11/14	53	332.70	44.1	331.91	331.00	9	20,648	0.04%
2023/11/13	38.2	332.25	97.1	334.72	334.00	-58.9	21,080	-0.28%
2023/11/10	114.3	325.91	130	328.26	323.50	-15.8	21,400	-0.07%	大買/大賣/
2023/11/09	15	330.67	20.2	331.21	333.50	-5.1	21,561	-0.02%
2023/11/08	136.1	331.72	92.1	333.98	335.50	43.9	21,750	0.20%	大買/
2023/11/07	13	327.42	16.5	326.64	328.50	-3.5	21,883	-0.02%
2023/11/06	32.1	329.89	23.1	330.48	332.00	9	21,808	0.04%
2023/11/03	60.9	323.69	60	324.94	322.00	0.9	21,652	0.00%
2023/11/02	79	316.27	65.1	318.67	324.00	13.9	21,438	0.06%
2023/11/01	50.2	303.02	45	302.69	302.50	5.2	21,213	0.02%
2023/10/31	98.4	308.08	95	320.01	302.00	3.4	21,011	0.02%
2023/10/30	24.1	316.67	30.1	317.97	326.00	-6	20,706	-0.03%
2023/10/27	25.2	311.86	22.3	313.81	308.50	2.9	20,545	0.01%
2023/10/26	23	320.19	26	319.06	318.00	-3	20,428	-0.01%
2023/10/25	62.6	330.05	51	330.54	325.00	11.6	20,272	0.06%
2023/10/24	36.2	337.72	40	336.61	339.50	-3.8	20,005	-0.02%
2023/10/23	69	336.52	65	333.95	338.50	4	19,784	0.02%
2023/10/20	38	335.82	28	335.29	334.50	10	19,531	0.05%
2023/10/19	264.1	343.64	63	343.11	343.00	201.1	19,944	1.01%	大買/鉅額交易
2023/10/18	49.2	351.10	63.5	348.83	351.00	-14.3	20,269	-0.07%
2023/10/17	78.6	357.68	79.7	356.63	352.50	-1.1	20,249	-0.01%
2023/10/16	112.1	346.88	57.9	344.13	350.00	54.2	20,262	0.27%	大買/
2023/10/13	40.1	338.84	43.1	338.44	343.00	-3	20,547	-0.01%
2023/10/12	36	338.65	38	340.24	345.00	-2	20,918	-0.01%
2023/10/11	47	335.42	67.3	335.56	331.00	-20.3	21,100	-0.10%
2023/10/06	48.4	319.55	45	320.88	323.00	3.4	21,221	0.02%
2023/10/05	54.4	316.52	64.2	313.78	321.00	-9.8	21,269	-0.05%
2023/10/04	21.2	301.13	20	300.75	303.00	1.2	21,347	0.01%
2023/10/03	24.1	305.17	28.1	308.82	304.00	-4	21,588	-0.02%
2023/10/02	136	315.39	170	312.96	312.50	-34	21,981	-0.15%	大買/大賣/
2023/09/28	50	309.44	32.1	310.07	306.00	18	22,153	0.08%
2023/09/27	65.2	302.31	78.2	301.74	306.00	-13	22,691	-0.06%
2023/09/26	53.1	306.65	32	308.75	303.00	21.1	22,997	0.09%
2023/09/25	50	311.82	71	313.97	309.50	-21	23,198	-0.09%
2023/09/22	55.7	299.80	51.2	301.42	304.50	4.5	23,162	0.02%
2023/09/21	90.5	303.31	118.3	299.94	298.00	-27.7	23,315	-0.12%	大賣/
2023/09/20	68.4	317.65	42.1	318.27	315.50	26.4	23,080	0.11%
2023/09/19	56.7	325.46	53	331.25	322.50	3.7	23,122	0.02%
2023/09/18	21.1	341.63	38	342.58	344.50	-16.9	23,117	-0.07%
2023/09/15	100.5	346.75	100.3	352.89	338.00	0.3	23,086	0.00%
2023/09/14	146.3	357.87	148.1	352.61	356.50	-1.8	22,723	-0.01%	大買/大賣/
2023/09/13	35.1	331.01	55	327.93	348.00	-20	22,482	-0.09%
2023/09/12	95	333.45	77.1	334.55	325.50	17.9	22,316	0.08%
2023/09/11	53.1	348.29	66.9	352.70	346.50	-13.8	22,193	-0.06%
2023/09/08	78.4	360.31	90.1	359.69	360.00	-11.7	21,987	-0.05%
2023/09/07	35.3	367.35	38.1	366.89	369.50	-2.8	21,976	-0.01%
2023/09/06	46	362.65	50	364.04	367.00	-4	21,685	-0.02%
2023/09/05	84	352.37	153.6	350.65	357.00	-69.6	21,301	-0.33%	大賣/
2023/09/04	52	343.58	25.2	341.39	345.00	26.8	21,044	0.13%
2023/09/01	130.1	346.51	128.1	344.42	335.00	2	20,849	0.01%	大買/大賣/
2023/08/31	24.1	344.75	20.1	345.74	345.00	4	20,501	0.02%
2023/08/30	129	347.57	127.5	349.17	342.00	1.5	20,321	0.01%	大買/大賣/
2023/08/29	72.1	335.96	76.2	335.09	335.50	-4.1	19,928	-0.02%
2023/08/28	65	332.12	164	333.23	335.00	-99	19,742	-0.50%	大賣/
2023/08/25	82.1	338.26	68	336.04	334.00	14.1	19,539	0.07%
2023/08/24	145.1	339.35	108.6	339.14	333.00	36.5	19,248	0.19%	大買/大賣/
2023/08/23	102.2	333.19	78.3	337.32	340.50	23.9	19,019	0.13%	大買/
2023/08/22	52.6	344.23	44.4	345.60	341.00	8.2	18,776	0.04%
2023/08/21	53.1	338.04	45.2	339.55	335.50	7.9	18,741	0.04%
2023/08/18	66.5	352.53	80.1	345.39	328.00	-13.6	18,462	-0.07%
2023/08/17	271	351.36	261.1	351.88	357.00	9.9	17,899	0.06%	大買/大賣/
2023/08/16	178.4	339.19	101	332.92	341.00	77.3	17,419	0.44%	大買/大賣/
2023/08/15	76	324.62	104.7	327.39	334.00	-28.7	17,012	-0.17%	大賣/
2023/08/14	113.4	303.96	88.1	301.41	304.00	25.2	16,725	0.15%	大買/
2023/08/11	44.2	295.56	49.1	294.59	293.50	-4.9	16,465	-0.03%
2023/08/10	4.8	284.02	4	282.00	280.00	0.8	16,235	0.00%
2023/08/09	1	304.99	2.3	304.87	301.00	-1.3	16,253	-0.01%
2023/08/08	4.3	289.97	9.1	292.39	295.50	-4.7	16,287	-0.03%
2023/08/07	5.3	300.28	10	293.27	307.50	-4.8	16,315	-0.03%
2023/08/04	7.7	280.08	17	275.94	281.50	-9.3	16,299	-0.06%
2023/08/02	25.5	288.70	5	290.10	281.00	20.5	16,296	0.13%
2023/08/01	8	314.69	0	0.00	312.00	8	16,305	0.05%
2023/07/31	27.2	327.41	14.3	328.99	326.00	12.9	16,364	0.08%
2023/07/28	16.9	314.63	4.1	320.06	319.50	12.8	16,321	0.08%
2023/07/27	37.4	319.83	71.2	311.43	331.00	-33.8	16,358	-0.21%
2023/07/26	8.2	342.80	3	346.67	340.00	5.2	16,321	0.03%
2023/07/25	2	381.74	14	383.86	377.50	-12	16,440	-0.07%
2023/07/24	185.1	385.86	190.1	382.01	377.50	-5	16,601	-0.03%	大買/大賣/
2023/07/21	325	360.21	278.5	363.16	379.50	46.5	16,376	0.28%	大買/大賣/
2023/07/20	49	335.57	46.4	331.60	345.00	2.6	15,962	0.02%
2023/07/19	98.1	333.86	109.7	333.60	329.00	-11.6	15,782	-0.07%	大賣/
2023/07/18	114.1	317.78	120.1	324.41	314.00	-6.1	15,305	-0.04%	大買/大賣/
2023/07/17	103.1	316.79	82.1	317.03	319.00	21	14,809	0.14%	大買/
2023/07/14	83	282.30	125.6	278.85	295.00	-42.6	14,264	-0.30%	大賣/
2023/07/13	129.1	272.33	128.1	271.27	268.50	0.9	13,808	0.01%	大買/大賣/
2023/07/12	43	260.13	43	261.05	260.50	0	13,253	0.00%
2023/07/11	125	264.96	115.4	262.23	262.00	9.6	13,097	0.07%	大買/大賣/
2023/07/10	69.1	251.88	68.4	248.86	253.50	0.7	12,812	0.01%
2023/07/07	126.7	243.14	111	243.82	244.50	15.7	12,591	0.12%	大買/大賣/
2023/07/06	122	256.69	90.2	256.85	253.50	31.8	12,163	0.26%	大買/
2023/07/05	100	254.71	187.1	256.98	255.50	-87.1	11,910	-0.73%	大賣/
2023/07/04	138.1	245.20	79.8	242.52	250.50	58.2	11,417	0.51%	大買/
2023/07/03	9.2	223.03	32.3	222.13	228.00	-23.1	11,054	-0.21%
2023/06/30	24	210.69	26.1	211.67	211.00	-2.1	10,835	-0.02%
2023/06/29	58.2	208.49	64.2	210.46	210.00	-6	10,851	-0.06%
2023/06/28	52	201.76	59	200.66	201.00	-7	10,717	-0.07%
2023/06/27	42.2	202.77	55.4	201.54	198.00	-13.2	11,051	-0.12%
2023/06/26	123.1	203.16	56.1	202.62	202.00	67.1	11,102	0.60%	大買/
2023/06/21	20.6	196.88	44.5	195.87	199.00	-23.9	11,496	-0.21%
2023/06/20	25.1	198.61	41.3	198.08	196.00	-16.2	11,548	-0.14%
2023/06/19	20	196.23	22	195.66	196.50	-2	11,706	-0.02%
2023/06/16	34.1	194.64	15.2	193.20	193.00	18.9	11,603	0.16%
2023/06/15	57	189.04	26.3	190.28	190.00	30.8	11,553	0.27%
2023/06/14	21	187.86	28.1	187.72	186.00	-7.1	11,600	-0.06%
2023/06/13	36.4	185.72	56.7	184.14	187.50	-20.3	11,641	-0.17%
2023/06/12	2	175.00	5	176.20	174.50	-3	11,506	-0.03%
2023/06/09	5	171.80	10.4	172.64	173.50	-5.4	11,537	-0.05%
2023/06/08	7.9	168.24	6	168.17	168.50	1.9	11,624	0.02%
2023/06/07	11	171.82	3	171.17	172.00	8	11,779	0.07%
2023/06/06	7.1	170.79	4	171.38	170.50	3.1	12,282	0.03%
2023/06/05	1.1	172.55	1.1	173.00	173.00	0	12,355	0.00%
2023/06/02	25.1	172.94	16.3	173.78	172.00	8.9	12,416	0.07%
2023/06/01	2.4	171.21	21	171.00	173.00	-18.6	12,476	-0.15%
2023/05/31	8	172.25	7	172.36	171.50	1	12,750	0.01%
2023/05/30	19.1	171.44	15.3	171.21	172.50	3.9	12,802	0.03%
2023/05/29	10	174.80	13.3	174.42	173.50	-3.3	12,820	-0.03%
2023/05/26	43.5	169.18	40	169.68	168.50	3.5	12,907	0.03%
2023/05/25	107	172.57	102	171.79	170.50	5	13,281	0.04%	大買/大賣/
2023/05/24	14.4	167.48	21	166.69	167.00	-6.6	13,602	-0.05%
2023/05/23	8	170.38	65	171.11	171.00	-57	13,714	-0.42%
2023/05/22	23	168.83	22	168.91	168.50	1	13,833	0.01%
2023/05/19	19.1	170.23	15.1	171.64	172.00	4.1	13,863	0.03%
2023/05/18	18	167.67	22	167.52	167.50	-4	13,979	-0.03%
2023/05/17	8	164.63	7	165.50	166.50	1	14,073	0.01%
2023/05/16	32.2	163.07	34	163.24	162.00	-1.8	14,134	-0.01%
2023/05/15	9.1	163.51	9	163.50	164.50	0.1	14,162	0.00%
2023/05/11	9	167.28	15	165.60	164.50	-6	14,585	-0.04%
2023/05/10	12	168.46	7.4	169.52	169.50	4.6	15,086	0.03%
2023/05/09	39	167.91	38	166.99	168.00	1	15,223	0.01%
2023/05/08	38	168.86	38	170.84	168.50	0	15,458	0.00%
2023/05/05	4	168.50	4.1	170.01	170.00	-0.1	16,178	0.00%
2023/05/04	4.1	166.04	4	168.25	169.00	0.1	16,439	0.00%
2023/05/03	18.1	166.86	23	166.37	166.00	-4.9	16,616	-0.03%
2023/05/02	11	165.18	28.1	168.49	170.00	-17.1	16,586	-0.10%
2023/04/28	25.4	164.18	44	163.47	164.00	-18.6	16,619	-0.11%
2023/04/27	5.1	159.25	2	161.50	160.00	3.1	16,470	0.02%
2023/04/26	85.3	160.05	84	159.69	158.50	1.3	16,309	0.01%
2023/04/25	55	171.98	56	171.50	171.00	-1	15,999	-0.01%
2023/04/24	51.4	178.14	46	178.12	177.00	5.4	15,830	0.03%
2023/04/21	63.1	184.23	53	185.19	184.50	10.1	15,754	0.06%
2023/04/20	8.1	187.68	10	189.95	191.00	-1.9	15,770	-0.01%
2023/04/19	18	190.61	22	189.93	188.50	-4	15,884	-0.03%
2023/04/18	12.1	192.18	15	194.60	191.50	-3	15,912	-0.02%
2023/04/17	6	193.08	4	194.38	194.50	2	15,967	0.01%
2023/04/14	1	193.50	3	193.83	194.50	-2	16,057	-0.01%
2023/04/13	22.1	192.95	15	192.33	192.00	7.1	16,143	0.04%
2023/04/12	13.1	196.50	8	198.31	196.50	5.1	16,172	0.03%
2023/04/11	41.1	197.31	45	197.11	197.50	-3.9	16,198	-0.02%
2023/04/10	17	200.00	11	200.55	199.50	6	16,385	0.04%
2023/04/07	45	201.11	19.1	201.89	200.00	25.9	16,361	0.16%
2023/04/06	21.4	196.35	14	197.71	201.00	7.4	16,255	0.05%
2023/03/31	29.3	192.90	23	195.11	196.50	6.3	16,126	0.04%
2023/03/30	38.1	191.83	44	192.00	193.00	-5.9	16,015	-0.04%
2023/03/29	42.3	190.41	35	191.56	189.00	7.3	15,899	0.05%
2023/03/28	119.1	198.50	85.3	199.24	195.50	33.8	15,737	0.21%	大買/
2023/03/27	78.1	212.23	68	211.95	209.00	10.1	15,297	0.07%
2023/03/24	21.2	209.03	61.5	212.36	215.50	-40.4	15,057	-0.27%
2023/03/23	65.3	200.30	29.1	200.07	198.50	36.2	14,498	0.25%
2023/03/22	35.1	200.46	57.1	199.65	200.50	-22	14,533	-0.15%
2023/03/21	4.1	193.14	16	193.75	192.00	-11.9	14,315	-0.08%
2023/03/20	25	194.90	12	196.00	191.00	13	14,384	0.09%
2023/03/17	50	193.82	88	192.77	194.50	-38	14,410	-0.26%
2023/03/16	97.2	188.46	98	186.73	188.00	-0.9	14,186	-0.01%
2023/03/15	18	192.11	31	192.52	190.50	-13	14,175	-0.09%
2023/03/14	13	186.04	23	185.83	187.50	-10	14,093	-0.07%
2023/03/13	62.3	186.24	69	184.24	186.50	-6.7	14,174	-0.05%
2023/03/10	64	187.46	48	187.67	187.00	16	14,176	0.11%
2023/03/09	97.2	197.24	76.4	197.67	194.00	20.9	14,405	0.14%
2023/03/08	7	189.00	5	189.20	191.00	2	13,983	0.01%
2023/03/07	8	187.44	6.1	188.33	187.50	1.9	13,967	0.01%
2023/03/06	25	191.18	17	190.41	189.50	8	13,998	0.06%
2023/03/03	32.1	192.03	44	190.89	188.50	-12	14,115	-0.08%
2023/03/02	19.1	186.64	15	187.33	186.00	4.1	14,220	0.03%
2023/03/01	10.2	185.25	13	184.42	186.00	-2.8	14,266	-0.02%
2023/02/24	78	186.53	72.4	187.85	185.50	5.6	14,319	0.04%
2023/02/23	68.3	187.13	73.2	187.94	188.50	-5	14,153	-0.04%
2023/02/22	153	184.81	125	188.40	181.00	28	14,009	0.20%	大買/大賣/
2023/02/21	10.1	197.43	27.1	198.51	200.50	-16.9	13,748	-0.12%
2023/02/20	148.1	196.80	156	197.71	195.00	-8	13,831	-0.06%	大買/大賣/
2023/02/17	21	197.05	17	196.18	196.50	4	14,067	0.03%
2023/02/16	19	195.11	21	197.05	200.50	-2	14,445	-0.01%
2023/02/15	19	192.00	8	190.75	193.00	11	14,704	0.07%
2023/02/14	10	193.75	12.1	194.54	192.00	-2.1	14,749	-0.01%
2023/02/13	18	193.97	27	192.59	193.50	-9	15,074	-0.06%
2023/02/10	89.2	193.82	86.2	194.71	193.50	3	15,370	0.02%
2023/02/09	35	199.30	32.2	199.41	198.50	2.8	15,653	0.02%
2023/02/08	155.3	199.93	150	198.32	199.00	5.3	15,573	0.03%	大買/大賣/
2023/02/07	19	189.42	21.6	189.47	191.50	-2.6	15,221	-0.02%
2023/02/06	57	190.96	46.3	190.87	190.00	10.7	15,323	0.07%
2023/02/03	83	189.87	99.2	191.50	194.50	-16.2	15,369	-0.11%
2023/02/02	50	179.93	50	181.24	184.00	0	14,907	0.00%
2023/02/01	8	175.06	16	173.44	175.50	-8	15,396	-0.05%
2023/01/31	3	168.50	12.1	167.68	169.50	-9.1	15,627	-0.06%
2023/01/30	19	166.47	8.3	166.45	168.50	10.7	16,331	0.07%
2023/01/17	17	159.44	18	159.44	160.00	-1	17,101	-0.01%
2023/01/16	5.3	159.88	8	159.69	159.50	-2.7	17,567	-0.02%
2023/01/13	22	158.89	21	160.10	157.50	1	17,880	0.01%
2023/01/12	4	160.00	3	160.33	160.00	1	18,323	0.01%
2023/01/11	40	159.94	45	158.21	161.00	-5	18,752	-0.03%
2023/01/10	10	159.20	14	159.79	160.00	-4	19,182	-0.02%
2023/01/09	32	157.66	26.2	157.56	158.50	5.8	19,639	0.03%
2023/01/06	3	149.00	9	150.56	151.00	-6	19,950	-0.03%
2023/01/05	42	148.35	40	148.51	147.00	2	20,375	0.01%
2023/01/04	5	146.80	4	147.75	149.00	1	20,876	0.00%
2023/01/03	9	143.83	5	145.40	147.00	4	21,203	0.02%
2022/12/30	99	143.29	109	144.94	142.50	-10	21,448	-0.05%	大賣/
2022/12/29	34	145.54	24	143.96	145.50	10	21,795	0.05%
2022/12/28	97.3	145.16	99	147.63	145.00	-1.7	22,145	-0.01%
2022/12/27	7	154.22	10	152.75	156.50	-3	22,266	-0.01%
2022/12/26	40.1	152.84	39	154.58	152.00	1.1	22,770	0.00%
2022/12/23	5.1	157.92	5	158.20	159.00	0.1	23,323	0.00%
2022/12/22	9	158.61	8	159.81	158.00	1	23,747	0.00%
2022/12/21	8	158.75	20	159.45	157.50	-12	24,226	-0.05%
2022/12/20	73	156.27	91	162.00	156.00	-18	24,661	-0.07%
2022/12/19	8	164.44	7	164.36	165.00	1	25,021	0.00%
2022/12/16	10	165.95	6	166.08	165.00	4	25,528	0.02%
2022/12/15	17	171.74	21	171.00	171.50	-4	25,759	-0.02%
2022/12/14	50	171.33	48.2	171.71	173.00	1.8	25,800	0.01%
2022/12/13	9	165.00	20	165.88	164.00	-11	25,794	-0.04%
2022/12/12	17	163.65	21.2	164.07	164.00	-4.2	25,943	-0.02%
2022/12/09	40	170.70	46	169.96	168.50	-6	26,462	-0.02%
2022/12/08	19	167.79	5	170.20	167.00	14	26,667	0.05%
2022/12/07	49.2	170.57	54.2	170.68	170.00	-5	26,854	-0.02%
2022/12/06	27.5	176.56	22.1	175.17	175.50	5.4	26,928	0.02%
2022/12/05	68	179.51	212.3	178.47	178.00	-144.3	27,113	-0.53%	大賣/鉅額交易
2022/12/02	114	177.47	13.4	177.16	176.50	100.6	27,347	0.37%	大買/
2022/12/01	97.1	177.81	105	177.94	175.50	-7.9	27,536	-0.03%	大賣/
2022/11/30	1	167.50	21	169.50	168.50	-20	27,497	-0.07%
2022/11/29	3	166.50	9	165.56	165.50	-6	27,732	-0.02%
2022/11/28	16	168.03	6.1	166.62	168.50	9.9	28,144	0.04%
2022/11/25	29	168.95	21	169.74	167.50	8	28,344	0.03%
2022/11/24	36.3	170.20	28.1	171.93	172.00	8.2	28,350	0.03%
2022/11/23	22	166.73	13	166.73	163.50	9	28,343	0.03%
2022/11/22	31	164.26	27	162.96	166.50	4	28,707	0.01%
2022/11/21	5.1	166.38	7	166.21	164.00	-2	29,182	-0.01%
2022/11/18	196.3	166.73	203.1	169.74	166.00	-6.8	29,702	-0.02%	大買/大賣/
2022/11/17	103.1	167.47	79	165.40	170.50	24.1	29,817	0.08%	大買/
2022/11/16	69.1	166.46	62	164.71	167.00	7.1	30,017	0.02%
2022/11/15	72.7	165.72	71.1	165.21	167.00	1.6	30,214	0.01%
2022/11/14	45.2	161.60	46	162.66	163.50	-0.8	30,634	0.00%
2022/11/11	56.3	159.16	53	159.03	156.50	3.3	31,097	0.01%
2022/11/10	16	150.09	20	150.15	150.50	-4	30,971	-0.01%
2022/11/09	92	151.83	84	149.42	150.50	8	31,293	0.03%
2022/11/08	44	149.57	58.2	150.52	147.00	-14.2	31,812	-0.04%
2022/11/07	29	148.83	32	148.34	149.00	-3	32,171	-0.01%
2022/11/04	56	142.87	44	142.31	142.50	12	31,967	0.04%
2022/11/03	32.1	144.74	32	144.05	144.00	0.1	31,985	0.00%
2022/11/02	27	145.69	34	146.49	145.50	-7	32,066	-0.02%
2022/11/01	29	145.69	32	145.64	146.50	-3	32,164	-0.01%
2022/10/31	18	143.56	72	143.08	142.00	-54	32,256	-0.17%
2022/10/28	119.2	141.86	64.1	142.36	139.50	55.1	32,356	0.17%	大買/
2022/10/27	47	136.33	50	136.81	138.00	-3	31,865	-0.01%
2022/10/26	59.1	135.31	38	135.18	133.50	21.1	31,835	0.07%
2022/10/25	86	134.30	98	134.65	139.50	-12	31,506	-0.04%
2022/10/24	16	132.84	131	133.59	134.50	-115	31,060	-0.37%	大賣/鉅額交易
2022/10/21	103	123.29	34	124.04	122.50	69	31,495	0.22%	大買/
2022/10/20	59	125.58	76	124.32	127.00	-17	32,320	-0.05%
2022/10/19	29	128.55	12	131.25	125.00	17	32,200	0.05%
2022/10/18	59	130.81	42	131.05	130.50	17	32,249	0.05%
2022/10/17	61	130.17	76	127.89	131.50	-15	32,783	-0.05%
2022/10/14	23	126.22	43.1	126.55	130.00	-20.1	33,031	-0.06%
2022/10/13	31	123.89	24	120.29	118.50	7	33,153	0.02%
2022/10/12	85.9	121.96	70	122.56	122.00	15.9	33,056	0.05%
2022/10/11	59	125.94	58	128.56	127.00	1	33,018	0.00%
2022/10/07	55	136.79	54	137.20	136.50	1	32,849	0.00%
2022/10/06	51	138.29	43	137.21	140.00	8	32,872	0.02%
2022/10/05	29	136.36	30	137.30	133.50	-1	32,704	0.00%
2022/10/04	23	138.46	33	137.59	137.50	-10	32,381	-0.03%
2022/10/03	50.1	135.20	32	137.09	135.50	18.1	32,180	0.06%
2022/09/30	45.1	131.45	25	129.76	134.00	20.1	32,572	0.06%
2022/09/29	21	128.74	27	130.07	127.00	-6	32,663	-0.02%
2022/09/28	36	129.31	47	129.46	127.50	-11	32,739	-0.03%
2022/09/27	49	134.95	30	133.82	134.50	19	32,704	0.06%
2022/09/26	44	137.65	47	139.45	136.00	-3	32,637	-0.01%
2022/09/23	26	148.73	19	146.74	145.50	7	32,650	0.02%
2022/09/22	25	152.14	28	150.45	156.00	-3	32,479	-0.01%
2022/09/21	6	152.50	7	152.57	152.50	-1	32,515	0.00%
2022/09/20	31	152.58	30	152.05	152.00	1	32,776	0.00%
2022/09/19	22.2	153.56	21	153.86	152.50	1.2	32,932	0.00%
2022/09/16	83	155.28	74	156.33	153.50	9	33,125	0.03%
2022/09/15	59	162.31	54	165.63	161.00	5	33,151	0.02%
2022/09/14	41	169.68	30	169.53	169.50	11	33,183	0.03%
2022/09/13	26	176.35	25	175.70	176.00	1	33,222	0.00%
2022/09/12	15	176.77	9	176.33	173.00	6	33,278	0.02%
2022/09/08	35	175.04	28	174.64	175.50	7	33,482	0.02%
2022/09/07	15	176.77	9.1	175.67	176.00	6	33,488	0.02%
2022/09/06	31	175.35	31.2	176.66	175.50	-0.2	33,699	0.00%
2022/09/05	34	182.74	45	183.70	179.50	-11	33,603	-0.03%
2022/09/02	71	188.32	54	188.63	188.00	17	33,488	0.05%
2022/09/01	51	182.07	46	183.04	181.00	5	33,293	0.02%
2022/08/31	41.1	188.10	38	186.82	187.00	3.1	33,223	0.01%
2022/08/30	49.5	190.29	23	189.93	188.50	26.5	33,343	0.08%
2022/08/29	53.2	185.71	44.1	185.90	190.00	9.1	33,178	0.03%
2022/08/26	260	194.32	494	197.80	191.00	-234	33,079	-0.71%	大買/大賣/鉅額交易
2022/08/25	384	195.38	105	195.88	195.00	279	32,887	0.85%	大買/大賣/鉅額交易
2022/08/24	47.5	188.15	40	188.85	186.00	7.5	32,679	0.02%
2022/08/23	45	186.23	42.1	186.04	190.50	3	32,474	0.01%
2022/08/22	40.5	190.35	332	189.30	186.00	-291.5	32,316	-0.90%	大賣/鉅額交易
2022/08/19	151	194.37	138	192.55	189.50	13	32,358	0.04%	大買/大賣/
2022/08/18	65	184.38	105	184.36	189.00	-40	31,931	-0.13%	大賣/
2022/08/17	60	176.88	43.2	176.09	175.50	16.8	31,262	0.05%
2022/08/16	66	177.70	69	177.37	175.50	-3	31,269	-0.01%
2022/08/15	122	176.02	76.1	176.98	178.00	46	31,286	0.15%	大買/
2022/08/12	40.1	163.21	73.4	165.74	170.50	-33.3	30,694	-0.11%
2022/08/11	321	154.62	47.1	155.03	155.00	273.9	30,349	0.90%	大買/鉅額交易
2022/08/10	95.1	149.95	92	149.97	149.00	3.1	30,681	0.01%
2022/08/09	49	154.21	43	153.79	154.50	6	30,843	0.02%
2022/08/08	34.1	155.63	20	155.88	154.50	14.1	31,057	0.05%
2022/08/05	33	157.56	35	156.60	159.50	-2	31,147	-0.01%
2022/08/04	104	147.89	98	147.09	149.00	6	31,240	0.02%	大買/
2022/08/03	208.1	149.55	34.1	150.14	148.50	174	31,290	0.56%	大買/鉅額交易
2022/08/02	80.1	150.71	120.1	149.35	151.50	-40	31,482	-0.13%	大賣/
2022/08/01	75.1	154.39	112	153.83	153.00	-36.9	31,442	-0.12%	大賣/
2022/07/29	108.2	158.66	93	158.26	156.00	15.2	31,376	0.05%	大買/
2022/07/28	67.4	158.55	282	157.63	155.50	-214.6	31,475	-0.68%	大賣/鉅額交易
2022/07/27	133	166.19	249.9	166.51	163.00	-116.9	30,798	-0.38%	大買/大賣/鉅額交易
2022/07/26	42	179.02	49	179.20	177.50	-7	29,889	-0.02%
2022/07/25	61	178.54	59	180.10	181.50	2	29,826	0.01%
2022/07/22	334	184.04	164.1	183.55	180.50	169.9	29,766	0.57%	大買/大賣/鉅額交易
2022/07/21	267	174.67	125	170.13	179.00	142	29,265	0.49%	大買/大賣/鉅額交易
2022/07/20	65	161.72	83	162.54	163.00	-18	28,744	-0.06%
2022/07/19	44	156.83	36	157.00	154.00	8	28,522	0.03%
2022/07/18	148.1	158.80	164	158.26	158.00	-16	28,377	-0.06%	大買/大賣/
2022/07/15	31	153.31	29.1	153.81	152.50	2	28,062	0.01%
2022/07/14	29	150.22	29	147.17	150.00	0	28,107	0.00%
2022/07/13	12.1	153.49	199.5	155.05	146.50	-187.4	27,985	-0.67%	大賣/鉅額交易
2022/07/12	11	157.05	23	153.48	150.00	-12	28,075	-0.04%
2022/07/11	22	167.09	17	163.35	162.00	5	28,455	0.02%
2022/07/08	171	168.37	162	167.11	165.00	9	28,630	0.03%	大買/大賣/
2022/07/07	57	169.40	80	167.56	174.00	-23	28,007	-0.08%
2022/07/06	118.2	166.29	128.1	165.42	160.50	-10	27,834	-0.04%	大買/大賣/
2022/07/05	139	171.28	135	174.87	174.00	4	27,750	0.01%	大買/大賣/
2022/07/04	12.1	172.03	32.7	172.06	172.50	-20.6	27,851	-0.07%
2022/07/01	98.1	178.86	165	178.48	172.00	-66.9	27,944	-0.24%	大賣/
2022/06/30	38	187.67	41	188.30	191.00	-3	27,826	-0.01%
2022/06/29	47	192.48	72.2	190.90	194.50	-25.2	27,816	-0.09%
2022/06/28	33.2	189.89	38	187.38	190.00	-4.9	27,790	-0.02%
2022/06/27	27.1	198.43	25.1	197.56	198.00	2	28,067	0.01%
2022/06/24	39.1	189.07	33	188.67	187.50	6.1	28,540	0.02%
2022/06/23	94.3	189.00	219.1	189.87	190.00	-124.8	28,676	-0.44%	大賣/鉅額交易
2022/06/22	32	194.64	28.1	195.59	186.50	4	28,328	0.01%
2022/06/21	56.1	204.64	69	203.86	207.00	-12.9	28,133	-0.05%
2022/06/20	59.1	205.67	64.5	206.43	201.50	-5.4	28,206	-0.02%
2022/06/17	127.2	212.51	129	209.48	209.00	-1.8	28,277	-0.01%	大買/大賣/
2022/06/16	99.1	228.80	96	228.40	214.50	3.1	28,039	0.01%
2022/06/15	32.1	230.31	37.3	231.69	228.50	-5.2	28,074	-0.02%
2022/06/14	57	224.10	55	222.93	225.50	2	28,220	0.01%
2022/06/13	45.2	222.06	45.1	222.55	226.00	0.1	28,523	0.00%
2022/06/10	54	223.37	50	222.31	225.50	4	29,039	0.01%
2022/06/09	41.2	223.18	42.1	223.36	224.00	-0.9	29,291	0.00%
2022/06/08	61.1	224.65	365	228.64	222.50	-303.9	29,488	-1.03%	大賣/鉅額交易
2022/06/07	42	226.94	42	226.13	228.50	0	30,017	0.00%
2022/06/06	76.1	228.46	79	228.33	231.50	-2.9	30,785	-0.01%
2022/06/02	84.3	227.53	89	230.88	226.00	-4.7	31,348	-0.02%
2022/06/01	131	242.84	107	241.32	238.00	24	31,717	0.08%	大買/大賣/
2022/05/31	50	238.28	36	237.36	240.50	14	31,931	0.04%
2022/05/30	66.1	239.18	66	239.52	242.00	0.1	32,963	0.00%
2022/05/27	35.3	235.48	178	238.89	231.00	-142.8	33,710	-0.42%	大賣/鉅額交易
2022/05/26	189.5	244.81	48	246.82	238.50	141.5	34,303	0.41%	大買/鉅額交易
2022/05/25	49.2	254.32	47	253.27	255.00	2.2	34,805	0.01%
2022/05/24	61.1	252.24	56.1	253.22	250.00	5	35,532	0.01%
2022/05/23	154.1	263.63	143	267.23	257.50	11.1	36,322	0.03%	大買/大賣/
2022/05/20	43	270.02	56	269.68	269.50	-13	36,532	-0.04%
2022/05/19	110	266.65	120.1	264.92	269.50	-10.1	36,484	-0.03%	大買/大賣/
2022/05/18	111	266.73	94.2	265.28	268.00	16.9	36,532	0.05%	大買/
2022/05/17	36	253.65	22	253.20	255.00	14	36,520	0.04%
2022/05/16	37.1	262.33	52	267.56	252.50	-14.9	37,163	-0.04%
2022/05/13	60	261.08	36	260.71	257.00	24	37,394	0.06%
2022/05/12	42.1	256.85	38	257.59	254.50	4.1	37,471	0.01%
2022/05/11	57	252.46	58	252.88	257.50	-1	37,788	0.00%
2022/05/10	43.2	247.77	55.1	248.77	255.00	-11.9	37,985	-0.03%
2022/05/09	20.3	252.97	15	256.67	246.50	5.3	38,497	0.01%
2022/05/06	52	275.68	22	274.11	272.00	30	38,829	0.08%
2022/05/05	141	279.57	106.9	276.59	286.00	34.1	38,763	0.09%	大買/大賣/
2022/05/04	17	265.59	17	265.62	262.50	0	38,558	0.00%
2022/05/03	29	265.17	23	265.72	264.50	6	38,787	0.02%
2022/04/29	58	262.83	57	263.34	260.50	1	38,955	0.00%
2022/04/28	69	254.27	58	257.18	260.00	11	38,880	0.03%
2022/04/27	70.1	245.79	69	243.46	252.50	1.1	38,898	0.00%
2022/04/26	95.3	247.35	77	244.81	242.50	18.3	38,817	0.05%
2022/04/25	50.2	252.58	39	251.50	248.50	11.2	39,070	0.03%
2022/04/22	31.5	264.06	27	266.67	267.50	4.5	39,245	0.01%
2022/04/21	41	277.01	39	276.15	275.00	2	39,660	0.01%
2022/04/20	57.2	270.96	66	270.05	276.50	-8.8	39,824	-0.02%
2022/04/19	66	273.83	68	272.18	268.50	-2	39,943	-0.01%
2022/04/18	43.1	266.54	39.1	266.45	272.50	4	40,018	0.01%
2022/04/15	80.3	263.63	80	266.29	265.50	0.3	40,260	0.00%
2022/04/14	70.1	284.05	66	283.97	281.50	4.1	40,341	0.01%
2022/04/13	47	285.68	56	286.48	289.50	-9	40,256	-0.02%
2022/04/12	57.5	281.97	85.1	282.43	281.50	-27.6	40,177	-0.07%
2022/04/11	111.7	290.34	59.1	287.16	281.00	52.6	39,911	0.13%	大買/
2022/04/08	89.2	300.72	92.1	297.04	301.50	-2.9	39,727	-0.01%
2022/04/07	63	306.34	54	306.76	296.00	9	39,457	0.02%
2022/04/06	63	313.17	77.6	312.97	317.00	-14.6	39,182	-0.04%
2022/04/01	59.1	308.62	121.1	300.27	312.00	-62	39,128	-0.16%	大賣/
2022/03/31	67.1	309.69	205.1	308.26	305.50	-138	39,374	-0.35%	大賣/鉅額交易
2022/03/30	112.4	320.37	113	322.27	312.50	-0.6	39,541	0.00%	大買/大賣/
2022/03/29	130.2	318.37	115	316.40	322.50	15.2	39,675	0.04%	大買/大賣/
2022/03/28	27	299.41	51	301.07	311.00	-24	40,065	-0.06%
2022/03/25	57	293.76	51	293.46	296.00	6	40,418	0.01%
2022/03/24	51	286.01	42.3	286.37	287.50	8.8	40,965	0.02%
2022/03/23	47.3	293.31	45	288.27	284.00	2.2	42,365	0.01%
2022/03/22	31	285.89	45	286.86	282.00	-14	42,972	-0.03%
2022/03/21	32	278.81	68	278.21	274.50	-36	43,100	-0.08%
2022/03/18	116	272.95	72	273.70	273.00	44	43,130	0.10%	大買/
2022/03/17	164	272.19	134.4	271.56	275.00	29.6	42,942	0.07%	大買/大賣/
2022/03/16	133	262.05	122.6	260.15	255.00	10.4	42,428	0.02%	大買/大賣/
2022/03/15	170.9	273.67	138.2	271.35	260.50	32.8	42,269	0.08%	大買/大賣/
2022/03/14	144	290.84	134	290.68	286.00	10	42,126	0.02%	大買/大賣/
2022/03/11	62.1	281.92	52	280.85	287.00	10.1	41,766	0.02%
2022/03/10	87	285.59	120	286.63	281.00	-33	41,630	-0.08%	大賣/
2022/03/09	299.1	291.16	88	287.47	275.00	211	41,146	0.51%	大買/鉅額交易
2022/03/08	127	287.50	137	283.89	273.50	-10	40,380	-0.02%	大買/大賣/
2022/03/07	83	286.03	82	285.56	287.50	1	39,594	0.00%
2022/03/04	138.1	298.58	99.5	297.71	288.00	38.7	39,069	0.10%	大買/
2022/03/03	151.1	317.01	150.1	317.65	312.00	0.9	38,732	0.00%	大買/大賣/
2022/03/02	129	301.94	130.6	300.89	307.00	-1.6	37,914	0.00%	大買/大賣/
2022/03/01	250.3	284.76	193	285.49	299.50	57.2	37,091	0.15%	大買/大賣/
2022/02/25	69	264.93	94.7	266.80	272.50	-25.7	36,252	-0.07%
2022/02/24	88	245.44	81.2	247.08	248.00	6.8	35,583	0.02%
2022/02/23	177	246.14	295	244.46	245.00	-118	34,753	-0.34%	大買/大賣/鉅額交易
2022/02/22	132	237.75	131	238.17	233.50	1	33,923	0.00%	大買/大賣/
2022/02/21	114	237.18	97	233.02	239.00	17	33,503	0.05%	大買/
2022/02/18	233.2	235.51	149	233.99	238.50	84.2	33,774	0.25%	大買/大賣/
2022/02/17	107	237.65	106	236.38	233.00	1	33,898	0.00%	大買/大賣/
2022/02/16	115	245.73	142	245.13	243.00	-27	33,682	-0.08%	大買/大賣/
2022/02/15	125.1	237.51	133	237.76	232.00	-7.9	33,336	-0.02%	大買/大賣/
2022/02/14	78	232.62	57	233.82	231.00	21	33,092	0.06%
2022/02/11	285	246.29	258	246.52	244.00	27	33,159	0.08%	大買/大賣/
2022/02/10	247.1	239.41	232	236.89	234.00	15.1	32,875	0.05%	大買/大賣/
2022/02/09	111.4	231.17	153.1	234.69	236.50	-41.7	32,706	-0.13%	大買/大賣/
2022/02/08	171	217.58	136	222.51	224.00	35	32,424	0.11%	大買/大賣/
2022/02/07	27	205.96	23.1	203.63	209.50	3.9	32,386	0.01%
2022/01/26	64.2	204.13	68	202.77	199.50	-3.8	32,810	-0.01%
2022/01/25	82.1	209.27	77	208.90	205.50	5.1	33,233	0.02%
2022/01/24	45	210.58	45	212.31	213.50	0	33,695	0.00%
2022/01/21	34	215.73	39	215.76	216.00	-5	34,692	-0.01%
2022/01/20	56	216.25	50	216.62	219.00	6	35,430	0.02%
2022/01/19	74	212.91	58	212.73	215.00	16	36,018	0.04%
2022/01/18	112	215.38	127	213.39	209.00	-15	36,701	-0.04%	大買/大賣/
2022/01/17	147	212.93	120	211.55	214.50	27	37,392	0.07%	大買/大賣/
2022/01/14	127	208.94	103	202.52	213.00	24	37,851	0.06%	大買/大賣/
2022/01/13	74	197.26	76.1	195.95	200.50	-2.1	38,128	-0.01%
2022/01/12	60	200.34	54	198.83	200.50	6	38,678	0.02%
2022/01/11	63.1	199.76	60	201.17	199.00	3.1	39,898	0.01%
2022/01/10	63	208.11	70	207.76	207.00	-7	40,656	-0.02%
2022/01/07	39	206.86	51	206.44	199.00	-12	41,496	-0.03%
2022/01/06	59.1	210.68	54	211.27	211.00	5.1	41,693	0.01%
2022/01/05	67	220.27	77.1	219.91	218.50	-10.1	42,783	-0.02%
2022/01/04	39	226.29	35	223.60	221.00	4	44,346	0.01%
2022/01/03	37	231.20	29	229.79	226.00	8	44,732	0.02%
2021/12/30	123.3	237.77	132.1	236.73	239.00	-8.8	44,982	-0.02%	大買/大賣/
2021/12/29	71	238.74	44	238.07	238.00	27	44,942	0.06%
2021/12/28	38.1	240.75	54	242.95	245.50	-15.9	45,334	-0.04%
2021/12/27	116.2	247.31	100	249.52	238.50	16.2	45,452	0.04%	大買/
2021/12/24	71	248.20	153.3	246.82	249.00	-82.3	45,182	-0.18%	大賣/
2021/12/23	136	247.32	170	246.95	243.00	-34	45,107	-0.08%	大買/大賣/
2021/12/22	104	243.21	342	239.30	243.00	-238	44,945	-0.53%	大買/大賣/鉅額交易
2021/12/21	73	225.68	127.1	227.44	238.50	-54.1	44,416	-0.12%	大賣/
2021/12/20	334	223.47	321	221.82	217.00	13	43,896	0.03%	大買/大賣/
2021/12/17	383.3	224.09	363	222.05	225.50	20.3	43,928	0.05%	大買/大賣/
2021/12/16	314	206.32	209.8	207.47	217.50	104.2	42,868	0.24%	大買/大賣/鉅額交易
2021/12/15	98	195.79	114.1	190.83	198.00	-16.1	42,239	-0.04%	大賣/
2021/12/14	29	185.88	39	186.28	180.00	-10	42,330	-0.02%
2021/12/13	14	192.25	183	188.30	194.00	-169	43,128	-0.39%	大賣/鉅額交易
2021/12/10	202	188.21	28	187.63	187.50	174	43,465	0.40%	大買/鉅額交易
2021/12/09	190	193.86	80	193.62	188.50	110	44,281	0.25%	大買/鉅額交易
2021/12/08	28	188.50	45.1	189.04	194.50	-17.1	44,790	-0.04%
2021/12/07	5	178.90	4	177.13	177.00	1	44,992	0.00%
2021/12/06	45.2	179.82	25	180.60	178.50	20.2	45,320	0.04%
2021/12/03	17	189.50	44	189.89	190.00	-27	45,555	-0.06%
2021/12/02	14	184.11	28	187.38	184.50	-14	45,714	-0.03%
2021/12/01	17	182.88	33.2	182.80	187.00	-16.2	45,984	-0.04%
2021/11/30	50	185.84	9	187.67	186.00	41	46,512	0.09%
2021/11/29	120.1	180.42	20.3	179.56	183.00	99.8	47,677	0.21%	大買/
2021/11/26	72.3	179.44	76	178.08	182.00	-3.7	48,042	-0.01%
2021/11/25	22	180.07	17	179.24	176.50	5	47,917	0.01%
2021/11/24	43.6	179.21	50	179.92	179.00	-6.4	47,883	-0.01%
2021/11/23	40.3	182.47	35	183.06	184.50	5.3	48,613	0.01%
2021/11/22	10	188.55	5	188.80	190.00	5	48,686	0.01%
2021/11/19	42.6	190.49	33	193.26	190.50	9.6	48,565	0.02%
2021/11/18	30	198.60	15	199.33	196.00	15	48,409	0.03%
2021/11/17	142	203.25	119.2	203.02	206.00	22.8	48,307	0.05%	大買/大賣/
2021/11/16	272	202.72	267	200.18	193.50	5	47,897	0.01%	大買/大賣/
2021/11/15	29	196.24	43	195.93	198.50	-14	47,378	-0.03%
2021/11/12	83	196.73	131	197.13	189.00	-48	47,110	-0.10%	大賣/
2021/11/11	61.1	190.65	69	190.48	191.00	-7.9	46,520	-0.02%
2021/11/10	50.1	184.67	49	188.59	194.00	1.1	46,153	0.00%
2021/11/09	82.1	184.64	44	185.47	181.00	38.1	45,662	0.08%
2021/11/08	68	186.71	42	184.76	181.00	26	45,141	0.06%
2021/11/05	47	188.24	123.2	192.01	197.00	-76.2	44,724	-0.17%	大賣/
2021/11/04	90	194.76	122	193.87	190.50	-32	44,059	-0.07%	大賣/
2021/11/03	92	197.16	79	195.54	193.50	13	43,471	0.03%
2021/11/02	109	205.16	103	205.92	205.50	6	43,072	0.01%	大買/大賣/
2021/11/01	90	211.41	60	210.88	210.00	30	42,405	0.07%
2021/10/29	214	205.05	173.7	205.23	201.00	40.3	41,622	0.10%	大買/大賣/
2021/10/28	40	192.59	56.6	194.15	196.50	-16.6	40,311	-0.04%
2021/10/27	43	170.44	76.4	172.65	179.00	-33.4	39,421	-0.08%
2021/10/26	106.5	173.41	110	171.41	163.00	-3.5	38,611	-0.01%	大買/大賣/
2021/10/25	416	172.18	415	169.82	176.00	1	37,727	0.00%	大買/大賣/
2021/10/22	47	159.62	90.6	158.19	166.50	-43.6	36,525	-0.12%
2021/10/21	110.1	153.07	78	154.11	151.50	32.1	35,522	0.09%	大買/
2021/10/20	114.1	149.86	119	150.66	153.50	-4.9	34,614	-0.01%	大買/大賣/
2021/10/19	168.1	147.74	172	149.87	147.50	-3.9	33,683	-0.01%	大買/大賣/
2021/10/18	101	141.60	89	141.90	141.00	12	32,110	0.04%	大買/
2021/10/15	158	135.45	175.3	135.57	143.00	-17.3	31,001	-0.06%	大買/大賣/
2021/10/14	42	130.24	55	130.45	130.00	-13	29,551	-0.04%
2021/10/13	339	133.76	344	134.09	131.50	-5	28,779	-0.02%	大買/大賣/
2021/10/12	485.1	130.26	288.2	129.54	133.00	196.9	27,418	0.72%	大買/大賣/鉅額交易
2021/10/08	20	124.08	43	127.28	130.00	-23	25,623	-0.09%
2021/10/07	13	115.42	79	114.82	118.50	-66	25,160	-0.26%
2021/10/06	37	110.43	26	110.02	108.00	11	25,003	0.04%
2021/10/05	66	106.66	49	109.31	112.00	17	25,354	0.07%
2021/10/04	12	110.21	29	111.50	109.00	-17	25,273	-0.07%
2021/10/01	32.3	109.90	35	108.80	107.50	-2.7	25,585	-0.01%
2021/09/30	36.4	115.19	38	114.86	115.00	-1.6	25,583	-0.01%
2021/09/29	93	114.57	220	113.50	115.00	-127	25,693	-0.49%	大賣/鉅額交易
2021/09/28	73	119.05	51	118.28	120.50	22	25,254	0.09%
2021/09/27	28	116.46	30	117.80	114.50	-2	24,602	-0.01%
2021/09/24	352	118.24	343	119.24	118.00	9	24,250	0.04%	大買/大賣/
2021/09/23	7.2	111.53	88	114.43	115.50	-80.8	23,388	-0.35%
2021/09/22	59.2	108.85	27	109.06	106.00	32.2	23,034	0.14%
2021/09/17	75	112.81	49.2	113.12	114.00	25.8	22,693	0.11%
2021/09/16	138	114.01	137.7	115.08	112.50	0.3	22,132	0.00%	大買/大賣/
2021/09/15	78.2	111.76	51	111.85	111.50	27.2	21,085	0.13%
2021/09/14	100.1	111.88	96	113.36	115.00	4	20,608	0.02%
2021/09/13	440	110.34	300	111.43	109.00	140	19,661	0.71%	大買/大賣/鉅額交易
2021/09/10	42	103.80	96.2	107.49	110.50	-54.2	18,802	-0.29%
2021/09/09	354	99.99	170.2	99.64	100.50	183.8	18,216	1.01%	大買/大賣/鉅額交易
2021/09/08	104	96.15	62.4	97.05	93.40	41.7	17,894	0.23%	大買/
2021/09/07	69	100.43	17	100.16	98.30	52	17,543	0.30%
2021/09/06	82.1	112.31	65	109.74	109.00	17.1	17,535	0.10%
2021/09/03	79.4	112.20	169	112.15	110.00	-89.7	17,809	-0.50%	大賣/
2021/09/02	290.2	111.40	202	112.40	109.00	88.2	17,265	0.51%	大買/大賣/
2021/09/01	31	105.95	41	105.94	109.00	-10	15,914	-0.06%
2021/08/31	54.2	99.26	38	98.77	99.20	16.2	15,298	0.11%
2021/08/30	10	103.35	3	103.67	103.00	7	15,046	0.05%
2021/08/27	499.5	108.35	506	106.03	103.50	-6.5	15,000	-0.04%	大買/大賣/
2021/08/26	6	102.07	16	101.91	104.00	-10	14,197	-0.07%
2021/08/25	16	95.63	23	95.77	94.80	-7	14,015	-0.05%
2021/08/24	6	96.03	4	95.33	94.30	2	14,283	0.01%
2021/08/23	26	95.46	28	94.85	94.40	-2	14,264	-0.01%
2021/08/20	32	89.74	22	91.00	90.90	10	14,185	0.07%
2021/08/19	37	89.02	30	88.30	86.20	7	14,118	0.05%
2021/08/18	18	88.71	24	88.17	89.80	-6	14,353	-0.04%
2021/08/17	5	90.68	4	88.55	86.70	1	14,560	0.01%
2021/08/16	11	91.30	10	91.25	92.40	1	14,540	0.01%
2021/08/13	11	92.57	9	93.10	92.10	2	14,543	0.01%
2021/08/12	6	96.35	35	95.49	95.40	-29	14,571	-0.20%
2021/08/11	55	97.77	36	97.17	97.10	19	14,663	0.13%
2021/08/10	17	98.79	7	98.34	97.30	10	14,664	0.07%
2021/08/09	3	97.87	13	98.87	98.80	-10	14,657	-0.07%
2021/08/06	42	98.01	48.6	99.37	99.30	-6.6	14,668	-0.05%
2021/08/05	33.5	106.00	43.1	106.34	106.00	-9.6	14,479	-0.07%
2021/08/04	100	108.75	58	114.34	108.50	42	14,651	0.29%
2021/08/03	9	111.50	8	112.63	114.50	1	14,710	0.01%
2021/08/02	4	113.88	6.2	110.32	112.00	-2.2	14,752	-0.01%
2021/07/30	2	109.75	30	109.30	112.50	-28	14,891	-0.19%
2021/07/29	13	108.42	37	105.28	108.00	-24	14,903	-0.16%
2021/07/28	14.2	105.06	18	107.83	105.00	-3.8	15,093	-0.03%
2021/07/27	27	120.91	21	120.00	116.50	6	15,783	0.04%
2021/07/26	29.2	119.66	29.4	119.03	121.50	-0.2	16,255	0.00%
2021/07/23	28.4	112.87	33	111.27	112.50	-4.6	17,371	-0.03%
2021/07/22	28	117.79	38	117.50	118.50	-10	18,178	-0.06%
2021/07/21	1	109.00	8	108.69	110.00	-7	18,336	-0.04%
2021/07/20	36.3	111.94	19	115.26	111.50	17.3	18,661	0.09%
2021/07/19	19	113.66	49	115.67	118.00	-30	18,678	-0.16%
2021/07/16	23	110.00	17	110.35	109.00	6	18,767	0.03%
2021/07/15	66.1	108.22	4	108.63	109.00	62.1	18,898	0.33%
2021/07/14	32	113.45	7.7	111.28	114.00	24.3	18,999	0.13%
2021/07/13	52	112.41	57.1	113.21	111.00	-5.1	18,915	-0.03%
2021/07/12	219	111.10	222.6	109.75	110.50	-3.6	18,689	-0.02%	大買/大賣/
2021/07/09	114	102.79	107.6	105.54	106.50	6.4	18,206	0.04%	大買/大賣/
2021/07/08	87	95.73	83	95.75	97.10	4	18,020	0.02%
2021/07/07	9	88.89	17	91.21	91.80	-8	17,495	-0.05%
2021/07/06	60	83.84	50	84.07	83.50	10	17,327	0.06%
2021/07/05	0	0.00	31	84.67	85.40	-31	17,067	-0.18%
2021/07/02	7	76.07	9	75.54	77.70	-2	16,992	-0.01%
2021/07/01	3.5	75.29	7	74.66	74.00	-3.5	17,167	-0.02%
2021/06/30	7	76.07	9	75.88	76.10	-2	17,153	-0.01%
2021/06/29	28	77.55	17	77.48	75.50	11	17,130	0.06%
2021/06/28	5	75.14	3	76.20	76.30	2	16,934	0.01%
2021/06/25	8	76.14	5	76.72	75.60	3	16,899	0.02%
2021/06/24	5	76.80	28	77.03	76.70	-23	16,852	-0.14%
2021/06/23	29	76.83	5	76.78	76.70	24	16,816	0.14%
2021/06/22	18	75.48	28	75.37	74.80	-10	16,677	-0.06%
2021/06/21	4	75.70	7	75.37	75.20	-3	16,606	-0.02%
2021/06/18	40	77.20	32	77.23	76.30	8	16,489	0.05%
2021/06/17	21	76.90	24	77.30	77.60	-3	16,286	-0.02%
2021/06/16	6	75.92	12	75.90	75.10	-6	16,105	-0.04%
2021/06/15	69	77.03	39	76.37	78.10	30	15,932	0.19%
2021/06/11	28	77.35	56	77.75	78.10	-28	15,368	-0.18%
2021/06/10	8.1	71.67	23	71.22	71.00	-14.9	14,589	-0.10%
2021/06/09	5	71.38	14	71.75	69.80	-9	14,417	-0.06%
2021/06/08	10	71.00	10	70.89	71.40	0	14,302	0.00%
2021/06/07	12	71.06	13.3	69.68	71.10	-1.3	14,221	-0.01%
2021/06/04	37	71.33	36.3	70.61	69.10	0.7	14,091	0.00%
2021/06/03	37	70.66	45.1	70.53	70.80	-8.1	13,914	-0.06%
2021/06/02	1	69.30	35	69.44	69.00	-34	13,719	-0.25%
2021/06/01	42	70.33	62	70.75	69.40	-20	13,598	-0.15%
2021/05/31	42	68.68	4	68.68	68.40	38	13,283	0.29%
2021/05/28	15	67.41	5	67.38	67.50	10	13,129	0.08%
2021/05/27	2	66.70	12	65.84	65.60	-10	13,009	-0.08%
2021/05/26	122.1	66.38	106	67.76	66.30	16.1	12,918	0.12%	大買/大賣/
2021/05/25	102	65.98	133.1	65.30	67.50	-31.1	12,631	-0.25%	大買/大賣/
2021/05/24	49	61.26	19	60.35	61.40	30	12,312	0.24%
2021/05/21	9	60.92	9	60.34	59.80	0	12,295	0.00%
2021/05/20	11	59.82	24	60.34	58.80	-13	12,298	-0.11%
2021/05/19	26	58.22	18	58.37	58.20	8	12,244	0.07%
2021/05/18	3	55.57	18	57.52	58.50	-15	12,109	-0.12%
2021/05/17	6	55.37	14	53.73	53.20	-8	12,039	-0.07%
2021/05/14	9	58.98	12	60.68	57.60	-3	11,963	-0.03%
2021/05/13	9	60.76	15	60.69	59.50	-6	11,838	-0.05%
2021/05/12	43.1	60.73	39	60.53	59.40	4.1	11,728	0.03%
2021/05/11	24	64.69	46	64.06	63.30	-22	11,444	-0.19%
2021/05/10	35	67.83	7	66.74	66.90	28	11,262	0.25%
2021/05/07	43	69.05	42	69.21	68.00	1	11,214	0.01%
2021/05/06	11.2	67.37	24	66.94	67.00	-12.8	11,047	-0.12%
2021/05/05	64	70.13	58	67.97	66.50	6	10,896	0.06%
2021/05/04	35	70.99	31	70.75	73.80	4	10,606	0.04%
2021/05/03	32	70.06	30	70.72	69.80	2	10,416	0.02%
2021/04/29	277	73.21	252.4	72.70	74.50	24.6	10,415	0.24%	大買/大賣/
2021/04/28	24	65.74	119.3	67.04	67.80	-95.3	9,319	-1.02%	大賣/
2021/04/27	93	61.57	24	61.50	61.70	69	8,510	0.81%
2021/04/26	67	60.08	130.2	60.22	62.60	-63.2	8,303	-0.76%	大賣/
2021/04/23	34	57.92	9	58.04	58.80	25	7,967	0.31%
2021/04/22	22	57.08	68	57.60	56.50	-46	8,021	-0.57%
2021/04/21	13	59.75	7	59.26	58.70	6	7,949	0.08%
2021/04/20	70	60.40	15	60.15	61.00	55	7,961	0.69%
2021/04/19	26	59.32	23	60.12	59.00	3	7,977	0.04%
2021/04/16	42	59.10	41	59.23	59.50	1	7,882	0.01%
2021/04/15	20	58.43	40.1	58.18	59.30	-20.1	7,719	-0.26%
2021/04/14	35	56.85	46	57.60	56.40	-11	7,561	-0.15%
2021/04/13	31	58.38	21	58.90	57.90	10	7,244	0.14%
2021/04/12	12	58.09	19	58.25	56.90	-7	6,962	-0.10%
2021/04/09	101	58.54	106	57.48	57.50	-5	6,837	-0.07%	大買/大賣/
2021/04/08	11	56.55	10	56.78	57.20	1	6,536	0.02%
2021/04/07	11	56.56	32	55.67	57.40	-21	6,373	-0.33%
2021/04/06	11	53.40	2	53.40	53.40	9	6,225	0.14%
2021/04/01	0	0.00	9	52.94	53.00	-9	6,271	-0.14%
2021/03/31	2	53.10	14	53.10	52.10	-12	6,248	-0.19%
2021/03/30	4.3	52.09	4	52.10	52.40	0.3	6,224	0.00%
2021/03/29	6	51.85	0	0.00	51.90	6	6,285	0.10%
2021/03/26	2	51.85	4	51.93	52.10	-2	6,383	-0.03%
2021/03/25	12	50.23	1	50.90	50.40	11	6,379	0.17%
2021/03/24	0	0.00	0	51.30	50.70	0	6,395	0.00%
2021/03/23	1	51.00	0	51.70	51.10	1	6,429	0.02%
2021/03/22	3	51.60	1	51.40	51.40	2	6,455	0.03%
2021/03/19	10	50.90	5.3	51.09	51.00	4.7	6,639	0.07%
2021/03/18	2	52.50	0	0.00	51.90	2	6,650	0.03%
2021/03/17	3	51.77	3	51.90	51.90	0	6,711	0.00%
2021/03/16	1	52.00	0	52.40	51.90	1	6,770	0.01%
2021/03/15	1	51.50	27.2	51.80	51.60	-26.2	6,891	-0.38%
2021/03/12	2	51.40	0	0.00	51.00	2	7,027	0.03%
2021/03/11	2	50.70	3	51.00	51.00	-1	7,576	-0.01%
2021/03/09	2	49.45	2	49.20	49.50	0	8,093	0.00%
2021/03/08	2	50.10	0	0.00	49.95	2	8,096	0.02%
2021/03/05	8	50.00	6	49.89	49.95	2	8,098	0.02%
2021/03/04	3	51.13	0	0.00	50.90	3	8,126	0.04%
2021/03/03	9	51.00	7.8	51.33	51.90	1.2	8,098	0.02%
2021/03/02	2	52.75	0	0.00	52.10	2	8,061	0.02%
2021/02/26	8	53.20	12	53.08	53.00	-4	8,057	-0.05%
2021/02/25	3	53.93	11	54.48	53.40	-8	8,060	-0.10%
2021/02/24	7	54.34	8	54.75	53.90	-1	8,146	-0.01%
2021/02/23	11	55.59	2	55.75	55.40	9	8,135	0.11%
2021/02/22	31	56.42	21.2	55.93	57.30	9.8	8,151	0.12%
2021/02/19	0	0.00	17	55.05	55.90	-17	8,006	-0.21%
2021/02/18	1	53.80	2	53.95	54.00	-1	7,934	-0.01%
2021/02/17	1	52.90	4	53.40	53.20	-3	7,932	-0.04%
2021/02/05	10	52.02	6	51.68	51.80	4	7,883	0.05%
2021/02/04	10	52.83	6	53.13	52.20	4	7,859	0.05%
2021/02/03	59	53.11	62	53.55	53.30	-3	7,823	-0.04%
2021/02/02	13	52.80	6	52.73	52.90	7	7,771	0.09%
2021/02/01	10	50.99	11	51.75	51.40	-1	7,737	-0.01%
2021/01/29	45.2	52.63	72	54.10	52.20	-26.8	7,685	-0.35%
2021/01/28	9	53.29	11	53.59	53.40	-2	7,537	-0.03%
2021/01/27	13	52.55	18	52.98	52.50	-5	7,391	-0.07%
2021/01/26	44	52.18	8	51.95	51.10	36	7,215	0.50%
2021/01/25	97	56.04	78	56.51	54.10	19	7,011	0.27%
2021/01/22	41	54.65	94	56.32	57.90	-53	6,417	-0.83%
2021/01/21	8	52.84	21	53.31	52.70	-13	5,889	-0.22%
2021/01/20	14	51.69	7	50.89	51.00	7	5,790	0.12%
2021/01/19	14	53.13	16	53.21	53.00	-2	5,727	-0.03%
2021/01/18	1	52.30	1	52.20	52.40	0	5,755	0.00%
2021/01/15	112	53.44	155	54.24	53.40	-43	5,758	-0.75%	大買/大賣/
2021/01/14	50	54.11	6	53.78	54.00	44	5,626	0.78%
2021/01/13	79	53.75	97	53.18	54.00	-18	5,539	-0.32%
2021/01/12	16	52.24	34	52.30	52.00	-18	5,405	-0.33%
2021/01/11	1	51.10	14	50.89	51.60	-13	5,245	-0.25%
2021/01/08	15	49.35	2	50.10	48.75	13	5,169	0.25%
2021/01/07	6	49.86	1	49.75	49.75	5	5,113	0.10%
2021/01/06	12	49.89	18	48.84	49.30	-6	5,073	-0.12%
2021/01/05	13	51.28	12.1	51.15	51.50	0.9	4,950	0.02%
2021/01/04	6	50.35	11	51.27	52.20	-5	4,891	-0.10%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	6	51.57	10	51.98	51.50	-4	4,777	-0.08%
2020/12/29	204	51.91	197	52.14	51.90	7	4,740	0.15%	大買/大賣/
2020/12/28	15	50.59	13	50.89	51.80	2	4,581	0.04%
2020/12/25	1	50.30	12	50.70	50.70	-11	4,467	-0.25%
2020/12/24	3	51.20	0	0.00	51.00	3	4,432	0.07%
2020/12/23	6	50.92	7	51.39	51.20	-1	4,403	-0.02%
2020/12/22	11	50.28	13	51.00	49.65	-2	4,331	-0.05%
2020/12/21	5	49.10	1	49.15	49.20	4	4,222	0.09%
2020/12/18	2	50.60	6	50.18	49.95	-4	4,176	-0.10%
2020/12/17	7	49.73	1	49.55	49.80	6	4,147	0.14%
2020/12/16	5	50.66	2	50.60	50.50	3	4,107	0.07%
2020/12/15	72	50.63	62	51.79	50.40	10	4,083	0.24%
2020/12/14	1	48.60	5	50.32	50.50	-4	3,880	-0.10%
2020/12/11	7	50.34	7	51.08	49.50	0	3,852	0.00%
2020/12/10	16	50.76	8	51.69	50.70	8	3,835	0.21%
2020/12/09	19	51.57	5	52.00	51.70	14	3,743	0.37%
2020/12/08	9	53.22	14	52.76	52.70	-5	3,599	-0.14%
2020/12/07	180	55.38	188.6	55.02	55.40	-8.6	3,438	-0.25%	大買/大賣/
2020/12/04	49	51.89	83	52.36	53.40	-34	2,870	-1.18%
2020/12/03	21	49.41	8	48.89	48.55	13	2,374	0.55%
2020/12/02	1	47.95	6	48.88	48.50	-5	2,332	-0.21%
2020/12/01	3	47.97	4	47.90	48.00	-1	2,300	-0.04%
2020/11/30	7	47.96	6	47.89	47.95	1	2,292	0.04%
2020/11/27	3	47.13	0	0.00	47.05	3	2,241	0.13%
2020/11/26	1	46.60	0	0.00	46.60	1	2,249	0.04%
2020/11/25	1	46.20	0	0.00	46.05	1	2,250	0.04%
2020/11/24	3	47.08	2	47.35	47.00	1	2,210	0.05%
2020/11/23	4	46.68	10	47.44	47.65	-6	2,171	-0.28%
2020/11/20	2	45.18	6	45.47	46.05	-4	2,028	-0.20%
2020/11/19	12	45.94	16	46.52	45.35	-4	1,985	-0.20%
2020/11/18	2	45.70	1	45.40	45.50	1	1,872	0.05%
2020/11/17	0	0.00	5.1	45.15	45.35	-5.1	1,872	-0.27%
2020/11/16	23	45.15	62.8	45.06	45.15	-39.8	1,890	-2.11%
2020/11/13	41	44.26	2	44.30	44.35	39	1,879	2.08%
2020/11/12	0	0.00	11	43.95	43.80	-11	1,883	-0.58%
2020/11/11	0	0.00	3	43.62	43.70	-3	1,877	-0.16%
2020/11/10	0	0.00	4	43.98	43.85	-4	1,890	-0.21%
2020/11/09	0	0.00	5	43.60	43.60	-5	1,877	-0.27%
2020/11/04	0	0.00	1	41.25	41.75	-1	1,924	-0.05%
2020/11/03	0	0.00	2	41.50	41.25	-2	1,959	-0.10%
2020/11/02	7	40.83	2	41.68	40.80	5	2,007	0.25%
2020/10/29	6	41.78	9	41.58	42.00	-3	2,087	-0.14%
2020/10/28	6	43.11	31.3	43.06	42.80	-25.3	2,080	-1.22%
2020/10/27	32	43.32	1	43.05	43.40	31	2,133	1.45%
2020/10/26	13	43.70	1	44.60	43.35	12	2,166	0.55%
2020/10/23	0	0.00	3	44.05	44.10	-3	2,143	-0.14%
2020/10/22	5	43.22	0.3	43.05	43.00	4.8	2,260	0.21%
2020/10/21	2	43.60	0	0.00	43.05	2	2,425	0.08%
2020/10/20	6	43.81	3	43.47	43.05	3	2,688	0.11%
2020/10/19	1	42.45	1.6	43.08	44.15	-0.6	2,701	-0.02%
2020/10/16	1	42.75	0	0.00	42.25	1	2,745	0.04%
2020/10/15	1	43.00	0	0.00	43.10	1	2,879	0.03%
2020/10/14	0	0.00	30	43.35	43.35	-30	2,935	-1.02%
2020/10/13	3	43.08	0.6	43.25	43.25	2.4	2,988	0.08%
2020/10/08	0	0.00	0.2	44.20	44.20	-0.2	3,078	-0.01%
2020/10/07	0	0.00	0.6	44.90	44.95	-0.6	3,109	-0.02%
2020/09/30	1	43.10	1	43.75	43.85	0	3,455	0.00%
2020/09/29	1	43.30	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0	0.00	6	43.28	44.05	-6	3,909	-0.15%
2020/09/25	6	41.92	0	0.00	42.00	6	4,182	0.14%
2020/09/22	0	0.00	6	44.07	44.30	-6	5,186	-0.12%
2020/09/21	1	44.70	2	45.30	44.90	-1	5,464	-0.02%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/16	21	45.12	3	45.60	45.05	18	6,332	0.28%
2020/09/15	1	45.70	7	45.32	45.40	-6	6,368	-0.09%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	1	43.60	43.45	-1	6,563	-0.02%
2020/09/08	0	0.00	1	44.00	43.85	-1	6,580	-0.02%
2020/09/07	8	43.65	5	43.65	43.55	3	6,638	0.05%
2020/09/04	2	43.48	0	0.00	43.95	2	6,670	0.03%
2020/09/03	12	44.92	0	0.00	44.40	12	6,680	0.18%
2020/09/02	1	45.20	48	45.28	45.10	-47	6,696	-0.70%
2020/09/01	47	44.87	4	44.60	44.95	43	6,706	0.64%
2020/08/31	0	0.00	2	44.30	43.40	-2	6,698	-0.03%
2020/08/28	1	43.95	1	43.95	43.95	0	6,715	0.00%
2020/08/27	0	0.00	1	44.50	44.20	-1	6,759	-0.01%
2020/08/26	1	44.50	1	44.30	44.50	0	6,789	0.00%
2020/08/24	1	43.35	0	0.00	43.40	1	6,875	0.01%
2020/08/21	2	43.35	0	0.00	43.50	2	6,903	0.03%
2020/08/20	9	42.14	0	0.00	42.40	9	6,915	0.13%
2020/08/19	2	45.55	2	45.18	45.20	0	6,871	0.00%
2020/08/18	2	46.15	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	46.80	0	0.00	47.00	1	6,914	0.01%
2020/08/12	5	46.45	0	0.00	46.60	5	6,993	0.07%
2020/08/11	0	0.00	2	47.45	47.30	-2	6,969	-0.03%
2020/08/10	6	47.92	57.6	47.54	47.25	-51.6	6,966	-0.74%
2020/08/07	57	48.36	7.4	48.13	48.45	49.6	6,937	0.71%
2020/08/06	6	47.69	3	48.23	47.70	3	6,923	0.04%
2020/08/05	2	48.48	7	48.84	48.60	-5	6,887	-0.07%
2020/08/04	10	47.40	2	47.68	47.80	8	6,835	0.12%
2020/08/03	4	47.10	4	47.25	47.10	0	6,806	0.00%
2020/07/31	15	46.79	10	47.00	47.05	5	6,820	0.07%
2020/07/30	7	47.76	3	47.53	47.80	4	6,752	0.06%
2020/07/29	15	46.74	4	46.51	46.95	11	6,725	0.16%
2020/07/28	48	47.94	18	47.65	46.20	30	6,658	0.45%
2020/07/27	32	49.95	91	50.69	49.15	-59	6,524	-0.90%
2020/07/24	74	52.69	10	53.68	52.10	64	6,354	1.01%
2020/07/23	7	52.87	4	53.08	52.90	3	6,085	0.05%
2020/07/22	6	52.03	4	52.13	52.50	2	6,034	0.03%
2020/07/21	20	51.70	18	52.21	53.00	2	6,100	0.03%
2020/07/20	7	49.71	20	50.34	50.80	-13	6,105	-0.21%
2020/07/17	20	49.82	16	49.17	48.95	4	6,066	0.07%
2020/07/16	2	50.35	0	0.00	50.10	2	6,051	0.03%
2020/07/15	4	50.75	8	51.40	50.10	-4	6,025	-0.07%
2020/07/14	0	0.00	1	51.30	51.00	-1	6,004	-0.02%
2020/07/13	4	50.75	1	51.10	51.60	3	5,971	0.05%
2020/07/10	5	50.98	2	50.40	50.80	3	5,933	0.05%
2020/07/09	17	53.08	114	53.22	52.60	-97	5,837	-1.66%	大賣/
2020/07/08	100	53.00	40	53.74	54.00	60	5,663	1.06%
2020/07/07	55	51.77	10	53.03	51.50	45	5,429	0.83%
2020/07/06	31	54.44	46	54.71	54.00	-15	5,261	-0.29%
2020/07/03	50	53.50	55	53.00	52.80	-5	5,033	-0.10%
2020/07/02	35	49.44	28	49.90	51.30	7	4,544	0.15%
2020/07/01	19	47.46	12	47.01	47.75	7	4,233	0.17%
2020/06/30	9	47.34	52	47.53	46.40	-43	4,065	-1.06%
2020/06/29	19	46.69	21	46.50	46.50	-2	3,795	-0.05%
2020/06/24	36	45.25	20	44.97	44.80	16	3,484	0.46%
2020/06/23	27	43.21	21	43.09	43.35	6	3,083	0.19%
2020/06/22	9	42.66	7	42.38	42.70	2	2,987	0.07%
2020/06/19	7	42.11	1	42.55	41.00	6	2,984	0.20%
2020/06/16	4	41.73	3	41.93	41.90	1	2,819	0.04%
2020/06/15	0	0.00	5	41.70	41.45	-5	2,862	-0.17%
2020/06/12	9	41.12	10	41.34	41.65	-1	2,889	-0.03%
2020/06/11	9	43.79	17	43.60	42.80	-8	2,908	-0.28%
2020/06/10	0	0.00	0	44.20	44.20	0	2,951	0.00%
2020/06/09	14	44.36	16	44.03	44.35	-2	2,993	-0.07%
2020/06/08	1	44.95	19	44.94	44.90	-18	3,017	-0.60%
2020/06/05	1	44.70	0	0.00	44.90	1	2,992	0.03%
2020/06/04	38	44.99	3	45.27	45.00	35	3,007	1.16%
2020/06/03	2	44.95	5	45.05	45.05	-3	3,010	-0.10%
2020/06/02	4	44.53	0	0.00	44.40	4	2,974	0.13%
2020/06/01	16	44.70	11	44.98	45.10	5	2,948	0.17%
2020/05/29	3	44.07	0	0.00	43.60	3	2,905	0.10%
2020/05/28	2	44.10	5	43.97	43.35	-3	2,887	-0.10%
2020/05/27	2	44.02	4	44.03	43.85	-2	2,902	-0.07%
2020/05/25	1	43.95	1.6	43.72	43.70	-0.6	2,915	-0.02%
2020/05/22	26	44.45	20	44.14	43.60	6	2,934	0.20%
2020/05/21	6	43.76	18	43.58	43.95	-12	2,875	-0.42%
2020/05/20	2	42.10	3	42.45	42.30	-1	2,828	-0.04%
2020/05/19	3	41.58	2	41.95	41.95	1	2,832	0.04%
2020/05/18	1	41.00	1	40.50	40.50	0	2,819	0.00%
2020/05/15	5	41.54	1	42.00	41.35	4	2,838	0.14%
2020/05/14	2	42.90	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	4	43.26	43.70	-4	2,869	-0.14%
2020/05/12	11	42.54	1	43.20	42.40	10	2,915	0.34%
2020/05/11	0	0.00	2	43.40	43.35	-2	2,927	-0.07%
2020/05/08	2	43.65	0	0.00	43.05	2	2,945	0.07%
2020/05/07	1	43.55	4	43.40	43.55	-3	2,940	-0.10%
2020/05/06	3	42.93	4	42.75	42.60	-1	2,932	-0.03%
2020/05/05	2	42.40	2	42.78	42.80	0	2,964	0.00%
2020/05/04	2	42.35	0	0.00	42.60	2	2,988	0.07%
2020/04/30	3	43.42	5	43.52	43.35	-2	3,014	-0.07%
2020/04/29	2	43.25	1	42.90	43.20	1	3,039	0.03%
2020/04/28	3	42.97	5	42.82	42.95	-2	3,127	-0.06%
2020/04/27	2	42.78	5	42.82	42.80	-3	3,171	-0.09%
2020/04/24	10	42.75	27	42.75	42.55	-17	3,160	-0.54%
2020/04/23	46	43.91	54	45.29	45.30	-8	3,036	-0.26%
2020/04/22	0	0.00	1	42.25	42.65	-1	2,927	-0.03%
2020/04/21	4	42.99	2	43.28	41.80	2	2,950	0.07%
2020/04/20	2	42.23	4	42.09	43.00	-2	3,053	-0.07%
2020/04/17	3	42.68	7	42.84	42.05	-4	3,103	-0.13%
2020/04/15	5	41.09	1	41.60	41.80	4	3,291	0.12%
2020/04/14	1	40.85	5	40.75	41.00	-4	3,368	-0.12%
2020/04/13	0	0.00	5	39.50	39.80	-5	3,432	-0.15%
2020/04/09	2	40.48	2	40.50	40.35	0	3,753	0.00%
2020/04/08	0	0.00	6	39.79	41.20	-6	3,905	-0.15%
2020/04/07	6	38.58	7	38.90	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	24	37.08	37.45	-24	3,842	-0.62%
2020/03/31	10	37.08	1	37.45	36.30	9	3,870	0.23%
2020/03/30	1	35.00	1	35.70	36.70	0	3,875	0.00%
2020/03/27	3	36.88	3	36.97	36.20	0	3,858	0.00%
2020/03/26	1	36.45	2	37.15	36.50	-1	3,829	-0.03%
2020/03/25	15	36.00	3	36.50	36.40	12	3,837	0.31%
2020/03/24	0	0.00	1	34.01	34.10	-1	3,804	-0.03%
2020/03/23	1	30.10	2	31.85	32.15	-1	3,791	-0.03%
2020/03/20	1	30.55	36	30.91	32.05	-35	3,796	-0.92%
2020/03/19	19	29.48	11	29.92	29.15	8	3,801	0.21%
2020/03/18	31	33.41	0	0.00	32.35	31	3,768	0.82%
2020/03/17	2	31.85	4	31.43	32.95	-2	3,806	-0.05%
2020/03/16	9	34.26	19	34.94	32.70	-10	3,763	-0.27%
2020/03/13	9	34.55	1	34.55	34.55	8	3,676	0.22%
2020/03/12	18	39.44	13	39.65	38.35	5	3,623	0.14%
2020/03/11	6	42.97	2	42.73	42.35	4	3,576	0.11%
2020/03/10	1	42.30	7	42.40	43.80	-6	3,586	-0.17%
2020/03/09	11	43.75	5	43.25	42.80	6	3,570	0.17%
2020/03/06	8	45.25	1	45.65	45.05	7	3,566	0.20%
2020/03/05	0	0.00	3	45.83	45.90	-3	3,598	-0.08%
2020/03/04	4	44.84	2	45.05	45.05	2	3,633	0.06%
2020/03/03	4	45.80	12	45.97	45.55	-8	3,623	-0.22%
2020/03/02	8	43.64	12	44.80	45.00	-4	3,613	-0.11%
2020/02/27	2	44.28	1	44.05	44.05	1	3,588	0.03%
2020/02/26	22	45.80	1	46.25	45.60	21	3,576	0.59%
2020/02/25	2	45.85	2	46.15	46.10	0	3,569	0.00%
2020/02/24	2	46.60	8	47.20	46.80	-6	3,538	-0.17%
2020/02/21	0	0.00	2	47.95	47.65	-2	3,525	-0.06%
2020/02/20	0	0.00	14	48.70	48.15	-14	3,499	-0.40%
2020/02/19	1	48.75	30	48.58	48.60	-29	3,494	-0.83%
2020/02/18	31	48.63	0	0.00	48.90	31	3,514	0.88%
2020/02/17	9	48.69	2	48.60	48.45	7	3,503	0.20%
2020/02/14	9	49.49	35	49.33	49.50	-26	3,488	-0.75%
2020/02/13	40	50.12	8	50.23	50.00	32	3,453	0.93%
2020/02/12	3	48.72	44	49.17	49.25	-41	3,412	-1.20%
2020/02/11	1	48.05	5	47.95	48.05	-4	3,445	-0.12%
2020/02/10	6	46.05	7	46.30	46.65	-1	3,439	-0.03%
2020/02/07	7	47.21	2.2	47.11	47.15	4.8	3,447	0.14%
2020/02/06	4	48.33	5	48.28	48.30	-1	3,450	-0.03%
2020/02/05	29	47.38	6	47.19	47.00	23	3,439	0.67%
2020/02/04	7	47.54	4	47.45	48.00	3	3,428	0.09%
2020/02/03	8	45.96	4	46.33	46.60	4	3,452	0.12%
2020/01/31	33	49.90	2	50.05	49.45	31	3,488	0.89%
2020/01/30	13	53.12	3	52.87	52.10	10	3,523	0.28%
2020/01/20	5	58.12	3	58.10	57.80	2	3,613	0.06%
2020/01/17	1	58.70	1	59.60	58.80	0	3,640	0.00%
2020/01/16	0	0.00	12	59.63	59.10	-12	3,717	-0.32%
2020/01/15	12	58.98	1	59.40	58.90	11	3,685	0.30%
2020/01/14	23	59.66	4	60.70	59.40	19	3,670	0.52%
2020/01/13	2	58.80	19	59.16	59.50	-17	3,550	-0.48%
2020/01/10	8	58.14	12	58.92	58.60	-4	3,536	-0.11%
2020/01/09	17	57.99	25	58.12	58.30	-8	3,463	-0.23%
2020/01/08	17	56.29	8	56.63	55.70	9	3,326	0.27%
2020/01/07	4	56.28	2	57.10	56.10	2	3,239	0.06%
2020/01/06	13	57.25	1	58.20	56.60	12	3,189	0.38%
2020/01/03	16	60.16	55	59.87	59.00	-39	3,236	-1.21%
2020/01/02	75	58.97	22	59.12	59.20	53	3,036	1.75%
2019/12/31	0	0.00	0.6	56.00	56.30	-0.6	2,891	-0.02%
2019/12/30	1	56.60	6	56.62	56.60	-5	3,005	-0.17%
2019/12/27	5	56.64	0	0.00	56.50	5	3,048	0.16%
2019/12/26	5	57.50	38	57.19	56.70	-33	3,070	-1.07%
2019/12/25	36	56.49	1	56.50	56.50	35	3,056	1.15%
2019/12/24	0	0.00	0	55.20	55.20	0	3,088	0.00%
2019/12/23	3	55.93	0	0.00	55.40	3	3,116	0.10%
2019/12/20	0	0.00	2	57.10	56.50	-2	3,169	-0.06%
2019/12/19	1	56.80	3	56.83	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	2	56.50	56.20	-2	3,316	-0.06%
2019/12/17	0	0.00	6	56.63	56.70	-6	3,756	-0.16%
2019/12/16	0	0.00	58	55.79	56.20	-58	4,080	-1.42%
2019/12/13	61	55.13	5	54.90	55.10	56	4,112	1.36%
2019/12/12	7	56.37	18	56.57	55.80	-11	4,110	-0.27%
2019/12/11	0	0.00	14	54.69	55.00	-14	4,047	-0.35%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/06	5	53.72	1	53.70	53.90	4	4,137	0.10%
2019/12/05	3	53.87	5	53.88	54.20	-2	4,223	-0.05%
2019/12/04	5	52.72	2	52.60	52.70	3	4,295	0.07%
2019/12/03	9	53.09	6	53.60	53.20	3	4,334	0.07%
2019/12/02	5	54.10	3	53.60	53.60	2	4,322	0.05%
2019/11/29	20	55.89	8	56.46	55.50	12	4,310	0.28%
2019/11/28	1	56.00	0	0.00	56.00	1	4,278	0.02%
2019/11/26	4	56.03	2	56.20	56.50	2	4,448	0.04%
2019/11/25	1	55.70	2	55.80	55.70	-1	4,482	-0.02%
2019/11/21	3	54.80	2	55.25	55.10	1	4,518	0.02%
2019/11/20	2	54.50	0	0.00	55.50	2	4,564	0.04%
2019/11/18	2	55.20	3	55.53	55.20	-1	4,737	-0.02%
2019/11/15	2	54.80	4	55.13	55.10	-2	4,998	-0.04%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.50	1	55.30	55.40	0	5,266	0.00%
2019/11/12	0	0.00	1	54.80	54.90	-1	5,298	-0.02%
2019/11/11	3	54.60	0	0.00	54.10	3	5,362	0.06%
2019/11/08	6	56.02	0	0.00	55.90	6	5,378	0.11%
2019/11/07	1	57.50	1	58.00	57.40	0	5,381	0.00%
2019/11/06	6	58.53	0	0.00	58.20	6	5,429	0.11%
2019/11/05	0	0.00	3.1	59.09	58.70	-3.1	5,471	-0.06%
2019/11/04	0	0.00	3	58.17	58.00	-3	5,545	-0.05%
2019/11/01	2	57.35	0	0.00	57.40	2	5,587	0.04%
2019/10/31	6	58.38	1	59.10	58.00	5	5,631	0.09%
2019/10/30	5	60.04	53	60.55	59.50	-48	5,631	-0.85%
2019/10/29	62	59.57	66	60.88	60.00	-4	5,586	-0.07%
2019/10/28	56	60.02	19	60.53	60.60	37	5,596	0.66%
2019/10/25	3	58.53	7	59.34	58.50	-4	5,523	-0.07%
2019/10/24	2	58.80	7	58.50	59.00	-5	5,619	-0.09%
2019/10/23	0	0.00	1	57.30	56.80	-1	5,903	-0.02%
2019/10/22	2	56.80	1	56.40	56.70	1	6,112	0.02%
2019/10/21	1	56.20	4	56.48	56.70	-3	6,112	-0.05%
2019/10/18	1	55.60	0	0.00	55.60	1	6,120	0.02%
2019/10/17	0	0.00	5	56.00	56.20	-5	6,114	-0.08%
2019/10/16	0	0.00	1	56.00	55.20	-1	6,171	-0.02%
2019/10/15	1	55.70	1	56.20	55.70	0	6,166	0.00%
2019/10/14	1	55.80	15	56.07	55.80	-14	6,180	-0.23%
2019/10/09	17	55.24	7	55.23	55.20	10	6,182	0.16%
2019/10/08	1	58.80	1	58.00	58.10	0	6,080	0.00%
2019/10/07	1	58.50	31	58.86	58.70	-30	6,174	-0.49%
2019/10/04	47	58.56	12	58.87	58.20	35	6,210	0.56%
2019/10/03	11	57.43	3	57.70	57.50	8	6,118	0.13%
2019/10/02	4	57.98	7	58.39	58.50	-3	6,113	-0.05%
2019/10/01	11	57.76	10	58.32	58.30	1	6,158	0.02%
2019/09/27	13	57.75	3	57.80	57.80	10	6,240	0.16%
2019/09/26	6	58.98	3	59.93	59.40	3	6,322	0.05%
2019/09/25	5	58.80	12	59.79	59.60	-7	6,379	-0.11%
2019/09/24	33	59.96	39	60.88	59.20	-6	6,395	-0.09%
2019/09/23	43	61.42	17	61.19	61.30	26	6,301	0.41%
2019/09/20	42	62.10	43	62.63	60.80	-1	6,224	-0.02%
2019/09/19	43	59.12	78	60.67	61.60	-35	5,795	-0.60%
2019/09/18	10	58.29	5	58.22	57.50	5	5,619	0.09%
2019/09/17	1	57.50	1	57.90	58.20	0	5,619	0.00%
2019/09/16	4	57.30	0	0.00	57.60	4	5,640	0.07%
2019/09/12	2	58.30	7	58.44	58.20	-5	5,644	-0.09%
2019/09/11	2	58.70	9	58.97	58.70	-7	5,630	-0.12%
2019/09/10	6	58.60	2	58.40	58.00	4	5,584	0.07%
2019/09/09	18	58.43	38	59.30	58.00	-20	5,544	-0.36%
2019/09/06	4	58.58	9	58.98	59.00	-5	5,454	-0.09%
2019/09/05	32	57.98	5	58.08	58.00	27	5,382	0.50%
2019/09/03	2	57.15	1	57.90	56.50	1	5,439	0.02%
2019/09/02	1	57.20	7	57.31	57.40	-6	5,441	-0.11%
2019/08/30	5	57.16	7	57.96	56.80	-2	5,419	-0.04%
2019/08/29	6	56.52	10	56.51	57.00	-4	5,340	-0.07%
2019/08/28	13	55.44	14	55.89	55.50	-1	5,235	-0.02%
2019/08/27	8	54.80	2	54.80	54.30	6	5,189	0.12%
2019/08/26	14	54.42	19	54.41	53.90	-5	5,174	-0.10%
2019/08/23	2	56.25	11	56.85	56.90	-9	5,128	-0.18%
2019/08/22	7	56.80	7	56.93	56.40	0	5,109	0.00%
2019/08/21	17	57.21	5	57.72	57.20	12	5,041	0.24%
2019/08/20	53	58.73	75	58.44	58.10	-22	4,947	-0.44%
2019/08/19	41	56.00	5	56.00	56.10	36	4,697	0.77%
2019/08/16	5	55.44	10	55.24	54.10	-5	4,616	-0.11%
2019/08/15	1	52.90	5	52.06	52.80	-4	4,413	-0.09%
2019/08/14	9	52.66	69	52.50	52.40	-60	4,405	-1.36%
2019/08/13	13	54.02	2	53.45	53.50	11	4,355	0.25%
2019/08/12	6	55.98	4	56.68	55.30	2	4,337	0.05%
2019/08/08	3	55.03	9	55.41	55.70	-6	4,286	-0.14%
2019/08/07	5	55.10	3	54.87	54.00	2	4,232	0.05%
2019/08/06	8	54.69	7	54.94	55.00	1	4,193	0.02%
2019/08/05	24	57.23	4	57.40	56.60	20	4,101	0.49%
2019/08/02	10	59.25	1	59.00	59.00	9	4,055	0.22%
2019/08/01	3	61.73	0	0.00	61.30	3	4,025	0.07%
2019/07/31	4	61.85	21	61.42	62.90	-17	3,997	-0.43%
2019/07/30	15	63.08	7	62.87	60.40	8	3,974	0.20%
2019/07/29	6	62.30	3	62.60	63.40	3	3,861	0.08%
2019/07/26	2	63.30	1.2	63.00	63.50	0.8	3,813	0.02%
2019/07/25	69	61.86	56	62.04	61.50	13	3,734	0.35%
2019/07/24	12	57.49	67	60.04	60.70	-55	3,387	-1.62%
2019/07/23	2	55.30	0	0.00	55.20	2	3,258	0.06%
2019/07/22	23	54.65	10	55.90	56.10	13	3,287	0.40%
2019/07/19	31	54.77	2	55.05	54.00	29	3,404	0.85%
2019/07/18	3	53.70	1	54.20	53.20	2	3,432	0.06%
2019/07/17	0	0.00	1	55.60	56.00	-1	3,407	-0.03%
2019/07/16	2	55.15	6	55.57	55.40	-4	3,466	-0.12%
2019/07/15	1	55.90	1	55.80	55.90	0	3,586	0.00%
2019/07/12	2	56.10	0	0.00	56.40	2	3,660	0.05%
2019/07/11	12	56.63	61	56.38	56.80	-49	3,642	-1.35%
2019/07/10	20	55.20	35	55.24	55.30	-15	3,519	-0.43%
2019/07/09	33	54.00	10	53.80	54.00	23	3,451	0.67%
2019/07/08	2	52.65	0	0.00	52.20	2	3,411	0.06%
2019/07/05	17	54.04	5	54.22	54.50	12	3,418	0.35%
2019/07/04	10	52.40	6	53.62	53.70	4	3,400	0.12%
2019/07/03	16	52.21	10	53.67	51.10	6	3,368	0.18%
2019/07/02	4	51.83	32	51.83	52.00	-28	3,268	-0.86%
2019/07/01	24	50.39	16	50.26	50.70	8	3,203	0.25%
2019/06/28	2	48.15	0	0.00	48.30	2	3,202	0.06%
2019/06/27	2	48.53	0	0.00	48.60	2	3,217	0.06%
2019/06/26	6	48.41	0	0.00	48.45	6	3,205	0.19%
2019/06/25	10	50.08	12	50.81	48.35	-2	3,182	-0.06%
2019/06/24	7	49.91	6	49.28	49.75	1	3,017	0.03%
2019/06/21	2	47.73	58	49.18	47.35	-56	2,962	-1.89%
2019/06/20	50	48.22	4	48.45	48.40	46	2,927	1.57%
2019/06/19	1	47.00	2	47.60	47.75	-1	2,928	-0.03%
2019/06/18	0	0.00	1	47.45	46.50	-1	2,944	-0.03%
2019/06/17	2	46.70	0	0.00	46.80	2	2,986	0.07%
2019/06/14	1	46.50	30	46.88	46.85	-29	3,038	-0.95%
2019/06/13	35	47.06	0	0.00	47.05	35	3,039	1.15%
2019/06/12	6	48.04	0	0.00	48.00	6	3,022	0.20%
2019/06/11	2	45.95	5	46.93	48.55	-3	3,006	-0.10%
2019/06/10	0	0.00	8	45.28	44.70	-8	2,927	-0.27%
2019/06/04	0	0.00	20	43.75	43.70	-20	2,933	-0.68%
2019/06/03	20	44.60	0	0.00	44.45	20	2,948	0.68%
2019/05/31	0	0.00	5	44.15	43.90	-5	2,969	-0.17%
2019/05/30	5	43.50	0	0.00	44.20	5	2,979	0.17%
2019/05/29	3	43.05	30	42.93	43.50	-27	3,005	-0.90%
2019/05/28	30	42.15	3	42.10	42.80	27	3,041	0.89%
2019/05/27	5	41.08	1	42.00	41.25	4	3,089	0.13%
2019/05/24	2	42.15	32	42.39	41.75	-30	3,106	-0.97%
2019/05/23	7	43.20	0	0.00	42.35	7	3,106	0.23%
2019/05/22	30	44.09	0	0.00	44.15	30	3,132	0.96%
2019/05/21	4	43.21	0	0.00	43.15	4	3,483	0.11%
2019/05/20	1	44.80	25	45.00	43.90	-24	3,605	-0.67%
2019/05/17	27	44.40	0	0.00	44.35	27	3,633	0.74%
2019/05/15	0	0.00	2	46.63	46.65	-2	3,650	-0.05%
2019/05/14	0	0.00	1	45.25	45.50	-1	3,673	-0.03%
2019/05/13	4	46.24	0	0.00	45.85	4	3,687	0.11%
2019/05/10	6	46.83	1	46.90	46.90	5	3,692	0.14%
2019/05/09	0	0.00	0	46.65	46.65	0	3,687	0.00%
2019/05/08	2	48.65	0	0.00	48.60	2	3,657	0.05%
2019/05/07	1	49.95	0	0.00	49.60	1	3,653	0.03%
2019/05/03	5	50.50	0	0.00	51.40	5	3,649	0.14%
2019/05/02	12	51.53	3	51.70	50.70	9	3,654	0.25%
2019/04/30	0	0.00	2	50.90	50.90	-2	3,629	-0.06%
2019/04/29	2	49.60	2	49.95	49.55	0	3,696	0.00%
2019/04/26	7	50.01	3	50.00	50.50	4	3,621	0.11%
2019/04/25	9	50.43	9	50.18	50.60	0	3,583	0.00%
2019/04/24	3	49.10	37	49.01	48.60	-34	3,463	-0.98%
2019/04/23	35	47.85	0	0.00	47.85	35	3,476	1.01%
2019/04/22	1	49.15	31	50.27	49.05	-30	3,485	-0.86%
2019/04/19	36	49.45	57	48.92	49.80	-21	3,458	-0.61%
2019/04/18	52	47.98	10	47.99	47.75	42	3,312	1.27%
2019/04/17	5	47.20	3	47.57	47.15	2	3,229	0.06%
2019/04/16	0	0.00	1.1	46.91	47.05	-1.1	3,235	-0.03%
2019/04/15	1	47.20	52	46.51	47.15	-51	3,240	-1.57%
2019/04/12	10	45.80	4	46.18	45.80	6	3,260	0.18%
2019/04/11	10	47.60	22	47.21	46.65	-12	3,285	-0.37%
2019/04/10	49	47.37	7	47.64	47.40	42	3,284	1.28%
2019/04/09	8	47.63	8	47.03	46.70	0	3,271	0.00%
2019/04/08	2	46.03	7	46.11	45.85	-5	3,231	-0.15%
2019/04/03	11	46.35	5	45.80	45.60	6	3,397	0.18%
2019/04/02	9	45.86	3	45.92	45.80	6	3,448	0.17%
2019/04/01	0	0.00	3	45.40	44.45	-3	3,397	-0.09%
2019/03/28	0	0.00	6	44.55	44.20	-6	3,423	-0.18%
2019/03/27	3	43.92	0	0.00	44.00	3	3,437	0.09%
2019/03/26	1	44.15	0	0.00	44.10	1	3,439	0.03%
2019/03/25	8	44.21	3	44.17	44.10	5	3,434	0.15%
2019/03/22	1	45.90	1	46.00	45.80	0	3,436	0.00%
2019/03/21	6	45.58	0	0.00	45.80	6	3,419	0.18%
2019/03/20	2	46.58	3	46.97	46.25	-1	3,405	-0.03%
2019/03/19	1	45.90	7	46.30	46.40	-6	3,401	-0.18%
2019/03/18	0	0.00	32	44.99	44.85	-32	3,357	-0.95%
2019/03/15	31	44.83	0	0.00	44.85	31	3,355	0.92%
2019/03/14	2	44.23	2	44.65	44.00	0	3,365	0.00%
2019/03/13	0	0.00	1	44.70	44.65	-1	3,399	-0.03%
2019/03/12	0	0.00	5	44.18	43.80	-5	3,412	-0.15%
2019/03/11	2	44.10	0	0.00	43.75	2	3,458	0.06%
2019/03/08	2	43.40	2	43.85	43.80	0	3,525	0.00%
2019/03/07	2	43.88	1	44.70	43.90	1	3,573	0.03%
2019/03/06	5	44.31	4	44.20	44.20	1	3,639	0.03%
2019/03/04	11	45.20	5	45.05	44.90	6	3,854	0.16%
2019/02/27	7	46.69	17	47.63	45.95	-10	3,874	-0.26%
2019/02/26	18	48.20	2	49.10	48.00	16	3,834	0.42%
2019/02/25	2	47.90	0	0.00	47.85	2	3,907	0.05%
2019/02/22	0	0.00	1	48.10	48.00	-1	3,955	-0.03%
2019/02/21	1	47.80	3	47.32	48.65	-2	4,044	-0.05%
2019/02/20	41	50.32	28	49.88	48.30	13	4,041	0.32%
2019/02/19	4	47.01	10	46.97	48.85	-6	3,713	-0.16%
2019/02/18	1	43.40	2	44.43	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	1.3	43.34	43.30	-1.3	3,522	-0.04%
2019/02/14	1	43.25	12	43.43	43.70	-11	3,512	-0.31%
2019/02/12	3	43.50	0	0.00	43.35	3	3,456	0.09%
2019/02/11	1	43.20	2	42.65	43.70	-1	3,445	-0.03%
2019/01/30	1	43.05	2	43.00	43.00	-1	3,451	-0.03%
2019/01/29	0	0.00	1	43.40	43.35	-1	3,481	-0.03%
2019/01/28	2	44.48	3	44.58	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	1	44.30	44.10	-1	3,574	-0.03%
2019/01/24	2	43.55	2	43.90	43.65	0	3,590	0.00%
2019/01/23	5	43.70	4	43.36	43.15	1	3,634	0.03%
2019/01/22	3	43.50	1	43.45	43.35	2	3,669	0.05%
2019/01/21	5	43.90	14	44.08	44.50	-9	3,757	-0.24%
2019/01/17	1	43.00	1	42.65	42.25	0	3,816	0.00%
2019/01/16	0	0.00	1	43.10	43.00	-1	3,925	-0.03%
2019/01/15	2	42.90	1	43.00	43.20	1	3,927	0.03%
2019/01/14	1	42.30	2	43.05	43.30	-1	3,847	-0.03%
2019/01/11	2	42.30	1	43.15	41.75	1	3,839	0.03%
2019/01/10	1	42.45	1	42.30	41.60	0	3,810	0.00%
2019/01/09	0	0.00	2	41.58	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	2	41.10	41.10	-2	3,839	-0.05%
2019/01/07	3	40.27	1	40.60	40.10	2	3,844	0.05%
2019/01/04	6	39.26	0	0.00	39.10	6	3,894	0.15%
2019/01/03	6	40.83	4	41.40	40.65	2	3,914	0.05%
2019/01/02	1	44.10	1	42.60	42.60	0	3,940	0.00%
2018/12/28	0	0.00	3	42.10	42.30	-3	3,955	-0.08%
2018/12/27	16	41.53	13	41.86	41.40	3	4,015	0.07%
2018/12/26	20	43.80	12	44.36	41.00	8	4,045	0.20%
2018/12/25	0	0.00	3	41.97	42.25	-3	3,913	-0.08%
2018/12/24	2	40.95	10	40.42	41.20	-8	3,875	-0.21%
2018/12/22	0	0.00	5	38.75	38.80	-5	3,862	-0.13%
2018/12/21	3	39.33	0	0.00	39.10	3	3,897	0.08%
2018/12/20	5	39.85	3	39.75	40.30	2	3,893	0.05%
2018/12/18	4	40.70	3	40.80	40.30	1	3,914	0.03%
2018/12/14	0	0.00	2	40.50	40.45	-2	4,155	-0.05%
2018/12/13	3	41.23	98	41.28	40.60	-95	4,160	-2.28%
2018/12/12	98	41.48	1	41.60	41.50	97	4,166	2.33%
2018/12/11	0	0.00	1	39.50	40.65	-1	4,169	-0.02%
2018/12/07	0	0.00	1	40.60	39.90	-1	4,211	-0.02%
2018/12/06	2	39.55	0	0.00	39.50	2	4,326	0.05%
2018/12/04	0	0.00	1	42.00	41.80	-1	4,542	-0.02%
2018/12/03	0	0.00	2	42.53	42.00	-2	4,711	-0.04%
2018/11/30	0	0.00	3	41.63	40.90	-3	4,696	-0.06%
2018/11/29	2	41.38	5	41.58	41.00	-3	4,804	-0.06%
2018/11/28	4	39.44	2	39.53	40.15	2	5,009	0.04%
2018/11/27	2	37.75	15	38.23	39.10	-13	5,358	-0.24%
2018/11/26	3	37.30	2	37.30	37.00	1	5,392	0.02%
2018/11/23	0	0.00	7	36.04	36.00	-7	5,385	-0.13%
2018/11/22	2	37.40	50	37.10	36.10	-48	5,414	-0.89%
2018/11/21	50	36.45	0	0.00	36.95	50	5,308	0.94%
2018/11/20	11	36.60	4	36.10	36.25	7	5,245	0.13%
2018/11/19	0	0.00	8	36.82	37.25	-8	5,169	-0.15%
2018/11/16	0	0.00	2	33.85	33.90	-2	5,164	-0.04%
2018/11/14	1	32.40	0	0.00	32.35	1	5,172	0.02%
2018/11/13	0	0.00	1	32.90	32.90	-1	5,203	-0.02%
2018/11/12	3	32.82	0	0.00	32.60	3	5,232	0.06%
2018/11/09	1	32.75	0	0.00	33.40	1	5,285	0.02%
2018/11/08	1	33.70	1	34.40	33.20	0	5,324	0.00%
2018/11/07	6	33.12	5	33.30	33.40	1	5,364	0.02%
2018/11/06	1	32.45	1	32.40	32.00	0	5,405	0.00%
2018/11/02	7	34.20	6	34.22	33.75	1	5,406	0.02%
2018/10/31	6	31.81	5	32.00	32.00	1	5,331	0.02%
2018/10/30	1	28.00	4	29.66	30.40	-3	5,274	-0.06%
2018/10/29	2	29.88	4	29.65	29.60	-2	5,226	-0.04%
2018/10/26	14	31.16	3	30.80	29.80	11	5,098	0.22%
2018/10/25	10	32.88	4	32.83	32.40	6	5,023	0.12%
2018/10/24	13	37.12	5	37.68	36.00	8	5,014	0.16%
2018/10/23	10	39.41	16	39.09	39.00	-6	4,968	-0.12%
2018/10/22	1	40.70	4	40.96	41.10	-3	4,950	-0.06%
2018/10/19	4	40.49	10	40.00	40.80	-6	4,962	-0.12%
2018/10/17	1	42.20	3	41.98	41.65	-2	4,936	-0.04%
2018/10/16	0	0.00	2	41.85	41.40	-2	4,941	-0.04%
2018/10/15	0	0.00	1	40.70	40.65	-1	5,011	-0.02%
2018/10/12	0	0.00	2	39.70	39.60	-2	5,006	-0.04%
2018/10/11	1	38.70	11	38.70	38.70	-10	4,972	-0.20%
2018/10/09	8	44.06	3	43.83	43.00	5	4,970	0.10%
2018/10/08	0	0.00	2	45.85	45.70	-2	4,961	-0.04%
2018/10/05	29	48.60	40	46.57	45.00	-11	5,005	-0.22%
2018/10/04	4	49.70	7	49.37	48.65	-3	4,925	-0.06%
2018/10/03	7	51.87	4	50.83	50.50	3	4,879	0.06%
2018/10/02	8	54.11	3	53.13	53.20	5	4,850	0.10%
2018/09/28	4	54.65	3	55.23	54.50	1	4,841	0.02%
2018/09/27	11	55.36	37	55.78	55.20	-26	4,844	-0.54%
2018/09/26	3	57.63	2	57.40	56.90	1	4,878	0.02%
2018/09/25	4	56.93	4	58.03	57.90	0	4,866	0.00%
2018/09/21	6	58.18	13	58.45	58.50	-7	4,855	-0.14%
2018/09/20	24	63.71	67	60.41	60.20	-43	4,731	-0.91%
2018/09/19	8	67.24	20	67.31	66.80	-12	4,615	-0.26%
2018/09/18	4	67.05	17	66.91	67.50	-13	4,608	-0.28%
2018/09/17	22	66.49	1	67.90	67.90	21	4,587	0.46%
2018/09/14	4	64.83	9	65.89	65.60	-5	4,546	-0.11%
2018/09/13	5	64.76	2	64.50	64.30	3	4,525	0.07%
2018/09/12	9	66.19	1	66.00	64.70	8	4,494	0.18%
2018/09/11	19	68.34	2	68.80	68.40	17	4,384	0.39%
2018/09/10	15	67.63	40.1	67.21	70.50	-25.1	4,312	-0.58%
2018/09/07	42	69.73	5	69.70	69.90	37	4,199	0.88%
2018/09/06	5	67.66	0	0.00	67.80	5	3,989	0.13%
2018/09/05	5	68.94	12	69.43	68.50	-7	3,943	-0.18%
2018/09/04	11	69.35	13.1	70.77	67.50	-2.1	3,797	-0.05%
2018/09/03	66	72.56	9	73.28	69.50	57	3,528	1.62%
2018/08/31	17	69.69	50	68.08	71.60	-33	3,104	-1.06%
2018/08/30	14	65.09	74	64.14	65.10	-60	2,952	-2.03%
2018/08/29	55	63.47	3	63.67	64.40	52	2,955	1.76%
2018/08/28	4	62.43	2	63.60	62.00	2	2,993	0.07%
2018/08/27	2	64.20	4	63.65	63.80	-2	2,992	-0.07%
2018/08/24	3	64.30	2	64.05	64.00	1	3,033	0.03%
2018/08/23	8	63.84	4	63.88	64.20	4	3,006	0.13%
2018/08/22	1	63.80	3	63.87	63.00	-2	2,979	-0.07%
2018/08/21	4	62.05	16	62.74	63.00	-12	2,969	-0.40%
2018/08/20	12	61.47	7.4	62.34	63.00	4.6	2,982	0.15%
2018/08/17	7	61.69	37	61.81	62.00	-30	3,034	-0.99%
2018/08/16	90	61.53	72	62.22	62.50	18	3,013	0.60%
2018/08/15	6	60.40	7	59.64	61.00	-1	2,975	-0.03%
2018/08/14	6	60.67	1	61.00	61.00	5	2,934	0.17%
2018/08/13	5	60.10	2	60.00	60.10	3	2,889	0.10%
2018/08/10	3	59.43	1	59.40	60.10	2	2,842	0.07%
2018/08/09	3	59.23	3	59.80	59.10	0	2,820	0.00%
2018/08/08	13	60.42	12	60.58	61.50	1	2,780	0.04%
2018/08/07	2	59.30	8	59.20	58.90	-6	2,726	-0.22%
2018/08/06	0	0.00	1	59.70	59.50	-1	2,733	-0.04%
2018/08/03	3	59.27	0	0.00	58.90	3	2,777	0.11%
2018/08/02	2	59.90	2	59.80	59.90	0	2,774	0.00%
2018/08/01	5	61.10	0	0.00	60.70	5	2,802	0.18%
2018/07/31	17	60.60	6	60.20	60.00	11	2,849	0.39%
2018/07/30	3	61.27	0	0.00	61.80	3	2,872	0.10%
2018/07/27	0	0.00	21	65.11	65.00	-21	2,852	-0.74%
2018/07/26	3	64.73	0	0.00	64.20	3	2,901	0.10%
2018/07/25	3	65.57	1	67.10	65.00	2	3,045	0.07%
2018/07/23	23	66.00	11	66.51	66.70	12	3,327	0.36%
2018/07/20	5	66.50	18	67.17	67.30	-13	3,361	-0.39%
2018/07/19	14	65.72	2	65.20	65.00	12	3,421	0.35%
2018/07/18	2	65.90	2	66.05	66.40	0	3,464	0.00%
2018/07/17	20	67.26	6	67.33	66.50	14	3,454	0.41%
2018/07/16	5	65.76	17	66.78	66.90	-12	3,442	-0.35%
2018/07/13	2	66.75	7	66.99	67.10	-5	3,460	-0.14%
2018/07/12	4	63.63	3	63.77	64.10	1	3,410	0.03%
2018/07/11	11	64.16	2	64.25	63.40	9	3,414	0.26%
2018/07/10	2	62.50	7	62.49	63.40	-5	3,429	-0.15%
2018/07/09	1	61.00	1	61.40	61.00	0	3,434	0.00%
2018/07/06	0	0.00	2	64.00	61.60	-2	3,455	-0.06%
2018/07/05	1	62.70	3	62.70	62.70	-2	3,588	-0.06%
2018/07/04	1	62.90	15	63.15	62.90	-14	3,656	-0.38%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/29	6	60.77	6	60.22	59.80	0	3,624	0.00%
2018/06/26	6	60.20	0	0.00	62.20	6	3,638	0.16%
2018/06/21	0	0.00	2	61.60	62.40	-2	3,779	-0.05%
2018/06/20	1	60.20	3	60.67	60.40	-2	3,866	-0.05%
2018/06/19	0	0.00	1	61.30	61.10	-1	3,938	-0.03%
2018/06/15	1	62.10	5	62.22	62.70	-4	4,054	-0.10%
2018/06/14	3	62.00	2	61.80	61.80	1	4,076	0.02%
2018/06/13	3	62.90	2	63.00	62.00	1	4,232	0.02%
2018/06/11	5	62.40	0	0.00	62.50	5	4,307	0.12%
2018/06/08	7	65.01	7	64.21	63.50	0	4,410	0.00%
2018/06/07	2	64.80	0	0.00	64.20	2	4,605	0.04%
2018/06/06	8	64.43	0	0.00	64.00	8	4,744	0.17%
2018/06/05	27	65.42	15	66.71	64.60	12	4,821	0.25%
2018/06/04	11	63.65	0	0.00	63.30	11	4,947	0.22%
2018/06/01	0	0.00	1	66.00	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	1	63.30	63.40	-1	5,726	-0.02%
2018/05/29	0	0.00	11	64.61	63.80	-11	6,348	-0.17%
2018/05/28	8	64.26	34	64.81	64.00	-26	6,402	-0.41%
2018/05/25	87	64.72	52	66.06	66.10	35	6,506	0.54%
2018/05/24	2	62.20	2	63.00	63.00	0	6,547	0.00%
2018/05/23	1	61.30	0	0.00	61.20	1	6,644	0.02%
2018/05/21	0	0.00	25	63.40	63.00	-25	6,948	-0.36%
2018/05/18	0	0.00	49	63.29	62.50	-49	7,111	-0.69%
2018/05/17	1.4	64.70	80	65.06	64.50	-78.6	7,297	-1.08%
2018/05/16	30	65.41	6	65.52	66.00	24	7,551	0.32%
2018/05/15	2	66.10	0	0.00	65.90	2	7,680	0.03%
2018/05/14	1	66.20	2	66.80	66.50	-1	7,920	-0.01%
2018/05/11	6	66.70	1	68.60	65.50	5	8,085	0.06%
2018/05/10	2	66.20	7	67.37	67.50	-5	8,198	-0.06%
2018/05/09	14	65.89	5	66.50	66.30	9	8,402	0.11%
2018/05/08	15	66.48	4	67.63	67.40	11	8,699	0.13%
2018/05/07	4	68.93	5	68.70	68.10	-1	8,877	-0.01%
2018/05/04	14	67.32	0	0.00	66.50	14	9,589	0.15%
2018/05/03	2	65.60	6	66.97	68.40	-4	10,151	-0.04%
2018/05/02	8	67.53	18	67.28	66.60	-10	10,875	-0.09%
2018/04/30	13	66.69	22	67.07	67.00	-9	11,082	-0.08%
2018/04/27	5	58.26	15	60.69	62.00	-10	10,952	-0.09%
2018/04/26	10	60.17	2	59.70	59.70	8	10,891	0.07%
2018/04/25	16	60.45	13	59.80	60.00	3	10,922	0.03%
2018/04/24	3	65.17	0	0.00	65.10	3	10,906	0.03%
2018/04/23	1	66.10	0	0.00	67.00	1	10,954	0.01%
2018/04/20	3	67.40	0	0.00	67.10	3	11,109	0.03%
2018/04/19	1	66.20	14	67.43	68.80	-13	11,216	-0.12%
2018/04/18	4	65.38	17	65.40	65.20	-13	11,206	-0.12%
2018/04/17	2	66.95	3	66.73	66.40	-1	11,212	-0.01%
2018/04/16	1	66.20	4	66.45	66.80	-3	11,251	-0.03%
2018/04/13	3	65.20	1	65.30	65.00	2	11,315	0.02%
2018/04/12	5	66.10	4	66.23	66.00	1	11,398	0.01%
2018/04/11	10	66.30	4	66.00	65.70	6	11,398	0.05%
2018/04/10	9	70.97	9	70.94	70.00	0	11,276	0.00%
2018/04/09	1	70.20	3	70.40	70.20	-2	11,241	-0.02%
2018/04/03	1	69.30	2	69.65	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	3	70.10	70.00	-3	11,248	-0.03%
2018/03/31	6	69.52	9	69.97	69.40	-3	11,250	-0.03%
2018/03/30	2	70.35	1	70.10	69.70	1	11,285	0.01%
2018/03/29	3	69.77	5	69.48	69.40	-2	11,386	-0.02%
2018/03/28	9	69.47	1	69.30	69.30	8	11,411	0.07%
2018/03/27	1	70.90	6.1	71.43	70.90	-5.1	11,389	-0.04%
2018/03/26	0	0.00	2	70.40	69.50	-2	11,401	-0.02%
2018/03/23	7	69.41	10	70.14	71.00	-3	11,432	-0.03%
2018/03/22	10	73.35	3.6	71.94	72.00	6.4	11,569	0.06%
2018/03/21	22	74.79	14	75.37	73.50	8	11,517	0.07%
2018/03/20	21	74.33	13	74.18	74.00	8	11,444	0.07%
2018/03/19	0	0.00	29	73.41	73.80	-29	11,444	-0.25%
2018/03/16	2	72.49	0	0.00	71.70	2	11,405	0.02%
2018/03/15	1	73.00	4	72.90	73.00	-3	11,464	-0.03%
2018/03/14	8	72.53	22	72.56	72.60	-14	11,486	-0.12%
2018/03/13	48	71.36	64	71.83	73.20	-16	11,526	-0.14%
2018/03/12	12	69.93	1	69.80	69.10	11	11,502	0.10%
2018/03/09	15	72.16	13	71.82	71.00	2	11,640	0.02%
2018/03/08	69	75.26	31	76.28	74.60	38	11,780	0.32%
2018/03/07	36	75.98	5	75.54	73.80	31	11,676	0.27%
2018/03/06	36	77.76	30	78.39	77.50	6	11,716	0.05%
2018/03/05	33	73.52	38	73.48	75.40	-5	11,460	-0.04%
2018/03/02	5	67.58	17	68.51	68.60	-12	11,349	-0.11%
2018/03/01	6	66.53	6	66.80	66.70	0	11,392	0.00%
2018/02/27	13	67.43	17	67.98	67.90	-4	11,572	-0.03%
2018/02/26	33	67.03	9	67.12	66.20	24	11,445	0.21%
2018/02/23	17	70.04	12	70.66	68.60	5	11,346	0.04%
2018/02/22	16	69.26	2	69.50	68.80	14	11,322	0.12%
2018/02/21	7	69.90	19	71.06	71.10	-12	11,333	-0.11%
2018/02/12	25	67.24	13	68.08	66.20	12	11,211	0.11%
2018/02/09	6	66.88	1	68.00	68.20	5	11,239	0.04%
2018/02/08	15	69.98	6	71.67	69.10	9	11,150	0.08%
2018/02/07	3	73.43	14	74.04	74.90	-11	10,986	-0.10%
2018/02/06	10	68.69	10	68.06	68.10	0	10,953	0.00%
2018/02/05	4	74.00	14	74.46	74.00	-10	10,852	-0.09%
2018/02/02	16	78.82	30	78.67	78.10	-14	10,763	-0.13%
2018/02/01	14	80.58	3	79.33	77.90	11	10,709	0.10%
2018/01/31	27	80.54	73	77.86	81.80	-46	10,660	-0.43%
2018/01/30	42	81.07	21	80.74	79.80	21	10,623	0.20%
2018/01/29	95	80.37	99.2	81.57	82.80	-4.2	10,536	-0.04%
2018/01/26	52	71.98	65	74.01	75.90	-13	9,824	-0.13%
2018/01/25	51	70.58	18	72.13	69.00	33	9,269	0.36%
2018/01/24	3	66.57	100.3	67.27	68.30	-97.3	8,504	-1.14%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/22	2	62.50	7	63.07	63.50	-5	8,143	-0.06%
2018/01/19	62	62.88	1	63.40	61.70	61	8,102	0.75%
2018/01/18	19	64.32	12	63.94	63.50	7	8,028	0.09%
2018/01/17	16	62.98	8	62.78	62.70	8	7,988	0.10%
2018/01/16	4	62.50	19	63.02	63.50	-15	7,915	-0.19%
2018/01/15	8	59.98	16.3	59.39	60.80	-8.3	7,863	-0.11%
2018/01/12	1	56.20	22	56.77	57.20	-21	7,865	-0.27%
2018/01/11	4	55.20	2	55.85	54.70	2	7,853	0.03%
2018/01/10	11	56.58	2	56.80	56.00	9	7,798	0.12%
2018/01/09	3	58.80	0	0.00	58.30	3	7,737	0.04%
2018/01/08	5	58.12	40	59.25	60.00	-35	7,653	-0.46%
2018/01/05	23	58.78	2	58.75	58.50	21	7,547	0.28%
2018/01/04	42	59.90	0	0.00	59.70	42	7,531	0.56%
2018/01/03	29	59.56	54	59.43	60.30	-25	7,503	-0.33%
2018/01/02	23	57.00	7	55.96	57.30	16	7,443	0.21%