晶豪科 (3006)-元大-南投券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/21	0	0.00	1	63.20	63.20	-1	2,011	-0.05%
2024/11/20	2	64.25	1	64.00	62.60	1	1,995	0.05%
2024/11/19	6	64.90	3	65.00	64.90	3	1,960	0.15%
2024/11/18	3	66.80	0	0.00	66.70	3	1,901	0.16%
2024/11/14	5	66.90	1	66.80	66.80	4	1,909	0.21%
2024/11/13	1	69.00	1	68.70	68.50	0	1,890	0.00%
2024/11/12	1	70.30	2	69.15	69.00	-1	1,923	-0.05%
2024/11/11	1	70.10	1	71.00	71.20	0	1,922	0.00%
2024/11/08	1.1	70.48	1	71.90	70.20	0.1	1,948	0.01%
2024/11/06	0	0.00	1.2	69.00	69.00	-1.2	1,955	-0.06%
2024/11/05	0	0.00	10	67.50	68.50	-10	2,031	-0.49%
2024/11/04	1	67.10	0	0.00	67.10	1	2,211	0.05%
2024/11/01	3	67.23	1	68.40	68.50	2	2,323	0.09%
2024/10/30	1	68.30	1	68.20	68.10	0	2,377	0.00%
2024/10/29	0	0.00	3	68.87	67.80	-3	2,407	-0.12%
2024/10/25	0	0.00	3	69.33	69.70	-3	2,497	-0.12%
2024/10/24	1	70.10	0	0.00	69.50	1	2,592	0.04%
2024/10/23	6	70.47	5	71.20	70.60	1	2,686	0.04%
2024/10/22	2	70.25	1	70.40	70.40	1	2,721	0.04%
2024/10/21	1	70.30	5	70.50	70.70	-4	2,847	-0.14%
2024/10/18	11	69.84	1	70.50	69.40	10	2,941	0.34%
2024/10/17	1	71.20	26	70.38	70.90	-25	2,993	-0.84%
2024/10/16	13	68.95	1	68.70	69.00	12	3,056	0.39%
2024/10/14	0	0.00	10	69.90	70.20	-10	3,147	-0.32%
2024/10/09	1	69.90	0	0.00	69.50	1	3,303	0.03%
2024/10/08	23	70.04	0	0.00	70.70	23	3,319	0.69%
2024/10/07	9	71.26	6	72.37	71.40	3	3,403	0.09%
2024/10/04	9	71.49	3.1	72.38	71.40	5.9	3,502	0.17%
2024/10/01	8	71.99	1	72.21	72.20	7	3,531	0.20%
2024/09/30	2	72.70	1	72.70	72.70	1	3,632	0.03%
2024/09/27	11	74.85	11	75.52	74.00	0	3,789	0.00%
2024/09/26	22.1	75.32	8	76.08	74.70	14.1	3,833	0.37%
2024/09/25	2	72.95	11.1	72.75	72.80	-9.1	3,790	-0.24%
2024/09/24	27	72.50	7	72.13	71.70	20	3,831	0.52%
2024/09/23	6	71.50	11	71.97	71.70	-5	3,892	-0.13%
2024/09/20	5	71.08	3	71.83	71.10	2	4,025	0.05%
2024/09/19	0	0.00	3	69.90	70.70	-3	4,173	-0.07%
2024/09/18	0	0.00	4	70.98	69.50	-4	4,374	-0.09%
2024/09/16	0	0.00	2	71.00	71.30	-2	4,505	-0.04%
2024/09/13	7.1	70.51	8	70.06	70.70	-0.9	5,049	-0.02%
2024/09/12	1	70.10	0	0.00	70.20	1	5,205	0.02%
2024/09/11	2	68.40	1	68.40	68.60	1	5,409	0.02%
2024/09/10	1	67.30	5	69.20	68.20	-4	5,543	-0.07%
2024/09/09	0	0.00	5	68.50	69.60	-5	5,671	-0.09%
2024/09/06	5	68.58	1	68.60	68.70	4	5,906	0.07%
2024/09/05	5	68.56	2	69.10	68.20	3	5,959	0.05%
2024/09/04	5	70.22	2	69.85	69.30	3	5,936	0.05%
2024/09/03	2	75.60	6	77.08	74.90	-4	5,896	-0.07%
2024/09/02	20	78.87	2	78.20	77.00	18	5,892	0.31%
2024/08/30	17	79.45	6	80.25	79.40	11	5,895	0.19%
2024/08/29	1	78.80	1	79.20	79.10	0	5,928	0.00%
2024/08/27	6	79.50	1	80.10	79.80	5	6,027	0.08%
2024/08/26	6	81.07	6	82.15	80.40	0	6,096	0.00%
2024/08/23	6	80.27	6	80.97	81.20	0	6,265	0.00%
2024/08/22	1	81.20	3	81.70	81.60	-2	6,390	-0.03%
2024/08/21	23	81.17	9	82.08	80.90	14	6,450	0.22%
2024/08/20	7	82.14	22	82.72	82.30	-15	6,564	-0.23%
2024/08/19	21.1	81.60	1	81.70	82.00	20.1	6,600	0.30%
2024/08/16	1	82.00	13.1	82.18	81.90	-12.1	6,645	-0.18%
2024/08/15	11	79.92	11	80.68	80.50	0	6,642	0.00%
2024/08/14	13	80.31	17	81.21	80.20	-4	6,650	-0.06%
2024/08/13	1	79.30	3	79.00	79.90	-2	6,633	-0.03%
2024/08/12	7	79.54	5	79.18	79.10	2	6,671	0.03%
2024/08/09	8	77.75	8	78.03	77.70	0	6,680	0.00%
2024/08/08	18	75.05	14.1	75.34	75.30	3.9	6,648	0.06%
2024/08/07	1	76.30	19	75.03	76.70	-18	6,681	-0.27%
2024/08/06	8.1	71.80	1.2	73.37	73.30	6.9	6,681	0.10%
2024/08/05	7	74.93	4.5	74.94	74.70	2.5	6,564	0.04%
2024/08/02	48.1	84.53	1	83.10	82.90	47.1	6,511	0.72%
2024/08/01	1	86.80	21	87.85	88.70	-20	6,619	-0.30%
2024/07/31	23	84.61	11	84.68	84.80	12	6,745	0.18%
2024/07/30	13	82.92	2	84.05	83.70	11	6,876	0.16%
2024/07/29	8	84.48	2	83.85	83.60	6	6,917	0.09%
2024/07/26	22	85.57	13.3	86.01	86.40	8.7	6,865	0.13%
2024/07/23	1	91.10	2	90.40	90.10	-1	6,877	-0.01%
2024/07/22	19	91.36	7	91.23	91.10	12	6,893	0.17%
2024/07/19	20.1	96.71	1	93.60	93.70	19.1	6,874	0.28%
2024/07/18	25	96.54	25.2	97.55	98.40	-0.2	6,911	0.00%
2024/07/17	10	97.42	10	98.64	98.20	0	6,931	0.00%
2024/07/16	2	98.05	10	97.62	97.20	-8	6,939	-0.12%
2024/07/15	6	96.43	1	97.00	96.30	5	6,937	0.07%
2024/07/12	11	97.19	11	97.84	96.90	0	6,918	0.00%
2024/07/11	9.1	98.75	6	99.30	98.20	3.1	6,892	0.04%
2024/07/10	1	100.00	0	0.00	99.90	1	6,890	0.01%
2024/07/09	10.2	99.68	8	100.25	101.00	2.2	6,903	0.03%
2024/07/08	9	102.10	5.1	104.30	103.50	3.9	6,857	0.06%
2024/07/05	4	101.51	2	102.00	101.00	2	6,774	0.03%
2024/07/04	2	105.25	1.2	102.92	101.50	0.8	6,915	0.01%
2024/07/03	9	103.06	29	98.79	103.00	-20	6,883	-0.29%
2024/07/02	17	95.90	1	95.50	95.10	16	6,737	0.24%
2024/07/01	11.2	99.17	0.1	99.00	97.60	11.1	6,706	0.17%
2024/06/28	8	99.21	0.1	100.00	100.50	7.9	6,692	0.12%
2024/06/26	3.3	102.44	6	105.50	102.00	-2.8	6,586	-0.04%
2024/06/24	3	104.83	3.1	104.81	104.50	-0.1	6,387	0.00%
2024/06/21	6.2	104.08	0	0.00	103.50	6.2	6,242	0.10%
2024/06/20	4	102.63	22	104.10	105.00	-18	6,143	-0.29%
2024/06/19	4	97.00	0.1	97.59	96.10	3.9	5,799	0.07%
2024/06/18	0	102.50	0	99.00	99.40	0	5,769	0.00%
2024/06/17	0	0.00	8.1	99.67	99.90	-8.1	5,593	-0.14%
2024/06/14	7	98.27	8	98.60	98.00	-1	5,487	-0.02%
2024/06/13	8	96.71	66	96.17	98.90	-58	5,365	-1.08%
2024/06/12	5	93.60	6	94.45	94.40	-1	5,162	-0.02%
2024/06/11	0	0.00	6	93.27	93.80	-6	5,167	-0.12%
2024/06/07	0	0.00	16	91.98	92.60	-16	5,209	-0.31%
2024/06/06	21	90.80	15	92.20	90.70	6	5,258	0.11%
2024/06/05	15	91.40	1	91.30	90.90	14	5,294	0.26%
2024/06/04	1	92.30	2	92.75	91.90	-1	5,565	-0.02%
2024/06/03	6	92.82	11	93.96	94.30	-5	5,679	-0.09%
2024/05/31	49	92.98	5.2	93.56	92.30	43.8	5,722	0.77%
2024/05/30	10	96.12	5	96.66	94.40	5	5,869	0.09%
2024/05/29	19	96.55	56	97.27	96.30	-37	6,372	-0.58%
2024/05/28	8.2	95.77	10	96.33	96.00	-1.8	6,721	-0.03%
2024/05/24	61	94.30	41.1	94.03	94.20	19.9	6,746	0.29%
2024/05/23	6	91.02	0	0.00	91.00	6	6,636	0.09%
2024/05/22	0	0.00	6	91.67	92.20	-6	6,727	-0.09%
2024/05/21	5	90.10	5	90.99	90.50	0	6,760	0.00%
2024/05/20	14	90.41	13	91.18	90.40	1	6,873	0.01%
2024/05/17	4	90.80	10	91.00	90.80	-6	6,912	-0.09%
2024/05/16	1	89.60	29	91.12	91.70	-28	6,992	-0.40%
2024/05/15	27	90.10	8	90.85	89.30	19	6,999	0.27%
2024/05/14	1	90.50	0	0.00	90.40	1	7,053	0.01%
2024/05/13	22	90.89	20	91.64	90.40	2	7,074	0.03%
2024/05/10	5	89.16	13.2	90.79	91.60	-8.2	7,071	-0.12%
2024/05/09	1	91.20	0.3	91.10	90.20	0.7	7,041	0.01%
2024/05/08	2	92.10	6	91.93	92.60	-4	7,023	-0.06%
2024/05/07	20	92.82	15	93.69	93.10	5	7,003	0.07%
2024/05/06	14	92.01	48	93.05	92.90	-34	6,867	-0.50%
2024/05/03	34	91.14	25	91.79	91.10	9	6,731	0.13%
2024/05/02	11	89.21	11	89.68	89.80	0	6,590	0.00%
2024/04/30	2	88.75	12.4	89.03	89.00	-10.4	6,635	-0.16%
2024/04/29	8	86.99	11	87.84	88.50	-3	6,699	-0.04%
2024/04/26	2	86.90	2	87.45	87.00	0	6,709	0.00%
2024/04/25	3	85.20	18	86.24	86.80	-15	6,717	-0.22%
2024/04/24	22	83.21	26.1	83.79	85.40	-4.1	6,684	-0.06%
2024/04/23	3	77.70	18	78.76	80.50	-15	6,682	-0.22%
2024/04/22	1	78.00	3.2	77.36	76.10	-2.2	6,654	-0.03%
2024/04/19	13.2	79.76	4.5	77.38	79.10	8.7	6,756	0.13%
2024/04/18	3	81.20	3.1	81.91	82.10	-0.1	6,728	0.00%
2024/04/17	1.2	82.42	9.3	82.49	82.00	-8.1	6,817	-0.12%
2024/04/16	21	82.74	0.1	83.01	81.40	20.9	6,820	0.31%
2024/04/15	27	86.01	0.3	85.96	85.40	26.7	6,819	0.39%
2024/04/12	1	88.00	6.2	87.97	87.80	-5.2	6,916	-0.07%
2024/04/11	7.3	87.07	1.1	87.01	86.80	6.2	6,958	0.09%
2024/04/10	26.2	88.38	41	88.03	87.80	-14.9	7,129	-0.21%
2024/04/09	26.6	85.69	12.1	86.76	85.50	14.5	7,168	0.20%
2024/04/08	9	85.81	4.7	86.63	85.90	4.4	7,283	0.06%
2024/04/03	10	85.82	2	86.00	86.10	8	7,939	0.10%
2024/04/02	13	87.50	9	88.79	87.00	4	8,545	0.05%
2024/04/01	3.2	87.68	7	87.96	87.70	-3.8	9,381	-0.04%
2024/03/29	4	86.95	1	86.90	86.90	3	9,821	0.03%
2024/03/28	9	88.18	8	88.66	87.50	1	9,982	0.01%
2024/03/27	12.4	89.06	12.2	89.03	88.10	0.2	10,472	0.00%
2024/03/26	8	89.14	5	89.84	86.90	3	10,622	0.03%
2024/03/25	14	90.19	1	90.40	89.00	13	10,817	0.12%
2024/03/22	5.1	89.14	25	89.89	91.30	-19.9	11,127	-0.18%
2024/03/21	28	87.05	33.3	87.77	87.50	-5.3	11,590	-0.05%
2024/03/20	3	84.80	2	84.85	84.50	1	11,993	0.01%
2024/03/18	0	0.00	1	85.50	86.30	-1	12,273	-0.01%
2024/03/15	6	84.47	5	84.80	84.30	1	12,360	0.01%
2024/03/14	2	84.75	0.4	84.10	84.20	1.6	12,542	0.01%
2024/03/13	7.3	86.35	3	86.93	85.70	4.3	12,709	0.03%
2024/03/12	12	87.99	1	88.60	87.60	11	12,730	0.09%
2024/03/11	2	88.00	3	87.23	88.10	-1	12,730	-0.01%
2024/03/08	24.8	88.24	13	86.79	86.20	11.8	12,738	0.09%
2024/03/07	16	93.44	9	93.40	91.60	7	12,498	0.06%
2024/03/06	7	94.91	4	94.48	94.20	3	12,427	0.02%
2024/03/05	7.1	97.07	5	95.92	96.00	2.1	12,475	0.02%
2024/03/04	37.3	100.38	23.2	100.81	97.80	14.1	12,374	0.11%
2024/03/01	10	97.80	40.3	96.47	97.70	-30.3	11,957	-0.25%
2024/02/29	7.1	91.09	6.1	91.85	93.50	1	11,675	0.01%
2024/02/27	18.1	91.54	16.3	92.54	91.40	1.8	12,013	0.01%
2024/02/26	3	90.77	2	90.90	90.90	1	12,614	0.01%
2024/02/23	10.2	92.83	7	94.19	91.50	3.2	12,676	0.03%
2024/02/22	9.1	93.79	1	93.40	93.00	8.1	12,679	0.06%
2024/02/21	2	94.60	12	94.83	94.20	-10	12,772	-0.08%
2024/02/20	4	93.68	3	94.83	93.00	1	12,820	0.01%
2024/02/19	4	93.83	5	94.54	93.70	-1	13,057	-0.01%
2024/02/16	1	92.60	10	93.43	93.00	-9	13,362	-0.07%
2024/02/15	1	90.90	17	92.49	93.10	-16	13,637	-0.12%
2024/02/05	1.2	90.08	0	0.00	90.00	1.2	13,778	0.01%
2024/02/02	13	91.79	1	92.00	91.00	12	13,828	0.09%
2024/02/01	1	92.50	2	92.55	92.40	-1	13,835	-0.01%
2024/01/31	7	91.80	9	92.13	92.20	-2	13,903	-0.01%
2024/01/30	2	92.30	0	0.00	91.90	2	13,939	0.01%
2024/01/26	2	91.90	2	92.35	92.80	0	14,142	0.00%
2024/01/25	3	92.90	1	92.60	92.10	2	14,364	0.01%
2024/01/24	11	94.85	6	95.35	93.10	5	14,438	0.03%
2024/01/23	3.1	93.98	10	94.36	94.20	-7	14,383	-0.05%
2024/01/22	1	92.00	7.1	93.43	93.90	-6.1	14,346	-0.04%
2024/01/19	5.1	91.29	11	90.79	91.20	-5.9	14,326	-0.04%
2024/01/18	6	88.52	5	89.30	89.80	1	14,408	0.01%
2024/01/17	9.1	90.55	9	90.68	89.10	0.1	14,443	0.00%
2024/01/16	31	92.98	29	92.40	92.10	2	14,495	0.01%
2024/01/15	16	93.82	36	93.73	94.00	-20	14,638	-0.14%
2024/01/12	2	91.25	6	91.17	90.30	-4	14,669	-0.03%
2024/01/11	4	90.93	12	90.82	91.90	-8	14,781	-0.05%
2024/01/10	1	90.90	4	91.15	90.90	-3	14,929	-0.02%
2024/01/09	29	92.49	31	91.41	91.00	-2	15,123	-0.01%
2024/01/08	26	92.96	2	92.70	91.50	24	15,235	0.16%
2024/01/05	6	94.28	5	94.54	94.10	1	15,400	0.01%
2024/01/04	13	94.57	5	94.70	93.80	8	15,901	0.05%
2024/01/03	36	95.69	34	95.74	95.90	2	16,468	0.01%
2024/01/02	13	96.49	2	97.05	95.80	11	16,879	0.07%
2023/12/29	55	100.68	33.2	98.36	98.00	21.8	16,973	0.13%
2023/12/28	18.3	107.02	15.1	106.04	106.50	3.2	16,790	0.02%
2023/12/27	88.1	102.77	87	103.48	106.50	1.1	16,505	0.01%
2023/12/26	44	98.87	38	99.67	99.00	6	15,713	0.04%
2023/12/25	11.1	97.60	8	98.78	97.30	3.1	15,376	0.02%
2023/12/22	58.2	97.62	80.4	97.48	97.10	-22.2	15,220	-0.15%
2023/12/21	7	93.94	12	94.52	94.90	-5	14,733	-0.03%
2023/12/20	25	95.12	8	97.08	93.20	17	14,532	0.12%
2023/12/19	36	96.03	16	95.24	96.00	20	14,283	0.14%
2023/12/18	62	98.92	50	98.66	98.60	12	13,939	0.09%
2023/12/15	52.2	96.18	104.5	96.89	96.20	-52.3	13,327	-0.39%	大賣/
2023/12/14	32	94.29	23	96.01	94.10	9	12,871	0.07%
2023/12/13	17	94.52	15	95.63	94.20	2	12,751	0.02%
2023/12/12	13	94.10	2	95.00	94.50	11	12,899	0.09%
2023/12/11	16.7	94.65	43	95.43	94.90	-26.3	13,012	-0.20%
2023/12/08	19	93.65	29	93.62	92.80	-10	12,840	-0.08%
2023/12/07	19	92.09	2	91.05	90.80	17	12,642	0.13%
2023/12/06	2.1	90.90	10	91.57	93.20	-8	12,616	-0.06%
2023/12/05	17.1	91.34	11	90.95	90.00	6.1	12,628	0.05%
2023/12/04	9.1	91.49	2	91.30	91.30	7.1	12,807	0.06%
2023/12/01	17	93.09	2	92.75	92.50	15	12,827	0.12%
2023/11/30	8	94.53	28	95.47	94.50	-20	12,799	-0.16%
2023/11/29	14	94.34	9	95.12	94.60	5	12,692	0.04%
2023/11/28	4.1	94.46	31	93.04	94.60	-27	12,595	-0.21%
2023/11/27	32.1	90.96	20	91.38	90.50	12.1	12,468	0.10%
2023/11/24	58	95.41	10	94.60	93.60	48	12,281	0.39%
2023/11/23	42.1	100.01	57	99.03	97.80	-14.9	11,856	-0.13%
2023/11/22	4	95.03	8	95.31	95.40	-4	11,103	-0.04%
2023/11/21	25.8	95.32	6	97.03	94.10	19.8	11,002	0.18%
2023/11/20	14	96.15	10	96.04	95.90	4	10,868	0.04%
2023/11/17	6	95.32	12	96.18	96.70	-6	10,684	-0.06%
2023/11/16	18	96.42	14	96.03	94.60	4	10,505	0.04%
2023/11/15	21	96.34	21.1	97.33	95.10	-0.1	10,204	0.00%
2023/11/14	29.1	94.72	26	95.35	94.80	3.1	9,805	0.03%
2023/11/13	9	93.56	16	93.52	94.40	-7	9,481	-0.07%
2023/11/10	3	91.47	3	90.80	90.00	0	9,262	0.00%
2023/11/09	2.1	91.40	3	91.77	90.30	-0.9	9,186	-0.01%
2023/11/08	10.2	92.92	5	91.74	91.60	5.2	9,185	0.06%
2023/11/07	3	93.47	2	93.90	93.90	1	9,080	0.01%
2023/11/06	9	92.36	12	92.83	93.50	-3	9,014	-0.03%
2023/11/03	9	91.42	22	92.04	92.60	-13	8,903	-0.15%
2023/11/02	9	90.04	22	90.83	91.40	-13	8,743	-0.15%
2023/11/01	3	86.77	9	86.14	86.90	-6	8,490	-0.07%
2023/10/31	4	84.88	0	84.20	83.90	4	8,387	0.05%
2023/10/30	1	86.40	3	86.67	86.30	-2	8,340	-0.02%
2023/10/27	7	86.79	4	86.20	85.60	3	8,296	0.04%
2023/10/26	17	88.12	4	88.55	86.80	13	8,238	0.16%
2023/10/25	7	92.36	3	92.07	91.00	4	8,206	0.05%
2023/10/24	14	92.96	13	92.92	92.80	1	8,170	0.01%
2023/10/23	8	93.70	12	94.22	93.20	-4	8,034	-0.05%
2023/10/20	10	92.88	11	93.28	93.90	-1	7,842	-0.01%
2023/10/19	5	92.24	5	92.60	92.00	0	7,676	0.00%
2023/10/18	4	92.83	10	93.08	92.80	-6	7,555	-0.08%
2023/10/17	13	94.62	13	94.99	93.30	0	7,316	0.00%
2023/10/16	17	95.19	9	94.09	93.90	8	7,106	0.11%
2023/10/13	29	96.60	28.5	97.22	97.20	0.5	6,938	0.01%
2023/10/12	25	95.90	32	96.77	97.10	-7	6,667	-0.10%
2023/10/11	45	96.12	34	95.02	93.70	11	6,107	0.18%
2023/10/06	6.1	91.74	31	91.18	94.40	-24.9	5,365	-0.46%
2023/10/05	15	87.72	7	87.94	86.70	8	4,757	0.17%
2023/10/04	18	88.03	20.1	88.10	86.70	-2	4,523	-0.05%
2023/10/03	26	86.93	31	88.29	90.00	-5	4,052	-0.12%
2023/10/02	4	82.35	9	80.98	81.90	-5	3,790	-0.13%
2023/09/28	15	78.91	7	77.90	77.50	8	3,717	0.22%
2023/09/26	9	83.22	1	82.10	81.50	8	3,628	0.22%
2023/09/25	5	84.02	5	84.30	84.40	0	3,647	0.00%
2023/09/21	5	82.62	5	82.92	83.10	0	3,731	0.00%
2023/09/20	4	84.78	5	84.02	83.80	-1	3,726	-0.03%
2023/09/19	0	85.00	0	0.00	85.30	0	3,716	0.00%
2023/09/18	6	87.45	3	87.77	86.50	3	3,687	0.08%
2023/09/15	2	87.50	17	87.55	88.00	-15	3,669	-0.41%
2023/09/14	4	85.10	21	83.68	84.40	-17	3,468	-0.49%
2023/09/13	6	81.38	5	82.90	81.10	1	3,336	0.03%
2023/09/12	2	80.95	2	81.80	82.10	0	3,409	0.00%
2023/09/11	9	81.47	7	82.14	81.40	2	3,421	0.06%
2023/09/08	1	83.40	4	81.52	81.10	-3	3,384	-0.09%
2023/09/07	8	82.68	28	82.87	82.60	-20	3,366	-0.59%
2023/09/06	1	79.30	5	79.64	79.10	-4	3,141	-0.13%
2023/09/05	0	0.00	2	77.30	78.00	-2	3,091	-0.06%
2023/09/04	3	75.60	2	76.00	75.90	1	3,127	0.03%
2023/09/01	2	75.45	1	75.90	75.90	1	3,179	0.03%
2023/08/31	3	75.20	2.1	75.32	74.60	0.9	3,227	0.03%
2023/08/30	2	74.25	1	73.00	74.00	1	3,237	0.03%
2023/08/29	0	0.00	1	71.10	71.60	-1	3,261	-0.03%
2023/08/28	0	0.00	1	70.10	70.00	-1	3,396	-0.03%
2023/08/23	1	70.40	0	0.00	70.50	1	4,358	0.02%
2023/08/16	0	69.00	1	68.80	70.20	-1	4,748	-0.02%
2023/08/15	0	0.00	6	69.40	70.00	-6	4,851	-0.12%
2023/08/14	2	68.95	9	68.76	68.30	-7	5,012	-0.14%
2023/08/11	1	73.40	0	0.00	73.50	1	5,246	0.02%
2023/08/10	7	75.36	9	74.20	74.30	-2	5,432	-0.04%
2023/08/09	2	76.10	0	0.00	76.30	2	5,468	0.04%
2023/08/08	3	76.60	3	76.70	76.50	0	5,589	0.00%
2023/08/07	2	76.10	2	76.90	77.40	0	5,980	0.00%
2023/08/04	0.1	78.00	2	77.00	76.90	-1.9	6,023	-0.03%
2023/08/02	9.1	77.70	9	77.53	76.70	0.1	6,144	0.00%
2023/08/01	0	0.00	6	78.78	78.70	-6	6,218	-0.10%
2023/07/31	12	78.63	26	79.60	78.00	-14	6,274	-0.22%
2023/07/28	16	79.77	15	79.36	78.70	1	6,365	0.02%
2023/07/27	1.1	76.92	15	77.21	77.30	-14	6,376	-0.22%
2023/07/26	9	74.30	0	0.00	73.40	9	6,357	0.14%
2023/07/25	1.1	75.79	9	76.21	75.60	-8	6,422	-0.12%
2023/07/24	7.1	75.80	5	75.20	75.10	2.1	6,526	0.03%
2023/07/21	5	76.62	4	77.58	77.50	1	6,553	0.02%
2023/07/20	1	78.40	1	78.40	78.40	0	6,608	0.00%
2023/07/19	3	77.97	3	78.90	77.20	0	6,638	0.00%
2023/07/18	1	77.60	0	0.00	77.60	1	6,699	0.01%
2023/07/17	9	78.80	2	78.75	79.10	7	6,752	0.10%
2023/07/14	1.1	77.81	1.1	77.66	77.70	0	6,804	0.00%
2023/07/13	6	78.28	10	79.49	78.10	-4	6,876	-0.06%
2023/07/12	21	78.77	0	0.00	78.40	21	6,990	0.30%
2023/07/11	2.1	78.88	1	80.00	79.30	1.1	7,184	0.02%
2023/07/10	0.2	77.70	0	0.00	76.70	0.2	7,530	0.00%
2023/07/07	8.1	78.03	10	78.50	77.40	-1.9	8,160	-0.02%
2023/07/06	0	80.30	0	80.30	80.40	0	8,835	0.00%
2023/07/05	6	80.57	1	80.80	80.50	5	8,981	0.06%
2023/07/04	5	81.38	0	0.00	81.30	5	9,253	0.05%
2023/07/03	27.1	82.24	25	81.90	81.50	2.1	9,335	0.02%
2023/06/30	1.2	82.25	0	0.00	82.10	1.2	9,685	0.01%
2023/06/29	2	81.60	3	83.40	81.70	-1	9,764	-0.01%
2023/06/28	1	81.40	0	0.00	80.10	1	9,688	0.01%
2023/06/27	1.1	80.42	0	0.00	80.00	1.1	9,680	0.01%
2023/06/26	2	82.20	0.2	81.70	81.30	1.9	9,683	0.02%
2023/06/21	23.1	84.21	0	84.00	83.50	23.1	9,704	0.24%
2023/06/20	27.2	86.62	5	86.00	85.80	22.2	9,637	0.23%
2023/06/19	5.1	88.76	8	89.66	88.10	-3	9,601	-0.03%
2023/06/16	14.1	87.53	16	88.63	89.50	-1.9	9,541	-0.02%
2023/06/15	4	87.65	12	88.23	88.10	-8	9,426	-0.08%
2023/06/14	4.4	87.36	4	87.50	86.90	0.4	9,389	0.00%
2023/06/13	27	88.52	38	88.92	87.40	-11	9,374	-0.12%
2023/06/12	15	86.17	20	86.68	87.00	-5	9,333	-0.05%
2023/06/09	10.6	86.01	4	86.68	86.20	6.6	9,311	0.07%
2023/06/08	22.1	86.95	9	86.01	85.50	13.1	9,299	0.14%
2023/06/07	0	0.00	5	88.12	89.20	-5	9,253	-0.05%
2023/06/06	6.5	86.73	1	87.60	87.40	5.5	9,200	0.06%
2023/06/05	13	88.47	16	88.88	88.60	-3	9,165	-0.03%
2023/06/02	8	87.80	7.1	88.17	87.70	0.9	9,175	0.01%
2023/06/01	13	87.12	9	87.17	86.90	4	9,233	0.04%
2023/05/31	38	90.15	15	90.77	88.40	23	9,351	0.25%
2023/05/30	13	87.77	19.1	87.94	88.40	-6.1	8,932	-0.07%
2023/05/29	29	85.91	36	86.77	88.20	-7	8,924	-0.08%
2023/05/26	12	82.50	12	82.59	82.90	0	8,674	0.00%
2023/05/25	2	82.35	2	83.15	82.60	0	8,601	0.00%
2023/05/23	2	80.35	2	81.30	82.80	0	8,640	0.00%
2023/05/22	2	81.75	3	82.23	81.00	-1	8,641	-0.01%
2023/05/19	1.1	81.73	1	82.90	80.30	0.1	8,639	0.00%
2023/05/18	7	82.93	2	82.30	82.10	5	8,575	0.06%
2023/05/17	9	82.71	16	82.89	82.80	-7	8,470	-0.08%
2023/05/16	7	79.67	18.2	80.06	79.50	-11.2	8,189	-0.14%
2023/05/15	5.1	77.39	0	0.00	77.20	5.1	8,029	0.06%
2023/05/12	12.1	77.34	11.1	78.17	78.90	1	8,012	0.01%
2023/05/11	1	77.80	40	79.08	78.50	-39	7,903	-0.49%
2023/05/10	1.2	76.62	1	77.00	76.40	0.2	7,560	0.00%
2023/05/09	8	75.31	7	76.36	76.50	1	7,550	0.01%
2023/05/08	2	76.70	8	77.00	77.10	-6	7,487	-0.08%
2023/05/05	0	0.00	2	75.10	75.00	-2	7,472	-0.03%
2023/05/04	26.3	76.26	1	76.40	75.50	25.3	7,669	0.33%
2023/05/03	28.1	78.72	1	77.30	77.30	27.1	7,660	0.35%
2023/05/02	4.1	80.31	0	0.00	80.30	4.1	7,633	0.05%
2023/04/28	6	81.53	2	81.10	81.00	4	7,702	0.05%
2023/04/27	2	79.75	4	79.83	79.20	-2	7,606	-0.03%
2023/04/26	2	78.00	2	77.70	78.60	0	7,507	0.00%
2023/04/25	3.1	83.17	9	79.96	79.60	-6	7,458	-0.08%
2023/04/24	4	83.55	1	83.40	83.10	3	7,392	0.04%
2023/04/21	11	83.45	11	83.66	82.90	0	7,385	0.00%
2023/04/20	6	86.30	10	85.49	85.20	-4	7,404	-0.05%
2023/04/19	4	88.28	0	87.50	87.50	4	7,393	0.05%
2023/04/18	7.1	89.32	11	88.82	88.50	-3.9	7,363	-0.05%
2023/04/17	7	89.69	15	89.76	90.20	-8	7,372	-0.11%
2023/04/14	37	89.44	29	90.32	88.30	8	7,251	0.11%
2023/04/13	19.2	91.26	11	90.78	89.30	8.2	7,066	0.12%
2023/04/12	39	92.18	23.2	92.54	95.40	15.8	6,675	0.24%
2023/04/11	29	89.70	37.4	88.30	90.40	-8.4	6,027	-0.14%
2023/04/10	8.2	83.79	2	83.75	83.40	6.2	5,275	0.12%
2023/04/07	9	83.92	21.1	84.11	84.00	-12.1	5,117	-0.24%
2023/04/06	4.1	81.71	3.2	81.82	81.70	0.9	4,834	0.02%
2023/03/31	27.2	83.75	15	83.61	83.30	12.2	4,761	0.26%
2023/03/30	3	80.60	6	80.72	79.50	-3	4,387	-0.07%
2023/03/29	1	77.60	5	77.90	77.90	-4	4,307	-0.09%
2023/03/28	2	79.00	0	0.00	78.10	2	4,332	0.05%
2023/03/27	1	80.40	5	82.12	79.70	-4	4,316	-0.09%
2023/03/24	9	81.10	4.4	81.23	81.30	4.6	4,288	0.11%
2023/03/23	1	80.00	0.2	80.40	80.00	0.8	4,230	0.02%
2023/03/22	1.5	79.69	0	0.00	79.80	1.5	4,221	0.04%
2023/03/21	1.4	80.22	4.2	80.07	80.10	-2.8	4,214	-0.07%
2023/03/20	0	0.00	1	79.00	78.90	-1	4,193	-0.02%
2023/03/17	0	0.00	9.3	77.28	77.40	-9.3	4,189	-0.22%
2023/03/16	4	76.48	0.7	76.40	76.00	3.3	4,209	0.08%
2023/03/15	8.3	77.32	8	77.60	77.30	0.3	4,292	0.01%
2023/03/14	1	76.60	1	77.00	77.00	0	4,350	0.00%
2023/03/13	5	76.34	4	77.25	77.50	1	4,424	0.02%
2023/03/10	5	77.80	4	77.00	77.20	1	4,491	0.02%
2023/03/09	4.2	79.50	1	79.60	79.20	3.2	4,553	0.07%
2023/03/08	2	79.80	0	0.00	79.70	2	4,574	0.04%
2023/03/07	6.1	79.35	6	79.47	79.00	0.1	4,603	0.00%
2023/03/06	7	80.90	6	81.48	80.30	1	4,617	0.02%
2023/03/03	5.2	81.69	15.3	80.75	81.50	-10.1	4,709	-0.21%
2023/03/02	4	75.45	0.1	75.80	75.30	3.9	4,504	0.09%
2023/03/01	14.1	75.56	12	75.12	75.30	2.1	4,497	0.05%
2023/02/24	12.5	81.65	0	0.00	78.90	12.5	4,454	0.28%
2023/02/23	5.2	83.07	1.5	83.18	83.50	3.7	4,434	0.08%
2023/02/22	8.4	82.41	6	82.12	82.00	2.4	4,662	0.05%
2023/02/21	2.2	83.27	3	83.50	83.90	-0.8	5,227	-0.02%
2023/02/20	1	81.20	9.1	82.55	82.90	-8.1	5,457	-0.15%
2023/02/17	16.1	81.26	9.5	81.03	80.70	6.6	5,453	0.12%
2023/02/16	3.5	79.72	3	80.20	81.10	0.5	5,428	0.01%
2023/02/15	5	77.86	6	77.95	77.90	-1	5,561	-0.02%
2023/02/14	4	77.78	3	78.27	78.30	1	5,519	0.02%
2023/02/13	9	77.39	10	76.82	76.70	-1	5,568	-0.02%
2023/02/10	9	79.18	11	79.57	78.60	-2	5,608	-0.04%
2023/02/09	4	79.38	10	79.60	79.40	-6	5,636	-0.11%
2023/02/08	1	80.70	5	80.86	80.40	-4	5,649	-0.07%
2023/02/07	0	0.00	0.1	79.90	79.70	-0.1	5,645	0.00%
2023/02/06	8.1	80.13	9	79.37	79.60	-0.9	5,676	-0.02%
2023/02/03	18	81.73	11	82.09	81.50	7	5,641	0.12%
2023/02/02	4	81.53	8.6	82.60	82.70	-4.6	5,594	-0.08%
2023/02/01	8.6	77.41	10	78.19	79.00	-1.4	5,494	-0.03%
2023/01/31	7	76.57	8	77.21	77.80	-1	5,401	-0.02%
2023/01/30	2	75.80	8	75.46	76.40	-6	5,323	-0.11%
2023/01/17	2	71.50	5	72.20	72.50	-3	5,237	-0.06%
2023/01/16	1	71.00	0.5	71.40	71.80	0.5	5,278	0.01%
2023/01/13	5	72.06	2	71.65	71.00	3	5,309	0.06%
2023/01/12	2	72.70	1	72.90	72.20	1	5,361	0.02%
2023/01/11	2	72.90	2	73.40	72.90	0	5,391	0.00%
2023/01/10	7	73.14	1	72.90	72.80	6	5,429	0.11%
2023/01/09	13	72.05	10	72.18	72.00	3	5,357	0.06%
2023/01/06	2.2	69.62	4	70.73	71.00	-1.8	5,343	-0.03%
2023/01/05	8	69.84	11	69.91	69.30	-3	5,345	-0.06%
2023/01/04	2	67.80	10	67.84	68.20	-8	5,307	-0.15%
2022/12/30	1	65.00	2	65.00	65.00	-1	5,408	-0.02%
2022/12/26	1	65.60	4	66.25	65.90	-3	5,967	-0.05%
2022/12/23	1	65.00	3	64.83	66.20	-2	6,004	-0.03%
2022/12/22	2	66.60	0	0.00	66.20	2	6,016	0.03%
2022/12/21	0	0.00	2	67.20	66.30	-2	6,041	-0.03%
2022/12/20	1	67.10	0	0.00	66.70	1	6,045	0.02%
2022/12/19	4	70.03	0	0.00	70.10	4	6,068	0.07%
2022/12/16	0	0.00	2	69.90	69.80	-2	6,088	-0.03%
2022/12/15	0.1	71.00	0	0.00	71.00	0.1	6,109	0.00%
2022/12/13	0	0.00	2.5	70.39	70.70	-2.5	6,106	-0.04%
2022/12/12	0.1	70.10	2	68.90	69.70	-1.9	6,104	-0.03%
2022/12/08	24.1	69.86	24	69.75	69.60	0.1	6,106	0.00%
2022/12/07	3	71.89	0	0.00	69.50	3	6,099	0.05%
2022/12/06	5	74.16	3	74.47	72.50	2	6,032	0.03%
2022/12/05	5.1	76.51	7	77.26	76.30	-1.9	5,967	-0.03%
2022/12/02	13.1	75.86	3	75.90	76.10	10.1	5,958	0.17%
2022/12/01	3.1	74.77	10	74.95	75.00	-6.9	5,905	-0.12%
2022/11/30	2.1	72.78	3	72.67	72.90	-0.9	5,877	-0.02%
2022/11/29	2	71.65	11.1	71.51	71.50	-9.1	5,948	-0.15%
2022/11/28	2	72.85	1	73.20	72.80	1	5,931	0.02%
2022/11/25	25.6	73.49	14.2	73.60	72.60	11.4	5,916	0.19%
2022/11/24	3	75.30	6.2	75.98	76.90	-3.2	5,713	-0.06%
2022/11/23	1.3	75.20	0	75.50	75.10	1.3	5,706	0.02%
2022/11/22	0.2	74.65	2.1	75.09	74.50	-1.9	5,738	-0.03%
2022/11/21	11.1	76.75	13	76.87	75.50	-1.9	5,732	-0.03%
2022/11/18	8.4	79.07	6	78.23	77.30	2.4	5,687	0.04%
2022/11/17	41.3	77.75	32.1	77.62	78.80	9.2	5,449	0.17%
2022/11/16	2.1	73.67	28.2	75.60	78.20	-26.1	4,874	-0.54%
2022/11/15	26	70.44	45	71.32	71.10	-19	4,611	-0.41%
2022/11/14	12	70.41	1	70.00	70.60	11	4,618	0.24%
2022/11/11	14	70.07	17.1	71.10	71.10	-3.1	4,619	-0.07%
2022/11/10	4	67.30	4	67.80	68.00	0	4,493	0.00%
2022/11/09	6	67.82	6	67.90	67.80	0	4,664	0.00%
2022/11/08	6	66.97	21	67.51	66.50	-15	4,761	-0.32%
2022/11/07	4	65.70	7	66.26	66.40	-3	4,790	-0.06%
2022/11/04	6	64.23	8	65.08	65.60	-2	4,774	-0.04%
2022/11/03	0	0.00	6	64.50	65.00	-6	4,775	-0.13%
2022/11/02	1	62.10	5	63.76	63.60	-4	4,769	-0.08%
2022/11/01	1	62.50	1	62.20	62.20	0	4,755	0.00%
2022/10/31	9	63.06	33	63.57	62.40	-24	4,775	-0.50%
2022/10/28	37	61.45	4	61.58	62.40	33	4,779	0.69%
2022/10/27	1	64.60	0	0.00	65.50	1	4,668	0.02%
2022/10/26	4	63.70	4	64.40	63.70	0	4,718	0.00%
2022/10/25	15	64.17	8	65.00	63.90	7	4,773	0.15%
2022/10/24	4	66.28	5	67.72	65.20	-1	4,779	-0.02%
2022/10/21	8	66.30	5	66.08	65.10	3	4,787	0.06%
2022/10/20	1	65.00	55	65.70	67.60	-54	4,789	-1.13%
2022/10/19	9	66.78	6	66.10	65.60	3	4,846	0.06%
2022/10/18	9	66.09	11	66.67	67.50	-2	4,834	-0.04%
2022/10/14	6	64.75	7	63.94	64.60	-1	4,999	-0.02%
2022/10/13	5	62.22	1	63.70	60.50	4	5,060	0.08%
2022/10/12	1	62.40	8	63.25	63.50	-7	5,071	-0.14%
2022/10/11	1	64.60	3	64.00	63.10	-2	5,096	-0.04%
2022/10/07	55	68.56	12	68.60	68.50	43	5,077	0.85%
2022/10/06	5	70.80	58	70.15	70.10	-53	5,125	-1.03%
2022/10/05	29	71.52	8	70.36	71.50	21	5,108	0.41%
2022/10/04	56	69.09	3	70.43	70.40	53	4,902	1.08%
2022/10/03	3	63.80	7	64.69	64.90	-4	4,804	-0.08%
2022/09/30	12	62.75	73	60.42	63.80	-61	4,937	-1.24%
2022/09/29	1	62.60	4	62.48	61.90	-3	5,048	-0.06%
2022/09/28	0	63.10	0	0.00	60.30	0	5,160	0.00%
2022/09/27	2	63.65	6	63.90	64.60	-4	5,367	-0.07%
2022/09/26	66	64.16	3	63.30	62.80	63	5,531	1.14%
2022/09/23	19	68.11	0	0.00	67.10	19	5,785	0.33%
2022/09/22	37	66.65	16	65.80	67.80	21	5,973	0.35%
2022/09/21	17	67.66	3	67.80	67.80	14	6,012	0.23%
2022/09/20	1	69.20	3	69.13	69.10	-2	6,079	-0.03%
2022/09/19	1	68.80	1	69.30	68.80	0	6,173	0.00%
2022/09/16	0	0.00	2	70.45	70.00	-2	6,316	-0.03%
2022/09/15	0	71.50	0	0.00	70.80	0	6,468	0.00%
2022/09/14	0	0.00	38	70.39	71.60	-38	6,651	-0.57%
2022/09/13	38	72.48	39	72.93	72.30	-1	6,813	-0.01%
2022/09/12	31	71.82	8	72.16	72.00	23	6,959	0.33%
2022/09/08	2.1	69.05	3.1	70.36	71.10	-1	7,043	-0.01%
2022/09/07	1.1	68.63	61	68.97	69.00	-59.9	7,130	-0.84%
2022/09/06	121.1	70.69	121	70.36	70.10	0.1	7,286	0.00%	大買/大賣/
2022/09/05	81	73.99	61	74.94	72.00	20	7,391	0.27%
2022/09/02	44.1	76.59	40	77.05	76.20	4.1	7,353	0.06%
2022/09/01	45	78.36	1	77.50	77.50	44	7,355	0.60%
2022/08/31	25.1	79.91	2	79.65	79.60	23.1	7,426	0.31%
2022/08/30	32	78.24	60	78.95	79.40	-28	7,440	-0.38%
2022/08/29	37	79.05	6	79.28	78.80	31	7,428	0.42%
2022/08/26	65	83.38	65	83.13	82.80	0	7,448	0.00%
2022/08/25	3	81.63	5	82.28	82.30	-2	7,486	-0.03%
2022/08/24	5	79.80	5	80.00	79.80	0	7,643	0.00%
2022/08/23	56	80.80	57	80.69	81.00	-1	7,740	-0.01%
2022/08/22	15.1	81.90	17	82.91	81.20	-1.9	7,891	-0.02%
2022/08/19	42	83.54	42	83.01	83.10	0	7,889	0.00%
2022/08/18	31	81.49	32	82.73	82.80	-1	7,910	-0.01%
2022/08/17	5.1	81.81	6	82.60	82.50	-0.9	7,902	-0.01%
2022/08/16	11	82.49	11	83.26	82.90	0	8,001	0.00%
2022/08/15	7	82.91	65	82.92	84.20	-58	7,872	-0.74%
2022/08/12	6	79.45	9	79.61	80.00	-3	7,777	-0.04%
2022/08/11	60	78.12	3	78.00	77.00	57	7,792	0.73%
2022/08/10	41	76.89	41	77.50	76.50	0	7,955	0.00%
2022/08/09	2	77.30	1	78.00	77.80	1	8,009	0.01%
2022/08/08	5	77.94	2	77.75	78.00	3	8,061	0.04%
2022/08/05	2.1	79.66	9	79.74	79.60	-6.9	8,109	-0.09%
2022/08/04	2	76.80	3	77.87	77.80	-1	8,163	-0.01%
2022/08/03	62.1	78.31	67	77.52	77.40	-4.9	8,206	-0.06%
2022/08/02	5	79.18	63	79.26	79.50	-58	8,304	-0.70%
2022/08/01	1	80.30	1	81.50	82.20	0	8,384	0.00%
2022/07/29	0.1	82.47	0	0.00	81.50	0.1	8,425	0.00%
2022/07/28	0	0.00	3	81.20	80.80	-3	8,610	-0.03%
2022/07/27	0	0.00	3	81.67	82.40	-3	8,678	-0.03%
2022/07/26	35.1	82.67	2	83.15	81.90	33.1	8,798	0.38%
2022/07/25	66	85.64	41	86.46	85.60	25	8,920	0.28%
2022/07/22	20.1	87.81	81	88.00	87.00	-60.9	9,113	-0.67%
2022/07/21	61	88.50	3	87.50	88.50	58	9,241	0.63%
2022/07/20	45.2	84.64	31	84.13	84.00	14.2	9,196	0.15%
2022/07/19	1	82.20	30	81.58	82.80	-29	9,297	-0.31%
2022/07/18	0	0.00	8	82.30	82.60	-8	9,398	-0.09%
2022/07/15	38	80.32	3	80.40	80.40	35	9,592	0.36%
2022/07/14	3	78.87	5	79.78	80.20	-2	9,771	-0.02%
2022/07/13	70	79.35	65	77.91	77.50	5	9,966	0.05%
2022/07/12	2	77.80	2	77.55	76.00	0	10,015	0.00%
2022/07/11	2	81.00	2	81.85	80.50	0	10,031	0.00%
2022/07/08	3	82.73	34	81.67	82.20	-31	10,086	-0.31%
2022/07/07	4	78.88	33	79.28	79.20	-29	10,103	-0.29%
2022/07/06	65.1	77.09	66	80.22	76.90	-1	10,163	-0.01%
2022/07/05	64	80.21	4	78.70	80.30	60	10,364	0.58%
2022/07/04	4	77.30	69	76.54	76.60	-65	10,261	-0.63%
2022/07/01	74	79.14	6	78.48	74.10	68	10,284	0.66%
2022/06/30	56	90.25	54	89.09	88.80	2	10,065	0.02%
2022/06/29	2	97.75	2.7	96.93	96.40	-0.7	9,984	-0.01%
2022/06/28	1	100.50	5	102.14	98.90	-4	10,019	-0.04%
2022/06/27	5	101.40	47	101.59	101.50	-42	10,126	-0.41%
2022/06/24	6.1	100.11	5	100.56	99.50	1.1	10,231	0.01%
2022/06/23	7	97.36	6	97.85	97.40	1	10,307	0.01%
2022/06/22	9	98.69	5	97.74	95.70	4	10,628	0.04%
2022/06/21	9	101.91	56	99.52	103.00	-47	11,029	-0.43%
2022/06/20	56.1	100.28	1	102.50	95.10	55.1	11,328	0.49%
2022/06/17	32.1	101.60	47	103.19	102.50	-14.9	11,562	-0.13%
2022/06/16	38	107.25	31	108.73	104.50	7	11,948	0.06%
2022/06/15	7.1	107.24	6	107.83	108.00	1.1	13,104	0.01%
2022/06/14	13.1	107.84	28	109.64	110.00	-14.9	13,672	-0.11%
2022/06/13	15.2	111.51	9	111.50	112.00	6.2	13,762	0.05%
2022/06/10	4	114.88	4	115.25	115.50	0	13,981	0.00%
2022/06/09	27	117.80	8.1	117.38	117.00	18.9	14,163	0.13%
2022/06/08	29	121.10	2	121.25	120.50	27	14,185	0.19%
2022/06/07	0	0.00	0.1	121.00	121.00	-0.1	14,437	0.00%
2022/06/06	1	122.50	1	122.50	121.50	0	14,772	0.00%
2022/06/02	4	123.38	2	123.00	122.50	2	15,282	0.01%
2022/06/01	20	126.08	28.2	126.94	125.00	-8.2	15,673	-0.05%
2022/05/31	7	121.50	7	123.64	124.00	0	16,283	0.00%
2022/05/30	6	120.51	9	121.78	123.00	-3	17,589	-0.02%
2022/05/27	18	115.97	1	116.00	116.00	17	17,808	0.10%
2022/05/26	3	116.17	14	113.14	114.00	-11	17,874	-0.06%
2022/05/24	5.2	117.52	1	114.56	114.00	4.2	18,134	0.02%
2022/05/23	0	0.00	1	118.50	119.00	-1	18,170	-0.01%
2022/05/20	1	118.50	1	119.00	118.50	0	18,456	0.00%
2022/05/19	5	117.90	7	117.43	119.50	-2	18,747	-0.01%
2022/05/18	12	123.29	4	123.50	121.00	8	19,272	0.04%
2022/05/17	7	120.43	32	120.05	121.00	-25	19,361	-0.13%
2022/05/16	31.2	120.89	1	118.50	117.00	30.2	19,571	0.15%
2022/05/13	0	0.00	2	118.75	119.00	-2	19,507	-0.01%
2022/05/12	1	117.50	1	118.47	115.00	0	19,454	0.00%
2022/05/11	4	117.00	2	117.50	117.00	2	19,382	0.01%
2022/05/10	6	118.58	17	115.68	120.00	-11	19,310	-0.06%
2022/05/09	15	117.07	14	119.50	116.00	1	19,198	0.01%
2022/05/06	4	122.75	3	123.00	123.50	1	19,095	0.01%
2022/05/05	17	125.50	9	125.83	126.50	8	19,026	0.04%
2022/05/04	9.2	122.37	5	122.90	121.50	4.2	18,865	0.02%
2022/05/03	9.1	121.88	2	121.25	121.00	7.1	18,774	0.04%
2022/04/29	37	128.70	29.1	126.29	125.00	7.9	18,676	0.04%
2022/04/28	36	123.33	36	124.90	124.50	0	18,491	0.00%
2022/04/27	66.1	118.24	65	118.93	121.00	1	18,314	0.01%
2022/04/26	8.4	123.07	8	122.56	122.00	0.4	18,132	0.00%
2022/04/25	8	122.25	5.1	124.57	121.50	2.9	18,061	0.02%
2022/04/22	43	129.44	45	129.39	130.50	-2	17,913	-0.01%
2022/04/21	50.1	129.96	55	131.49	133.00	-4.9	17,886	-0.03%
2022/04/20	20.1	123.80	13	123.69	124.50	7.1	17,748	0.04%
2022/04/19	29.2	126.08	50	123.48	122.50	-20.8	17,593	-0.12%
2022/04/18	6	129.67	7	132.93	129.00	-1	17,419	-0.01%
2022/04/15	34.2	132.46	2	134.75	132.00	32.2	17,359	0.19%
2022/04/14	4	133.88	7	136.43	133.50	-3	17,365	-0.02%
2022/04/13	10	132.90	4	134.38	133.00	6	17,319	0.03%
2022/04/12	12.1	135.23	38	136.59	133.00	-25.9	17,198	-0.15%
2022/04/11	34.2	143.63	6	140.91	135.50	28.2	17,021	0.17%
2022/04/08	16.5	150.15	4	149.63	150.50	12.5	16,700	0.07%
2022/04/07	9.1	156.09	3	157.50	149.00	6.1	16,589	0.04%
2022/04/06	0.1	160.00	15	159.27	160.50	-14.9	16,406	-0.09%
2022/04/01	2	159.00	20	159.50	159.00	-18	16,356	-0.11%
2022/03/31	26	162.17	1	166.00	161.00	25	16,272	0.15%
2022/03/30	3	167.50	7	167.43	165.00	-4	16,271	-0.02%
2022/03/29	6	165.17	10	164.70	165.00	-4	16,223	-0.02%
2022/03/28	5	160.33	3	162.17	165.50	2	16,260	0.01%
2022/03/25	15	165.53	13.1	164.66	163.00	1.9	16,180	0.01%
2022/03/24	40	174.01	26	174.58	171.50	14	15,809	0.09%
2022/03/23	27.1	177.85	31	177.76	178.00	-3.9	15,302	-0.03%
2022/03/22	24	170.82	25	174.88	178.00	-1	14,991	-0.01%
2022/03/21	36.2	177.73	17	175.44	173.50	19.2	14,718	0.13%
2022/03/18	62	178.26	52	178.13	176.50	10	14,344	0.07%
2022/03/17	41	170.05	60.9	172.24	174.00	-19.9	13,091	-0.15%
2022/03/16	26	157.98	25	157.02	158.50	1	12,472	0.01%
2022/03/15	11	157.23	4.1	157.51	153.50	6.9	12,314	0.06%
2022/03/14	13	160.81	16.2	161.54	164.00	-3.2	12,172	-0.03%
2022/03/11	7.1	157.57	2	159.00	157.50	5.1	12,204	0.04%
2022/03/10	21	159.12	25	158.18	158.50	-4	12,308	-0.03%
2022/03/09	5.1	157.45	3	158.50	153.50	2.1	12,373	0.02%
2022/03/08	44	162.42	43	162.60	157.00	1	12,531	0.01%
2022/03/07	13	161.00	6	161.83	162.00	7	12,232	0.06%
2022/03/04	74	173.05	64	172.84	169.00	10	11,928	0.08%
2022/03/03	66	168.08	86.7	169.82	171.50	-20.7	11,303	-0.18%
2022/03/02	9	156.72	22	153.82	160.00	-13	10,054	-0.13%
2022/03/01	4	147.25	1	147.03	148.50	3	9,749	0.03%
2022/02/25	9	145.94	8	146.19	143.50	1	9,824	0.01%
2022/02/24	15.2	144.99	8.2	146.29	141.50	7	9,881	0.07%
2022/02/23	0	153.50	1	154.00	151.00	-1	10,236	-0.01%
2022/02/22	18.2	153.89	2	150.50	151.50	16.2	10,368	0.16%
2022/02/21	13.1	163.57	10	163.45	161.00	3	10,231	0.03%
2022/02/18	43	158.96	53.1	160.01	162.50	-10.1	10,224	-0.10%
2022/02/17	8.1	154.48	8	154.00	151.50	0.1	9,904	0.00%
2022/02/16	31	151.47	39.4	153.03	155.50	-8.4	9,991	-0.08%
2022/02/15	1	142.00	0	0.00	141.50	1	10,092	0.01%
2022/02/14	3	143.17	1	142.00	142.00	2	10,733	0.02%
2022/02/11	4	147.25	1	149.00	147.00	3	10,937	0.03%
2022/02/10	2	147.50	2	148.75	148.50	0	11,265	0.00%
2022/02/09	0	149.00	3	148.17	150.00	-3	11,402	-0.03%
2022/02/08	3	146.00	4	146.38	146.00	-1	11,481	-0.01%
2022/02/07	2	139.25	1	140.50	143.00	1	11,584	0.01%
2022/01/26	0	0.00	3	140.83	141.00	-3	11,768	-0.03%
2022/01/25	0	0.00	1	137.50	137.00	-1	12,210	-0.01%
2022/01/24	3	137.00	3	136.17	140.50	0	12,678	0.00%
2022/01/21	2.3	141.48	3	140.83	139.00	-0.7	13,031	-0.01%
2022/01/20	2	144.00	1	145.00	146.00	1	13,503	0.01%
2022/01/19	2	146.75	1	144.50	144.50	1	13,633	0.01%
2022/01/18	0	0.00	3	151.67	148.00	-3	13,849	-0.02%
2022/01/17	3	147.50	2	148.75	150.00	1	14,101	0.01%
2022/01/14	1	149.00	7	148.14	149.50	-6	14,265	-0.04%
2022/01/13	8	146.25	2.5	145.00	144.50	5.5	14,534	0.04%
2022/01/12	2	146.50	5	148.90	148.50	-3	14,498	-0.02%
2022/01/11	9.2	147.25	4	145.25	145.00	5.2	14,569	0.04%
2022/01/10	4	152.01	5	152.90	152.00	-1	14,535	-0.01%
2022/01/07	4.1	149.25	1	149.50	148.50	3.1	14,682	0.02%
2022/01/06	3	156.33	3	157.33	155.00	0	14,744	0.00%
2022/01/05	4.1	158.51	14.2	159.16	158.00	-10.1	14,851	-0.07%
2022/01/04	3	163.00	1	161.50	161.50	2	14,915	0.01%
2022/01/03	3	163.50	2	163.75	164.50	1	15,049	0.01%
2021/12/30	0	0.00	2.2	165.45	165.00	-2.2	15,181	-0.01%
2021/12/29	3	163.33	0.1	163.00	163.00	2.9	15,371	0.02%
2021/12/28	1	168.50	3.1	165.74	165.50	-2.1	15,706	-0.01%
2021/12/27	0	0.00	3	168.00	168.00	-3	16,035	-0.02%
2021/12/24	9	166.78	1	168.00	165.50	8	16,183	0.05%
2021/12/23	7	167.93	13.1	168.77	169.00	-6.1	16,265	-0.04%
2021/12/22	13	166.93	10	166.70	165.00	3	16,277	0.02%
2021/12/21	3	165.50	5.1	166.19	164.50	-2.1	16,226	-0.01%
2021/12/20	4	163.88	4	164.38	163.50	0	16,291	0.00%
2021/12/17	3.3	163.59	3	162.50	163.50	0.3	16,348	0.00%
2021/12/16	4	164.00	13	166.12	167.50	-9	16,456	-0.05%
2021/12/15	4	158.13	6	159.59	161.00	-2	16,484	-0.01%
2021/12/14	3	153.50	0	0.00	154.00	3	16,523	0.02%
2021/12/13	4	159.50	0	160.50	160.00	4	16,597	0.02%
2021/12/10	4.1	159.15	0	159.00	159.00	4.1	16,904	0.02%
2021/12/09	12	167.42	2	165.50	164.50	10	16,928	0.06%
2021/12/08	2	164.27	2	166.50	164.00	0	17,062	0.00%
2021/12/07	15.5	168.57	20	167.95	166.00	-4.6	17,168	-0.03%
2021/12/06	17	170.47	10	172.00	173.00	7	17,134	0.04%
2021/12/03	11	171.50	15.1	172.66	171.00	-4.1	17,146	-0.02%
2021/12/02	31	170.10	32.1	171.60	167.00	-1	17,226	-0.01%
2021/12/01	8.3	164.42	10.1	164.71	167.50	-1.7	16,882	-0.01%
2021/11/30	3	160.01	3.1	160.69	161.00	-0.1	16,847	0.00%
2021/11/29	8	150.87	14	152.89	156.00	-6	17,080	-0.04%
2021/11/26	6	155.83	8.1	156.65	155.50	-2.1	17,360	-0.01%
2021/11/25	3	159.17	0	0.00	158.50	3	17,456	0.02%
2021/11/24	1	163.00	1.2	161.17	162.00	-0.2	17,501	0.00%
2021/11/23	10	161.30	4	161.00	161.00	6	17,568	0.03%
2021/11/22	18	165.20	19.4	166.34	165.00	-1.4	17,742	-0.01%
2021/11/19	14.3	160.65	8	160.05	157.00	6.3	17,541	0.04%
2021/11/18	5	166.00	11	165.77	164.00	-6	17,641	-0.03%
2021/11/17	11.3	165.82	13	164.23	165.00	-1.7	17,841	-0.01%
2021/11/16	10	161.80	16.2	162.52	163.50	-6.2	18,130	-0.03%
2021/11/15	13	160.54	18	161.86	158.00	-5	18,522	-0.03%
2021/11/12	18	157.67	11	159.18	156.50	7	19,245	0.04%
2021/11/11	34	157.55	37.6	157.66	155.00	-3.6	19,449	-0.02%
2021/11/10	5.1	148.19	3.4	147.50	151.50	1.7	19,775	0.01%
2021/11/09	1.2	148.62	13	147.12	148.50	-11.8	20,183	-0.06%
2021/11/08	8	140.00	55	139.14	139.00	-47	20,294	-0.23%
2021/11/05	1.1	144.32	5	142.80	144.50	-3.9	20,862	-0.02%
2021/11/04	6.4	143.52	8.1	142.22	141.50	-1.7	21,186	-0.01%
2021/11/03	3.3	142.55	7	141.77	144.00	-3.7	21,558	-0.02%
2021/11/02	19.2	148.34	21	146.88	143.00	-1.8	21,513	-0.01%
2021/11/01	18	147.55	29	148.79	147.50	-11	21,303	-0.05%
2021/10/29	22.1	144.40	14.5	143.62	142.50	7.6	21,128	0.04%
2021/10/28	36	141.93	35	141.91	142.50	1	20,966	0.00%
2021/10/27	7	134.50	16	134.78	134.50	-9	20,899	-0.04%
2021/10/26	18	133.19	7	133.29	130.50	11	21,149	0.05%
2021/10/25	8	129.26	10	130.15	132.00	-2	21,707	-0.01%
2021/10/22	3	125.83	6	126.33	128.00	-3	22,361	-0.01%
2021/10/21	31.1	126.19	16	125.22	123.00	15.1	23,211	0.06%
2021/10/20	2	119.50	1	120.50	120.00	1	23,493	0.00%
2021/10/19	11.3	121.10	5	121.50	121.00	6.3	25,066	0.03%
2021/10/18	3	116.67	3	120.00	118.50	0	26,206	0.00%
2021/10/15	9	119.11	11	120.09	118.00	-2	27,347	-0.01%
2021/10/14	4	115.00	7	115.57	116.50	-3	28,322	-0.01%
2021/10/13	7	116.07	12	112.79	111.50	-5	28,502	-0.02%
2021/10/12	2.2	118.00	2	117.50	117.00	0.2	28,564	0.00%
2021/10/08	7	122.71	5	120.20	119.50	2	28,733	0.01%
2021/10/07	7	121.93	10	123.25	123.00	-3	28,944	-0.01%
2021/10/06	7	117.00	4	118.75	117.50	3	29,236	0.01%
2021/10/05	41	119.35	4	114.75	119.50	37	29,528	0.13%
2021/10/04	6	115.92	8	114.00	113.00	-2	29,546	-0.01%
2021/10/01	5	124.30	1	123.01	122.50	4	29,663	0.01%
2021/09/30	8	128.00	10	127.95	131.00	-2	30,246	-0.01%
2021/09/29	4	127.38	13	128.85	129.00	-9	30,977	-0.03%
2021/09/28	10	134.90	11	134.95	132.50	-1	32,629	0.00%
2021/09/27	10	134.90	6	135.67	136.00	4	33,739	0.01%
2021/09/24	2	132.50	9	131.50	132.00	-7	34,646	-0.02%
2021/09/23	4	129.38	2	128.75	127.00	2	35,414	0.01%
2021/09/22	6	131.75	5	131.50	130.00	1	35,954	0.00%
2021/09/17	10	128.85	8	128.44	133.00	2	37,050	0.01%
2021/09/16	3	127.00	4	127.75	128.00	-1	38,257	0.00%
2021/09/15	14	126.93	42	125.69	126.00	-28	38,955	-0.07%
2021/09/14	1	133.50	5	133.60	132.50	-4	38,952	-0.01%
2021/09/13	9	140.72	5	140.70	137.00	4	38,962	0.01%
2021/09/10	7	138.50	7	137.64	141.00	0	39,056	0.00%
2021/09/09	11	137.77	2	137.49	138.00	9	38,969	0.02%
2021/09/08	8	133.25	12	133.67	134.00	-4	38,931	-0.01%
2021/09/07	30	135.66	24	135.13	133.50	6	38,964	0.02%
2021/09/06	5	137.10	3	139.00	136.50	2	38,825	0.01%
2021/09/03	12	139.50	21	139.19	139.00	-9	38,888	-0.02%
2021/09/02	29	143.40	3	141.00	140.00	26	38,937	0.07%
2021/09/01	34	144.37	14	144.46	148.00	20	38,896	0.05%
2021/08/31	14	139.32	13	140.92	140.00	1	38,843	0.00%
2021/08/30	0	0.00	3	139.67	139.50	-3	39,138	-0.01%
2021/08/27	14.1	139.81	15	138.50	139.00	-0.9	39,411	0.00%
2021/08/26	23.1	143.61	17.1	141.20	140.00	6	39,495	0.02%
2021/08/25	16	139.53	18	140.19	142.00	-2	39,566	-0.01%
2021/08/24	13	141.07	6.2	141.23	135.50	6.8	40,059	0.02%
2021/08/23	15.3	139.08	20	139.12	140.00	-4.7	40,213	-0.01%
2021/08/20	27	133.33	38.1	132.57	133.00	-11.1	40,683	-0.03%
2021/08/19	33.1	137.14	29.1	136.18	130.50	4.1	40,705	0.01%
2021/08/18	69	135.20	75.1	132.45	143.00	-6.1	41,179	-0.01%
2021/08/17	13.1	137.15	36	135.33	132.50	-23	41,023	-0.06%
2021/08/16	43	139.38	31	137.45	143.50	12	41,087	0.03%
2021/08/13	47.2	143.45	9	143.50	140.50	38.2	40,593	0.09%
2021/08/12	18	158.36	14	158.14	156.00	4	40,534	0.01%
2021/08/11	28.1	163.00	24	160.08	160.00	4.1	40,888	0.01%
2021/08/10	18	169.31	42	168.15	173.00	-24	40,474	-0.06%
2021/08/09	9.2	172.25	17	170.89	170.00	-7.8	40,505	-0.02%
2021/08/06	4.2	182.42	2	181.00	182.50	2.2	40,913	0.01%
2021/08/05	15	184.67	10	182.45	185.00	5	41,731	0.01%
2021/08/04	8	182.56	6	184.50	182.00	2	42,340	0.00%
2021/08/03	10	185.65	7	185.14	185.50	3	42,249	0.01%
2021/08/02	59	186.15	38	186.78	183.00	21	42,628	0.05%
2021/07/30	27.5	186.00	18	186.19	180.50	9.5	42,590	0.02%
2021/07/29	39	180.77	50	181.35	188.50	-11	42,758	-0.03%
2021/07/28	35	178.44	32	184.33	175.00	3	42,512	0.01%
2021/07/27	44.1	206.49	33	201.89	194.00	11.1	42,076	0.03%
2021/07/26	30	201.98	40	202.94	201.50	-10	41,419	-0.02%
2021/07/23	68	202.14	55	200.24	197.00	13	41,083	0.03%
2021/07/22	30.1	188.36	43.3	189.11	196.50	-13.2	39,927	-0.03%
2021/07/21	32	181.63	36.2	182.06	179.00	-4.2	38,802	-0.01%
2021/07/20	35.1	176.29	33.2	175.78	173.00	1.9	37,735	0.00%
2021/07/19	21.1	167.95	25	168.70	172.50	-4	36,614	-0.01%
2021/07/16	8	165.69	4	167.00	163.50	4	36,415	0.01%
2021/07/15	5	163.20	7	162.36	164.50	-2	36,323	-0.01%
2021/07/14	11	157.91	9	159.83	159.00	2	36,166	0.01%
2021/07/13	39.1	168.79	24	167.63	162.00	15.1	35,852	0.04%
2021/07/12	16	170.84	18.1	171.45	171.00	-2.1	35,506	-0.01%
2021/07/09	4.1	167.20	3.5	165.79	164.50	0.6	35,077	0.00%
2021/07/08	2.1	169.70	3	168.17	166.00	-0.9	34,874	0.00%
2021/07/07	30	167.65	44	168.63	165.00	-14	35,149	-0.04%
2021/07/06	41	174.52	43	173.81	172.50	-2	35,027	-0.01%
2021/07/05	133.2	180.02	81.1	182.36	170.00	52.1	35,270	0.15%	大買/
2021/07/02	33.1	167.18	60.5	168.06	174.00	-27.5	34,121	-0.08%
2021/07/01	47	164.80	42	163.98	158.50	5	33,859	0.01%
2021/06/30	30	160.05	44.1	161.06	163.00	-14.1	33,203	-0.04%
2021/06/29	33	154.59	38.4	153.71	154.00	-5.4	32,843	-0.02%
2021/06/28	64.1	154.17	56.2	153.54	154.00	7.9	32,911	0.02%
2021/06/25	63.4	143.23	77.6	143.81	146.50	-14.2	32,506	-0.04%
2021/06/24	57.2	134.70	57	135.21	136.00	0.2	31,619	0.00%
2021/06/23	15	127.57	30.2	131.70	133.00	-15.2	30,984	-0.05%
2021/06/22	3.1	121.68	9	123.44	121.00	-5.9	31,097	-0.02%
2021/06/21	17.1	121.27	6.1	125.43	120.50	11	31,263	0.04%
2021/06/18	20.1	130.05	8	130.13	129.00	12.1	31,803	0.04%
2021/06/17	9.1	129.15	11	130.05	131.50	-1.9	31,874	-0.01%
2021/06/16	12.6	132.08	7	133.21	129.50	5.6	31,976	0.02%
2021/06/15	3.2	134.02	19	135.00	136.00	-15.8	32,598	-0.05%
2021/06/11	12	132.38	14	132.54	131.00	-2	32,521	-0.01%
2021/06/10	10	133.80	9	133.39	132.00	1	33,066	0.00%
2021/06/09	12	130.04	11	131.59	131.50	1	33,186	0.00%
2021/06/08	18	133.94	13	131.81	130.50	5	33,157	0.02%
2021/06/07	18	134.44	19	135.92	135.50	-1	33,082	0.00%
2021/06/04	11	134.64	14.1	137.51	139.00	-3.1	32,754	-0.01%
2021/06/03	14	134.86	30.7	135.41	135.50	-16.7	32,674	-0.05%
2021/06/02	20.7	135.10	39	134.33	134.50	-18.3	32,743	-0.06%
2021/06/01	44.3	139.28	35.4	140.54	136.50	9	32,623	0.03%
2021/05/31	34	135.15	29	134.81	134.00	5	32,109	0.02%
2021/05/28	35	133.43	28	132.98	135.00	7	32,079	0.02%
2021/05/27	23.5	127.12	23	128.09	126.50	0.5	31,786	0.00%
2021/05/26	72.3	131.79	71.3	128.45	126.00	1	31,719	0.00%
2021/05/25	44.2	123.15	14.3	125.52	128.50	29.9	31,670	0.09%
2021/05/24	22.1	111.83	31.1	114.11	117.00	-9	31,912	-0.03%
2021/05/21	14	103.50	17	104.94	106.50	-3	32,155	-0.01%
2021/05/20	12.1	104.77	3	107.83	101.50	9.1	31,940	0.03%
2021/05/19	56	111.31	55	110.14	112.50	1	31,854	0.00%
2021/05/18	2	105.50	8	105.44	107.00	-6	31,891	-0.02%
2021/05/17	13	102.20	7	101.89	97.70	6	32,241	0.02%
2021/05/14	32.5	113.97	31	116.45	108.50	1.5	31,922	0.00%
2021/05/13	36	115.35	30	114.43	115.00	6	31,103	0.02%
2021/05/12	47.2	115.02	51.1	119.54	112.00	-4	30,227	-0.01%
2021/05/11	11.2	124.16	2	124.00	124.00	9.2	29,540	0.03%
2021/05/10	28	140.38	19	140.84	137.50	9	29,435	0.03%
2021/05/07	11	132.14	20.2	136.22	139.50	-9.2	28,925	-0.03%
2021/05/06	10.1	127.41	20.1	127.91	127.00	-10	28,709	-0.03%
2021/05/05	20.1	135.15	18	137.31	123.00	2.1	28,203	0.01%
2021/05/04	21.2	138.83	13	138.77	136.50	8.2	27,815	0.03%
2021/05/03	25.2	157.65	6	165.50	151.50	19.2	27,521	0.07%
2021/04/29	5.1	166.26	17	165.94	168.00	-11.9	27,241	-0.04%
2021/04/28	32	166.89	19	167.05	165.00	13	27,134	0.05%
2021/04/27	3	164.00	1	166.50	164.50	2	26,958	0.01%
2021/04/26	2	154.50	9	157.28	161.50	-7	27,069	-0.03%
2021/04/23	3	145.33	2	145.50	150.00	1	27,253	0.00%
2021/04/22	6	145.50	6	151.00	145.00	0	27,692	0.00%
2021/04/21	6	151.17	6	151.75	153.00	0	28,505	0.00%
2021/04/20	1	145.00	8	145.19	147.00	-7	28,550	-0.02%
2021/04/19	1	142.00	2.1	142.43	142.00	-1.1	28,673	0.00%
2021/04/16	5	139.30	75	141.83	139.50	-70	28,936	-0.24%
2021/04/15	2.1	131.95	5	134.40	137.00	-2.9	29,104	-0.01%
2021/04/14	9	132.78	3.1	137.61	138.00	5.9	29,421	0.02%
2021/04/13	97.1	142.12	46.1	144.26	137.50	51	29,575	0.17%
2021/04/12	49	137.82	46	139.46	137.00	3	29,131	0.01%
2021/04/09	75.1	137.30	69	135.80	131.50	6.1	28,986	0.02%
2021/04/08	54	129.52	46	130.61	136.00	8	28,283	0.03%
2021/04/07	100.1	120.82	87	121.43	124.00	13.1	28,316	0.05%
2021/04/06	23	111.28	35	111.61	116.00	-12	28,187	-0.04%
2021/04/01	23	108.87	45	107.50	105.50	-22	28,751	-0.08%
2021/03/31	70	104.69	55.2	105.14	104.00	14.8	28,576	0.05%
2021/03/30	30	99.26	43	99.47	101.50	-13	28,154	-0.05%
2021/03/29	13	95.85	15	96.14	95.70	-2	27,520	-0.01%
2021/03/26	15	92.11	11	92.32	93.70	4	27,331	0.01%
2021/03/25	57	93.03	55	92.08	90.60	2	27,332	0.01%
2021/03/24	23	95.97	18	96.12	95.30	5	27,472	0.02%
2021/03/23	46	97.84	84	97.87	95.30	-38	27,384	-0.14%
2021/03/22	4	94.68	13	93.63	93.80	-9	26,705	-0.03%
2021/03/19	41	93.39	14.1	93.30	93.70	26.9	26,856	0.10%
2021/03/18	28	94.15	69.2	94.23	94.00	-41.2	26,880	-0.15%
2021/03/17	18	89.43	17	89.72	90.00	1	26,435	0.00%
2021/03/16	27	91.60	27	91.46	89.50	0	26,542	0.00%
2021/03/15	11	89.87	12	88.96	90.10	-1	26,602	0.00%
2021/03/12	23	87.88	8	87.39	86.70	15	26,703	0.06%
2021/03/11	13	87.55	18	87.53	89.00	-5	27,580	-0.02%
2021/03/10	9	85.82	19	85.04	84.50	-10	28,013	-0.04%
2021/03/09	20	85.79	22	86.19	85.10	-2	28,215	-0.01%
2021/03/08	32	88.61	30	88.37	86.20	2	28,994	0.01%
2021/03/05	32	86.13	19	86.92	87.00	13	29,820	0.04%
2021/03/04	80	88.79	69	89.81	87.80	11	29,933	0.04%
2021/03/03	25	87.50	32	87.57	90.60	-7	29,980	-0.02%
2021/03/02	51	92.84	41	91.48	86.80	10	30,062	0.03%
2021/02/26	31	89.96	33	90.82	91.40	-2	29,945	-0.01%
2021/02/25	126.2	92.22	106	92.10	90.60	20.2	30,326	0.07%	大買/大賣/
2021/02/24	65.2	91.20	94.1	92.79	92.10	-28.9	30,487	-0.09%
2021/02/23	30	84.67	27	84.21	86.00	3	29,911	0.01%
2021/02/22	13	81.52	14.1	81.61	82.30	-1.1	29,065	0.00%
2021/02/19	14	74.39	16	74.34	74.90	-2	28,805	-0.01%
2021/02/18	35	71.99	55	71.69	72.60	-20	28,339	-0.07%
2021/02/17	12	68.22	26.1	68.22	69.10	-14.1	27,549	-0.05%
2021/02/04	1	62.30	15	62.37	62.30	-14	26,811	-0.05%
2021/02/03	1	62.00	2	61.75	61.50	-1	26,732	0.00%
2021/02/02	18	60.59	8	60.90	61.00	10	26,724	0.04%
2021/02/01	3	59.27	2	60.00	59.60	1	26,712	0.00%
2021/01/29	2	59.60	3	59.37	58.50	-1	26,606	0.00%
2021/01/28	12	59.47	7	59.49	59.00	5	26,521	0.02%
2021/01/27	42	62.62	41	61.92	61.90	1	26,408	0.00%
2021/01/26	6	63.07	8	62.95	62.50	-2	26,334	-0.01%
2021/01/25	6	62.42	18	62.21	63.50	-12	26,208	-0.05%
2021/01/22	8	63.03	1	63.10	63.00	7	26,023	0.03%
2021/01/21	5	63.06	8.1	63.22	63.00	-3.1	25,907	-0.01%
2021/01/20	7	62.94	5	64.92	61.90	2	25,707	0.01%
2021/01/19	8	66.68	11	67.07	65.30	-3	25,404	-0.01%
2021/01/18	6.1	66.30	3	65.63	66.10	3.1	25,198	0.01%
2021/01/15	35.1	66.66	22	66.55	66.00	13.1	24,967	0.05%
2021/01/14	49	66.53	118.2	67.85	69.50	-69.2	24,560	-0.28%	大賣/
2021/01/13	25	62.88	17	63.08	64.20	8	23,805	0.03%
2021/01/12	2	63.50	9	63.79	61.90	-7	23,653	-0.03%
2021/01/11	6	64.83	10	64.73	64.20	-4	23,474	-0.02%
2021/01/08	14.2	63.49	18	63.89	63.50	-3.9	23,227	-0.02%
2021/01/07	25.1	63.13	8	64.16	64.30	17.1	23,033	0.07%
2021/01/06	5	63.16	9	61.88	61.60	-4	22,772	-0.02%
2021/01/05	16	64.66	13	64.56	63.40	3	22,621	0.01%
2021/01/04	32	66.31	33	65.65	66.00	-1	22,408	0.00%
2020/12/31	25.1	64.64	14	64.61	64.70	11.1	21,919	0.05%
2020/12/30	24	64.08	20	64.38	63.70	4	21,457	0.02%
2020/12/29	45	64.50	32	64.11	62.10	13	20,765	0.06%
2020/12/28	60	64.70	66	64.73	65.80	-6	19,867	-0.03%
2020/12/25	13	58.71	18	58.86	59.90	-5	18,841	-0.03%
2020/12/24	12	58.17	26	58.59	57.90	-14	18,434	-0.08%
2020/12/23	12	56.86	28	56.42	57.50	-16	18,058	-0.09%
2020/12/22	18	56.31	29	56.01	55.50	-11	17,830	-0.06%
2020/12/21	19	56.96	11	56.64	56.10	8	17,535	0.05%
2020/12/18	61.1	57.99	60	58.32	57.50	1.1	17,267	0.01%
2020/12/17	3	56.13	6	55.82	56.30	-3	16,651	-0.02%
2020/12/16	28	55.18	22	55.82	55.20	6	16,400	0.04%
2020/12/15	9	55.06	2	54.70	54.60	7	16,209	0.04%
2020/12/14	6	57.52	5	57.78	56.80	1	15,845	0.01%
2020/12/11	9	58.09	13	57.94	57.40	-4	15,579	-0.03%
2020/12/10	23	58.80	12	59.33	58.60	11	15,224	0.07%
2020/12/09	62	61.68	54	60.63	60.40	8	14,889	0.05%
2020/12/08	8	59.08	8.2	59.05	59.00	-0.2	14,047	0.00%
2020/12/07	27.2	58.47	110.6	58.97	60.10	-83.4	13,521	-0.62%	大賣/
2020/12/04	93	56.02	94	55.24	54.70	-1	12,300	-0.01%
2020/12/03	4	53.90	6	54.37	53.90	-2	11,514	-0.02%
2020/12/02	21	55.99	22	56.03	55.20	-1	11,077	-0.01%
2020/12/01	96	54.07	139	54.18	55.50	-43	9,964	-0.43%	大賣/
2020/11/30	17	51.09	30	51.33	50.50	-13	8,748	-0.15%
2020/11/27	116	49.71	122	50.82	50.30	-6	8,301	-0.07%	大買/大賣/
2020/11/26	16	50.19	68	50.56	50.00	-52	7,875	-0.66%
2020/11/25	56	49.02	104	49.89	49.00	-48	7,248	-0.66%	大賣/
2020/11/24	85.1	51.68	51	51.50	49.70	34.1	6,773	0.50%
2020/11/23	117	49.74	110	51.00	51.30	7	5,808	0.12%	大買/大賣/
2020/11/20	3	45.48	19	46.19	46.65	-16	4,521	-0.35%
2020/11/19	6	41.63	3	41.52	42.45	3	3,918	0.08%
2020/11/17	0	0.00	4	41.94	41.80	-4	3,919	-0.10%
2020/11/16	5	42.20	1	42.10	42.20	4	3,987	0.10%
2020/11/13	0	0.00	1	41.40	41.40	-1	4,071	-0.02%
2020/11/12	10	40.92	2	41.65	41.35	8	4,204	0.19%
2020/11/11	5	41.80	2	41.90	41.85	3	4,148	0.07%
2020/11/10	5	42.00	1	41.95	42.30	4	4,128	0.10%
2020/11/09	2	42.40	19	43.26	43.70	-17	4,027	-0.42%
2020/11/06	1	42.45	2	41.80	41.75	-1	3,842	-0.03%
2020/11/05	1	41.95	0	0.00	42.00	1	3,825	0.03%
2020/11/04	1	42.65	3	42.50	42.75	-2	3,806	-0.05%
2020/11/02	11	41.70	19	40.88	40.60	-8	3,749	-0.21%
2020/10/30	3	42.12	2	42.50	41.95	1	3,713	0.03%
2020/10/29	1	41.80	11	41.41	42.05	-10	3,686	-0.27%
2020/10/28	5	42.55	5	41.90	42.00	0	3,719	0.00%
2020/10/26	1	42.50	5.3	42.47	42.50	-4.3	3,671	-0.12%
2020/10/23	2	42.60	0	0.00	43.30	2	3,587	0.06%
2020/10/21	3.3	42.41	1	42.55	42.75	2.3	3,440	0.07%
2020/10/19	2	41.25	15	41.37	41.60	-13	3,252	-0.40%
2020/10/16	4	41.66	4	41.15	40.70	0	3,215	0.00%
2020/10/15	10	41.35	3	41.27	41.30	7	3,237	0.22%
2020/10/14	2	40.95	4	40.90	40.80	-2	3,161	-0.06%
2020/10/13	6	39.50	5	40.35	40.45	1	3,027	0.03%
2020/10/12	10	38.50	3	38.60	38.55	7	2,857	0.24%
2020/10/08	0	0.00	1	37.85	37.70	-1	2,776	-0.04%
2020/10/07	1	37.35	1	37.15	37.30	0	2,815	0.00%
2020/10/06	0	0.00	1	37.20	37.25	-1	2,845	-0.04%
2020/10/05	7	37.55	0	0.00	36.80	7	2,956	0.24%
2020/09/25	2	35.60	0	0.00	35.70	2	3,388	0.06%
2020/09/18	1	38.75	0	0.00	38.70	1	3,468	0.03%
2020/09/16	3	39.40	1	39.15	38.75	2	3,468	0.06%
2020/09/15	0	0.00	1	37.90	38.70	-1	3,427	-0.03%
2020/09/14	0	0.00	2	37.30	37.25	-2	3,332	-0.06%
2020/09/11	1	37.15	0	0.00	36.55	1	3,336	0.03%
2020/09/10	1	36.95	2	37.25	36.85	-1	3,337	-0.03%
2020/09/08	1	37.00	0	0.00	37.10	1	3,368	0.03%
2020/09/07	2	36.80	0	0.00	37.00	2	3,415	0.06%
2020/09/04	0	0.00	1	36.10	36.90	-1	3,574	-0.03%
2020/09/03	0	0.00	3	36.95	37.00	-3	3,590	-0.08%
2020/09/01	3	36.35	0	0.00	36.40	3	3,637	0.08%
2020/08/31	0	0.00	5	36.60	36.40	-5	3,728	-0.13%
2020/08/28	5	36.20	0	0.00	36.40	5	3,821	0.13%
2020/08/27	10	36.45	0	0.00	36.40	10	3,944	0.25%
2020/08/25	1	36.40	0	0.00	36.45	1	4,068	0.02%
2020/08/20	13	36.25	3	36.55	35.80	10	4,089	0.24%
2020/08/19	1	39.15	4	40.13	38.70	-3	4,086	-0.07%
2020/08/18	0	0.00	10	41.10	41.00	-10	3,993	-0.25%
2020/08/14	2	38.50	17	38.54	38.75	-15	3,960	-0.38%
2020/08/13	24	39.34	3	39.05	39.05	21	4,036	0.52%
2020/08/12	2	39.55	0	0.00	39.30	2	4,163	0.05%
2020/08/07	1	40.35	6	40.86	40.10	-5	4,998	-0.10%
2020/08/05	5	40.26	0	0.00	40.40	5	5,266	0.09%
2020/08/03	0	0.00	1	40.40	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	2	39.48	39.80	-2	5,515	-0.04%
2020/07/30	0	0.00	1.5	39.47	39.30	-1.5	5,584	-0.03%
2020/07/29	4	38.28	0	0.00	38.40	4	5,681	0.07%
2020/07/27	1	38.80	1	39.20	38.95	0	5,966	0.00%
2020/07/22	0	0.00	2	39.45	39.40	-2	6,545	-0.03%
2020/07/21	2	38.80	3	39.10	38.95	-1	6,536	-0.02%
2020/07/17	2	37.15	0	0.00	37.05	2	6,498	0.03%
2020/07/16	10	37.25	0	0.00	37.25	10	6,544	0.15%
2020/07/15	0.3	37.40	0	0.00	37.40	0.3	6,545	0.00%
2020/07/14	4	37.46	1	37.60	37.65	3	6,611	0.05%
2020/07/13	1	38.50	0	0.00	38.60	1	6,649	0.02%
2020/07/10	1	39.60	0	0.00	38.45	1	6,730	0.01%
2020/07/09	5	42.19	3	41.93	40.40	2	6,717	0.03%
2020/07/08	6	40.00	9	40.14	40.05	-3	6,447	-0.05%
2020/07/07	2	39.68	6	39.45	39.35	-4	6,435	-0.06%
2020/07/06	5	40.10	47	40.13	40.05	-42	6,414	-0.65%
2020/07/03	0	0.00	2	39.28	39.10	-2	6,373	-0.03%
2020/07/02	1	39.80	8	39.61	40.20	-7	6,358	-0.11%
2020/07/01	1	38.80	0	0.00	39.40	1	6,338	0.02%
2020/06/30	0	0.00	1	38.60	38.65	-1	6,306	-0.02%
2020/06/23	2	38.60	0	0.00	38.65	2	6,308	0.03%
2020/06/22	2	39.15	0	0.00	39.05	2	6,307	0.03%
2020/06/18	7	38.41	5	38.45	38.50	2	6,309	0.03%
2020/06/17	6	38.62	1	38.50	38.50	5	6,303	0.08%
2020/06/16	1	38.60	1	38.75	38.75	0	6,325	0.00%
2020/06/15	4	38.85	12	38.58	38.00	-8	6,365	-0.13%
2020/06/12	45	38.60	0	0.00	38.95	45	6,356	0.71%
2020/06/11	5	39.46	3	40.22	39.30	2	6,338	0.03%
2020/06/10	0	0.00	2	42.15	42.50	-2	6,222	-0.03%
2020/06/09	0	0.00	1	42.35	42.00	-1	6,293	-0.02%
2020/06/08	0	0.00	2	42.38	41.85	-2	6,372	-0.03%
2020/06/05	2	42.30	8	42.71	42.40	-6	6,500	-0.09%
2020/06/04	13	42.43	1	41.80	42.25	12	6,432	0.19%
2020/06/03	1	42.40	3	41.80	42.05	-2	6,363	-0.03%
2020/06/01	2	41.98	1	41.95	41.40	1	6,234	0.02%
2020/05/29	0	0.00	2	40.45	40.85	-2	6,151	-0.03%
2020/05/28	5	41.40	5	40.81	40.40	0	6,150	0.00%
2020/05/27	1	40.90	1	40.80	40.60	0	6,104	0.00%
2020/05/26	1	40.75	2	41.10	41.40	-1	6,071	-0.02%
2020/05/25	3	40.63	4	40.28	40.65	-1	5,962	-0.02%
2020/05/22	2	40.90	10	40.35	40.00	-8	5,905	-0.14%
2020/05/21	1.3	42.12	0	0.00	42.15	1.3	5,818	0.02%
2020/05/20	3	41.83	1	41.60	41.65	2	5,792	0.03%
2020/05/19	0	0.00	2	42.50	42.75	-2	5,728	-0.03%
2020/05/18	4	42.96	12	42.37	41.75	-8	5,597	-0.14%
2020/05/15	11	43.82	9	44.01	42.60	2	5,475	0.04%
2020/05/14	4	43.04	2	43.40	42.00	2	4,877	0.04%
2020/05/13	5	42.50	7	43.27	42.95	-2	4,760	-0.04%
2020/05/12	0	0.00	5	41.96	43.20	-5	4,578	-0.11%
2020/05/11	1	42.10	3	42.23	41.20	-2	4,449	-0.04%
2020/05/08	1	42.50	56	42.95	42.50	-55	4,333	-1.27%
2020/05/07	1	42.20	2	41.88	42.20	-1	4,200	-0.02%
2020/05/06	16	41.91	12	41.59	41.40	4	4,096	0.10%
2020/05/05	7	41.45	11	41.58	41.80	-4	4,017	-0.10%
2020/05/04	6	41.02	19	41.40	41.40	-13	3,911	-0.33%
2020/04/30	22	41.25	62	41.99	41.00	-40	3,808	-1.05%
2020/04/29	100	40.89	59	39.88	40.80	41	3,629	1.13%
2020/04/28	53	39.73	1	40.20	40.10	52	3,359	1.55%
2020/04/27	0	0.00	4	37.10	37.80	-4	3,115	-0.13%
2020/04/24	1	36.70	6	37.23	36.75	-5	3,089	-0.16%
2020/04/23	15	36.66	27	36.60	36.70	-12	3,081	-0.39%
2020/04/22	25	36.39	8	36.18	36.60	17	3,077	0.55%
2020/04/21	1	36.40	1	36.10	36.25	0	3,107	0.00%
2020/04/17	0	0.00	19	36.95	35.80	-19	3,186	-0.60%
2020/04/16	1	35.85	2	35.60	35.85	-1	3,137	-0.03%
2020/04/15	4	35.03	5	35.54	34.55	-1	3,158	-0.03%
2020/04/14	0	0.00	21	34.35	34.15	-21	3,136	-0.67%
2020/04/10	0	0.00	5	32.00	32.70	-5	3,089	-0.16%
2020/04/08	0	0.00	2	31.70	31.80	-2	3,252	-0.06%
2020/03/26	1	26.90	2	27.20	27.60	-1	3,943	-0.03%
2020/03/25	1	26.90	0	0.00	26.80	1	4,053	0.02%
2020/03/23	0	0.00	8	24.33	24.25	-8	4,892	-0.16%
2020/03/20	1	26.20	1	26.00	25.95	0	4,954	0.00%
2020/03/19	2	25.00	8	24.70	24.05	-6	4,945	-0.12%
2020/03/16	10	28.55	6	30.91	28.50	4	4,911	0.08%
2020/03/13	5	29.38	7	30.25	30.50	-2	4,885	-0.04%
2020/03/12	23	33.70	1	33.10	32.50	22	4,786	0.46%
2020/03/11	2	36.55	1	36.70	36.00	1	4,664	0.02%
2020/03/06	0	0.00	10	36.00	35.95	-10	4,420	-0.23%
2020/02/26	2	35.45	1	35.40	35.05	1	4,297	0.02%
2020/02/25	0	0.00	1	35.55	35.45	-1	4,284	-0.02%
2020/02/21	1	36.80	2	36.55	36.05	-1	4,250	-0.02%
2020/02/20	0	0.00	5	36.25	36.95	-5	4,202	-0.12%
2020/02/14	4	36.00	0	0.00	36.00	4	4,107	0.10%
2020/02/13	6	35.43	0	0.00	35.30	6	4,068	0.15%
2020/02/12	1	34.95	0	0.00	35.15	1	4,048	0.02%
2020/02/11	0	0.00	1	34.20	34.50	-1	4,021	-0.02%
2020/01/30	0	0.00	71	34.44	34.15	-71	3,855	-1.84%
2020/01/17	5	37.90	5	38.00	38.00	0	3,745	0.00%
2020/01/16	0	0.00	2	38.10	38.10	-2	3,723	-0.05%
2020/01/15	1	38.60	0	0.00	38.65	1	3,685	0.03%
2020/01/14	3	38.63	1	39.00	39.55	2	3,599	0.06%
2020/01/10	0	0.00	7	38.16	38.20	-7	3,435	-0.20%
2020/01/09	12	38.33	16	38.58	38.40	-4	3,388	-0.12%
2020/01/08	5	37.92	5	37.40	37.70	0	3,270	0.00%
2020/01/07	5	37.60	0	0.00	37.90	5	3,176	0.16%
2020/01/03	18	38.41	19	37.67	37.75	-1	3,076	-0.03%
2020/01/02	0	0.00	10	38.65	38.95	-10	2,986	-0.33%
2019/12/30	1	38.60	0	0.00	38.70	1	2,813	0.04%
2019/12/27	34	38.92	1	38.70	38.80	33	2,764	1.19%
2019/12/26	2	38.70	7	39.10	38.60	-5	2,610	-0.19%
2019/12/25	56	39.53	0	0.00	39.70	56	2,519	2.22%
2019/12/24	10	38.70	0	0.00	38.60	10	2,254	0.44%
2019/12/20	5	38.25	1	38.30	38.30	4	2,003	0.20%
2019/12/19	58	37.69	71	37.86	38.80	-13	1,924	-0.68%
2019/12/18	86	36.20	8	36.79	36.95	78	1,432	5.44%
2019/12/17	5	34.29	3	34.15	34.25	2	1,122	0.18%
2019/12/16	20	33.75	0	0.00	33.70	20	1,045	1.91%
2019/12/12	0	0.00	2	33.20	33.35	-2	992	-0.20%
2019/12/11	13	32.94	0	0.00	33.30	13	980	1.33%
2019/11/22	0	0.00	1	31.90	31.75	-1	1,135	-0.09%
2019/11/20	11	31.80	0	0.00	31.75	11	1,144	0.96%
2019/11/15	0	0.00	2	30.95	30.85	-2	1,150	-0.17%
2019/11/14	1	30.75	1	30.90	30.60	0	1,150	0.00%
2019/11/11	3	31.03	10	31.05	30.70	-7	1,154	-0.61%
2019/11/08	5	31.65	0	0.00	31.80	5	1,142	0.44%
2019/11/04	0	0.00	2	32.35	32.35	-2	1,151	-0.17%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	4	32.10	0	0.00	32.00	4	1,160	0.34%
2019/10/29	3	33.15	1	33.05	32.75	2	1,160	0.17%
2019/10/23	6	32.25	0	0.00	32.10	6	1,244	0.48%
2019/10/16	2	31.98	0	0.00	31.95	2	1,327	0.15%
2019/10/14	0	0.00	5	32.35	32.20	-5	1,352	-0.37%
2019/10/09	1	32.60	0	0.00	32.50	1	1,381	0.07%
2019/10/03	2	32.75	0	0.00	33.25	2	1,513	0.13%
2019/10/01	0	0.00	1	33.10	33.10	-1	1,516	-0.07%
2019/09/27	1	33.15	0	0.00	32.95	1	1,519	0.07%
2019/09/24	0	0.00	5	34.00	34.10	-5	1,514	-0.33%
2019/09/23	0	0.00	1	34.90	35.00	-1	1,484	-0.07%
2019/09/20	1	34.35	21	34.25	34.05	-20	1,427	-1.40%
2019/09/16	0	0.00	1	33.75	33.55	-1	1,354	-0.07%
2019/09/11	2	34.05	1	34.85	33.90	1	1,340	0.07%
2019/09/10	0	0.00	1	33.65	34.50	-1	1,292	-0.08%
2019/09/09	0	0.00	4	34.20	33.85	-4	1,270	-0.31%
2019/09/06	0	0.00	5	34.50	34.15	-5	1,250	-0.40%
2019/09/05	12	34.47	13	34.35	34.15	-1	1,194	-0.08%
2019/09/04	0	0.00	1	33.30	33.25	-1	1,084	-0.09%
2019/09/02	0	0.00	2	32.40	32.45	-2	1,041	-0.19%
2019/08/30	0	0.00	1	32.50	32.15	-1	1,035	-0.10%
2019/08/29	0	0.00	1	32.25	32.25	-1	1,026	-0.10%
2019/08/26	1	32.10	0	0.00	32.10	1	1,013	0.10%
2019/08/23	1	32.70	0	0.00	32.70	1	1,009	0.10%
2019/08/22	0	0.00	1	33.00	32.50	-1	1,003	-0.10%
2019/08/20	1	31.70	0	0.00	31.70	1	984	0.10%
2019/08/15	1	30.70	0	0.00	31.05	1	983	0.10%
2019/08/14	0	0.00	1	31.55	31.30	-1	982	-0.10%
2019/08/08	1	31.00	0	0.00	31.00	1	970	0.10%
2019/08/06	1	30.80	1	30.85	30.85	0	974	0.00%
2019/08/02	2	31.93	4	32.09	32.05	-2	980	-0.20%
2019/07/31	1	32.80	0	0.00	32.95	1	986	0.10%
2019/07/30	1	34.50	1	33.60	33.20	0	980	0.00%
2019/07/26	0	0.00	3	34.25	34.25	-3	944	-0.32%
2019/07/25	2	33.93	0	0.00	33.75	2	909	0.22%
2019/07/23	3	33.15	0	0.00	33.10	3	844	0.36%
2019/07/22	1	32.80	0	0.00	32.80	1	825	0.12%
2019/07/19	18	33.09	1	33.45	32.80	17	830	2.05%
2019/07/18	10	32.95	7	32.96	32.90	3	828	0.36%
2019/07/16	33	33.09	3	33.15	33.00	30	980	3.06%
2019/07/15	3	34.03	4	33.70	33.70	-1	1,057	-0.09%
2019/07/12	20	33.13	1	33.30	33.50	19	1,028	1.85%
2019/07/11	0	0.00	6	32.51	33.25	-6	998	-0.60%
2019/07/10	0	0.00	2	31.75	31.80	-2	915	-0.22%
2019/07/09	0	0.00	2	31.05	31.35	-2	910	-0.22%
2019/07/08	2	31.20	0	0.00	30.85	2	909	0.22%
2019/07/02	1	32.30	0	0.00	32.30	1	905	0.11%
2019/07/01	2	32.60	1	32.75	32.60	1	896	0.11%
2019/06/28	2	32.55	0	0.00	32.30	2	892	0.22%
2019/06/19	0	0.00	1	30.75	30.90	-1	895	-0.11%
2019/06/18	1	30.35	0	0.00	30.35	1	901	0.11%
2019/06/17	0	0.00	1	30.85	30.65	-1	909	-0.11%
2019/06/11	0	0.00	1	30.45	30.55	-1	944	-0.11%
2019/06/03	3	29.80	0	0.00	29.95	3	957	0.31%
2019/05/23	10	28.90	0	0.00	29.10	10	1,022	0.98%
2019/05/22	0	0.00	1	30.20	29.95	-1	1,027	-0.10%
2019/05/21	0	0.00	4	29.75	29.90	-4	1,031	-0.39%
2019/05/20	2	29.90	0	0.00	29.75	2	1,048	0.19%
2019/05/17	2	30.03	0	0.00	29.95	2	1,052	0.19%
2019/05/16	0	0.00	1	30.70	30.20	-1	1,050	-0.10%
2019/05/15	0	0.00	2	30.85	30.85	-2	1,056	-0.19%
2019/05/14	0	0.00	1	30.30	30.35	-1	1,065	-0.09%
2019/05/10	0	0.00	4	31.30	31.20	-4	1,076	-0.37%
2019/05/09	0	0.00	10	31.75	31.10	-10	1,069	-0.94%
2019/05/07	0	0.00	1	32.65	32.65	-1	1,074	-0.09%
2019/05/06	1	32.45	0	0.00	32.65	1	1,079	0.09%
2019/05/03	0	0.00	1	33.40	33.35	-1	1,075	-0.09%
2019/05/02	3	32.80	0	0.00	32.80	3	1,073	0.28%
2019/04/30	3	32.37	0	0.00	32.65	3	1,075	0.28%
2019/04/26	1	33.30	0	0.00	33.40	1	1,063	0.09%
2019/04/25	0	0.00	1	33.90	33.90	-1	1,099	-0.09%
2019/04/24	1	34.25	0	0.00	33.60	1	1,102	0.09%
2019/04/23	30	34.58	1	33.90	34.15	29	1,086	2.67%
2019/04/22	30	35.03	7	35.08	34.90	23	1,043	2.20%
2019/04/19	2	34.00	3	34.22	34.35	-1	904	-0.11%
2019/04/18	0	0.00	2	32.70	32.30	-2	797	-0.25%
2019/04/15	2	31.90	0	0.00	32.00	2	772	0.26%
2019/04/11	0	0.00	2	32.80	32.35	-2	768	-0.26%
2019/04/08	0	0.00	1	33.40	33.05	-1	754	-0.13%
2019/04/02	2	32.50	3	32.38	32.50	-1	741	-0.13%
2019/03/28	1	31.80	3	31.85	31.90	-2	722	-0.28%
2019/03/21	0	0.00	1	33.10	32.85	-1	715	-0.14%
2019/03/19	6	32.76	0	0.00	32.65	6	705	0.85%
2019/03/11	0	0.00	1	32.95	33.05	-1	717	-0.14%
2019/03/07	1	33.55	0	0.00	33.20	1	748	0.13%
2019/03/05	3	33.77	0	0.00	33.80	3	787	0.38%
2019/02/25	0	0.00	21	33.95	34.00	-21	760	-2.76%
2019/02/14	0	0.00	1	33.30	33.30	-1	722	-0.14%
2019/02/12	0	0.00	11	33.10	33.50	-11	707	-1.55%
2019/02/11	0	0.00	2	32.73	32.65	-2	686	-0.29%
2019/01/29	10	32.30	0	0.00	32.25	10	681	1.47%
2019/01/28	0	0.00	1	32.75	32.65	-1	686	-0.15%
2019/01/25	0	0.00	2	32.10	31.95	-2	678	-0.29%
2019/01/23	0	0.00	2	31.73	31.60	-2	691	-0.29%
2019/01/18	0	0.00	1	31.85	31.90	-1	697	-0.14%
2019/01/17	2	31.90	3	31.80	31.75	-1	708	-0.14%
2019/01/15	0	0.00	1	30.55	30.65	-1	648	-0.15%
2019/01/14	0	0.00	1	30.55	30.30	-1	652	-0.15%
2019/01/11	1	30.25	0	0.00	30.20	1	683	0.15%
2019/01/09	0	0.00	15	30.38	30.30	-15	692	-2.17%
2019/01/07	0	0.00	1	29.85	29.75	-1	702	-0.14%
2019/01/04	1	29.10	0	0.00	29.25	1	722	0.14%
2018/12/26	0	0.00	1	30.20	29.90	-1	819	-0.12%
2018/12/25	4	29.65	1	29.75	30.00	3	826	0.36%
2018/12/21	0	0.00	2	29.95	30.15	-2	833	-0.24%
2018/12/20	3	30.10	0	0.00	30.10	3	835	0.36%
2018/12/19	0	0.00	1	30.75	30.85	-1	830	-0.12%
2018/12/18	2	30.70	0	0.00	30.55	2	834	0.24%
2018/12/17	6	31.13	0	0.00	31.10	6	844	0.71%
2018/12/12	0	0.00	4	31.94	32.00	-4	858	-0.47%
2018/12/11	3	31.33	0	0.00	31.25	3	860	0.35%
2018/12/10	11	31.25	0	0.00	31.60	11	868	1.27%
2018/12/07	0	0.00	1	31.90	32.00	-1	878	-0.11%
2018/12/06	2	31.75	0	0.00	31.50	2	890	0.22%
2018/12/05	12	32.29	1	32.25	32.45	11	910	1.21%
2018/12/04	12	33.29	0	0.00	33.05	12	938	1.28%
2018/12/03	17	33.30	4	33.05	33.25	13	971	1.34%
2018/11/30	0	0.00	1	32.25	32.40	-1	951	-0.11%
2018/11/28	2	31.50	0	0.00	32.10	2	930	0.22%
2018/11/27	0	0.00	1	31.00	31.00	-1	912	-0.11%
2018/11/26	0	0.00	1	30.60	30.40	-1	909	-0.11%
2018/11/23	2	30.50	0	0.00	30.15	2	909	0.22%
2018/11/22	1	30.80	0	0.00	30.80	1	906	0.11%
2018/11/21	0	0.00	1	30.80	31.10	-1	919	-0.11%
2018/11/20	0	0.00	1	31.05	30.75	-1	929	-0.11%
2018/11/19	0	0.00	1	31.00	31.15	-1	929	-0.11%
2018/11/16	0	0.00	2	30.40	30.55	-2	926	-0.22%
2018/11/15	1	30.00	1	30.30	30.15	0	925	0.00%
2018/11/14	5	30.09	0	0.00	30.05	5	936	0.53%
2018/11/13	1	29.70	0	0.00	30.30	1	956	0.10%
2018/11/07	0	0.00	1	31.15	31.20	-1	1,011	-0.10%
2018/11/06	2	31.15	0	0.00	30.60	2	1,055	0.19%
2018/11/02	0	0.00	1	30.70	30.85	-1	1,084	-0.09%
2018/11/01	0	0.00	1	29.65	30.35	-1	1,103	-0.09%
2018/10/31	0	0.00	2	29.10	29.60	-2	1,102	-0.18%
2018/10/30	1	28.40	0	0.00	28.55	1	1,125	0.09%
2018/10/29	1	28.50	40	28.63	28.55	-39	1,159	-3.36%
2018/10/25	1	28.50	4	29.03	28.80	-3	1,170	-0.26%
2018/10/23	5	30.26	0	0.00	30.05	5	1,162	0.43%
2018/10/22	2	30.70	1	30.45	30.55	1	1,172	0.09%
2018/10/19	0	0.00	1	30.45	30.50	-1	1,179	-0.08%
2018/10/18	1	30.00	0	0.00	30.15	1	1,167	0.09%
2018/10/17	6	30.28	0	0.00	30.25	6	1,175	0.51%
2018/10/15	0	0.00	1	29.90	30.10	-1	1,198	-0.08%
2018/10/12	0	0.00	3	29.28	29.80	-3	1,206	-0.25%
2018/10/11	4	28.69	35	28.50	28.80	-31	1,265	-2.45%
2018/10/08	0	0.00	4	31.45	31.40	-4	1,233	-0.32%
2018/10/05	1	31.50	0	0.00	31.25	1	1,237	0.08%
2018/10/04	1	33.20	0	0.00	32.75	1	1,221	0.08%
2018/10/03	1	33.70	0	0.00	33.50	1	1,250	0.08%
2018/10/02	1	33.45	0	0.00	33.65	1	1,253	0.08%
2018/10/01	0	0.00	2	33.63	33.60	-2	1,261	-0.16%
2018/09/28	3	33.28	0	0.00	33.15	3	1,279	0.23%
2018/09/27	2	33.40	0	0.00	33.25	2	1,298	0.15%
2018/09/26	0	0.00	3	33.87	33.70	-3	1,324	-0.23%
2018/09/25	2	33.63	0	0.00	33.95	2	1,368	0.15%
2018/09/21	4	33.74	4	34.16	33.60	0	1,403	0.00%
2018/09/20	20	33.75	22	34.00	33.80	-2	1,395	-0.14%
2018/09/19	0	0.00	2	33.55	33.80	-2	1,388	-0.14%
2018/09/18	1	33.35	0	0.00	33.35	1	1,395	0.07%
2018/09/17	1	33.55	0	0.00	33.55	1	1,434	0.07%
2018/09/14	1	33.70	0	0.00	33.85	1	1,435	0.07%
2018/09/11	0	0.00	2	31.98	33.15	-2	1,455	-0.14%
2018/09/10	6	31.63	0	0.00	31.20	6	1,445	0.41%
2018/09/07	8	33.49	15	34.35	33.30	-7	1,423	-0.49%
2018/09/06	1	35.90	4	35.79	35.60	-3	1,416	-0.21%
2018/09/04	2	36.18	0	0.00	36.20	2	1,467	0.14%
2018/09/03	6	36.28	1	36.25	36.10	5	1,494	0.33%
2018/08/31	3	36.35	6	36.64	36.75	-3	1,514	-0.20%
2018/08/30	1	36.50	1	36.75	36.55	0	1,538	0.00%
2018/08/28	2	36.75	6	36.80	36.55	-4	1,712	-0.23%
2018/08/27	1	35.80	2	36.62	36.35	-1	1,823	-0.06%
2018/08/24	3	35.55	0	0.00	35.65	3	1,824	0.16%
2018/08/23	1	35.80	1	36.00	35.85	0	1,880	0.00%
2018/08/22	3	35.87	0	0.00	35.80	3	1,915	0.16%
2018/08/21	2	35.80	0	0.00	36.10	2	1,990	0.10%
2018/08/20	9	35.74	0	0.00	35.45	9	2,011	0.45%
2018/08/17	1	36.70	0	0.00	36.00	1	2,021	0.05%
2018/08/16	0	0.00	1	36.50	36.50	-1	2,032	-0.05%
2018/08/15	2	36.95	7	36.91	36.55	-5	2,061	-0.24%
2018/08/14	3	37.03	0	0.00	37.35	3	2,134	0.14%
2018/08/13	11	37.24	0	0.00	37.00	11	2,157	0.51%
2018/08/10	3	38.83	3	38.93	38.80	0	2,134	0.00%
2018/08/09	0	0.00	1	39.40	39.15	-1	2,203	-0.05%
2018/08/08	3	39.12	0	0.00	39.15	3	2,261	0.13%
2018/08/07	0	0.00	2	38.95	38.80	-2	2,264	-0.09%
2018/08/06	0	0.00	1	39.35	39.40	-1	2,294	-0.04%
2018/08/03	0	0.00	1	39.20	39.20	-1	2,338	-0.04%
2018/08/02	0	0.00	5	38.38	38.10	-5	2,405	-0.21%
2018/07/31	0	0.00	1	38.35	38.35	-1	2,515	-0.04%
2018/07/27	2	38.45	0	0.00	38.55	2	2,552	0.08%
2018/07/26	0	0.00	1	38.65	38.20	-1	2,558	-0.04%
2018/07/25	0	0.00	1	38.15	38.25	-1	2,566	-0.04%
2018/07/24	1	37.30	1	37.50	37.55	0	2,570	0.00%
2018/07/23	6	37.24	1	37.30	37.10	5	2,586	0.19%
2018/07/20	0	0.00	1	38.25	37.90	-1	2,597	-0.04%
2018/07/18	3	39.25	1	39.70	38.50	2	2,653	0.08%
2018/07/16	1	38.25	0	0.00	37.50	1	2,651	0.04%
2018/07/11	2	38.03	0	0.00	37.60	2	2,760	0.07%
2018/07/06	0	0.00	6	36.65	36.10	-6	2,858	-0.21%
2018/07/05	5	37.55	0	0.00	36.55	5	3,007	0.17%
2018/07/04	1	37.60	0	0.00	37.55	1	3,059	0.03%
2018/07/03	0	0.00	2	39.85	39.45	-2	3,067	-0.07%
2018/07/02	5	40.50	1	41.65	40.50	4	3,081	0.13%
2018/06/28	15	39.75	0	0.00	39.60	15	3,092	0.49%
2018/06/27	1	39.50	3	39.78	39.55	-2	3,149	-0.06%
2018/06/26	5	39.26	0	0.00	39.30	5	3,177	0.16%
2018/06/22	3	40.05	0	0.00	40.25	3	3,276	0.09%
2018/06/15	0	0.00	1	41.30	41.10	-1	4,223	-0.02%
2018/06/14	6	41.18	0	0.00	41.00	6	4,248	0.14%
2018/06/13	7	41.89	20	42.10	41.85	-13	4,247	-0.31%
2018/06/12	2	41.75	1	42.25	41.75	1	4,299	0.02%
2018/06/11	4	41.80	0	0.00	41.70	4	4,549	0.09%
2018/06/08	3	42.10	0	0.00	42.05	3	4,639	0.06%
2018/06/07	3	42.65	0	0.00	42.55	3	4,753	0.06%
2018/06/06	0	0.00	10	42.60	42.50	-10	4,950	-0.20%
2018/06/05	4	42.85	7	43.06	42.70	-3	5,044	-0.06%
2018/06/04	10	44.35	12	42.95	44.35	-2	5,171	-0.04%
2018/06/01	2	41.95	0	0.00	42.00	2	5,628	0.04%
2018/05/31	1	41.95	0	0.00	41.80	1	5,811	0.02%
2018/05/30	4	41.61	1	41.80	41.70	3	5,766	0.05%
2018/05/29	7	42.56	10	41.96	42.55	-3	5,735	-0.05%
2018/05/28	12	41.53	1	41.50	42.05	11	5,665	0.19%
2018/05/24	0	0.00	2	42.00	41.65	-2	5,682	-0.04%
2018/05/23	1	42.10	0	0.00	41.75	1	5,688	0.02%
2018/05/21	2	41.70	3	41.60	41.50	-1	5,630	-0.02%
2018/05/18	0	0.00	2	41.20	41.15	-2	5,631	-0.04%
2018/05/17	0	0.00	3	41.55	41.65	-3	5,644	-0.05%
2018/05/16	0	0.00	7	41.34	41.40	-7	5,580	-0.13%
2018/05/15	3	40.90	0	0.00	40.30	3	5,535	0.05%
2018/05/11	6	40.95	0	0.00	40.95	6	5,607	0.11%
2018/05/10	0	0.00	6	41.90	41.95	-6	5,547	-0.11%
2018/05/09	1	40.50	0	0.00	40.25	1	5,468	0.02%
2018/05/08	1	40.30	2	40.10	40.90	-1	5,465	-0.02%
2018/05/07	0	0.00	2	39.20	39.00	-2	5,415	-0.04%
2018/05/03	3	38.57	0	0.00	38.50	3	5,488	0.05%
2018/04/26	1	39.40	0	0.00	38.55	1	5,824	0.02%
2018/04/25	7	38.76	38	38.45	38.90	-31	5,818	-0.53%
2018/04/23	15	39.72	0	0.00	39.65	15	5,962	0.25%
2018/04/20	7	40.61	0	0.00	40.40	7	5,984	0.12%
2018/04/19	7	42.00	0	0.00	41.50	7	5,956	0.12%
2018/04/17	9	41.08	0	0.00	40.75	9	5,914	0.15%
2018/04/16	7	41.90	0	0.00	41.80	7	5,889	0.12%
2018/04/12	1	42.10	2	42.05	42.00	-1	5,903	-0.02%
2018/04/11	27	43.30	1	42.75	42.75	26	5,869	0.44%
2018/04/10	0	0.00	2	44.30	44.25	-2	5,759	-0.03%
2018/04/09	2	43.53	1	43.85	43.95	1	5,782	0.02%
2018/04/02	2	44.58	2	44.78	44.55	0	5,760	0.00%
2018/03/31	3	44.50	2	44.38	44.40	1	5,743	0.02%
2018/03/30	0	0.00	11	44.54	44.20	-11	5,736	-0.19%
2018/03/29	0	0.00	1	44.50	44.50	-1	5,694	-0.02%
2018/03/28	1	44.30	0	0.00	44.10	1	5,666	0.02%
2018/03/26	2	43.83	11	44.29	44.40	-9	5,569	-0.16%
2018/03/23	4	43.69	54	42.50	43.80	-50	5,544	-0.90%
2018/03/22	17	46.58	0	0.00	46.30	17	5,442	0.31%
2018/03/21	17	48.24	56	48.59	48.50	-39	5,236	-0.74%
2018/03/19	10	45.98	0	0.00	45.60	10	4,719	0.21%
2018/03/15	13	47.42	22	47.76	46.75	-9	4,697	-0.19%
2018/03/14	5	46.90	8	46.51	47.15	-3	4,481	-0.07%
2018/03/13	3	46.90	13	46.73	46.60	-10	4,445	-0.22%
2018/03/12	8	46.36	9	46.68	46.20	-1	4,360	-0.02%
2018/03/09	2	46.78	6	46.53	46.90	-4	4,201	-0.10%
2018/03/08	14	46.29	14	46.44	45.90	0	4,116	0.00%
2018/03/07	50	47.37	9	46.97	44.80	41	3,895	1.05%
2018/03/06	13	45.73	2	44.50	46.05	11	3,375	0.33%
2018/02/26	1	43.10	2	43.10	43.00	-1	3,719	-0.03%
2018/02/21	0	0.00	1	42.00	41.55	-1	3,881	-0.03%
2018/02/12	9	39.72	1	39.55	40.10	8	3,863	0.21%
2018/02/09	0	0.00	1	38.10	39.40	-1	3,990	-0.03%
2018/02/06	3	40.90	0	0.00	39.80	3	4,188	0.07%
2018/02/02	3	44.55	0	0.00	44.55	3	4,296	0.07%
2018/02/01	1	44.70	0	0.00	44.40	1	4,426	0.02%
2018/01/31	1	43.90	0	0.00	44.65	1	4,595	0.02%
2018/01/29	1	46.00	1	45.95	46.10	0	4,769	0.00%
2018/01/26	0	0.00	1	45.85	45.80	-1	4,823	-0.02%
2018/01/25	1	44.90	0	0.00	44.90	1	4,951	0.02%
2018/01/24	0	0.00	1	44.50	44.90	-1	5,223	-0.02%
2018/01/23	1	46.55	1	46.45	45.00	0	5,423	0.00%
2018/01/22	3	45.78	6	45.57	46.05	-3	5,406	-0.06%
2018/01/18	2	43.98	1	44.20	43.90	1	5,588	0.02%
2018/01/17	4	44.91	1	44.55	44.30	3	5,933	0.05%
2018/01/16	0	0.00	1	43.20	44.00	-1	5,905	-0.02%
2018/01/11	0	0.00	4	41.90	42.40	-4	6,667	-0.06%
2018/01/10	0	0.00	4	42.25	42.25	-4	7,143	-0.06%
2018/01/08	1	43.80	2	44.33	43.05	-1	8,475	-0.01%
2018/01/05	1	43.50	0	0.00	43.70	1	8,609	0.01%
2018/01/04	1	43.55	13	43.86	43.95	-12	8,623	-0.14%
2018/01/03	3	43.68	1	43.65	43.45	2	8,704	0.02%