智原 (3035)-凱基-彰化券商分點個股進出

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
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	226.00	1	224.00	224.00	1	4,411	0.02%
2024/11/21	2	225.00	2.1	227.22	226.00	-0.1	4,423	0.00%
2024/11/20	1	224.50	5	228.80	226.00	-4	4,452	-0.09%
2024/11/19	3	220.98	4	224.25	223.50	-1	4,462	-0.02%
2024/11/18	2.1	221.43	0	0.00	219.50	2.1	4,449	0.05%
2024/11/15	2	223.50	2	223.75	226.00	0	4,458	0.00%
2024/11/14	3.1	222.27	1	220.00	220.00	2.1	4,481	0.05%
2024/11/13	0	0.00	0.1	224.00	222.00	-0.1	4,483	0.00%
2024/11/12	4.1	228.53	1	227.50	225.00	3.1	4,604	0.07%
2024/11/11	5	229.10	5	233.10	234.00	0	4,637	0.00%
2024/11/08	3	234.00	2.3	233.39	232.50	0.7	4,712	0.01%
2024/11/07	3	239.00	5.3	239.40	238.50	-2.3	4,781	-0.05%
2024/11/06	2	239.50	4	239.00	240.00	-2	4,915	-0.04%
2024/11/05	10	230.45	18	232.33	231.00	-8	4,971	-0.16%
2024/11/04	9	229.56	2	230.00	230.00	7	5,196	0.13%
2024/11/01	7.1	226.66	3	227.50	229.50	4.1	5,181	0.08%
2024/10/30	10.4	233.69	4	236.88	234.50	6.4	5,127	0.12%
2024/10/29	12.1	237.10	7	237.14	242.00	5.1	4,972	0.10%
2024/10/28	1	256.00	0	0.00	253.50	1	4,992	0.02%
2024/10/25	4	255.25	2	255.25	254.50	2	5,161	0.04%
2024/10/24	5.4	263.15	1	258.00	258.00	4.4	5,375	0.08%
2024/10/23	1	270.00	2	269.50	268.00	-1	5,428	-0.02%
2024/10/21	0.1	270.00	5.2	270.79	271.50	-5.2	5,732	-0.09%
2024/10/18	7.2	265.74	2	260.25	260.00	5.2	5,841	0.09%
2024/10/17	2	270.00	0	0.00	267.50	2	6,022	0.03%
2024/10/16	1	270.50	3	268.50	268.50	-2	6,168	-0.03%
2024/10/15	0	276.00	2	278.00	274.50	-2	6,520	-0.03%
2024/10/14	3	272.66	1.1	272.25	274.00	1.9	6,527	0.03%
2024/10/11	0	0.00	1	266.00	267.50	-1	6,553	-0.02%
2024/10/09	1	262.50	8	265.56	259.00	-7	6,577	-0.11%
2024/10/08	4	253.00	2	256.50	261.00	2	6,681	0.03%
2024/10/07	0	0.00	3	263.00	264.00	-3	6,849	-0.04%
2024/10/04	1	259.54	1	261.50	260.00	0	6,975	0.00%
2024/10/01	4	264.88	3	262.00	262.00	1	7,153	0.01%
2024/09/30	4.1	269.52	6	268.50	266.00	-1.9	7,206	-0.03%
2024/09/27	13	271.54	10	272.35	268.00	3	7,371	0.04%
2024/09/26	0	267.00	2	265.50	264.50	-2	7,551	-0.03%
2024/09/25	11	269.68	10.1	267.89	266.00	0.9	7,646	0.01%
2024/09/24	2	256.55	0	0.00	258.00	2	7,794	0.03%
2024/09/23	0	263.00	1	263.50	262.50	-1	7,969	-0.01%
2024/09/20	1	261.05	0	0.00	261.00	1	8,208	0.01%
2024/09/19	0	0.00	3	265.00	264.50	-3	8,278	-0.04%
2024/09/18	3	254.50	1	256.97	252.50	2	8,383	0.02%
2024/09/16	4	263.25	0	264.50	262.00	4	8,443	0.05%
2024/09/12	0	0.00	3	265.17	265.50	-3	8,906	-0.03%
2024/09/10	6.1	261.40	0	0.00	254.50	6.1	9,423	0.06%
2024/09/06	0.1	264.00	0	0.00	264.50	0.1	9,658	0.00%
2024/09/05	4	264.63	1	258.00	258.00	3	9,681	0.03%
2024/09/04	7	269.64	1.2	266.83	265.00	5.8	9,674	0.06%
2024/09/03	8.6	294.78	1	300.50	292.50	7.6	9,611	0.08%
2024/09/02	1	306.00	1	304.50	298.50	0	9,640	0.00%
2024/08/30	2	301.25	6	302.50	304.00	-4	9,714	-0.04%
2024/08/29	0	0.00	10.1	302.10	302.50	-10.1	9,892	-0.10%
2024/08/28	1	293.50	2	293.50	291.50	-1	9,812	-0.01%
2024/08/27	2	292.00	0	0.00	297.50	2	9,873	0.02%
2024/08/26	2.1	297.83	3	296.17	291.50	-0.9	10,115	-0.01%
2024/08/23	5	295.00	0	0.00	297.00	5	10,345	0.05%
2024/08/22	2	299.50	1.1	299.22	299.00	0.9	10,759	0.01%
2024/08/21	2	295.50	0	0.00	292.50	2	10,777	0.02%
2024/08/20	0	0.00	8	301.06	301.50	-8	10,799	-0.07%
2024/08/19	1	297.50	0	0.00	294.50	1	10,769	0.01%
2024/08/16	2	295.50	3	297.00	297.00	-1	10,749	-0.01%
2024/08/15	3	293.17	2	291.25	292.00	1	10,713	0.01%
2024/08/14	0	0.00	7	295.50	293.50	-7	10,707	-0.07%
2024/08/13	2.1	279.34	1	284.50	285.00	1.1	10,571	0.01%
2024/08/12	4	276.25	10	272.85	281.00	-6	10,553	-0.06%
2024/08/09	2.1	272.10	2	270.25	265.00	0.1	10,579	0.00%
2024/08/08	1	264.99	6	265.15	262.50	-5	10,522	-0.05%
2024/08/07	0	0.00	3.1	257.52	261.00	-3.1	10,371	-0.03%
2024/08/06	3.3	236.33	3.7	255.66	237.50	-0.3	10,326	0.00%
2024/08/05	1	264.90	0	0.00	258.50	1	10,134	0.01%
2024/08/02	14	288.82	6	289.00	287.00	8	10,115	0.08%
2024/08/01	5	302.90	5	303.60	303.50	0	10,108	0.00%
2024/07/31	10.1	298.80	6	302.42	296.50	4.1	10,061	0.04%
2024/07/30	7	296.47	4	288.63	308.00	3	9,928	0.03%
2024/07/29	5	301.61	0.1	299.00	290.00	5	9,782	0.05%
2024/07/26	8	319.13	3	320.50	318.50	5	9,569	0.05%
2024/07/23	16.1	333.66	12	330.83	327.50	4.1	9,602	0.04%
2024/07/22	9	323.72	4	322.13	318.50	5	9,751	0.05%
2024/07/19	3.1	336.61	8.5	340.29	337.50	-5.4	9,783	-0.06%
2024/07/18	15.1	334.07	5.7	339.86	332.00	9.5	9,801	0.10%
2024/07/17	2.4	357.72	8	353.81	353.00	-5.6	9,703	-0.06%
2024/07/16	18.4	359.60	21	355.21	358.50	-2.7	9,690	-0.03%
2024/07/15	6.1	342.02	5	348.00	339.00	1.1	9,465	0.01%
2024/07/12	0.1	344.00	2.1	343.91	343.00	-2	9,472	-0.02%
2024/07/11	2	343.50	1	347.50	342.50	1	9,454	0.01%
2024/07/10	5.1	347.95	4	350.88	346.50	1.1	9,538	0.01%
2024/07/09	6.1	343.49	24	351.10	352.50	-17.9	9,454	-0.19%
2024/07/08	2	341.51	1	342.00	343.50	1	9,353	0.01%
2024/07/05	11	350.41	5	348.90	351.00	6	9,314	0.06%
2024/07/04	0.1	341.25	1	339.53	341.00	-0.9	9,178	-0.01%
2024/07/03	8.2	342.84	6	348.00	342.00	2.2	9,189	0.02%
2024/07/02	5.1	346.82	12.4	342.98	343.00	-7.3	9,053	-0.08%
2024/07/01	4.2	335.10	6	337.75	334.50	-1.8	8,854	-0.02%
2024/06/28	16	338.06	13.1	340.33	336.00	2.9	8,773	0.03%
2024/06/27	2.2	330.41	8.3	334.84	329.00	-6.1	8,601	-0.07%
2024/06/26	10.1	328.94	14.8	329.14	328.50	-4.6	8,461	-0.05%
2024/06/25	1.1	308.59	2	314.64	314.00	-0.9	8,250	-0.01%
2024/06/24	19.6	313.74	15.1	313.14	310.50	4.5	8,166	0.06%
2024/06/21	1	329.52	1	333.00	330.50	0	8,084	0.00%
2024/06/20	3.2	334.36	8.1	335.67	335.00	-4.9	8,080	-0.06%
2024/06/19	2	329.50	4.3	331.00	326.00	-2.2	7,855	-0.03%
2024/06/18	65.1	333.16	57.3	335.59	326.00	7.8	7,723	0.10%
2024/06/17	9.1	324.65	10.4	328.05	326.00	-1.3	7,477	-0.02%
2024/06/14	6.5	313.75	3	315.17	316.50	3.5	7,285	0.05%
2024/06/13	1	304.00	2	305.00	307.50	-1	7,149	-0.01%
2024/06/12	3	300.17	3.4	300.78	298.00	-0.4	7,137	-0.01%
2024/06/11	4.9	294.72	4.1	295.76	296.50	0.9	7,256	0.01%
2024/06/07	5	304.30	5.2	301.88	301.00	-0.2	7,269	0.00%
2024/06/06	3	299.33	3.2	300.87	299.50	-0.2	7,227	0.00%
2024/06/05	1	301.00	5	298.80	298.00	-4	7,250	-0.06%
2024/06/04	2.7	304.45	6	301.58	302.00	-3.3	7,270	-0.04%
2024/06/03	2	298.25	1	296.00	296.50	1	7,214	0.01%
2024/05/31	10.2	300.44	6	298.58	297.50	4.2	7,363	0.06%
2024/05/30	4.2	301.50	8	303.81	302.00	-3.9	7,407	-0.05%
2024/05/29	9.3	298.08	1.3	297.35	297.00	8	7,291	0.11%
2024/05/28	18	296.86	9.6	292.73	304.00	8.4	7,264	0.12%
2024/05/27	7	278.57	10.1	279.42	277.50	-3.1	6,974	-0.04%
2024/05/24	7	274.64	8	274.38	275.50	-1	7,073	-0.01%
2024/05/23	5	273.20	22	277.82	272.50	-17	7,128	-0.24%
2024/05/22	41	277.50	40	278.00	277.50	1	7,314	0.01%
2024/05/21	44	277.61	44	280.40	277.00	0	7,563	0.00%
2024/05/20	41	280.50	33	279.61	280.50	8	8,079	0.10%
2024/05/17	24.4	277.67	38	276.72	277.00	-13.6	8,352	-0.16%
2024/05/16	50	278.42	32.1	277.08	278.50	17.9	8,603	0.21%
2024/05/15	8.1	275.43	33	280.00	272.50	-24.9	8,787	-0.28%
2024/05/14	35.1	278.92	18	274.28	279.00	17.1	9,059	0.19%
2024/05/13	16	272.19	18	273.50	272.00	-2	9,141	-0.02%
2024/05/10	19.2	272.97	14	277.93	273.00	5.2	9,396	0.05%
2024/05/09	15.1	277.83	10.1	283.35	276.50	5	9,548	0.05%
2024/05/08	8.2	281.51	0	0.00	282.00	8.2	9,612	0.09%
2024/05/07	0.1	281.50	0	0.00	281.00	0.1	9,742	0.00%
2024/05/06	2.1	289.71	0.2	288.67	285.00	1.9	9,809	0.02%
2024/05/03	1.2	290.70	0.1	289.50	289.00	1.1	9,974	0.01%
2024/05/02	3.4	288.90	5.1	291.47	288.50	-1.7	10,181	-0.02%
2024/04/30	1.1	297.05	1.1	294.36	294.00	0	10,399	0.00%
2024/04/29	11	303.27	10	299.00	297.50	1	10,499	0.01%
2024/04/26	5.2	290.08	8.1	289.98	295.50	-2.9	10,648	-0.03%
2024/04/25	3.4	285.33	4	279.75	279.00	-0.6	10,729	-0.01%
2024/04/24	8	296.12	3	297.00	294.50	5	10,820	0.05%
2024/04/23	4	290.75	4	291.52	295.00	0	11,021	0.00%
2024/04/22	4.2	293.79	1.2	300.33	290.00	3	11,541	0.03%
2024/04/19	11.2	313.20	6	311.25	306.00	5.2	11,660	0.04%
2024/04/18	1	320.56	2.1	320.43	322.00	-1.1	12,058	-0.01%
2024/04/17	0	0.00	1	320.95	314.00	-1	12,758	-0.01%
2024/04/16	5	308.50	8	309.13	313.00	-3	12,920	-0.02%
2024/04/15	0.4	316.44	1	315.50	312.50	-0.6	13,093	0.00%
2024/04/12	3.9	319.79	0	323.50	323.00	3.9	13,337	0.03%
2024/04/11	6.4	321.36	1	318.50	318.50	5.4	13,637	0.04%
2024/04/10	1	329.00	0	0.00	329.00	1	13,758	0.01%
2024/04/09	3.2	330.00	0	331.00	329.00	3.2	14,098	0.02%
2024/04/08	3.2	339.31	1	338.00	338.00	2.2	14,140	0.02%
2024/04/03	4.5	344.27	3.3	342.49	345.00	1.2	14,171	0.01%
2024/04/02	0	0.00	1	348.50	347.50	-1	14,312	-0.01%
2024/04/01	2.1	351.16	2	351.50	349.00	0.1	14,392	0.00%
2024/03/29	0	0.00	4.1	344.68	344.00	-4.1	14,472	-0.03%
2024/03/28	0.2	342.00	0	0.00	334.50	0.2	14,504	0.00%
2024/03/27	1.1	339.64	1	339.50	338.00	0.1	14,643	0.00%
2024/03/26	4.3	342.97	1	339.70	339.50	3.3	14,942	0.02%
2024/03/25	6	356.26	3	359.00	349.00	3	15,108	0.02%
2024/03/22	0.1	353.92	0	0.00	351.50	0.1	15,234	0.00%
2024/03/21	1.1	350.45	3	350.00	345.50	-1.9	15,435	-0.01%
2024/03/20	1	349.00	1	348.50	347.50	0	15,647	0.00%
2024/03/19	4.4	354.20	3	350.17	350.00	1.4	15,930	0.01%
2024/03/18	4	356.00	0	0.00	359.00	4	16,292	0.02%
2024/03/15	6.3	357.48	8	360.75	354.50	-1.7	16,844	-0.01%
2024/03/14	5	362.90	6.8	357.15	362.00	-1.8	16,946	-0.01%
2024/03/13	4.2	349.25	0	0.00	345.00	4.2	17,056	0.02%
2024/03/12	2.1	364.28	2.2	362.58	361.50	-0.1	17,194	0.00%
2024/03/11	3	372.67	3	367.33	363.00	0	17,407	0.00%
2024/03/08	1.2	377.67	1	375.98	362.50	0.2	17,626	0.00%
2024/03/07	2.2	388.28	2	380.25	375.00	0.2	17,877	0.00%
2024/03/06	2.3	387.61	6.1	389.88	392.00	-3.8	18,100	-0.02%
2024/03/05	5.1	407.11	4	410.63	401.00	1.1	18,356	0.01%
2024/03/04	5.1	409.19	11	406.59	403.00	-5.9	18,934	-0.03%
2024/03/01	12.1	398.76	15.6	400.04	398.50	-3.5	19,232	-0.02%
2024/02/29	5	387.40	1	390.95	387.00	4	19,198	0.02%
2024/02/27	11.1	382.16	4.2	381.97	382.00	6.9	19,253	0.04%
2024/02/26	1	381.52	2	380.77	380.00	-1	19,419	-0.01%
2024/02/23	10.1	387.76	1	390.56	386.00	9	19,620	0.05%
2024/02/22	6.1	387.31	6.1	386.08	382.00	0.1	19,604	0.00%
2024/02/21	20.5	386.42	11.5	387.96	380.00	9	19,883	0.05%
2024/02/20	8.3	410.00	2	403.50	400.00	6.3	19,888	0.03%
2024/02/19	15.6	424.85	1	433.50	415.00	14.6	19,708	0.07%
2024/02/16	3.6	442.14	1	450.50	441.50	2.6	19,710	0.01%
2024/02/15	11.5	440.91	9.2	448.48	455.00	2.3	19,626	0.01%
2024/02/05	1	419.99	0	0.00	418.00	1	19,452	0.01%
2024/02/02	5	427.20	4	424.75	421.00	1	19,498	0.01%
2024/02/01	4	420.36	2	414.25	411.00	2	19,353	0.01%
2024/01/31	5	421.29	1	424.50	416.50	4	19,344	0.02%
2024/01/30	2	422.25	2.8	426.71	430.00	-0.8	19,350	0.00%
2024/01/29	3.8	420.40	1	418.50	420.50	2.8	19,371	0.01%
2024/01/26	1.1	430.51	1	433.00	422.00	0.1	19,472	0.00%
2024/01/25	2	436.00	3.3	437.89	439.50	-1.3	19,553	-0.01%
2024/01/24	4	425.87	7.1	428.05	429.00	-3	19,605	-0.02%
2024/01/23	1	443.00	2	439.50	437.00	-1	19,739	-0.01%
2024/01/22	5	444.50	7.1	440.96	448.00	-2.1	19,787	-0.01%
2024/01/19	15	437.90	16	433.44	430.00	-1	19,771	-0.01%
2024/01/18	3.1	423.18	4.2	419.90	423.50	-1.1	19,624	-0.01%
2024/01/17	5.1	433.80	7.1	436.07	428.00	-2	19,804	-0.01%
2024/01/16	13.1	427.68	13	428.15	429.50	0.1	19,718	0.00%
2024/01/15	4	420.88	1	411.50	411.50	3	19,409	0.02%
2024/01/12	14	422.89	14	422.08	421.50	0	19,403	0.00%
2024/01/11	15.1	397.85	51	411.44	422.50	-35.9	19,203	-0.19%
2024/01/10	4	380.38	5	380.82	387.00	-1	18,815	-0.01%
2024/01/09	11	380.32	11.2	380.46	375.50	-0.2	19,198	0.00%
2024/01/08	8	384.75	9.5	382.63	377.00	-1.5	19,208	-0.01%
2024/01/05	7	379.57	16.1	380.93	384.00	-9.1	19,186	-0.05%
2024/01/04	7	371.40	9	370.00	372.00	-2	19,117	-0.01%
2024/01/03	7	366.57	18.6	367.90	373.00	-11.6	19,381	-0.06%
2024/01/02	2	353.59	1	356.50	360.00	1	19,188	0.01%
2023/12/29	1	354.50	1	356.00	357.00	0	19,396	0.00%
2023/12/28	9.1	359.30	4	360.88	354.50	5.1	19,425	0.03%
2023/12/27	1.1	362.33	1	362.00	362.50	0.1	19,385	0.00%
2023/12/26	1.6	361.44	3	362.33	361.00	-1.4	19,483	-0.01%
2023/12/25	1	355.00	0	0.00	357.00	1	19,539	0.01%
2023/12/22	4	356.75	7	357.57	358.00	-3	19,741	-0.02%
2023/12/21	9.2	351.96	3	349.17	350.50	6.2	19,791	0.03%
2023/12/20	9.1	367.96	1	370.50	365.50	8.1	19,736	0.04%
2023/12/19	3	371.17	6.1	372.74	373.50	-3.1	19,880	-0.02%
2023/12/18	3.2	367.00	9	371.72	367.00	-5.8	20,079	-0.03%
2023/12/15	5	363.30	1	370.00	361.00	4	20,106	0.02%
2023/12/14	5.1	370.28	2	369.26	369.00	3.1	20,167	0.02%
2023/12/13	7	371.36	3	370.50	368.00	4	20,049	0.02%
2023/12/12	5	376.30	10.1	381.51	382.50	-5.1	20,136	-0.03%
2023/12/11	4	369.75	2	366.50	361.50	2	19,961	0.01%
2023/12/08	6	361.25	8	366.89	370.00	-2	20,159	-0.01%
2023/12/07	7.1	362.32	9.1	357.51	357.50	-2	20,283	-0.01%
2023/12/06	10	366.40	4	370.13	361.50	6	20,444	0.03%
2023/12/05	7.2	366.86	2.3	367.89	363.50	4.9	20,557	0.02%
2023/12/04	2.1	383.19	2.3	383.11	380.00	-0.2	20,635	0.00%
2023/12/01	5	390.50	8	390.25	391.00	-3	20,733	-0.01%
2023/11/30	7.1	379.54	8	383.88	385.50	-1	20,695	0.00%
2023/11/29	17.1	371.51	29.4	372.07	380.00	-12.3	20,458	-0.06%
2023/11/28	11	352.83	21.1	351.59	361.00	-10.1	20,092	-0.05%
2023/11/27	5.1	333.18	0	0.00	331.00	5.1	19,840	0.03%
2023/11/24	5.3	340.45	3	340.66	344.00	2.2	20,119	0.01%
2023/11/23	3.3	335.08	3	335.17	336.00	0.3	20,142	0.00%
2023/11/22	6.1	347.08	5	351.20	346.00	1.1	20,082	0.01%
2023/11/21	5.2	344.79	2	345.50	342.50	3.2	20,170	0.02%
2023/11/20	12.1	348.25	9.4	349.36	345.00	2.7	20,428	0.01%
2023/11/17	4.5	335.97	13.3	341.34	351.00	-8.8	20,281	-0.04%
2023/11/16	3	320.49	1	318.50	319.50	2	20,030	0.01%
2023/11/15	5.1	330.23	6.2	327.85	320.50	-1	20,265	-0.01%
2023/11/14	14	333.04	13	333.38	331.00	1	20,648	0.00%
2023/11/13	5	334.70	5	334.40	334.00	0	21,080	0.00%
2023/11/10	20.1	330.93	22.1	328.06	323.50	-2	21,400	-0.01%
2023/11/09	2.1	332.36	5.1	332.34	333.50	-3	21,561	-0.01%
2023/11/08	5	332.00	4	335.50	335.50	1	21,750	0.00%
2023/11/07	3	328.50	7	326.07	328.50	-4	21,883	-0.02%
2023/11/06	3	331.33	4	330.88	332.00	-1	21,808	0.00%
2023/11/03	6	325.83	6	324.00	322.00	0	21,652	0.00%
2023/11/02	15	316.53	8	319.69	324.00	7	21,438	0.03%
2023/11/01	16	305.53	14	303.32	302.50	2	21,213	0.01%
2023/10/31	7.1	316.19	4	313.91	302.00	3.1	21,011	0.01%
2023/10/30	2	317.00	9	318.17	326.00	-7	20,706	-0.03%
2023/10/27	10	316.64	9	308.83	308.50	1	20,545	0.00%
2023/10/26	4	318.88	4	321.00	318.00	0	20,428	0.00%
2023/10/25	23	330.91	17.1	328.80	325.00	6	20,272	0.03%
2023/10/24	12.1	337.47	11	338.27	339.50	1	20,005	0.01%
2023/10/23	4	336.50	3	338.34	338.50	1	19,784	0.01%
2023/10/20	3	335.17	1	336.50	334.50	2	19,531	0.01%
2023/10/19	9	344.77	7	342.43	343.00	2	19,944	0.01%
2023/10/18	10.1	351.16	8.1	349.09	351.00	2.1	20,269	0.01%
2023/10/17	17	358.35	20	358.20	352.50	-3	20,249	-0.01%
2023/10/16	1	336.34	0.1	344.50	350.00	0.9	20,262	0.00%
2023/10/13	25.2	336.38	25.4	338.57	343.00	-0.1	20,547	0.00%
2023/10/12	17	339.62	21	339.50	345.00	-4	20,918	-0.02%
2023/10/11	18.1	334.74	27	338.02	331.00	-8.9	21,100	-0.04%
2023/10/06	7	319.71	7	320.29	323.00	0	21,221	0.00%
2023/10/05	9	312.11	12	314.64	321.00	-3	21,269	-0.01%
2023/10/04	1	300.00	1	303.00	303.00	0	21,347	0.00%
2023/10/03	3	308.63	2	304.00	304.00	1	21,588	0.00%
2023/10/02	9.2	312.85	7	315.06	312.50	2.2	21,981	0.01%
2023/09/28	5	307.60	8	309.44	306.00	-3	22,153	-0.01%
2023/09/27	11.1	301.31	7	302.07	306.00	4.1	22,691	0.02%
2023/09/26	11.1	307.80	7	305.43	303.00	4.1	22,997	0.02%
2023/09/25	3	309.51	4	312.75	309.50	-1	23,198	0.00%
2023/09/22	5	301.50	4	303.88	304.50	1	23,162	0.00%
2023/09/21	19	299.87	5	301.00	298.00	14	23,315	0.06%
2023/09/20	2	319.25	1	315.50	315.50	1	23,080	0.00%
2023/09/19	6	327.14	1	322.44	322.50	5	23,122	0.02%
2023/09/18	2	344.50	5	340.71	344.50	-3	23,117	-0.01%
2023/09/15	15.1	352.10	15	350.17	338.00	0.1	23,086	0.00%
2023/09/14	10	355.55	9	357.39	356.50	1	22,723	0.00%
2023/09/13	11	336.77	5	335.84	348.00	6	22,482	0.03%
2023/09/12	6	340.67	12	330.42	325.50	-6	22,316	-0.03%
2023/09/11	9	360.78	9	346.44	346.50	0	22,193	0.00%
2023/09/08	3	360.31	5	360.00	360.00	-2	21,987	-0.01%
2023/09/07	6.1	368.60	8	368.00	369.50	-2	21,976	-0.01%
2023/09/06	8	362.75	10	364.85	367.00	-2	21,685	-0.01%
2023/09/05	8	347.25	8	351.13	357.00	0	21,301	0.00%
2023/09/04	1	343.50	3	343.33	345.00	-2	21,044	-0.01%
2023/09/01	14	350.20	8	349.25	335.00	6	20,849	0.03%
2023/08/31	2	344.00	6	344.17	345.00	-4	20,501	-0.02%
2023/08/30	13	347.38	15	349.70	342.00	-2	20,321	-0.01%
2023/08/29	14	337.57	9	337.12	335.50	5	19,928	0.03%
2023/08/28	6	330.24	4	332.75	335.00	2	19,742	0.01%
2023/08/25	19	334.47	19	337.08	334.00	0	19,539	0.00%
2023/08/24	29.2	336.15	22	335.43	333.00	7.1	19,248	0.04%
2023/08/23	7	335.78	5	337.89	340.50	2	19,019	0.01%
2023/08/22	4	344.00	9	344.39	341.00	-5	18,776	-0.03%
2023/08/21	14.1	339.43	12	336.01	335.50	2	18,741	0.01%
2023/08/18	35	347.46	32	334.20	328.00	3	18,462	0.02%
2023/08/17	22	360.80	26.1	359.50	357.00	-4.1	17,899	-0.02%
2023/08/16	17	336.55	15	332.70	341.00	2	17,419	0.01%
2023/08/15	15	324.36	16	325.31	334.00	-1	17,012	-0.01%
2023/08/14	27	301.43	23	304.13	304.00	4	16,725	0.02%
2023/08/11	4	294.88	4.1	296.19	293.50	-0.1	16,465	0.00%
2023/08/10	2.1	280.84	2	283.25	280.00	0.1	16,235	0.00%
2023/08/09	1	304.50	1.1	304.73	301.00	-0.1	16,253	0.00%
2023/08/08	0.2	296.04	3.1	294.22	295.50	-2.9	16,287	-0.02%
2023/08/07	4.1	303.62	3	302.88	307.50	1.1	16,315	0.01%
2023/08/04	1	283.48	1	284.00	281.50	0	16,299	0.00%
2023/08/02	7	284.84	2	294.39	281.00	5.1	16,296	0.03%
2023/08/01	2	312.51	0	322.00	312.00	2	16,305	0.01%
2023/07/31	3	318.14	0.1	308.00	326.00	3	16,364	0.02%
2023/07/28	2.1	312.89	4.6	319.29	319.50	-2.6	16,321	-0.02%
2023/07/27	3	320.66	4	315.76	331.00	-1	16,358	-0.01%
2023/07/26	1	342.95	76	345.26	340.00	-75	16,321	-0.46%
2023/07/25	25	384.79	0.1	385.00	377.50	24.9	16,440	0.15%
2023/07/24	85.1	383.99	54.1	383.81	377.50	31.1	16,601	0.19%
2023/07/21	39	353.09	30.3	354.88	379.50	8.7	16,376	0.05%
2023/07/20	37.4	334.39	39	331.50	345.00	-1.7	15,962	-0.01%
2023/07/19	49	329.92	54	330.35	329.00	-5	15,782	-0.03%
2023/07/18	35	330.75	40	323.84	314.00	-5	15,305	-0.03%
2023/07/17	38	313.86	47.1	318.20	319.00	-9.1	14,809	-0.06%
2023/07/14	31	283.48	47	288.19	295.00	-16	14,264	-0.11%
2023/07/13	27	271.63	45.2	272.13	268.50	-18.2	13,808	-0.13%
2023/07/12	14.2	259.98	17.2	260.32	260.50	-2.9	13,253	-0.02%
2023/07/11	23.1	264.44	18	266.03	262.00	5.1	13,097	0.04%
2023/07/10	12	251.25	10	252.80	253.50	2	12,812	0.02%
2023/07/07	11	245.45	13.5	246.35	244.50	-2.5	12,591	-0.02%
2023/07/06	16	260.40	7.2	255.56	253.50	8.8	12,163	0.07%
2023/07/05	18.6	255.82	17.4	257.74	255.50	1.2	11,910	0.01%
2023/07/04	29	238.97	55	242.75	250.50	-26	11,417	-0.23%
2023/07/03	11	223.91	37.1	226.27	228.00	-26.1	11,054	-0.24%
2023/06/30	4	209.88	14	211.86	211.00	-10	10,835	-0.09%
2023/06/29	16	211.94	16.1	210.71	210.00	-0.1	10,851	0.00%
2023/06/28	6.1	202.57	0	0.00	201.00	6.1	10,717	0.06%
2023/06/27	11	203.64	10.1	203.02	198.00	0.9	11,051	0.01%
2023/06/26	7	203.86	6	203.00	202.00	1	11,102	0.01%
2023/06/21	7	197.36	9	196.94	199.00	-2	11,496	-0.02%
2023/06/20	2	197.76	10	198.45	196.00	-8	11,548	-0.07%
2023/06/19	6	196.92	9	197.17	196.50	-3	11,706	-0.03%
2023/06/16	4	193.38	12.2	193.08	193.00	-8.2	11,603	-0.07%
2023/06/15	9.8	190.30	20.1	191.19	190.00	-10.3	11,553	-0.09%
2023/06/14	3	186.83	9	187.56	186.00	-6	11,600	-0.05%
2023/06/13	6.4	185.80	20.1	183.87	187.50	-13.7	11,641	-0.12%
2023/06/12	0	175.50	9.1	175.66	174.50	-9	11,506	-0.08%
2023/06/09	0	0.00	5	172.30	173.50	-5	11,537	-0.04%
2023/06/08	3.1	168.82	0	0.00	168.50	3.1	11,624	0.03%
2023/06/07	2.1	169.56	2	171.00	172.00	0.1	11,779	0.00%
2023/06/06	4	170.63	3	170.83	170.50	1	12,282	0.01%
2023/06/05	1	173.00	6	172.92	173.00	-5	12,355	-0.04%
2023/06/02	4	174.50	4	175.38	172.00	0	12,416	0.00%
2023/06/01	5	172.20	5	171.40	173.00	0	12,476	0.00%
2023/05/31	2.1	172.47	2	171.25	171.50	0.1	12,750	0.00%
2023/05/30	3	171.17	2	172.00	172.50	1	12,802	0.01%
2023/05/29	1	175.00	8	175.25	173.50	-7	12,820	-0.05%
2023/05/26	10.1	170.07	6	173.08	168.50	4.1	12,907	0.03%
2023/05/25	10	173.00	9	173.66	170.50	1	13,281	0.01%
2023/05/24	5.1	167.78	2	167.00	167.00	3.1	13,602	0.02%
2023/05/23	1	171.00	1	169.00	171.00	0	13,714	0.00%
2023/05/22	2	168.75	3	168.50	168.50	-1	13,833	-0.01%
2023/05/19	12	171.21	22.1	171.73	172.00	-10.1	13,863	-0.07%
2023/05/18	4.1	168.26	4	168.25	167.50	0.1	13,979	0.00%
2023/05/17	1	165.00	8	163.81	166.50	-7	14,073	-0.05%
2023/05/16	2	162.75	0	0.00	162.00	2	14,134	0.01%
2023/05/15	4	163.13	3	163.83	164.50	1	14,162	0.01%
2023/05/12	1	167.00	2	166.50	167.00	-1	14,331	-0.01%
2023/05/11	5	168.50	7	165.71	164.50	-2	14,585	-0.01%
2023/05/10	2	168.75	4	169.63	169.50	-2	15,086	-0.01%
2023/05/09	7.1	167.08	8	167.69	168.00	-0.9	15,223	-0.01%
2023/05/08	1	168.50	0.1	171.00	168.50	1	15,458	0.01%
2023/05/05	4	169.25	6	169.58	170.00	-2	16,178	-0.01%
2023/05/04	14	167.21	6	168.50	169.00	8	16,439	0.05%
2023/05/03	7	165.86	2	168.00	166.00	5	16,616	0.03%
2023/05/02	3	163.23	5	168.20	170.00	-2	16,586	-0.01%
2023/04/28	4	164.13	5	164.70	164.00	-1	16,619	-0.01%
2023/04/27	7	160.93	7	160.00	160.00	0	16,470	0.00%
2023/04/26	21.3	159.92	11	159.68	158.50	10.3	16,309	0.06%
2023/04/25	11.1	171.02	12	168.75	171.00	-1	15,999	-0.01%
2023/04/24	7.1	180.57	9	176.83	177.00	-2	15,830	-0.01%
2023/04/21	9	186.06	7	185.64	184.50	2	15,754	0.01%
2023/04/20	4.5	187.06	3	189.00	191.00	1.5	15,770	0.01%
2023/04/19	5	189.50	1	192.47	188.50	4	15,884	0.03%
2023/04/18	3.5	193.29	1	196.00	191.50	2.5	15,912	0.02%
2023/04/17	2	193.00	1	194.50	194.50	1	15,967	0.01%
2023/04/14	3	193.67	0	0.00	194.50	3	16,057	0.02%
2023/04/13	13	192.77	8	192.19	192.00	5	16,143	0.03%
2023/04/12	14	195.61	5	194.90	196.50	9	16,172	0.06%
2023/04/11	13.1	197.28	2	198.25	197.50	11.1	16,198	0.07%
2023/04/10	10.1	200.01	6	200.83	199.50	4.1	16,385	0.03%
2023/04/07	11	201.91	9	201.78	200.00	2	16,361	0.01%
2023/04/06	4	196.50	29.1	198.64	201.00	-25.1	16,255	-0.15%
2023/03/31	6	193.10	7	194.71	196.50	-1	16,126	-0.01%
2023/03/30	14.5	191.60	7	191.93	193.00	7.5	16,015	0.05%
2023/03/29	26.6	192.49	3	188.51	189.00	23.6	15,899	0.15%
2023/03/28	31.1	199.27	2	199.00	195.50	29.1	15,737	0.18%
2023/03/27	9.1	212.81	5	210.61	209.00	4.1	15,297	0.03%
2023/03/24	7.4	212.44	23.2	212.34	215.50	-15.9	15,057	-0.11%
2023/03/23	17	201.38	12.1	200.04	198.50	4.9	14,498	0.03%
2023/03/22	6.1	198.24	31.1	198.50	200.50	-25	14,533	-0.17%
2023/03/21	4	194.00	1	194.00	192.00	3	14,315	0.02%
2023/03/20	10	192.75	13	196.00	191.00	-3	14,384	-0.02%
2023/03/17	13	192.19	23	193.00	194.50	-10	14,410	-0.07%
2023/03/16	6	187.00	1	185.00	188.00	5	14,186	0.04%
2023/03/15	10	192.05	19.1	192.53	190.50	-9.1	14,175	-0.06%
2023/03/14	1	186.50	1.1	187.43	187.50	-0.1	14,093	0.00%
2023/03/13	7	184.57	4	186.13	186.50	3	14,174	0.02%
2023/03/10	14.3	188.36	2	190.00	187.00	12.3	14,176	0.09%
2023/03/09	21	197.93	18.2	198.16	194.00	2.8	14,405	0.02%
2023/03/08	5	186.60	4	187.63	191.00	1	13,983	0.01%
2023/03/07	4	187.50	2	187.75	187.50	2	13,967	0.01%
2023/03/06	4.1	190.50	6	192.58	189.50	-1.9	13,998	-0.01%
2023/03/03	7.1	190.14	9	191.50	188.50	-1.9	14,115	-0.01%
2023/03/02	10	185.90	6	186.50	186.00	4	14,220	0.03%
2023/03/01	1	184.50	1	185.50	186.00	0	14,266	0.00%
2023/02/24	12	188.42	11	190.64	185.50	1	14,319	0.01%
2023/02/23	5	190.10	13	188.92	188.50	-8	14,153	-0.06%
2023/02/22	49	187.51	19	185.42	181.00	30	14,009	0.21%
2023/02/21	4	197.25	5	197.00	200.50	-1	13,748	-0.01%
2023/02/20	5	197.20	2	200.50	195.00	3	13,831	0.02%
2023/02/17	2	196.00	1	197.50	196.50	1	14,067	0.01%
2023/02/16	2	194.50	22.1	197.12	200.50	-20.1	14,445	-0.14%
2023/02/15	2	190.00	2	192.00	193.00	0	14,704	0.00%
2023/02/14	5	195.20	3	193.17	192.00	2	14,749	0.01%
2023/02/13	8.1	191.03	1	192.00	193.50	7.1	15,074	0.05%
2023/02/10	24	194.88	11	194.55	193.50	13	15,370	0.08%
2023/02/09	14	200.79	10	200.50	198.50	4	15,653	0.03%
2023/02/08	30.1	199.07	38.7	200.49	199.00	-8.6	15,573	-0.06%
2023/02/07	10.2	188.75	13	189.04	191.50	-2.8	15,221	-0.02%
2023/02/06	13.2	191.12	6	193.33	190.00	7.2	15,323	0.05%
2023/02/03	35	190.06	45.3	188.54	194.50	-10.3	15,369	-0.07%
2023/02/02	6	181.17	21	182.24	184.00	-15	14,907	-0.10%
2023/02/01	20	175.83	51	174.45	175.50	-31	15,396	-0.20%
2023/01/31	14	168.04	14	169.18	169.50	0	15,627	0.00%
2023/01/30	2	169.25	9	166.44	168.50	-7	16,331	-0.04%
2023/01/17	5	158.80	0	0.00	160.00	5	17,101	0.03%
2023/01/16	1	159.50	4	159.50	159.50	-3	17,567	-0.02%
2023/01/13	24	160.33	4	161.25	157.50	20	17,880	0.11%
2023/01/12	16	159.94	9	160.00	160.00	7	18,323	0.04%
2023/01/11	4	159.38	4	160.00	161.00	0	18,752	0.00%
2023/01/10	6	158.92	36	159.76	160.00	-30	19,182	-0.16%
2023/01/09	4	158.25	57	159.05	158.50	-53	19,639	-0.27%
2023/01/06	0	0.00	27	151.35	151.00	-27	19,950	-0.14%
2023/01/05	68	148.80	43	149.16	147.00	25	20,375	0.12%
2023/01/04	13	147.54	12	148.83	149.00	1	20,876	0.00%
2023/01/03	2	143.00	3	145.67	147.00	-1	21,203	0.00%
2022/12/30	20.3	146.06	12	147.38	142.50	8.3	21,448	0.04%
2022/12/29	3	144.33	3	145.50	145.50	0	21,795	0.00%
2022/12/28	21	148.55	1	145.00	145.00	20	22,145	0.09%
2022/12/27	24.1	154.06	8	154.75	156.50	16.1	22,266	0.07%
2022/12/26	28	153.98	3	152.00	152.00	25	22,770	0.11%
2022/12/23	21	158.57	1	156.00	159.00	20	23,323	0.09%
2022/12/22	0	0.00	18	161.42	158.00	-18	23,747	-0.08%
2022/12/20	26.3	160.25	9	159.39	156.00	17.3	24,661	0.07%
2022/12/19	2	162.00	2	163.00	165.00	0	25,021	0.00%
2022/12/16	6	165.50	12	165.33	165.00	-6	25,528	-0.02%
2022/12/15	13	170.50	4.1	171.87	171.50	9	25,759	0.03%
2022/12/14	7.1	171.38	17	172.74	173.00	-10	25,800	-0.04%
2022/12/13	5	164.50	5	165.80	164.00	0	25,794	0.00%
2022/12/12	32.1	163.84	30	164.18	164.00	2.1	25,943	0.01%
2022/12/09	3	169.50	12	171.25	168.50	-9	26,462	-0.03%
2022/12/08	9	168.17	18	168.39	167.00	-9	26,667	-0.03%
2022/12/07	7	171.43	8	171.00	170.00	-1	26,854	0.00%
2022/12/06	1	176.00	3	176.67	175.50	-2	26,928	-0.01%
2022/12/05	2	178.75	7	180.57	178.00	-5	27,113	-0.02%
2022/12/02	23	177.85	17	176.53	176.50	6	27,347	0.02%
2022/12/01	32	177.75	28.3	178.24	175.50	3.7	27,536	0.01%
2022/11/30	1	168.50	2	168.50	168.50	-1	27,497	0.00%
2022/11/29	4.4	165.83	10	165.80	165.50	-5.6	27,732	-0.02%
2022/11/28	5	167.90	0	0.00	168.50	5	28,144	0.02%
2022/11/25	6.2	171.14	3	172.33	167.50	3.2	28,344	0.01%
2022/11/24	9	171.94	15	170.30	172.00	-6	28,350	-0.02%
2022/11/23	2	166.75	2	169.25	163.50	0	28,343	0.00%
2022/11/22	6.1	161.66	6	163.83	166.50	0.1	28,707	0.00%
2022/11/21	8	165.50	7	164.57	164.00	1	29,182	0.00%
2022/11/18	16	168.25	10	166.45	166.00	6	29,702	0.02%
2022/11/17	6	167.25	11	168.77	170.50	-5	29,817	-0.02%
2022/11/16	7	167.50	12	166.00	167.00	-5	30,017	-0.02%
2022/11/15	8.1	164.83	23	165.67	167.00	-14.9	30,214	-0.05%
2022/11/14	19	160.82	25	162.36	163.50	-6	30,634	-0.02%
2022/11/11	45	159.63	52.7	160.15	156.50	-7.7	31,097	-0.02%
2022/11/10	7	149.00	5	151.00	150.50	2	30,971	0.01%
2022/11/09	9	150.78	8	151.50	150.50	1	31,293	0.00%
2022/11/08	12	149.79	4	150.25	147.00	8	31,812	0.03%
2022/11/07	12	150.58	14	150.61	149.00	-2	32,171	-0.01%
2022/11/04	7	143.86	4	141.88	142.50	3	31,967	0.01%
2022/11/03	3	144.83	1	144.00	144.00	2	31,985	0.01%
2022/11/02	14	146.46	9	146.94	145.50	5	32,066	0.02%
2022/11/01	11	145.36	18	146.08	146.50	-7	32,164	-0.02%
2022/10/31	31	142.13	30	142.72	142.00	1	32,256	0.00%
2022/10/28	29	141.34	32	141.45	139.50	-3	32,356	-0.01%
2022/10/27	30	136.92	34	136.21	138.00	-4	31,865	-0.01%
2022/10/26	39	135.33	32.2	135.43	133.50	6.8	31,835	0.02%
2022/10/25	7	134.57	6	135.83	139.50	1	31,506	0.00%
2022/10/24	2	131.25	10	134.20	134.50	-8	31,060	-0.03%
2022/10/21	12	124.50	12	125.38	122.50	0	31,495	0.00%
2022/10/20	7	123.86	17	125.88	127.00	-10	32,320	-0.03%
2022/10/19	18	128.19	6	129.83	125.00	12	32,200	0.04%
2022/10/18	45	130.37	42	127.93	130.50	3	32,249	0.01%
2022/10/17	18	129.06	20	129.40	131.50	-2	32,783	-0.01%
2022/10/14	13	124.42	19	126.55	130.00	-6	33,031	-0.02%
2022/10/13	25	122.68	24	121.23	118.50	1	33,153	0.00%
2022/10/12	51	122.33	54	122.31	122.00	-3	33,056	-0.01%
2022/10/11	4.3	128.45	4	127.88	127.00	0.3	33,018	0.00%
2022/10/07	15	136.30	10	137.00	136.50	5	32,849	0.02%
2022/10/06	7	136.93	9	137.83	140.00	-2	32,872	-0.01%
2022/10/05	40	140.18	39	138.73	133.50	1	32,704	0.00%
2022/10/04	10	138.25	8	137.31	137.50	2	32,381	0.01%
2022/10/03	44	134.26	40	136.16	135.50	4	32,180	0.01%
2022/09/30	4	127.13	12	130.33	134.00	-8	32,572	-0.02%
2022/09/29	4	127.63	4	130.50	127.00	0	32,663	0.00%
2022/09/28	31	132.76	34	132.94	127.50	-3	32,739	-0.01%
2022/09/27	7	134.64	11	134.27	134.50	-4	32,704	-0.01%
2022/09/26	26.2	138.82	27	139.93	136.00	-0.8	32,637	0.00%
2022/09/23	26.2	149.05	17	149.68	145.50	9.2	32,650	0.03%
2022/09/22	7	149.29	8	150.75	156.00	-1	32,479	0.00%
2022/09/21	1	152.50	2	152.00	152.50	-1	32,515	0.00%
2022/09/20	3	154.17	4	152.38	152.00	-1	32,776	0.00%
2022/09/19	9	153.33	15	153.57	152.50	-6	32,932	-0.02%
2022/09/16	162	154.36	154	154.60	153.50	8	33,125	0.02%	大買/大賣/
2022/09/15	50	164.49	38	164.97	161.00	12	33,151	0.04%
2022/09/14	1	169.50	3	170.00	169.50	-2	33,183	-0.01%
2022/09/13	7.4	175.26	4	176.88	176.00	3.4	33,222	0.01%
2022/09/12	5	176.60	3	173.67	173.00	2	33,278	0.01%
2022/09/08	20	173.78	18	175.08	175.50	2	33,482	0.01%
2022/09/07	12	175.17	14	177.00	176.00	-2	33,488	-0.01%
2022/09/06	11	174.86	9	174.22	175.50	2	33,699	0.01%
2022/09/05	10	182.25	4	183.88	179.50	6	33,603	0.02%
2022/09/02	15	187.57	20	188.08	188.00	-5	33,488	-0.01%
2022/09/01	11	182.73	6.1	181.75	181.00	4.9	33,293	0.01%
2022/08/31	6	188.67	8	188.69	187.00	-2	33,223	-0.01%
2022/08/30	10	190.00	8	190.88	188.50	2	33,343	0.01%
2022/08/29	27	186.48	31	183.40	190.00	-4	33,178	-0.01%
2022/08/26	13	198.19	9	196.50	191.00	4	33,079	0.01%
2022/08/25	10	194.65	11.6	196.10	195.00	-1.6	32,887	0.00%
2022/08/24	23	188.98	19	187.89	186.00	4	32,679	0.01%
2022/08/23	8	186.75	7.1	187.93	190.50	1	32,474	0.00%
2022/08/22	36	191.71	6	189.50	186.00	30	32,316	0.09%
2022/08/19	18	193.50	17	195.32	189.50	1	32,358	0.00%
2022/08/18	11	182.21	15	182.77	189.00	-4	31,931	-0.01%
2022/08/17	5	177.30	4	176.00	175.50	1	31,262	0.00%
2022/08/16	9	178.11	12	177.21	175.50	-3	31,269	-0.01%
2022/08/15	19	176.45	14	177.43	178.00	5	31,286	0.02%
2022/08/12	23	164.11	33.1	165.30	170.50	-10.1	30,694	-0.03%
2022/08/11	44	154.90	56	155.40	155.00	-12	30,349	-0.04%
2022/08/10	66	149.71	57	150.17	149.00	9	30,681	0.03%
2022/08/09	38	154.01	39	154.08	154.50	-1	30,843	0.00%
2022/08/08	32.2	156.40	27	155.13	154.50	5.2	31,057	0.02%
2022/08/05	11	156.09	22	157.93	159.50	-11	31,147	-0.04%
2022/08/04	7	148.86	4	146.50	149.00	3	31,240	0.01%
2022/08/03	3	150.00	1	152.50	148.50	2	31,290	0.01%
2022/08/02	8	149.44	8	149.56	151.50	0	31,482	0.00%
2022/08/01	6	153.92	6	154.67	153.00	0	31,442	0.00%
2022/07/29	65.1	157.19	62	157.13	156.00	3.1	31,376	0.01%
2022/07/28	42	160.85	35	160.69	155.50	7	31,475	0.02%
2022/07/27	39	167.01	26	168.27	163.00	13	30,798	0.04%
2022/07/26	11	178.86	8	179.31	177.50	3	29,889	0.01%
2022/07/25	11	179.36	9	179.00	181.50	2	29,826	0.01%
2022/07/22	50	184.46	47	184.78	180.50	3	29,766	0.01%
2022/07/21	13	174.81	30.4	175.42	179.00	-17.4	29,265	-0.06%
2022/07/20	48	162.86	53	162.27	163.00	-5	28,744	-0.02%
2022/07/19	19	156.89	8	159.13	154.00	11	28,522	0.04%
2022/07/18	38	160.34	38	158.91	158.00	0	28,377	0.00%
2022/07/15	11.6	151.89	19	153.92	152.50	-7.4	28,062	-0.03%
2022/07/14	11	148.18	14.1	149.66	150.00	-3.1	28,107	-0.01%
2022/07/13	11.4	154.75	6	154.83	146.50	5.4	27,985	0.02%
2022/07/12	11	157.00	6	155.92	150.00	5	28,075	0.02%
2022/07/11	3	163.83	2	165.00	162.00	1	28,455	0.00%
2022/07/08	47.1	171.16	38	172.76	165.00	9.1	28,630	0.03%
2022/07/07	2	172.00	11	171.41	174.00	-9	28,007	-0.03%
2022/07/06	17	165.56	17	165.88	160.50	0	27,834	0.00%
2022/07/05	2	165.00	2	169.00	174.00	0	27,750	0.00%
2022/07/01	16	179.50	3	177.83	172.00	13	27,944	0.05%
2022/06/30	13	186.69	14	188.11	191.00	-1	27,826	0.00%
2022/06/29	1	193.50	4.2	194.05	194.50	-3.2	27,816	-0.01%
2022/06/28	25	186.64	24	186.04	190.00	1	27,790	0.00%
2022/06/27	19	199.11	25	199.92	198.00	-6	28,067	-0.02%
2022/06/24	4	187.13	3	189.67	187.50	1	28,540	0.00%
2022/06/23	6.2	186.71	11	188.50	190.00	-4.8	28,676	-0.02%
2022/06/22	16	194.34	16	190.59	186.50	0	28,328	0.00%
2022/06/21	10	202.55	15.3	203.92	207.00	-5.3	28,133	-0.02%
2022/06/20	2.3	203.24	3	205.00	201.50	-0.7	28,206	0.00%
2022/06/17	12	208.96	101	205.60	209.00	-89	28,277	-0.31%	大賣/
2022/06/16	22	227.95	16	226.97	214.50	6	28,039	0.02%
2022/06/15	12	232.38	20.1	232.02	228.50	-8.1	28,074	-0.03%
2022/06/14	6	222.92	8	225.88	225.50	-2	28,220	-0.01%
2022/06/13	6	218.92	6	224.92	226.00	0	28,523	0.00%
2022/06/10	53	222.26	25	221.52	225.50	28	29,039	0.10%
2022/06/09	6	224.42	7	222.07	224.00	-1	29,291	0.00%
2022/06/08	35	229.71	13	233.35	222.50	22	29,488	0.07%
2022/06/07	9	226.28	10	226.90	228.50	-1	30,017	0.00%
2022/06/06	4	226.38	13	229.04	231.50	-9	30,785	-0.03%
2022/06/02	37	231.49	22	229.32	226.00	15	31,348	0.05%
2022/06/01	9	241.67	6	241.08	238.00	3	31,717	0.01%
2022/05/31	15	236.30	14	238.11	240.50	1	31,931	0.00%
2022/05/30	44	237.01	35	239.97	242.00	9	32,963	0.03%
2022/05/27	22	239.16	21	239.19	231.00	1	33,710	0.00%
2022/05/26	38	249.28	27	249.46	238.50	11	34,303	0.03%
2022/05/25	19	253.76	21	251.62	255.00	-2	34,805	-0.01%
2022/05/24	29	254.97	23	254.50	250.00	6	35,532	0.02%
2022/05/23	27	264.33	21	266.40	257.50	6	36,322	0.02%
2022/05/20	29	269.36	26	271.21	269.50	3	36,532	0.01%
2022/05/19	40	261.09	38	264.82	269.50	2	36,484	0.01%
2022/05/18	19	264.26	31	264.15	268.00	-12	36,532	-0.03%
2022/05/17	14	252.93	9	252.50	255.00	5	36,520	0.01%
2022/05/16	15	262.00	16	269.34	252.50	-1	37,163	0.00%
2022/05/13	41	261.18	38	260.95	257.00	3	37,394	0.01%
2022/05/12	39	255.26	39	257.95	254.50	0	37,471	0.00%
2022/05/11	35	250.37	35	250.21	257.50	0	37,788	0.00%
2022/05/10	27	244.11	28	247.07	255.00	-1	37,985	0.00%
2022/05/09	11	256.00	1	246.50	246.50	10	38,497	0.03%
2022/05/06	39	274.50	5	275.40	272.00	34	38,829	0.09%
2022/05/05	12	281.58	58	278.92	286.00	-46	38,763	-0.12%
2022/05/04	8	263.94	2	263.50	262.50	6	38,558	0.02%
2022/05/03	1	266.50	1	265.50	264.50	0	38,787	0.00%
2022/04/29	10	262.90	8	262.00	260.50	2	38,955	0.01%
2022/04/28	14	248.14	15	250.63	260.00	-1	38,880	0.00%
2022/04/27	26	242.60	22	239.00	252.50	4	38,898	0.01%
2022/04/26	17.1	250.16	20	245.93	242.50	-2.9	38,817	-0.01%
2022/04/25	24	249.50	5	251.60	248.50	19	39,070	0.05%
2022/04/22	4	265.00	3	266.50	267.50	1	39,245	0.00%
2022/04/21	4	275.25	2	276.25	275.00	2	39,660	0.01%
2022/04/20	2	271.00	2	275.25	276.50	0	39,824	0.00%
2022/04/19	3	274.67	1	268.50	268.50	2	39,943	0.01%
2022/04/18	30	268.63	32.3	263.19	272.50	-2.3	40,018	-0.01%
2022/04/15	14	264.18	11	264.77	265.50	3	40,260	0.01%
2022/04/14	8	284.25	5	283.80	281.50	3	40,341	0.01%
2022/04/13	7	286.50	6	287.17	289.50	1	40,256	0.00%
2022/04/12	23	283.02	23	281.41	281.50	0	40,177	0.00%
2022/04/11	41	289.74	35	292.85	281.00	6	39,911	0.02%
2022/04/08	32	299.36	33	300.24	301.50	-1	39,727	0.00%
2022/04/07	29.1	312.25	29	307.97	296.00	0.1	39,457	0.00%
2022/04/06	20.1	312.51	22	314.20	317.00	-2	39,182	0.00%
2022/04/01	57	308.70	67.1	300.03	312.00	-10.1	39,128	-0.03%
2022/03/31	11.1	310.01	7	309.50	305.50	4.1	39,374	0.01%
2022/03/30	15	325.50	22	319.02	312.50	-7	39,541	-0.02%
2022/03/29	60.1	316.14	63	316.91	322.50	-2.9	39,675	-0.01%
2022/03/28	28	298.04	26	296.71	311.00	2	40,065	0.00%
2022/03/25	5.1	292.92	16	294.31	296.00	-10.9	40,418	-0.03%
2022/03/24	5	287.50	4	287.13	287.50	1	40,965	0.00%
2022/03/23	54	293.81	29	293.52	284.00	25	42,365	0.06%
2022/03/22	26	288.02	24	284.67	282.00	2	42,972	0.00%
2022/03/21	6	278.42	6	279.00	274.50	0	43,100	0.00%
2022/03/18	13	273.04	10	273.25	273.00	3	43,130	0.01%
2022/03/17	34	275.94	41.1	269.96	275.00	-7.1	42,942	-0.02%
2022/03/16	26	259.37	27	262.52	255.00	-1	42,428	0.00%
2022/03/15	38	278.60	26	276.42	260.50	12	42,269	0.03%
2022/03/14	19	290.74	16	290.09	286.00	3	42,126	0.01%
2022/03/11	8	281.69	16	284.00	287.00	-8	41,766	-0.02%
2022/03/10	28.1	282.14	23	283.54	281.00	5.1	41,630	0.01%
2022/03/09	20	284.48	23	288.90	275.00	-3	41,146	-0.01%
2022/03/08	29	284.39	16	282.38	273.50	13	40,380	0.03%
2022/03/07	35	282.61	30	282.12	287.50	5	39,594	0.01%
2022/03/04	40	296.44	20.1	298.40	288.00	19.9	39,069	0.05%
2022/03/03	39	317.22	42	316.93	312.00	-3	38,732	-0.01%
2022/03/02	33	301.30	31	302.18	307.00	2	37,914	0.01%
2022/03/01	27	284.06	38.6	286.13	299.50	-11.6	37,091	-0.03%
2022/02/25	10	265.95	38.2	270.13	272.50	-28.2	36,252	-0.08%
2022/02/24	26	245.48	24	246.29	248.00	2	35,583	0.01%
2022/02/23	30.2	245.63	29	247.31	245.00	1.2	34,753	0.00%
2022/02/22	15	239.80	14	239.61	233.50	1	33,923	0.00%
2022/02/21	22	235.66	26	234.46	239.00	-4	33,503	-0.01%
2022/02/18	8	233.56	11.1	236.72	238.50	-3.1	33,774	-0.01%
2022/02/17	33	237.74	27	234.26	233.00	6	33,898	0.02%
2022/02/16	10	244.80	10	247.05	243.00	0	33,682	0.00%
2022/02/15	23	237.52	22	238.98	232.00	1	33,336	0.00%
2022/02/14	13	236.58	15	231.07	231.00	-2	33,092	-0.01%
2022/02/11	28	244.50	31	243.48	244.00	-3	33,159	-0.01%
2022/02/10	26	238.67	24	239.52	234.00	2	32,875	0.01%
2022/02/09	29.2	231.61	32	235.25	236.50	-2.8	32,706	-0.01%
2022/02/08	60	216.66	78	218.61	224.00	-18	32,424	-0.06%
2022/02/07	6	204.00	4	204.00	209.50	2	32,386	0.01%
2022/01/26	35	206.20	29	206.84	199.50	6	32,810	0.02%
2022/01/25	20	209.80	11	212.95	205.50	9	33,233	0.03%
2022/01/24	10	211.35	8	212.94	213.50	2	33,695	0.01%
2022/01/21	15	215.57	23	215.76	216.00	-8	34,692	-0.02%
2022/01/20	11	216.00	11	216.95	219.00	0	35,430	0.00%
2022/01/19	33	211.56	39	212.73	215.00	-6	36,018	-0.02%
2022/01/18	20	215.28	15	216.80	209.00	5	36,701	0.01%
2022/01/17	45	212.27	39	211.04	214.50	6	37,392	0.02%
2022/01/14	9	203.83	14	205.36	213.00	-5	37,851	-0.01%
2022/01/13	8	195.56	6	196.50	200.50	2	38,128	0.01%
2022/01/12	8	200.06	12	200.83	200.50	-4	38,678	-0.01%
2022/01/11	22	202.70	6	201.67	199.00	16	39,898	0.04%
2022/01/10	24	211.73	23	212.46	207.00	1	40,656	0.00%
2022/01/07	33	213.48	22	202.57	199.00	11	41,496	0.03%
2022/01/06	11	211.41	8	211.81	211.00	3	41,693	0.01%
2022/01/05	5	219.40	0	0.00	218.50	5	42,783	0.01%
2022/01/04	14	229.50	16.1	222.50	221.00	-2.1	44,346	0.00%
2022/01/03	7.1	229.32	3	236.17	226.00	4.1	44,732	0.01%
2021/12/30	18	236.00	17	237.41	239.00	1	44,982	0.00%
2021/12/29	6	238.75	4.2	238.69	238.00	1.8	44,942	0.00%
2021/12/28	34	240.47	42.1	241.59	245.50	-8.1	45,334	-0.02%
2021/12/27	35	245.00	14.1	245.77	238.50	21	45,452	0.05%
2021/12/24	31	246.50	43	247.70	249.00	-12	45,182	-0.03%
2021/12/23	22	247.82	29	246.74	243.00	-7	45,107	-0.02%
2021/12/22	56	245.09	51	242.81	243.00	5	44,945	0.01%
2021/12/21	31	228.44	37	231.69	238.50	-6	44,416	-0.01%
2021/12/20	34.1	225.29	21	228.45	217.00	13	43,896	0.03%
2021/12/17	65.1	224.37	56	221.94	225.50	9	43,928	0.02%
2021/12/16	34.1	208.46	52.6	212.03	217.50	-18.5	42,868	-0.04%
2021/12/15	21.2	185.33	50	191.43	198.00	-28.8	42,239	-0.07%
2021/12/14	17	182.79	4	186.00	180.00	13	42,330	0.03%
2021/12/13	11	191.91	10	191.70	194.00	1	43,128	0.00%
2021/12/10	18	187.61	19	187.18	187.50	-1	43,465	0.00%
2021/12/09	12	195.33	15.2	195.43	188.50	-3.2	44,281	-0.01%
2021/12/08	4.2	186.40	18	186.86	194.50	-13.8	44,790	-0.03%
2021/12/07	3.2	176.91	4.1	179.32	177.00	-0.9	44,992	0.00%
2021/12/06	21	179.93	12	179.42	178.50	9	45,320	0.02%
2021/12/03	12	190.08	10	190.05	190.00	2	45,555	0.00%
2021/12/02	9.3	185.32	6	185.25	184.50	3.3	45,714	0.01%
2021/12/01	9	183.28	11	186.55	187.00	-2	45,984	0.00%
2021/11/30	9	186.50	8	186.88	186.00	1	46,512	0.00%
2021/11/29	7	179.64	12	176.71	183.00	-5	47,677	-0.01%
2021/11/26	42	179.19	40	177.46	182.00	2	48,042	0.00%
2021/11/25	9	180.06	16	179.25	176.50	-7	47,917	-0.01%
2021/11/24	18	179.33	16.4	179.83	179.00	1.6	47,883	0.00%
2021/11/23	8	182.63	10	183.20	184.50	-2	48,613	0.00%
2021/11/22	15	188.63	8	188.06	190.00	7	48,686	0.01%
2021/11/19	22.4	193.26	11	188.36	190.50	11.4	48,565	0.02%
2021/11/18	25	197.78	14.1	197.96	196.00	11	48,409	0.02%
2021/11/17	5	200.80	29	204.07	206.00	-24	48,307	-0.05%
2021/11/16	27.1	201.30	27.1	202.44	193.50	0	47,897	0.00%
2021/11/15	20.1	197.70	37.1	196.75	198.50	-17	47,378	-0.04%
2021/11/12	44.2	196.78	41.2	195.96	189.00	3	47,110	0.01%
2021/11/11	31.2	191.01	28.2	188.23	191.00	3	46,520	0.01%
2021/11/10	29.2	187.58	36	185.47	194.00	-6.9	46,153	-0.01%
2021/11/09	34	183.91	38	183.28	181.00	-4	45,662	-0.01%
2021/11/08	51	184.86	31	183.50	181.00	20	45,141	0.04%
2021/11/05	25	190.24	25	191.02	197.00	0	44,724	0.00%
2021/11/04	52	193.76	42	193.12	190.50	10	44,059	0.02%
2021/11/03	41	200.43	39	198.67	193.50	2	43,471	0.00%
2021/11/02	33	209.23	35	206.87	205.50	-2	43,072	0.00%
2021/11/01	45	211.36	43	213.28	210.00	2	42,405	0.00%
2021/10/29	69	205.70	66.1	204.74	201.00	2.9	41,622	0.01%
2021/10/28	59	190.31	57	192.61	196.50	2	40,311	0.00%
2021/10/27	74	169.93	81	171.56	179.00	-7	39,421	-0.02%
2021/10/26	54	173.82	50.1	169.28	163.00	3.9	38,611	0.01%
2021/10/25	24	171.27	22	171.18	176.00	2	37,727	0.01%
2021/10/22	31	159.05	38	158.71	166.50	-7	36,525	-0.02%
2021/10/21	41	153.70	41.1	154.45	151.50	-0.1	35,522	0.00%
2021/10/20	30.1	150.56	29	150.95	153.50	1.1	34,614	0.00%
2021/10/19	76	147.84	82.4	148.01	147.50	-6.4	33,683	-0.02%
2021/10/18	68	141.75	64	141.12	141.00	4	32,110	0.01%
2021/10/15	64	134.05	64	135.03	143.00	0	31,001	0.00%
2021/10/14	16	130.56	23	130.28	130.00	-7	29,551	-0.02%
2021/10/13	60	134.98	51	135.19	131.50	9	28,779	0.03%
2021/10/12	34	130.53	37	130.46	133.00	-3	27,418	-0.01%
2021/10/08	9	122.94	33.1	129.06	130.00	-24.1	25,623	-0.09%
2021/10/07	27	115.35	43	117.20	118.50	-16	25,160	-0.06%
2021/10/06	13	109.96	21	110.00	108.00	-8	25,003	-0.03%
2021/10/05	30	107.37	29	107.98	112.00	1	25,354	0.00%
2021/10/04	13	110.77	10	111.10	109.00	3	25,273	0.01%
2021/10/01	12	110.04	8.3	109.37	107.50	3.7	25,585	0.01%
2021/09/30	34	115.38	38	115.51	115.00	-4	25,583	-0.02%
2021/09/29	40.8	114.92	37	114.78	115.00	3.8	25,693	0.01%
2021/09/28	36	117.08	28	117.63	120.50	8	25,254	0.03%
2021/09/27	25.5	118.37	21	118.81	114.50	4.5	24,602	0.02%
2021/09/24	23	118.96	29	119.19	118.00	-6	24,250	-0.02%
2021/09/23	9	112.44	21	113.83	115.50	-12	23,388	-0.05%
2021/09/22	21	109.00	10	109.45	106.00	11	23,034	0.05%
2021/09/17	55	112.28	68	112.83	114.00	-13	22,693	-0.06%
2021/09/16	48	115.05	33	115.74	112.50	15	22,132	0.07%
2021/09/15	54	111.86	50	111.58	111.50	4	21,085	0.02%
2021/09/14	47	111.28	71.3	111.51	115.00	-24.3	20,608	-0.12%
2021/09/13	39	110.68	41.3	111.43	109.00	-2.3	19,661	-0.01%
2021/09/10	33.3	105.06	40	106.04	110.50	-6.7	18,802	-0.04%
2021/09/09	23	99.68	19	99.88	100.50	4	18,216	0.02%
2021/09/08	28	95.61	22	96.87	93.40	6	17,894	0.03%
2021/09/07	27.2	101.47	22	99.28	98.30	5.2	17,543	0.03%
2021/09/06	29	110.84	29	111.78	109.00	0	17,535	0.00%
2021/09/03	33	110.74	24.2	111.07	110.00	8.8	17,809	0.05%
2021/09/02	40.2	111.73	36	111.65	109.00	4.2	17,265	0.02%
2021/09/01	9	104.50	19	106.68	109.00	-10	15,914	-0.06%
2021/08/31	26	101.34	18	100.73	99.20	8	15,298	0.05%
2021/08/30	0	0.00	1	105.00	103.00	-1	15,046	-0.01%
2021/08/27	51	106.82	33	107.92	103.50	18	15,000	0.12%
2021/08/26	2	103.25	15	102.58	104.00	-13	14,197	-0.09%
2021/08/25	2	94.90	25	95.06	94.80	-23	14,015	-0.16%
2021/08/24	6	96.63	6	96.63	94.30	0	14,283	0.00%
2021/08/23	35	93.77	2	95.70	94.40	33	14,264	0.23%
2021/08/20	3	90.07	4	91.35	90.90	-1	14,185	-0.01%
2021/08/19	0	0.00	3	88.00	86.20	-3	14,118	-0.02%
2021/08/18	11	87.09	3	88.43	89.80	8	14,353	0.06%
2021/08/17	3	89.77	8	90.11	86.70	-5	14,560	-0.03%
2021/08/16	6	90.08	5	92.58	92.40	1	14,540	0.01%
2021/08/13	2	93.45	6	91.93	92.10	-4	14,543	-0.03%
2021/08/12	4	95.98	6.2	95.97	95.40	-2.2	14,571	-0.02%
2021/08/11	5.2	96.67	7	96.20	97.10	-1.8	14,663	-0.01%
2021/08/10	0	0.00	7	98.13	97.30	-7	14,664	-0.05%
2021/08/09	1	98.00	2	99.45	98.80	-1	14,657	-0.01%
2021/08/06	15.2	99.49	19	99.49	99.30	-3.8	14,668	-0.03%
2021/08/05	16	107.41	13	108.19	106.00	3	14,479	0.02%
2021/08/04	8	109.94	2	111.75	108.50	6	14,651	0.04%
2021/08/03	1	109.00	3.2	113.69	114.50	-2.2	14,710	-0.01%
2021/08/02	5	112.10	7	112.14	112.00	-2	14,752	-0.01%
2021/07/30	12	110.08	15	112.83	112.50	-3	14,891	-0.02%
2021/07/29	12	108.58	2	109.75	108.00	10	14,903	0.07%
2021/07/28	3	105.00	9	105.00	105.00	-6	15,093	-0.04%
2021/07/27	1	121.00	5.1	119.78	116.50	-4.1	15,783	-0.03%
2021/07/26	4.1	118.02	2	123.00	121.50	2.1	16,255	0.01%
2021/07/23	2	114.00	0.1	115.00	112.50	1.9	17,371	0.01%
2021/07/22	9.1	117.42	2	114.25	118.50	7.1	18,178	0.04%
2021/07/21	0	0.00	1	110.00	110.00	-1	18,336	-0.01%
2021/07/20	1	110.00	4	113.38	111.50	-3	18,661	-0.02%
2021/07/19	2.2	114.50	24	116.15	118.00	-21.8	18,678	-0.12%
2021/07/16	7	108.50	1	108.00	109.00	6	18,767	0.03%
2021/07/15	2	107.50	3.2	107.19	109.00	-1.2	18,898	-0.01%
2021/07/14	5	112.80	5	111.40	114.00	0	18,999	0.00%
2021/07/13	20	114.78	20	115.55	111.00	0	18,915	0.00%
2021/07/12	12	111.04	13	111.12	110.50	-1	18,689	-0.01%
2021/07/09	25	101.63	27	103.81	106.50	-2	18,206	-0.01%
2021/07/08	23	94.26	35	94.91	97.10	-12	18,020	-0.07%
2021/07/07	11	91.55	19	91.23	91.80	-8	17,495	-0.05%
2021/07/06	10.2	82.71	7.4	84.78	83.50	2.8	17,327	0.02%
2021/07/05	21	84.50	27	83.64	85.40	-6	17,067	-0.04%
2021/07/02	1	77.50	12	77.22	77.70	-11	16,992	-0.06%
2021/07/01	2	74.40	3	74.67	74.00	-1	17,167	-0.01%
2021/06/30	7	75.86	1	76.40	76.10	6	17,153	0.03%
2021/06/29	13	76.21	18	77.52	75.50	-5	17,130	-0.03%
2021/06/28	0.1	75.50	1	76.30	76.30	-0.9	16,934	-0.01%
2021/06/25	1	76.60	0	0.00	75.60	1	16,899	0.01%
2021/06/24	12	76.75	0	0.00	76.70	12	16,852	0.07%
2021/06/23	6	76.60	1	78.30	76.70	5	16,816	0.03%
2021/06/22	4	75.48	0	0.00	74.80	4	16,677	0.02%
2021/06/21	0.1	75.00	10	75.25	75.20	-9.9	16,606	-0.06%
2021/06/18	15.1	77.62	4	77.02	76.30	11.1	16,489	0.07%
2021/06/17	1	77.50	11	77.47	77.60	-10	16,286	-0.06%
2021/06/16	11	76.57	7	75.99	75.10	4	16,105	0.02%
2021/06/15	16	76.98	14	78.34	78.10	2	15,932	0.01%
2021/06/11	5.1	75.03	27	76.93	78.10	-21.9	15,368	-0.14%
2021/06/10	4	71.78	5	70.80	71.00	-1	14,589	-0.01%
2021/06/09	6	70.73	5	70.82	69.80	1	14,417	0.01%
2021/06/08	3	71.17	4	71.05	71.40	-1	14,302	-0.01%
2021/06/07	1	71.10	6	70.40	71.10	-5	14,221	-0.04%
2021/06/04	1	70.00	5	71.24	69.10	-4	14,091	-0.03%
2021/06/03	2	71.10	17.3	70.41	70.80	-15.3	13,914	-0.11%
2021/06/02	3	68.37	5	69.00	69.00	-2	13,719	-0.01%
2021/06/01	28	70.74	28	70.55	69.40	0	13,598	0.00%
2021/05/31	9	68.19	10	68.47	68.40	-1	13,283	-0.01%
2021/05/28	2	67.10	14	67.50	67.50	-12	13,129	-0.09%
2021/05/27	3	65.93	4	65.90	65.60	-1	13,009	-0.01%
2021/05/26	20	66.47	20	66.69	66.30	0	12,918	0.00%
2021/05/25	25	65.34	36.2	66.06	67.50	-11.2	12,631	-0.09%
2021/05/24	27	60.19	28	59.89	61.40	-1	12,312	-0.01%
2021/05/21	5	60.32	0	0.00	59.80	5	12,295	0.04%
2021/05/20	3	60.50	15	59.71	58.80	-12	12,298	-0.10%
2021/05/19	18	58.89	5.3	58.44	58.20	12.7	12,244	0.10%
2021/05/18	1.3	58.11	1	58.50	58.50	0.3	12,109	0.00%
2021/05/17	4	54.90	9	54.38	53.20	-5	12,039	-0.04%
2021/05/14	16	58.81	6	59.10	57.60	10	11,963	0.08%
2021/05/13	1	57.60	2	60.40	59.50	-1	11,838	-0.01%
2021/05/12	17	61.38	14	60.89	59.40	3	11,728	0.03%
2021/05/11	22	63.51	27	64.06	63.30	-5	11,444	-0.04%
2021/05/10	13	67.05	9	67.52	66.90	4	11,262	0.04%
2021/05/07	12	68.55	12	69.79	68.00	0	11,214	0.00%
2021/05/06	12	67.23	47	68.10	67.00	-35	11,047	-0.32%
2021/05/05	47	68.35	56	68.49	66.50	-9	10,896	-0.08%
2021/05/04	32	68.54	71	71.37	73.80	-39	10,606	-0.37%
2021/05/03	105	71.94	30	70.57	69.80	75	10,416	0.72%	大買/
2021/04/29	35	72.51	77	73.68	74.50	-42	10,415	-0.40%
2021/04/28	35	65.97	45	65.87	67.80	-10	9,319	-0.11%
2021/04/27	16	61.59	6	61.52	61.70	10	8,510	0.12%
2021/04/26	29	62.17	49	61.49	62.60	-20	8,303	-0.24%
2021/04/23	7	57.43	6	58.80	58.80	1	7,967	0.01%
2021/04/22	24	57.39	2	58.70	56.50	22	8,021	0.27%
2021/04/21	31.1	59.19	5.5	58.87	58.70	25.6	7,949	0.32%
2021/04/20	1.5	60.07	39	60.22	61.00	-37.5	7,961	-0.47%
2021/04/19	20	59.87	9	59.41	59.00	11	7,977	0.14%
2021/04/16	19	58.64	7	58.87	59.50	12	7,882	0.15%
2021/04/15	2	57.00	30	58.48	59.30	-28	7,719	-0.36%
2021/04/14	39	56.81	30	57.96	56.40	9	7,561	0.12%
2021/04/13	111	59.13	97	58.38	57.90	14	7,244	0.19%	大買/
2021/04/12	51	58.63	37.6	57.96	56.90	13.4	6,962	0.19%
2021/04/09	26	58.34	47	58.30	57.50	-21	6,837	-0.31%
2021/04/08	14	57.14	13	56.82	57.20	1	6,536	0.02%
2021/04/07	40	55.52	44	56.09	57.40	-4	6,373	-0.06%
2021/04/06	1	53.40	4	53.65	53.40	-3	6,225	-0.05%
2021/04/01	7	52.50	6	52.85	53.00	1	6,271	0.02%
2021/03/31	4	52.88	2	52.45	52.10	2	6,248	0.03%
2021/03/30	5	52.24	9	52.30	52.40	-4	6,224	-0.06%
2021/03/29	2	51.85	0	0.00	51.90	2	6,285	0.03%
2021/03/26	6	51.33	8	51.56	52.10	-2	6,383	-0.03%
2021/03/25	4	50.48	5	50.64	50.40	-1	6,379	-0.02%
2021/03/24	1	50.80	0	0.00	50.70	1	6,395	0.02%
2021/03/23	1	51.30	7	51.19	51.10	-6	6,429	-0.09%
2021/03/22	0	0.00	3	51.67	51.40	-3	6,455	-0.05%
2021/03/19	2	51.35	0	0.00	51.00	2	6,639	0.03%
2021/03/18	2	52.20	2	52.30	51.90	0	6,650	0.00%
2021/03/17	5	51.92	2	51.95	51.90	3	6,711	0.04%
2021/03/16	4	52.08	2	51.90	51.90	2	6,770	0.03%
2021/03/15	2	51.80	3	51.73	51.60	-1	6,891	-0.01%
2021/03/12	1	51.30	2	51.15	51.00	-1	7,027	-0.01%
2021/03/11	2	50.80	1	51.10	51.00	1	7,576	0.01%
2021/03/10	1	49.80	1	50.00	50.10	0	8,052	0.00%
2021/03/09	1	49.65	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	8	50.50	49.95	-8	8,096	-0.10%
2021/03/05	3	49.87	0	0.00	49.95	3	8,098	0.04%
2021/03/04	0	0.00	7	50.76	50.90	-7	8,126	-0.09%
2021/03/03	7	51.74	1	51.90	51.90	6	8,098	0.07%
2021/03/02	4	52.80	0	0.00	52.10	4	8,061	0.05%
2021/02/26	0	0.00	1	54.00	53.00	-1	8,057	-0.01%
2021/02/25	13	53.81	3	54.27	53.40	10	8,060	0.12%
2021/02/24	5	54.46	1	54.60	53.90	4	8,146	0.05%
2021/02/23	13	55.30	0	0.00	55.40	13	8,135	0.16%
2021/02/22	7	56.33	5	57.14	57.30	2	8,151	0.02%
2021/02/19	2	55.65	6	55.35	55.90	-4	8,006	-0.05%
2021/02/18	4	53.78	3	53.93	54.00	1	7,934	0.01%
2021/02/17	2	52.80	1	53.00	53.20	1	7,932	0.01%
2021/02/05	1	52.00	21	51.80	51.80	-20	7,883	-0.25%
2021/02/04	2	52.55	3	53.53	52.20	-1	7,859	-0.01%
2021/02/03	1	54.20	2	53.05	53.30	-1	7,823	-0.01%
2021/02/02	3	52.00	3	52.97	52.90	0	7,771	0.00%
2021/02/01	1	51.40	1	51.10	51.40	0	7,737	0.00%
2021/01/29	1	52.20	5	53.24	52.20	-4	7,685	-0.05%
2021/01/28	2	53.85	11	53.45	53.40	-9	7,537	-0.12%
2021/01/27	2	52.95	6	52.58	52.50	-4	7,391	-0.05%
2021/01/26	45	52.16	20	51.47	51.10	25	7,215	0.35%
2021/01/25	81	55.87	4	54.28	54.10	77	7,011	1.10%
2021/01/22	55	54.62	61	55.59	57.90	-6	6,417	-0.09%
2021/01/21	1	53.70	0	0.00	52.70	1	5,889	0.02%
2021/01/20	6	51.58	22	51.01	51.00	-16	5,790	-0.28%
2021/01/19	1	52.20	4	53.25	53.00	-3	5,727	-0.05%
2021/01/18	18	52.78	1	52.00	52.40	17	5,755	0.30%
2021/01/15	10	53.44	11	53.42	53.40	-1	5,758	-0.02%
2021/01/14	11	53.41	12	53.25	54.00	-1	5,626	-0.02%
2021/01/13	2	52.95	20	53.71	54.00	-18	5,539	-0.32%
2021/01/12	10	52.09	9	52.40	52.00	1	5,405	0.02%
2021/01/11	1	51.10	20	51.03	51.60	-19	5,245	-0.36%
2021/01/08	14	48.76	4	48.85	48.75	10	5,169	0.19%
2021/01/07	1	49.60	3	49.80	49.75	-2	5,113	-0.04%
2021/01/06	6	49.55	0	0.00	49.30	6	5,073	0.12%
2021/01/05	4	51.28	0	0.00	51.50	4	4,950	0.08%
2021/01/04	6	50.48	4	51.55	52.20	2	4,891	0.04%
2020/12/31	1	51.40	0	0.00	50.90	1	4,803	0.02%
2020/12/30	2	51.55	1	52.20	51.50	1	4,777	0.02%
2020/12/29	4	52.18	5	52.36	51.90	-1	4,740	-0.02%
2020/12/28	5	50.00	5	50.76	51.80	0	4,581	0.00%
2020/12/25	7	50.64	1	50.40	50.70	6	4,467	0.13%
2020/12/24	6	50.97	0	0.00	51.00	6	4,432	0.14%
2020/12/23	11	50.99	6	51.30	51.20	5	4,403	0.11%
2020/12/22	5	50.96	31	50.84	49.65	-26	4,331	-0.60%
2020/12/21	2	48.80	1	49.35	49.20	1	4,222	0.02%
2020/12/18	15	49.96	3	50.10	49.95	12	4,176	0.29%
2020/12/17	1	49.65	0	0.00	49.80	1	4,147	0.02%
2020/12/16	1	50.40	2	51.00	50.50	-1	4,107	-0.02%
2020/12/15	11	51.37	5	51.35	50.40	6	4,083	0.15%
2020/12/14	9.7	49.39	12	50.10	50.50	-2.3	3,880	-0.06%
2020/12/11	1	51.00	15	49.79	49.50	-14	3,852	-0.36%
2020/12/10	6	50.62	8	50.60	50.70	-2	3,835	-0.05%
2020/12/09	14	51.59	11	51.83	51.70	3	3,743	0.08%
2020/12/08	17	53.16	2	53.25	52.70	15	3,599	0.42%
2020/12/07	11	55.27	34.2	54.99	55.40	-23.2	3,438	-0.67%
2020/12/04	17	51.98	30.2	52.73	53.40	-13.2	2,870	-0.46%
2020/12/03	5	48.88	5	48.98	48.55	0	2,374	0.00%
2020/12/02	3	48.80	17	48.66	48.50	-14	2,332	-0.60%
2020/12/01	15	47.73	0	0.00	48.00	15	2,300	0.65%
2020/11/30	3	47.80	5	48.48	47.95	-2	2,292	-0.09%
2020/11/27	13	47.12	26	47.18	47.05	-13	2,241	-0.58%
2020/11/26	0	0.00	1	46.80	46.60	-1	2,249	-0.04%
2020/11/25	17	46.67	0	0.00	46.05	17	2,250	0.76%
2020/11/24	3	47.12	12	47.05	47.00	-9	2,210	-0.41%
2020/11/23	19	47.01	35	47.61	47.65	-16	2,171	-0.74%
2020/11/20	1	45.70	9	45.94	46.05	-8	2,028	-0.39%
2020/11/19	50	46.40	28	45.20	45.35	22	1,985	1.11%
2020/11/18	7	45.41	3	45.75	45.50	4	1,872	0.21%
2020/11/17	0	0.00	1	45.40	45.35	-1	1,872	-0.05%
2020/11/16	4	45.53	4	45.00	45.15	0	1,890	0.00%
2020/11/13	8	43.80	4	44.25	44.35	4	1,879	0.21%
2020/11/12	20	44.10	36	43.89	43.80	-16	1,883	-0.85%
2020/11/11	17	43.87	7	43.70	43.70	10	1,877	0.53%
2020/11/10	1	43.85	25	43.74	43.85	-24	1,890	-1.27%
2020/11/09	22	43.37	0	0.00	43.60	22	1,877	1.17%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/03	0	0.00	9	41.40	41.25	-9	1,959	-0.46%
2020/11/02	3	40.82	22	40.80	40.80	-19	2,007	-0.95%
2020/10/29	2	41.78	8	41.88	42.00	-6	2,087	-0.29%
2020/10/28	3	42.97	16	42.90	42.80	-13	2,080	-0.62%
2020/10/27	1	43.00	10	43.32	43.40	-9	2,133	-0.42%
2020/10/26	15	43.24	1	43.40	43.35	14	2,166	0.65%
2020/10/23	0	0.00	1	43.85	44.10	-1	2,143	-0.05%
2020/10/22	1	42.90	3	42.90	43.00	-2	2,260	-0.09%
2020/10/21	0	0.00	14	43.40	43.05	-14	2,425	-0.58%
2020/10/20	11	43.26	0	0.00	43.05	11	2,688	0.41%
2020/10/19	3	42.40	12	42.63	44.15	-9	2,701	-0.33%
2020/10/16	1	42.55	4	42.60	42.25	-3	2,745	-0.11%
2020/10/15	1	43.45	4	43.14	43.10	-3	2,879	-0.10%
2020/10/14	0	0.00	8	43.70	43.35	-8	2,935	-0.27%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/12	0	0.00	2	44.00	43.75	-2	3,018	-0.07%
2020/10/08	7	44.76	0	0.00	44.20	7	3,078	0.23%
2020/10/07	8	44.84	1	44.60	44.95	7	3,109	0.23%
2020/10/06	4	44.63	6	44.40	44.50	-2	3,167	-0.06%
2020/10/05	2	43.78	20	43.80	44.05	-18	3,272	-0.55%
2020/09/29	1	43.90	1	44.75	43.35	0	3,702	0.00%
2020/09/28	1	42.35	2	43.45	44.05	-1	3,909	-0.03%
2020/09/25	7	41.50	1	41.90	42.00	6	4,182	0.14%
2020/09/24	12	43.53	1	43.00	43.00	11	4,699	0.23%
2020/09/22	1	43.55	1	44.40	44.30	0	5,186	0.00%
2020/09/21	4	45.20	0	0.00	44.90	4	5,464	0.07%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	2	45.33	45.40	-2	6,221	-0.03%
2020/09/16	2	45.40	3	45.55	45.05	-1	6,332	-0.02%
2020/09/15	21	45.34	5	45.18	45.40	16	6,368	0.25%
2020/09/14	0	0.00	2	44.00	44.00	-2	6,492	-0.03%
2020/09/11	2	43.00	30	43.04	42.90	-28	6,519	-0.43%
2020/09/09	1	43.20	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	44.00	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.55	1	44.10	43.55	0	6,638	0.00%
2020/09/04	5	43.54	41	43.51	43.95	-36	6,670	-0.54%
2020/09/03	1	45.35	1	45.20	44.40	0	6,680	0.00%
2020/09/01	0	0.00	1	44.70	44.95	-1	6,706	-0.01%
2020/08/31	5	43.27	4	43.20	43.40	1	6,698	0.01%
2020/08/28	2	43.95	16	43.82	43.95	-14	6,715	-0.21%
2020/08/27	14	44.53	10	44.20	44.20	4	6,759	0.06%
2020/08/26	3	44.25	0	0.00	44.50	3	6,789	0.04%
2020/08/25	0	0.00	4	44.34	44.40	-4	6,849	-0.06%
2020/08/24	0	0.00	6	43.31	43.40	-6	6,875	-0.09%
2020/08/21	4	43.05	4	42.99	43.50	0	6,903	0.00%
2020/08/20	59	42.24	0	0.00	42.40	59	6,915	0.85%
2020/08/19	14	45.29	15	45.03	45.20	-1	6,871	-0.01%
2020/08/18	1	46.30	1	46.30	46.30	0	6,847	0.00%
2020/08/14	6	46.48	0	0.00	47.00	6	6,979	0.09%
2020/08/13	18	46.55	0	0.00	46.25	18	6,979	0.26%
2020/08/12	10	46.37	16	46.64	46.60	-6	6,993	-0.09%
2020/08/10	30	47.92	1	47.20	47.25	29	6,966	0.42%
2020/08/07	0	0.00	3	48.45	48.45	-3	6,937	-0.04%
2020/08/06	10	47.70	14	47.69	47.70	-4	6,923	-0.06%
2020/08/05	24	48.45	11	48.65	48.60	13	6,887	0.19%
2020/08/04	3	47.50	8	47.81	47.80	-5	6,835	-0.07%
2020/07/31	28	46.68	22	47.15	47.05	6	6,820	0.09%
2020/07/30	1	47.80	0	0.00	47.80	1	6,752	0.01%
2020/07/29	2	46.95	4	46.90	46.95	-2	6,725	-0.03%
2020/07/28	41	47.49	22	46.77	46.20	19	6,658	0.29%
2020/07/27	29	50.51	14	50.21	49.15	15	6,524	0.23%
2020/07/24	32	53.96	14	54.02	52.10	18	6,354	0.28%
2020/07/23	7	52.93	4	52.63	52.90	3	6,085	0.05%
2020/07/22	10	52.10	10	52.50	52.50	0	6,034	0.00%
2020/07/21	14	52.11	14	52.34	53.00	0	6,100	0.00%
2020/07/20	2	50.40	0	0.00	50.80	2	6,105	0.03%
2020/07/17	2	50.00	5	50.00	48.95	-3	6,066	-0.05%
2020/07/16	1	50.10	0	0.00	50.10	1	6,051	0.02%
2020/07/15	8	51.14	3	51.23	50.10	5	6,025	0.08%
2020/07/14	12	51.08	0	0.00	51.00	12	6,004	0.20%
2020/07/13	2	50.75	2	51.30	51.60	0	5,971	0.00%
2020/07/10	6	50.38	12	50.90	50.80	-6	5,933	-0.10%
2020/07/09	7	53.19	15	53.09	52.60	-8	5,837	-0.14%
2020/07/08	13	52.16	20.9	54.01	54.00	-7.9	5,663	-0.14%
2020/07/07	10	52.11	20	52.66	51.50	-10	5,429	-0.18%
2020/07/06	16	54.06	39	53.97	54.00	-23	5,261	-0.44%
2020/07/03	25	53.86	19	53.95	52.80	6	5,033	0.12%
2020/07/02	46	48.08	10	48.97	51.30	36	4,544	0.79%
2020/07/01	4	47.69	7	47.28	47.75	-3	4,233	-0.07%
2020/06/30	11	47.35	3	48.17	46.40	8	4,065	0.20%
2020/06/29	9	45.88	29	46.56	46.50	-20	3,795	-0.53%
2020/06/24	14	45.16	19	45.11	44.80	-5	3,484	-0.14%
2020/06/23	2	43.55	1	43.35	43.35	1	3,083	0.03%
2020/06/22	0	0.00	5	42.90	42.70	-5	2,987	-0.17%
2020/06/19	2	42.28	2	42.08	41.00	0	2,984	0.00%
2020/06/18	1	41.45	0	0.00	41.80	1	2,809	0.04%
2020/06/17	1	41.70	0	0.00	41.70	1	2,797	0.04%
2020/06/16	0	0.00	11	41.86	41.90	-11	2,819	-0.39%
2020/06/15	0	0.00	2	41.85	41.45	-2	2,862	-0.07%
2020/06/12	4	41.09	2	41.63	41.65	2	2,889	0.07%
2020/06/11	9	43.11	2	42.83	42.80	7	2,908	0.24%
2020/06/10	1	44.20	1	44.30	44.20	0	2,951	0.00%
2020/06/09	5	44.44	0	0.00	44.35	5	2,993	0.17%
2020/06/08	7	45.15	1	44.95	44.90	6	3,017	0.20%
2020/06/05	5	44.76	1	44.95	44.90	4	2,992	0.13%
2020/06/04	16	45.23	0	0.00	45.00	16	3,007	0.53%
2020/06/03	2	44.83	0	0.00	45.05	2	3,010	0.07%
2020/06/02	2	44.50	3	44.68	44.40	-1	2,974	-0.03%
2020/06/01	2	44.88	0	0.00	45.10	2	2,948	0.07%
2020/05/29	1	44.25	3	43.68	43.60	-2	2,905	-0.07%
2020/05/28	3	43.72	1	43.40	43.35	2	2,887	0.07%
2020/05/27	0	0.00	3	43.98	43.85	-3	2,902	-0.10%
2020/05/26	1	43.60	2	43.40	43.20	-1	2,910	-0.03%
2020/05/22	7	44.52	5	44.44	43.60	2	2,934	0.07%
2020/05/21	1	44.10	5	44.03	43.95	-4	2,875	-0.14%
2020/05/19	1	41.85	1	42.15	41.95	0	2,832	0.00%
2020/05/18	0	0.00	1	40.50	40.50	-1	2,819	-0.04%
2020/05/15	2	41.85	1	41.55	41.35	1	2,838	0.04%
2020/05/14	2	42.10	0	0.00	42.10	2	2,851	0.07%
2020/05/13	1	43.15	2	43.43	43.70	-1	2,869	-0.03%
2020/05/12	1	43.00	0	0.00	42.40	1	2,915	0.03%
2020/05/11	3	43.37	0	0.00	43.35	3	2,927	0.10%
2020/05/08	1	43.20	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.40	5	43.65	43.55	-4	2,940	-0.14%
2020/05/06	1	42.95	4	42.75	42.60	-3	2,932	-0.10%
2020/05/05	5	42.86	3	42.93	42.80	2	2,964	0.07%
2020/04/30	6	43.37	6	43.44	43.35	0	3,014	0.00%
2020/04/29	3	43.02	11	43.17	43.20	-8	3,039	-0.26%
2020/04/28	3	42.87	1	43.10	42.95	2	3,127	0.06%
2020/04/27	8	42.95	7	42.80	42.80	1	3,171	0.03%
2020/04/24	14	42.78	3	42.55	42.55	11	3,160	0.35%
2020/04/23	4	44.01	6	44.95	45.30	-2	3,036	-0.07%
2020/04/22	1	41.80	0	0.00	42.65	1	2,927	0.03%
2020/04/21	1	42.50	2	42.45	41.80	-1	2,950	-0.03%
2020/04/20	1	42.10	0	0.00	43.00	1	3,053	0.03%
2020/04/17	0	0.00	1	42.05	42.05	-1	3,103	-0.03%
2020/04/15	3	41.13	0	0.00	41.80	3	3,291	0.09%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	1	40.40	39.80	-1	3,432	-0.03%
2020/04/10	1	40.00	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	41.30	1	41.25	40.35	0	3,753	0.00%
2020/04/08	3	39.47	15	40.73	41.20	-12	3,905	-0.31%
2020/04/07	4	38.45	3	38.80	38.80	1	3,875	0.03%
2020/04/06	0	0.00	2	37.40	37.45	-2	3,842	-0.05%
2020/03/27	1	36.50	0	0.00	36.20	1	3,858	0.03%
2020/03/25	0	0.00	3	36.50	36.40	-3	3,837	-0.08%
2020/03/24	11	33.77	2	33.88	34.10	9	3,804	0.24%
2020/03/23	1	30.10	0	0.00	32.15	1	3,791	0.03%
2020/03/19	2	30.70	8	29.20	29.15	-6	3,801	-0.16%
2020/03/18	0	0.00	2	32.35	32.35	-2	3,768	-0.05%
2020/03/17	3	31.00	0	0.00	32.95	3	3,806	0.08%
2020/03/16	2	34.50	1	33.30	32.70	1	3,763	0.03%
2020/03/13	8	34.55	2	34.55	34.55	6	3,676	0.16%
2020/03/12	0	0.00	3	39.30	38.35	-3	3,623	-0.08%
2020/03/10	4	41.91	4	42.75	43.80	0	3,586	0.00%
2020/03/09	5	44.29	5	43.00	42.80	0	3,570	0.00%
2020/03/06	1	45.40	1	45.05	45.05	0	3,566	0.00%
2020/03/05	0	0.00	1	45.75	45.90	-1	3,598	-0.03%
2020/03/04	2	45.05	4.8	45.02	45.05	-2.8	3,633	-0.08%
2020/03/03	1	45.80	6	45.93	45.55	-5	3,623	-0.14%
2020/03/02	0	0.00	1	45.50	45.00	-1	3,613	-0.03%
2020/02/27	4	45.68	1	44.10	44.05	3	3,588	0.08%
2020/02/24	1	46.65	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	48.00	1	47.80	47.65	0	3,525	0.00%
2020/02/20	4	48.43	2	48.18	48.15	2	3,499	0.06%
2020/02/19	1	48.70	6	48.60	48.60	-5	3,494	-0.14%
2020/02/18	2	48.05	5	48.53	48.90	-3	3,514	-0.09%
2020/02/17	10	48.63	2	48.45	48.45	8	3,503	0.23%
2020/02/14	5	49.34	2	49.50	49.50	3	3,488	0.09%
2020/02/13	2	50.03	1	51.00	50.00	1	3,453	0.03%
2020/02/12	3	48.85	0	0.00	49.25	3	3,412	0.09%
2020/02/07	2	47.50	2	46.95	47.15	0	3,447	0.00%
2020/02/06	3	47.62	4	48.35	48.30	-1	3,450	-0.03%
2020/02/05	2	47.58	0	0.00	47.00	2	3,439	0.06%
2020/02/04	1	47.30	1	47.80	48.00	0	3,428	0.00%
2020/02/03	2	45.78	2	45.60	46.60	0	3,452	0.00%
2020/01/31	13	49.94	1	49.40	49.45	12	3,488	0.34%
2020/01/30	3	52.13	0	0.00	52.10	3	3,523	0.09%
2020/01/20	0	0.00	2	58.40	57.80	-2	3,613	-0.06%
2020/01/17	1	59.60	1	58.80	58.80	0	3,640	0.00%
2020/01/16	0	0.00	2	59.65	59.10	-2	3,717	-0.05%
2020/01/15	0	0.00	7	59.14	58.90	-7	3,685	-0.19%
2020/01/14	2	59.65	7	60.20	59.40	-5	3,670	-0.14%
2020/01/13	1	58.00	3	58.93	59.50	-2	3,550	-0.06%
2020/01/10	3	58.70	4	58.53	58.60	-1	3,536	-0.03%
2020/01/09	10	57.28	6	57.70	58.30	4	3,463	0.12%
2020/01/08	3	56.40	4	56.58	55.70	-1	3,326	-0.03%
2020/01/07	3	56.73	5	56.60	56.10	-2	3,239	-0.06%
2020/01/06	3	57.30	2	58.20	56.60	1	3,189	0.03%
2020/01/03	11	60.26	13	60.56	59.00	-2	3,236	-0.06%
2020/01/02	0	0.00	5	59.02	59.20	-5	3,036	-0.16%
2019/12/31	3	55.97	0	0.00	56.30	3	2,891	0.10%
2019/12/27	1	56.70	2	56.55	56.50	-1	3,048	-0.03%
2019/12/26	3	57.13	2	56.80	56.70	1	3,070	0.03%
2019/12/25	0	0.00	3	56.43	56.50	-3	3,056	-0.10%
2019/12/23	1	56.00	1	55.50	55.40	0	3,116	0.00%
2019/12/20	1	56.70	3	56.80	56.50	-2	3,169	-0.06%
2019/12/19	2	56.80	2	56.55	56.70	0	3,245	0.00%
2019/12/16	4	55.73	4	56.00	56.20	0	4,080	0.00%
2019/12/13	3	55.23	3	55.33	55.10	0	4,112	0.00%
2019/12/12	7	56.06	7	56.61	55.80	0	4,110	0.00%
2019/12/11	1	54.60	9	54.88	55.00	-8	4,047	-0.20%
2019/12/10	0	0.00	1	54.20	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	3	54.53	54.30	-3	4,101	-0.07%
2019/12/06	4	53.88	3	53.83	53.90	1	4,137	0.02%
2019/12/05	5	54.14	10	53.98	54.20	-5	4,223	-0.12%
2019/12/04	6	52.68	0	0.00	52.70	6	4,295	0.14%
2019/12/03	7	53.29	1	54.00	53.20	6	4,334	0.14%
2019/12/02	5	54.04	3	53.67	53.60	2	4,322	0.05%
2019/11/29	1	56.10	1	56.90	55.50	0	4,310	0.00%
2019/11/28	1	56.10	1	56.10	56.00	0	4,278	0.00%
2019/11/27	1	56.20	1	56.20	56.10	0	4,348	0.00%
2019/11/26	5	56.10	1	56.20	56.50	4	4,448	0.09%
2019/11/25	1	56.00	4	55.45	55.70	-3	4,482	-0.07%
2019/11/22	5	55.30	4	55.28	55.00	1	4,476	0.02%
2019/11/21	1	54.80	2	55.05	55.10	-1	4,518	-0.02%
2019/11/20	7	55.43	3	55.07	55.50	4	4,564	0.09%
2019/11/19	0	0.00	0.6	55.10	55.10	-0.6	4,634	-0.01%
2019/11/18	1	55.80	0	0.00	55.20	1	4,737	0.02%
2019/11/15	2	55.35	2	54.75	55.10	0	4,998	0.00%
2019/11/14	1	55.30	1	54.30	54.20	0	5,063	0.00%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	0	0.00	10	54.00	54.10	-10	5,362	-0.19%
2019/11/08	3	56.23	9	56.54	55.90	-6	5,378	-0.11%
2019/11/07	1	57.30	3	57.50	57.40	-2	5,381	-0.04%
2019/11/06	0	0.00	5	58.84	58.20	-5	5,429	-0.09%
2019/11/04	2	57.70	4	58.28	58.00	-2	5,545	-0.04%
2019/11/01	1	57.30	6	57.40	57.40	-5	5,587	-0.09%
2019/10/31	7	58.53	3	59.00	58.00	4	5,631	0.07%
2019/10/30	14	59.83	10	60.00	59.50	4	5,631	0.07%
2019/10/29	25	60.19	7	60.11	60.00	18	5,586	0.32%
2019/10/28	3	59.93	6	60.10	60.60	-3	5,596	-0.05%
2019/10/25	4	58.93	5	58.68	58.50	-1	5,523	-0.02%
2019/10/24	6	58.83	0	0.00	59.00	6	5,619	0.11%
2019/10/23	0	0.00	4	56.85	56.80	-4	5,903	-0.07%
2019/10/22	4	56.95	1	56.70	56.70	3	6,112	0.05%
2019/10/21	1	56.50	2	56.45	56.70	-1	6,112	-0.02%
2019/10/18	1	56.60	1	57.00	55.60	0	6,120	0.00%
2019/10/17	1	55.90	1	55.90	56.20	0	6,114	0.00%
2019/10/15	1	55.50	2	56.10	55.70	-1	6,166	-0.02%
2019/10/14	2	56.10	6	56.10	55.80	-4	6,180	-0.06%
2019/10/09	10	55.47	5	56.46	55.20	5	6,182	0.08%
2019/10/08	4	58.40	1	58.70	58.10	3	6,080	0.05%
2019/10/07	3	58.83	7	58.97	58.70	-4	6,174	-0.06%
2019/10/04	10	58.91	8	59.03	58.20	2	6,210	0.03%
2019/10/03	1	57.50	16	57.10	57.50	-15	6,118	-0.25%
2019/10/02	1	58.00	7	58.46	58.50	-6	6,113	-0.10%
2019/10/01	2	58.00	0	0.00	58.30	2	6,158	0.03%
2019/09/27	1	57.70	0	0.00	57.80	1	6,240	0.02%
2019/09/25	1	59.80	3	59.27	59.60	-2	6,379	-0.03%
2019/09/24	2	60.25	1	60.50	59.20	1	6,395	0.02%
2019/09/23	4	61.55	3	60.57	61.30	1	6,301	0.02%
2019/09/20	29	62.46	14	62.78	60.80	15	6,224	0.24%
2019/09/19	27	59.78	33	60.68	61.60	-6	5,795	-0.10%
2019/09/18	4	58.30	3	58.47	57.50	1	5,619	0.02%
2019/09/17	2	57.90	2	57.90	58.20	0	5,619	0.00%
2019/09/16	4	57.40	0	0.00	57.60	4	5,640	0.07%
2019/09/12	4	58.65	1	58.80	58.20	3	5,644	0.05%
2019/09/11	1	58.50	2	58.55	58.70	-1	5,630	-0.02%
2019/09/10	4	58.28	5	58.34	58.00	-1	5,584	-0.02%
2019/09/09	11	59.05	4	59.18	58.00	7	5,544	0.13%
2019/09/06	8	58.20	9	58.73	59.00	-1	5,454	-0.02%
2019/09/05	3	57.53	2	57.85	58.00	1	5,382	0.02%
2019/09/04	1	57.10	1	57.20	57.10	0	5,354	0.00%
2019/09/03	2	57.05	0	0.00	56.50	2	5,439	0.04%
2019/09/02	0	0.00	6	57.13	57.40	-6	5,441	-0.11%
2019/08/30	5	57.84	3	57.13	56.80	2	5,419	0.04%
2019/08/29	10	56.89	7	57.24	57.00	3	5,340	0.06%
2019/08/28	3	55.87	4	55.93	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	2	54.75	54.30	-2	5,189	-0.04%
2019/08/26	6	54.47	1	55.40	53.90	5	5,174	0.10%
2019/08/23	0	0.00	1	57.40	56.90	-1	5,128	-0.02%
2019/08/22	6	56.68	4	56.58	56.40	2	5,109	0.04%
2019/08/21	3	57.07	3	57.63	57.20	0	5,041	0.00%
2019/08/20	11	59.82	17	58.51	58.10	-6	4,947	-0.12%
2019/08/19	2	55.00	9	55.74	56.10	-7	4,697	-0.15%
2019/08/16	7	55.26	10	55.63	54.10	-3	4,616	-0.06%
2019/08/15	0	0.00	3	53.17	52.80	-3	4,413	-0.07%
2019/08/14	8	53.19	0	0.00	52.40	8	4,405	0.18%
2019/08/13	2	53.85	2	54.20	53.50	0	4,355	0.00%
2019/08/12	4	55.83	3	56.20	55.30	1	4,337	0.02%
2019/08/08	11	55.21	7	55.54	55.70	4	4,286	0.09%
2019/08/07	3	54.73	2	56.20	54.00	1	4,232	0.02%
2019/08/06	9	54.68	1	54.60	55.00	8	4,193	0.19%
2019/08/05	4	57.38	0	0.00	56.60	4	4,101	0.10%
2019/08/02	9	59.11	0	0.00	59.00	9	4,055	0.22%
2019/08/01	0	0.00	6	61.78	61.30	-6	4,025	-0.15%
2019/07/31	4	61.63	4	61.73	62.90	0	3,997	0.00%
2019/07/30	4	63.03	6	61.85	60.40	-2	3,974	-0.05%
2019/07/29	2	63.10	4	62.30	63.40	-2	3,861	-0.05%
2019/07/26	7	63.23	10	63.11	63.50	-3	3,813	-0.08%
2019/07/25	33	62.28	46	62.60	61.50	-13	3,734	-0.35%
2019/07/24	24	56.61	9	58.18	60.70	15	3,387	0.44%
2019/07/23	3	55.33	3	55.27	55.20	0	3,258	0.00%
2019/07/22	3	55.23	1	55.20	56.10	2	3,287	0.06%
2019/07/19	6	54.27	4	54.78	54.00	2	3,404	0.06%
2019/07/18	5	53.94	0	0.00	53.20	5	3,432	0.15%
2019/07/17	0	0.00	2	55.75	56.00	-2	3,407	-0.06%
2019/07/16	2	55.20	2	55.50	55.40	0	3,466	0.00%
2019/07/15	1	57.00	1	55.90	55.90	0	3,586	0.00%
2019/07/12	1	56.00	5	56.52	56.40	-4	3,660	-0.11%
2019/07/11	8	56.55	6	56.75	56.80	2	3,642	0.05%
2019/07/10	0	0.00	1	54.10	55.30	-1	3,519	-0.03%
2019/07/09	2	53.75	1	54.00	54.00	1	3,451	0.03%
2019/07/08	1	52.60	0	0.00	52.20	1	3,411	0.03%
2019/07/05	1	54.70	0	0.00	54.50	1	3,418	0.03%
2019/07/04	2	53.00	5	53.48	53.70	-3	3,400	-0.09%
2019/07/03	2	51.60	1	53.30	51.10	1	3,368	0.03%
2019/07/02	2	51.30	5	51.38	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	4	50.14	50.70	-4	3,203	-0.12%
2019/06/27	2	48.53	0	0.00	48.60	2	3,217	0.06%
2019/06/26	1	48.30	0	0.00	48.45	1	3,205	0.03%
2019/06/25	6	50.07	12	50.67	48.35	-6	3,182	-0.19%
2019/06/24	0	0.00	7	49.34	49.75	-7	3,017	-0.23%
2019/06/21	3	48.67	1	49.05	47.35	2	2,962	0.07%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	5	47.42	47.75	-5	2,928	-0.17%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/13	2	47.20	0	0.00	47.05	2	3,039	0.07%
2019/06/12	3	47.85	1	47.70	48.00	2	3,022	0.07%
2019/06/11	1	48.55	4	46.83	48.55	-3	3,006	-0.10%
2019/06/10	2	44.75	7	45.15	44.70	-5	2,927	-0.17%
2019/06/05	2	43.90	2	44.20	44.00	0	2,917	0.00%
2019/06/04	2	43.85	3	44.58	43.70	-1	2,933	-0.03%
2019/06/03	0	0.00	1	44.60	44.45	-1	2,948	-0.03%
2019/05/31	1	44.30	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	1	44.00	44.20	-1	2,979	-0.03%
2019/05/29	4	43.35	3	43.38	43.50	1	3,005	0.03%
2019/05/28	0	0.00	6	42.36	42.80	-6	3,041	-0.20%
2019/05/27	1	40.90	0	0.00	41.25	1	3,089	0.03%
2019/05/24	2	42.38	0	0.00	41.75	2	3,106	0.06%
2019/05/23	2	42.95	0	0.00	42.35	2	3,106	0.06%
2019/05/20	1	44.00	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	44.80	0	0.00	44.35	1	3,633	0.03%
2019/05/16	0	0.00	1	47.00	45.45	-1	3,627	-0.03%
2019/05/14	5	45.30	0	0.00	45.50	5	3,673	0.14%
2019/05/13	0	0.00	2	45.85	45.85	-2	3,687	-0.05%
2019/05/10	8	47.23	1	47.40	46.90	7	3,692	0.19%
2019/05/09	0	0.00	2	46.70	46.65	-2	3,687	-0.05%
2019/05/08	13	48.73	0	0.00	48.60	13	3,657	0.36%
2019/05/07	1	49.90	1	49.80	49.60	0	3,653	0.00%
2019/05/03	1	50.20	1	50.40	51.40	0	3,649	0.00%
2019/05/02	4	51.05	2	50.85	50.70	2	3,654	0.05%
2019/04/30	0	0.00	1	49.70	50.90	-1	3,629	-0.03%
2019/04/29	1	50.70	3	50.70	49.55	-2	3,696	-0.05%
2019/04/26	1	49.90	0	0.00	50.50	1	3,621	0.03%
2019/04/25	4	50.21	7	50.37	50.60	-3	3,583	-0.08%
2019/04/24	3	48.90	11	49.16	48.60	-8	3,463	-0.23%
2019/04/23	15	47.90	0	0.00	47.85	15	3,476	0.43%
2019/04/22	2	49.55	3	50.17	49.05	-1	3,485	-0.03%
2019/04/19	0	0.00	15	49.47	49.80	-15	3,458	-0.43%
2019/04/18	8	47.88	3	48.55	47.75	5	3,312	0.15%
2019/04/17	3	47.15	0	0.00	47.15	3	3,229	0.09%
2019/04/16	0	0.00	3	46.97	47.05	-3	3,235	-0.09%
2019/04/12	0	0.00	1	45.90	45.80	-1	3,260	-0.03%
2019/04/11	2	47.45	3	48.30	46.65	-1	3,285	-0.03%
2019/04/10	1	47.85	4	47.63	47.40	-3	3,284	-0.09%
2019/04/09	7	47.71	6	47.25	46.70	1	3,271	0.03%
2019/04/08	1	46.00	1	46.10	45.85	0	3,231	0.00%
2019/04/02	1	45.25	9	45.98	45.80	-8	3,448	-0.23%
2019/04/01	4	44.80	0.1	44.40	44.45	3.9	3,397	0.12%
2019/03/29	1	44.20	0	0.00	44.55	1	3,373	0.03%
2019/03/27	5	44.20	3	43.95	44.00	2	3,437	0.06%
2019/03/25	1	44.10	0	0.00	44.10	1	3,434	0.03%
2019/03/22	1	45.90	0	0.00	45.80	1	3,436	0.03%
2019/03/21	6	45.66	0	0.00	45.80	6	3,419	0.18%
2019/03/19	0	0.00	9	46.21	46.40	-9	3,401	-0.26%
2019/03/15	0	0.00	1	44.50	44.85	-1	3,355	-0.03%
2019/03/14	1	44.15	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	1	44.80	44.65	-1	3,399	-0.03%
2019/03/12	0	0.00	1	44.20	43.80	-1	3,412	-0.03%
2019/03/11	3	44.28	0	0.00	43.75	3	3,458	0.09%
2019/03/05	1	44.85	2	44.85	44.85	-1	3,708	-0.03%
2019/03/04	4	45.30	0	0.00	44.90	4	3,854	0.10%
2019/02/27	3	46.40	0	0.00	45.95	3	3,874	0.08%
2019/02/26	7	49.01	6	49.50	48.00	1	3,834	0.03%
2019/02/25	2	47.75	0	0.00	47.85	2	3,907	0.05%
2019/02/21	3	47.77	3	48.50	48.65	0	4,044	0.00%
2019/02/20	29	49.53	28	50.33	48.30	1	4,041	0.02%
2019/02/19	4	45.94	13	46.98	48.85	-9	3,713	-0.24%
2019/02/18	0	0.00	10	44.13	44.45	-10	3,564	-0.28%
2019/02/15	2	44.30	0	0.00	43.30	2	3,522	0.06%
2019/02/14	3	43.60	5	44.01	43.70	-2	3,512	-0.06%
2019/02/13	5	43.55	2	43.00	43.00	3	3,482	0.09%
2019/02/12	5	43.14	0	0.00	43.35	5	3,456	0.14%
2019/01/30	5	43.33	3	43.33	43.00	2	3,451	0.06%
2019/01/29	5	43.43	2	43.25	43.35	3	3,481	0.09%
2019/01/28	5	44.50	1	44.50	44.40	4	3,505	0.11%
2019/01/25	1	44.00	1	44.30	44.10	0	3,574	0.00%
2019/01/24	0	0.00	1	43.80	43.65	-1	3,590	-0.03%
2019/01/23	13	43.96	10	43.20	43.15	3	3,634	0.08%
2019/01/22	6	43.84	5	43.79	43.35	1	3,669	0.03%
2019/01/21	8	44.06	6	43.73	44.50	2	3,757	0.05%
2019/01/18	2	42.25	0	0.00	42.20	2	3,761	0.05%
2019/01/17	0	0.00	1	42.70	42.25	-1	3,816	-0.03%
2019/01/16	3	43.08	2	43.44	43.00	1	3,925	0.02%
2019/01/15	6	43.23	0	0.00	43.20	6	3,927	0.15%
2019/01/14	9	43.08	10	42.44	43.30	-1	3,847	-0.03%
2019/01/11	2	42.58	0	0.00	41.75	2	3,839	0.05%
2019/01/10	1	41.70	0	0.00	41.60	1	3,810	0.03%
2019/01/08	1	41.15	1	41.00	41.10	0	3,839	0.00%
2019/01/07	1	40.45	1	40.70	40.10	0	3,844	0.00%
2019/01/04	1	39.05	3	39.50	39.10	-2	3,894	-0.05%
2019/01/03	2	41.53	2	41.53	40.65	0	3,914	0.00%
2019/01/02	4	43.21	1	43.45	42.60	3	3,940	0.08%
2018/12/28	1	41.60	3	42.20	42.30	-2	3,955	-0.05%
2018/12/27	6	41.48	7	42.00	41.40	-1	4,015	-0.02%
2018/12/26	9	43.39	13	44.31	41.00	-4	4,045	-0.10%
2018/12/25	6	42.17	1	42.45	42.25	5	3,913	0.13%
2018/12/24	2	39.33	1	39.80	41.20	1	3,875	0.03%
2018/12/22	0	0.00	2	38.63	38.80	-2	3,862	-0.05%
2018/12/21	1	39.40	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	2	39.60	40.30	-2	3,893	-0.05%
2018/12/19	1	40.35	1	40.45	40.15	0	3,897	0.00%
2018/12/18	2	40.75	0	0.00	40.30	2	3,914	0.05%
2018/12/17	0	0.00	2	41.58	41.45	-2	4,058	-0.05%
2018/12/13	3	41.33	2	41.43	40.60	1	4,160	0.02%
2018/12/12	2	41.18	2	41.68	41.50	0	4,166	0.00%
2018/12/11	1	40.50	1	40.50	40.65	0	4,169	0.00%
2018/12/06	1	40.20	1	38.80	39.50	0	4,326	0.00%
2018/12/05	1	40.20	1	40.90	40.85	0	4,361	0.00%
2018/12/04	0	0.00	1	42.70	41.80	-1	4,542	-0.02%
2018/12/03	1	42.30	22	41.98	42.00	-21	4,711	-0.45%
2018/11/30	3	41.02	3	41.57	40.90	0	4,696	0.00%
2018/11/29	4	41.56	4	41.53	41.00	0	4,804	0.00%
2018/11/28	24	39.54	3	39.85	40.15	21	5,009	0.42%
2018/11/27	4	38.53	3	38.12	39.10	1	5,358	0.02%
2018/11/26	3	37.55	4	36.99	37.00	-1	5,392	-0.02%
2018/11/23	3	36.30	3	36.05	36.00	0	5,385	0.00%
2018/11/22	19	36.92	9	36.98	36.10	10	5,414	0.18%
2018/11/20	8	36.61	6	36.55	36.25	2	5,245	0.04%
2018/11/19	0	0.00	6	37.14	37.25	-6	5,169	-0.12%
2018/11/16	1	34.05	2	33.95	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	2	32.85	33.25	-2	5,152	-0.04%
2018/11/14	3	32.77	1	33.25	32.35	2	5,172	0.04%
2018/11/13	0	0.00	3	32.35	32.90	-3	5,203	-0.06%
2018/11/12	2	33.23	1	33.40	32.60	1	5,232	0.02%
2018/11/09	1	32.75	2	32.68	33.40	-1	5,285	-0.02%
2018/11/08	4	33.85	3	34.32	33.20	1	5,324	0.02%
2018/11/07	0	0.00	2	33.13	33.40	-2	5,364	-0.04%
2018/11/06	3	32.98	1	34.30	32.00	2	5,405	0.04%
2018/11/05	6	32.83	6	32.95	33.70	0	5,394	0.00%
2018/11/02	4	34.03	5	34.03	33.75	-1	5,406	-0.02%
2018/11/01	4	32.80	2	32.78	32.80	2	5,375	0.04%
2018/10/31	3	31.30	4	31.85	32.00	-1	5,331	-0.02%
2018/10/30	3	29.45	3	29.80	30.40	0	5,274	0.00%
2018/10/29	6	29.78	5	29.85	29.60	1	5,226	0.02%
2018/10/26	31	30.73	11	31.16	29.80	20	5,098	0.39%
2018/10/25	34	32.47	0	0.00	32.40	34	5,023	0.68%
2018/10/24	26	36.65	4	37.88	36.00	22	5,014	0.44%
2018/10/23	13	39.19	12	38.73	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	41.00	41.10	-1	4,950	-0.02%
2018/10/19	1	40.15	30	40.00	40.80	-29	4,962	-0.58%
2018/10/17	20	41.70	40	41.88	41.65	-20	4,936	-0.41%
2018/10/15	2	40.68	1	40.60	40.65	1	5,011	0.02%
2018/10/12	2	39.08	5	39.50	39.60	-3	5,006	-0.06%
2018/10/11	54	38.71	5	38.92	38.70	49	4,972	0.99%
2018/10/09	10	43.80	9	43.37	43.00	1	4,970	0.02%
2018/10/08	2	45.28	3	46.13	45.70	-1	4,961	-0.02%
2018/10/05	5	48.98	11	46.09	45.00	-6	5,005	-0.12%
2018/10/04	3	49.92	0	0.00	48.65	3	4,925	0.06%
2018/10/03	22	50.96	3	51.67	50.50	19	4,879	0.39%
2018/10/02	2	54.15	3	53.20	53.20	-1	4,850	-0.02%
2018/10/01	6	55.17	0	0.00	55.00	6	4,825	0.12%
2018/09/28	1	54.50	2	54.55	54.50	-1	4,841	-0.02%
2018/09/27	4	55.68	3	55.73	55.20	1	4,844	0.02%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	8	57.95	7	57.50	57.90	1	4,866	0.02%
2018/09/21	6	58.23	3	59.20	58.50	3	4,855	0.06%
2018/09/20	18	61.13	2	60.90	60.20	16	4,731	0.34%
2018/09/19	2	67.55	1	67.40	66.80	1	4,615	0.02%
2018/09/18	2	67.05	1	67.70	67.50	1	4,608	0.02%
2018/09/17	1	66.60	2	65.75	67.90	-1	4,587	-0.02%
2018/09/14	1	65.30	0	0.00	65.60	1	4,546	0.02%
2018/09/13	1	65.70	4	64.43	64.30	-3	4,525	-0.07%
2018/09/12	8	66.05	7	66.63	64.70	1	4,494	0.02%
2018/09/11	5	68.30	2	68.95	68.40	3	4,384	0.07%
2018/09/10	22	67.23	18	67.75	70.50	4	4,312	0.09%
2018/09/07	14	69.10	23	69.27	69.90	-9	4,199	-0.21%
2018/09/06	0	0.00	1	67.90	67.80	-1	3,989	-0.03%
2018/09/05	12	69.00	11	68.78	68.50	1	3,943	0.03%
2018/09/04	19	70.04	6	69.38	67.50	13	3,797	0.34%
2018/09/03	19	73.25	15	73.29	69.50	4	3,528	0.11%
2018/08/31	9	66.83	10	69.81	71.60	-1	3,104	-0.03%
2018/08/30	1	64.30	9	65.09	65.10	-8	2,952	-0.27%
2018/08/28	1	63.00	0	0.00	62.00	1	2,993	0.03%
2018/08/24	2	64.10	1	64.30	64.00	1	3,033	0.03%
2018/08/23	1	63.20	3	64.00	64.20	-2	3,006	-0.07%
2018/08/21	0	0.00	0.2	62.60	63.00	-0.2	2,969	-0.01%
2018/08/16	0	0.00	1	62.10	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	5	60.00	61.00	-5	2,975	-0.17%
2018/08/14	4	58.55	10	59.04	61.00	-6	2,934	-0.20%
2018/08/13	6	57.85	7	58.14	60.10	-1	2,889	-0.03%
2018/08/09	0	0.00	2	59.60	59.10	-2	2,820	-0.07%
2018/08/08	0	0.00	10	60.00	61.50	-10	2,780	-0.36%
2018/08/06	0	0.00	1	59.50	59.50	-1	2,733	-0.04%
2018/08/03	11	58.92	2	59.30	58.90	9	2,777	0.32%
2018/08/02	1	59.80	1	60.10	59.90	0	2,774	0.00%
2018/08/01	2	61.00	3	61.33	60.70	-1	2,802	-0.04%
2018/07/31	3	60.10	0	0.00	60.00	3	2,849	0.11%
2018/07/30	17	62.27	10	62.59	61.80	7	2,872	0.24%
2018/07/25	3	65.67	0	0.00	65.00	3	3,045	0.10%
2018/07/24	0	0.00	4	65.80	66.10	-4	3,197	-0.13%
2018/07/23	1	66.30	2	66.60	66.70	-1	3,327	-0.03%
2018/07/20	8	67.20	4	66.95	67.30	4	3,361	0.12%
2018/07/17	2	67.35	8	67.23	66.50	-6	3,454	-0.17%
2018/07/16	6	67.15	4	67.33	66.90	2	3,442	0.06%
2018/07/13	8	66.98	14	66.29	67.10	-6	3,460	-0.17%
2018/07/12	0	0.00	19	63.08	64.10	-19	3,410	-0.56%
2018/07/11	23	62.94	5	63.40	63.40	18	3,414	0.53%
2018/07/10	3	62.50	13	63.27	63.40	-10	3,429	-0.29%
2018/07/09	1	61.50	0	0.00	61.00	1	3,434	0.03%
2018/07/06	22	61.79	11	63.27	61.60	11	3,455	0.32%
2018/07/05	4	62.63	4	63.10	62.70	0	3,588	0.00%
2018/07/04	7	62.19	7	62.71	62.90	0	3,656	0.00%
2018/07/03	1	60.70	1	60.30	60.10	0	3,597	0.00%
2018/07/02	2	61.10	4	60.85	61.10	-2	3,618	-0.06%
2018/06/29	13	59.89	0	0.00	59.80	13	3,624	0.36%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/22	1	62.10	0	0.00	61.10	1	3,733	0.03%
2018/06/20	15	60.60	0	0.00	60.40	15	3,866	0.39%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/11	2	62.50	2	62.80	62.50	0	4,307	0.00%
2018/06/08	0	0.00	1	63.90	63.50	-1	4,410	-0.02%
2018/06/07	3	65.30	2	64.65	64.20	1	4,605	0.02%
2018/06/06	3	64.37	2	63.85	64.00	1	4,744	0.02%
2018/06/05	23	65.89	23	65.01	64.60	0	4,821	0.00%
2018/06/04	2	63.80	0	0.00	63.30	2	4,947	0.04%
2018/06/01	1	64.10	0	0.00	64.30	1	5,148	0.02%
2018/05/29	1	65.20	1	64.10	63.80	0	6,348	0.00%
2018/05/28	3	64.13	0	0.00	64.00	3	6,402	0.05%
2018/05/25	3	63.77	9	65.90	66.10	-6	6,506	-0.09%
2018/05/23	1	61.50	0	0.00	61.20	1	6,644	0.02%
2018/05/21	1	64.10	1	63.40	63.00	0	6,948	0.00%
2018/05/16	1	65.40	2	65.75	66.00	-1	7,551	-0.01%
2018/05/15	1	65.90	1	66.40	65.90	0	7,680	0.00%
2018/05/14	0	0.00	3	66.00	66.50	-3	7,920	-0.04%
2018/05/11	4	66.73	1	67.70	65.50	3	8,085	0.04%
2018/05/09	1	66.30	1	66.30	66.30	0	8,402	0.00%
2018/05/08	2	67.15	2	67.60	67.40	0	8,699	0.00%
2018/05/07	8	68.84	7	68.64	68.10	1	8,877	0.01%
2018/05/04	2	67.55	5	67.00	66.50	-3	9,589	-0.03%
2018/05/03	1	65.20	1	65.70	68.40	0	10,151	0.00%
2018/05/02	2	67.70	2	68.10	66.60	0	10,875	0.00%
2018/04/30	11	65.32	6	65.48	67.00	5	11,082	0.05%
2018/04/27	12	59.11	11	59.47	62.00	1	10,952	0.01%
2018/04/26	0	0.00	3	59.87	59.70	-3	10,891	-0.03%
2018/04/25	18	60.60	13	60.23	60.00	5	10,922	0.05%
2018/04/24	1	65.10	1	65.50	65.10	0	10,906	0.00%
2018/04/23	6	66.87	1	66.90	67.00	5	10,954	0.05%
2018/04/20	6	68.03	3	67.53	67.10	3	11,109	0.03%
2018/04/19	3	68.30	3	67.77	68.80	0	11,216	0.00%
2018/04/18	7	65.43	10	65.44	65.20	-3	11,206	-0.03%
2018/04/17	3	66.60	3	66.90	66.40	0	11,212	0.00%
2018/04/13	3	65.00	1	65.00	65.00	2	11,315	0.02%
2018/04/12	1	66.10	0	0.00	66.00	1	11,398	0.01%
2018/04/11	5	67.28	7	65.97	65.70	-2	11,398	-0.02%
2018/04/10	10	71.71	3	71.60	70.00	7	11,276	0.06%
2018/04/09	3	70.53	2	70.20	70.20	1	11,241	0.01%
2018/04/02	2	70.00	0	0.00	70.00	2	11,248	0.02%
2018/03/31	0	0.00	1	70.60	69.40	-1	11,250	-0.01%
2018/03/30	0	69.70	0	0.00	69.70	0	11,285	0.00%
2018/03/28	1	69.00	1	70.00	69.30	0	11,411	0.00%
2018/03/27	1	71.50	3	70.73	70.90	-2	11,389	-0.02%
2018/03/26	0	0.00	1	70.50	69.50	-1	11,401	-0.01%
2018/03/23	9	70.42	187	69.70	71.00	-178	11,432	-1.56%	大賣/鉅額交易
2018/03/22	2	73.80	9	73.62	72.00	-7	11,569	-0.06%
2018/03/21	16	74.49	6	75.13	73.50	10	11,517	0.09%
2018/03/20	79	74.79	7	74.46	74.00	72	11,444	0.63%
2018/03/19	104	74.06	8	73.81	73.80	96	11,444	0.84%	大買/
2018/03/16	1	71.80	1	73.40	71.70	0	11,405	0.00%
2018/03/15	4	72.85	0	0.00	73.00	4	11,464	0.03%
2018/03/14	5	72.26	3	72.50	72.60	2	11,486	0.02%
2018/03/13	10	72.15	72	71.20	73.20	-62	11,526	-0.54%
2018/03/12	14	70.92	95	69.77	69.10	-81	11,502	-0.70%
2018/03/09	8	72.64	67	72.07	71.00	-59	11,640	-0.51%
2018/03/08	21	75.79	27	75.84	74.60	-6	11,780	-0.05%
2018/03/07	91	75.16	18	76.00	73.80	73	11,676	0.63%
2018/03/06	104	77.98	170	78.68	77.50	-66	11,716	-0.56%	大買/大賣/
2018/03/05	79	73.40	26	73.68	75.40	53	11,460	0.46%
2018/03/02	5	68.46	8	68.44	68.60	-3	11,349	-0.03%
2018/03/01	6	66.80	5	66.80	66.70	1	11,392	0.01%
2018/02/27	6	67.47	12	67.80	67.90	-6	11,572	-0.05%
2018/02/26	10	66.69	9	67.16	66.20	1	11,445	0.01%
2018/02/23	51	70.31	6	69.47	68.60	45	11,346	0.40%
2018/02/22	10	69.21	4	69.58	68.80	6	11,322	0.05%
2018/02/21	71	70.32	19	70.96	71.10	52	11,333	0.46%
2018/02/12	5.3	67.67	7	70.43	66.20	-1.7	11,211	-0.02%
2018/02/09	68	68.66	3	68.73	68.20	65	11,239	0.58%
2018/02/08	37	71.18	31	71.46	69.10	6	11,150	0.05%
2018/02/07	1	71.90	45.6	72.06	74.90	-44.6	10,986	-0.41%
2018/02/06	65	69.19	15	68.21	68.10	50	10,953	0.46%
2018/02/05	3	73.17	3	74.20	74.00	0	10,852	0.00%
2018/02/02	8	78.41	3	78.73	78.10	5	10,763	0.05%
2018/02/01	4	80.08	2	80.00	77.90	2	10,709	0.02%
2018/01/31	19	77.87	19	78.94	81.80	0	10,660	0.00%
2018/01/30	2	80.65	10	80.68	79.80	-8	10,623	-0.08%
2018/01/29	28	80.13	36.6	81.11	82.80	-8.6	10,536	-0.08%
2018/01/26	8	73.49	20	74.79	75.90	-12	9,824	-0.12%
2018/01/25	46	70.28	46.9	70.82	69.00	-0.9	9,269	-0.01%
2018/01/24	4	65.65	19	65.84	68.30	-15	8,504	-0.18%
2018/01/23	4	62.18	0	0.00	62.10	4	8,168	0.05%
2018/01/22	6	62.42	5	63.00	63.50	1	8,143	0.01%
2018/01/19	5	63.00	5	63.20	61.70	0	8,102	0.00%
2018/01/18	3	64.47	4	63.75	63.50	-1	8,028	-0.01%
2018/01/17	1	63.80	4	63.13	62.70	-3	7,988	-0.04%
2018/01/16	2.2	63.25	6	62.08	63.50	-3.8	7,915	-0.05%
2018/01/15	10	60.47	8	60.61	60.80	2	7,863	0.03%
2018/01/11	3	55.37	11	54.80	54.70	-8	7,853	-0.10%
2018/01/10	0	0.00	3	56.67	56.00	-3	7,798	-0.04%
2018/01/09	0	0.00	1	60.10	58.30	-1	7,737	-0.01%
2018/01/08	1	60.50	5	60.22	60.00	-4	7,653	-0.05%
2018/01/05	4	58.73	4	59.30	58.50	0	7,547	0.00%
2018/01/04	2	59.95	0	0.00	59.70	2	7,531	0.03%
2018/01/03	3	58.97	11	59.90	60.30	-8	7,503	-0.11%
2018/01/02	2	55.40	5	56.70	57.30	-3	7,443	-0.04%