智原 (3035)-元大-佳里券商分點個股進出

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
329.0
漲跌
▲0.5
漲幅
+0.15%
成交量
13,453張
產業
上市半導體類股
1476人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	4	333.63	6	333.24	329.00	-2	8,601	-0.02%
2024/06/26	1.1	313.25	2.2	328.91	328.50	-1.1	8,461	-0.01%
2024/06/25	4	310.13	3	310.67	314.00	1	8,250	0.01%
2024/06/24	1.2	320.30	1.1	326.19	310.50	0.1	8,166	0.00%
2024/06/21	0	328.75	10.2	329.64	330.50	-10.2	8,084	-0.13%
2024/06/20	3.3	337.16	18	336.62	335.00	-14.8	8,080	-0.18%
2024/06/19	3.1	332.14	5.5	329.14	326.00	-2.4	7,855	-0.03%
2024/06/18	11.1	328.85	11.1	328.98	326.00	0	7,723	0.00%
2024/06/17	5.2	325.42	16.3	325.47	326.00	-11.2	7,477	-0.15%
2024/06/14	13.1	315.17	7.1	316.33	316.50	6	7,285	0.08%
2024/06/13	6.1	303.77	5.6	305.55	307.50	0.5	7,149	0.01%
2024/06/12	1	299.00	5	300.20	298.00	-4	7,137	-0.06%
2024/06/11	3.3	297.57	1	301.50	296.50	2.3	7,256	0.03%
2024/06/07	3	304.83	1	301.06	301.00	2	7,269	0.03%
2024/06/06	0.1	300.00	2	299.50	299.50	-1.9	7,227	-0.03%
2024/06/05	5	299.80	6.1	298.67	298.00	-1.1	7,250	-0.02%
2024/06/04	7.2	304.33	3	304.05	302.00	4.2	7,270	0.06%
2024/06/03	2	297.75	3.1	298.34	296.50	-1	7,214	-0.01%
2024/05/31	9	300.99	5.2	298.81	297.50	3.8	7,363	0.05%
2024/05/30	19	303.00	12.3	302.96	302.00	6.7	7,407	0.09%
2024/05/29	16.2	298.87	4	297.63	297.00	12.2	7,291	0.17%
2024/05/28	15.7	293.55	9.1	290.79	304.00	6.5	7,264	0.09%
2024/05/27	2	278.50	2	282.50	277.50	0	6,974	0.00%
2024/05/24	3.2	276.99	0	0.00	275.50	3.2	7,073	0.04%
2024/05/23	0	275.00	0	0.00	272.50	0	7,128	0.00%
2024/05/22	0	280.00	1	277.53	277.50	-1	7,314	-0.01%
2024/05/21	2	280.00	0.5	278.00	277.00	1.5	7,563	0.02%
2024/05/20	1.1	282.30	2	281.25	280.50	-0.9	8,079	-0.01%
2024/05/17	0.1	278.98	0	0.00	277.00	0.1	8,352	0.00%
2024/05/16	3	279.33	2.1	275.69	278.50	0.9	8,603	0.01%
2024/05/15	3.1	276.00	1.1	275.91	272.50	2	8,787	0.02%
2024/05/10	0.1	274.50	0.1	272.00	273.00	0	9,396	0.00%
2024/05/09	1.1	277.32	1	279.50	276.50	0.1	9,548	0.00%
2024/05/07	1	280.50	7	279.93	281.00	-6	9,742	-0.06%
2024/05/06	0.2	286.91	0.1	286.00	285.00	0.1	9,809	0.00%
2024/05/03	1	293.48	0	0.00	289.00	1	9,974	0.01%
2024/05/02	0	0.00	6	289.77	288.50	-6	10,181	-0.06%
2024/04/30	7	295.07	0	0.00	294.00	7	10,399	0.07%
2024/04/29	7	301.36	5	297.40	297.50	2	10,499	0.02%
2024/04/26	5	292.50	4.4	296.01	295.50	0.6	10,648	0.01%
2024/04/25	6.2	284.57	7	280.93	279.00	-0.8	10,729	-0.01%
2024/04/24	4.1	298.08	5.1	294.74	294.50	-1	10,820	-0.01%
2024/04/23	8.2	293.51	7	293.86	295.00	1.2	11,021	0.01%
2024/04/22	7.3	299.78	4	291.50	290.00	3.3	11,541	0.03%
2024/04/19	3.4	310.82	1	316.50	306.00	2.4	11,660	0.02%
2024/04/18	6.2	318.81	5.1	321.71	322.00	1.1	12,058	0.01%
2024/04/17	1.1	316.95	1	317.50	314.00	0.1	12,758	0.00%
2024/04/16	4	310.88	4	316.38	313.00	0	12,920	0.00%
2024/04/15	0.1	314.37	0	0.00	312.50	0.1	13,093	0.00%
2024/04/12	6	319.83	5	319.50	323.00	1	13,337	0.01%
2024/04/11	0.1	320.14	0	0.00	318.50	0.1	13,637	0.00%
2024/04/10	0	330.00	0	0.00	329.00	0	13,758	0.00%
2024/04/09	1.3	331.81	0	0.00	329.00	1.3	14,098	0.01%
2024/04/08	4.2	338.66	0	0.00	338.00	4.2	14,140	0.03%
2024/04/03	1.1	340.32	1	342.01	345.00	0.1	14,171	0.00%
2024/04/02	1	352.00	0.1	350.50	347.50	1	14,312	0.01%
2024/04/01	0	352.00	1	350.50	349.00	-1	14,392	-0.01%
2024/03/29	0	347.50	2	343.30	344.00	-2	14,472	-0.01%
2024/03/28	2	339.00	1	334.50	334.50	1	14,504	0.01%
2024/03/27	2	338.50	0	0.00	338.00	2	14,643	0.01%
2024/03/26	0.1	338.49	2	343.75	339.50	-1.9	14,942	-0.01%
2024/03/25	2	359.47	0	0.00	349.00	2	15,108	0.01%
2024/03/21	0.2	349.00	0	0.00	345.50	0.2	15,435	0.00%
2024/03/20	1.1	352.86	2	350.75	347.50	-1	15,647	-0.01%
2024/03/19	0	349.29	2	349.75	350.00	-2	15,930	-0.01%
2024/03/18	1	356.01	0	0.00	359.00	1	16,292	0.01%
2024/03/15	3	360.13	3	356.33	354.50	0	16,844	0.00%
2024/03/14	2.1	355.87	2	355.56	362.00	0	16,946	0.00%
2024/03/13	1.4	348.29	2	346.80	345.00	-0.7	17,056	0.00%
2024/03/12	0.1	367.18	1	369.94	361.50	-0.9	17,194	-0.01%
2024/03/11	2.2	365.37	0	0.00	363.00	2.2	17,407	0.01%
2024/03/08	2.1	370.32	6.3	372.48	362.50	-4.2	17,626	-0.02%
2024/03/07	8	383.99	4	389.61	375.00	4	17,877	0.02%
2024/03/06	27	386.71	16	389.18	392.00	11	18,100	0.06%
2024/03/05	18	408.19	17.8	408.83	401.00	0.3	18,356	0.00%
2024/03/04	2.2	408.76	5.5	406.82	403.00	-3.4	18,934	-0.02%
2024/03/01	10.2	397.23	17.2	398.52	398.50	-7	19,232	-0.04%
2024/02/29	7	389.57	4.2	387.77	387.00	2.8	19,198	0.01%
2024/02/27	5.2	382.50	4	382.63	382.00	1.2	19,253	0.01%
2024/02/26	3.1	380.84	3	382.17	380.00	0.1	19,419	0.00%
2024/02/23	12.2	386.64	10	388.70	386.00	2.2	19,620	0.01%
2024/02/22	16.1	386.63	11.1	385.96	382.00	5	19,604	0.03%
2024/02/21	27.6	384.39	8	383.38	380.00	19.6	19,883	0.10%
2024/02/20	13.4	412.23	6	415.00	400.00	7.4	19,888	0.04%
2024/02/19	20.2	428.41	7	415.93	415.00	13.1	19,708	0.07%
2024/02/16	10.1	451.29	3	445.00	441.50	7.1	19,710	0.04%
2024/02/15	12.3	447.86	20.2	450.23	455.00	-7.9	19,626	-0.04%
2024/02/05	5	419.30	2	420.00	418.00	3	19,452	0.02%
2024/02/02	4	424.63	19	430.05	421.00	-15	19,498	-0.08%
2024/02/01	4.1	417.85	1	425.50	411.00	3.1	19,353	0.02%
2024/01/31	12.1	421.00	5	425.10	416.50	7.1	19,344	0.04%
2024/01/30	3	425.83	12	429.17	430.00	-9	19,350	-0.05%
2024/01/29	11	420.77	4	420.50	420.50	7	19,371	0.04%
2024/01/26	20.1	427.92	6	432.67	422.00	14.1	19,472	0.07%
2024/01/25	4.1	430.52	14	435.86	439.50	-10	19,553	-0.05%
2024/01/24	21	426.74	20.6	428.30	429.00	0.4	19,605	0.00%
2024/01/23	10.1	441.84	8	443.00	437.00	2.1	19,739	0.01%
2024/01/22	5	442.20	7.1	444.64	448.00	-2.1	19,787	-0.01%
2024/01/19	8	434.06	11	435.10	430.00	-3	19,771	-0.02%
2024/01/18	12	423.96	7	422.86	423.50	5	19,624	0.03%
2024/01/17	5.1	428.02	3	433.33	428.00	2.1	19,804	0.01%
2024/01/16	8	428.31	11.1	427.36	429.50	-3.1	19,718	-0.02%
2024/01/15	13	417.31	11	417.14	411.50	2	19,409	0.01%
2024/01/12	9.1	420.54	8.2	422.79	421.50	0.9	19,403	0.00%
2024/01/11	7	398.14	20.2	407.98	422.50	-13.2	19,203	-0.07%
2024/01/10	3	381.83	9.5	384.61	387.00	-6.5	18,815	-0.03%
2024/01/09	8.1	379.90	11	380.18	375.50	-2.9	19,198	-0.02%
2024/01/08	16	380.78	12.4	381.85	377.00	3.6	19,208	0.02%
2024/01/05	8	378.75	14.1	379.34	384.00	-6.1	19,186	-0.03%
2024/01/04	10.1	369.75	11	371.45	372.00	-0.9	19,117	0.00%
2024/01/03	2	369.50	21.2	368.42	373.00	-19.2	19,381	-0.10%
2024/01/02	6	356.67	3	359.33	360.00	3	19,188	0.02%
2023/12/29	4.1	353.14	5.1	356.18	357.00	-1	19,396	-0.01%
2023/12/28	5	357.00	1	352.50	354.50	4	19,425	0.02%
2023/12/27	8	360.19	6	361.50	362.50	2	19,385	0.01%
2023/12/26	2	365.00	3	362.33	361.00	-1	19,483	-0.01%
2023/12/25	1	356.50	0	0.00	357.00	1	19,539	0.01%
2023/12/22	2	354.75	5	357.30	358.00	-3	19,741	-0.02%
2023/12/21	17.2	351.76	4	352.38	350.50	13.2	19,791	0.07%
2023/12/20	16.1	369.72	8.1	370.19	365.50	8	19,736	0.04%
2023/12/19	9.1	369.48	14.1	370.76	373.50	-4.9	19,880	-0.02%
2023/12/18	2	370.50	10	371.35	367.00	-8	20,079	-0.04%
2023/12/15	17	366.62	12	369.67	361.00	5	20,106	0.02%
2023/12/14	16	369.91	8	370.56	369.00	8	20,167	0.04%
2023/12/13	27	372.20	21	373.93	368.00	6	20,049	0.03%
2023/12/12	14.5	375.03	31.3	379.07	382.50	-16.8	20,136	-0.08%
2023/12/11	5	366.50	3	363.67	361.50	2	19,961	0.01%
2023/12/08	13	364.15	13	365.27	370.00	0	20,159	0.00%
2023/12/07	12.2	362.37	8	361.50	357.50	4.2	20,283	0.02%
2023/12/06	9.1	368.11	5.1	365.95	361.50	4.1	20,444	0.02%
2023/12/05	15.2	370.88	11.2	368.24	363.50	4	20,557	0.02%
2023/12/04	17.2	385.93	12.1	382.04	380.00	5.2	20,635	0.03%
2023/12/01	7	386.43	7	390.73	391.00	0	20,733	0.00%
2023/11/30	5	379.00	10.1	383.18	385.50	-5.1	20,695	-0.02%
2023/11/29	24	365.81	28.2	372.14	380.00	-4.1	20,458	-0.02%
2023/11/28	5	351.50	24	358.40	361.00	-19	20,092	-0.09%
2023/11/27	7	341.43	4	335.75	331.00	3	19,840	0.02%
2023/11/24	1	340.49	7.2	342.54	344.00	-6.2	20,119	-0.03%
2023/11/23	18.1	339.54	11.1	336.84	336.00	7	20,142	0.03%
2023/11/22	5	349.50	8.4	348.99	346.00	-3.4	20,082	-0.02%
2023/11/21	10.1	344.81	5	344.60	342.50	5.1	20,170	0.03%
2023/11/20	19.1	351.49	3.1	351.35	345.00	16	20,428	0.08%
2023/11/17	6	337.08	17.9	338.04	351.00	-11.9	20,281	-0.06%
2023/11/16	10.2	321.38	10	319.20	319.50	0.2	20,030	0.00%
2023/11/15	5.1	322.62	2	335.25	320.50	3.1	20,265	0.02%
2023/11/14	1	332.00	2	333.50	331.00	-1	20,648	0.00%
2023/11/13	4.1	332.28	10.2	333.95	334.00	-6.1	21,080	-0.03%
2023/11/10	7.1	332.33	5	326.00	323.50	2.1	21,400	0.01%
2023/11/09	5	331.40	2	332.50	333.50	3	21,561	0.01%
2023/11/08	8	331.00	18.1	333.94	335.50	-10	21,750	-0.05%
2023/11/07	1.2	326.22	2	326.50	328.50	-0.8	21,883	0.00%
2023/11/06	3	331.67	3.1	330.67	332.00	-0.1	21,808	0.00%
2023/11/03	0.4	327.49	1	325.00	322.00	-0.6	21,652	0.00%
2023/11/02	4	318.75	5	316.40	324.00	-1	21,438	0.00%
2023/11/01	5.4	304.53	1	307.00	302.50	4.4	21,213	0.02%
2023/10/31	13.1	316.85	6	313.42	302.00	7.1	21,011	0.03%
2023/10/30	8	316.44	20.1	318.26	326.00	-12.1	20,706	-0.06%
2023/10/27	10.1	315.14	7	309.21	308.50	3.1	20,545	0.01%
2023/10/26	13.1	318.93	8	321.38	318.00	5.1	20,428	0.02%
2023/10/25	13.1	329.77	26	333.58	325.00	-12.9	20,272	-0.06%
2023/10/24	4	338.13	7	338.00	339.50	-3	20,005	-0.01%
2023/10/23	5	335.20	2	336.00	338.50	3	19,784	0.02%
2023/10/20	32.1	336.75	5	336.50	334.50	27.1	19,531	0.14%
2023/10/19	12.5	345.76	5.1	340.78	343.00	7.5	19,944	0.04%
2023/10/18	13.1	353.20	9	351.33	351.00	4	20,269	0.02%
2023/10/17	15	358.30	28.4	359.46	352.50	-13.4	20,249	-0.07%
2023/10/16	8	345.69	8.4	345.67	350.00	-0.4	20,262	0.00%
2023/10/13	3	336.51	4	338.75	343.00	-1	20,547	0.00%
2023/10/12	10	340.95	13.7	342.31	345.00	-3.7	20,918	-0.02%
2023/10/11	4.3	337.15	11.4	337.77	331.00	-7.1	21,100	-0.03%
2023/10/06	3.2	318.72	3	322.50	323.00	0.2	21,221	0.00%
2023/10/05	6.2	309.70	17.1	314.89	321.00	-10.9	21,269	-0.05%
2023/10/04	3.1	300.69	0	0.00	303.00	3.1	21,347	0.01%
2023/10/03	5.1	305.54	1	310.00	304.00	4.1	21,588	0.02%
2023/10/02	4	312.63	6.1	316.56	312.50	-2.1	21,981	-0.01%
2023/09/28	1.1	308.38	2.1	310.21	306.00	-1	22,153	0.00%
2023/09/27	3.3	302.34	3	298.50	306.00	0.3	22,691	0.00%
2023/09/26	5.2	309.79	1	308.50	303.00	4.2	22,997	0.02%
2023/09/25	3.3	312.60	6.1	311.03	309.50	-2.8	23,198	-0.01%
2023/09/22	11	300.36	8	299.31	304.50	3	23,162	0.01%
2023/09/21	12.1	302.14	6	301.08	298.00	6.1	23,315	0.03%
2023/09/20	9.1	321.15	10	321.95	315.50	-0.9	23,080	0.00%
2023/09/19	12.1	328.52	6	335.25	322.50	6.1	23,122	0.03%
2023/09/18	4.1	341.64	5	342.10	344.50	-0.9	23,117	0.00%
2023/09/15	18.4	356.63	9	353.06	338.00	9.4	23,086	0.04%
2023/09/14	14	354.18	15.1	355.40	356.50	-1.1	22,723	0.00%
2023/09/13	9	332.28	9	336.00	348.00	0	22,482	0.00%
2023/09/12	19.1	342.15	18	330.35	325.50	1.1	22,316	0.01%
2023/09/11	7.1	354.30	4	346.88	346.50	3.1	22,193	0.01%
2023/09/08	15.1	361.81	12	359.63	360.00	3.1	21,987	0.01%
2023/09/07	10.1	365.97	12	368.25	369.50	-1.9	21,976	-0.01%
2023/09/06	3	358.83	34.6	366.68	367.00	-31.6	21,685	-0.15%
2023/09/05	2	348.50	12.1	353.55	357.00	-10.1	21,301	-0.05%
2023/09/04	8	340.19	7	343.00	345.00	1	21,044	0.00%
2023/09/01	20	349.08	13	350.65	335.00	7	20,849	0.03%
2023/08/31	5	345.20	3.3	343.95	345.00	1.7	20,501	0.01%
2023/08/30	11	345.09	13.2	349.70	342.00	-2.2	20,321	-0.01%
2023/08/29	9.1	336.49	6	332.50	335.50	3.1	19,928	0.02%
2023/08/28	12	330.96	14	331.71	335.00	-2	19,742	-0.01%
2023/08/25	6	335.92	6	337.75	334.00	0	19,539	0.00%
2023/08/24	13.2	343.55	8	339.31	333.00	5.2	19,248	0.03%
2023/08/23	6.1	333.53	4	330.75	340.50	2.1	19,019	0.01%
2023/08/22	11	345.50	9.1	344.86	341.00	1.9	18,776	0.01%
2023/08/21	40.1	338.05	14.1	338.02	335.50	26	18,741	0.14%
2023/08/18	29.8	357.75	26	345.94	328.00	3.8	18,462	0.02%
2023/08/17	15	353.45	15	360.93	357.00	0	17,899	0.00%
2023/08/16	13.1	334.10	14.2	338.42	341.00	-1.1	17,419	-0.01%
2023/08/15	8	325.18	10.5	328.39	334.00	-2.5	17,012	-0.01%
2023/08/14	3	302.83	5.1	302.46	304.00	-2.1	16,725	-0.01%
2023/08/11	7	294.43	7	296.86	293.50	0	16,465	0.00%
2023/08/10	2.1	280.78	0	0.00	280.00	2.1	16,235	0.01%
2023/08/09	2.1	303.17	3	300.33	301.00	-0.9	16,253	-0.01%
2023/08/08	3	297.17	1	298.00	295.50	2	16,287	0.01%
2023/08/07	1	307.50	4.1	305.68	307.50	-3.1	16,315	-0.02%
2023/08/04	2	283.46	0	0.00	281.50	2	16,299	0.01%
2023/08/02	3.3	297.58	4	295.75	281.00	-0.7	16,296	0.00%
2023/08/01	0.1	315.50	5	317.40	312.00	-4.9	16,305	-0.03%
2023/07/31	6	317.83	5	324.20	326.00	1	16,364	0.01%
2023/07/28	2.1	318.48	1.1	317.82	319.50	1	16,321	0.01%
2023/07/27	4.1	318.54	5	325.10	331.00	-0.9	16,358	-0.01%
2023/07/26	1.1	340.00	1	340.01	340.00	0.1	16,321	0.00%
2023/07/25	2	387.00	8	384.56	377.50	-6	16,440	-0.04%
2023/07/24	29.2	385.82	22	386.11	377.50	7.2	16,601	0.04%
2023/07/21	25	357.82	31.1	360.90	379.50	-6.1	16,376	-0.04%
2023/07/20	136.1	335.03	136.1	337.07	345.00	0	15,962	0.00%	大買/大賣/
2023/07/19	11	331.95	20	331.48	329.00	-9	15,782	-0.06%
2023/07/18	14.5	321.83	7	314.21	314.00	7.5	15,305	0.05%
2023/07/17	62.1	311.98	60	315.99	319.00	2.1	14,809	0.01%
2023/07/14	34	280.06	41	285.02	295.00	-7	14,264	-0.05%
2023/07/13	5	273.30	11	277.32	268.50	-6	13,808	-0.04%
2023/07/12	12	261.92	12.1	261.86	260.50	-0.1	13,253	0.00%
2023/07/11	3.1	264.99	8	265.38	262.00	-5	13,097	-0.04%
2023/07/10	36	252.75	35.3	254.12	253.50	0.7	12,812	0.01%
2023/07/07	50	246.66	63.3	244.80	244.50	-13.3	12,591	-0.11%
2023/07/06	16	257.75	16.6	257.98	253.50	-0.6	12,163	0.00%
2023/07/05	31.3	255.55	29.1	256.96	255.50	2.2	11,910	0.02%
2023/07/04	157	241.63	168.3	242.63	250.50	-11.3	11,417	-0.10%	大買/大賣/
2023/07/03	2.2	221.02	100.2	226.23	228.00	-98	11,054	-0.89%
2023/06/30	9.2	210.91	11.7	208.85	211.00	-2.6	10,835	-0.02%
2023/06/29	13.1	210.78	24.4	210.01	210.00	-11.3	10,851	-0.10%
2023/06/28	60.2	201.57	9.5	203.21	201.00	50.8	10,717	0.47%
2023/06/27	97.7	199.61	144.1	202.67	198.00	-46.4	11,051	-0.42%	大賣/
2023/06/26	15	203.10	85.1	202.50	202.00	-70.1	11,102	-0.63%
2023/06/21	4.7	195.74	9.1	197.18	199.00	-4.4	11,496	-0.04%
2023/06/20	17.5	197.84	5.3	197.83	196.00	12.2	11,548	0.11%
2023/06/19	153	197.49	14	196.21	196.50	139	11,706	1.19%	大買/鉅額交易
2023/06/16	7	191.21	18.1	192.78	193.00	-11.1	11,603	-0.10%
2023/06/15	139	188.46	145	190.77	190.00	-6	11,553	-0.05%	大買/大賣/
2023/06/14	14	187.79	15	186.70	186.00	-1	11,600	-0.01%
2023/06/13	29.1	184.29	20	185.98	187.50	9.1	11,641	0.08%
2023/06/12	4.1	175.25	1	176.00	174.50	3.1	11,506	0.03%
2023/06/09	1	172.50	5	171.70	173.50	-4	11,537	-0.03%
2023/06/08	6	168.00	5	168.40	168.50	1	11,624	0.01%
2023/06/07	1	171.00	2	171.25	172.00	-1	11,779	-0.01%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	1	173.50	6	173.17	172.00	-5	12,416	-0.04%
2023/06/01	1	171.00	2	171.25	173.00	-1	12,476	-0.01%
2023/05/31	60	172.83	61	171.56	171.50	-1	12,750	-0.01%
2023/05/30	9	171.22	8	171.75	172.50	1	12,802	0.01%
2023/05/29	3	174.00	18	174.28	173.50	-15	12,820	-0.12%
2023/05/26	9	171.22	8	171.06	168.50	1	12,907	0.01%
2023/05/25	14	172.14	18	174.08	170.50	-4	13,281	-0.03%
2023/05/24	12	167.13	2	167.00	167.00	10	13,602	0.07%
2023/05/23	7	170.57	6	170.84	171.00	1	13,714	0.01%
2023/05/22	70	171.09	67	168.51	168.50	3	13,833	0.02%
2023/05/19	7	172.21	3.1	171.46	172.00	4	13,863	0.03%
2023/05/18	5.1	167.60	5	167.60	167.50	0.1	13,979	0.00%
2023/05/17	1	163.06	1	165.50	166.50	0	14,073	0.00%
2023/05/16	18	164.64	17	163.00	162.00	1	14,134	0.01%
2023/05/15	2	164.25	3	163.67	164.50	-1	14,162	-0.01%
2023/05/12	1	166.00	0	0.00	167.00	1	14,331	0.01%
2023/05/11	3	168.49	2	165.50	164.50	1	14,585	0.01%
2023/05/10	1	168.01	1	169.50	169.50	0	15,086	0.00%
2023/05/09	6	168.92	5	167.80	168.00	1	15,223	0.01%
2023/05/08	12.1	171.99	13	169.69	168.50	-1	15,458	-0.01%
2023/05/05	11	170.05	7.1	169.50	170.00	4	16,178	0.02%
2023/05/04	4	168.25	2	167.75	169.00	2	16,439	0.01%
2023/05/03	1.1	165.74	1	166.00	166.00	0.1	16,616	0.00%
2023/05/02	2.1	168.48	1	168.00	170.00	1.1	16,586	0.01%
2023/04/28	5.1	164.19	6	163.75	164.00	-0.9	16,619	-0.01%
2023/04/27	6.1	160.76	4	162.00	160.00	2.1	16,470	0.01%
2023/04/26	12	160.04	4	158.88	158.50	8	16,309	0.05%
2023/04/25	6	170.83	4	172.25	171.00	2	15,999	0.01%
2023/04/24	8	179.19	2	182.00	177.00	6	15,830	0.04%
2023/04/21	2.1	183.63	2	189.37	184.50	0	15,754	0.00%
2023/04/20	2	190.25	2	189.50	191.00	0	15,770	0.00%
2023/04/19	2	190.49	0.1	189.00	188.50	1.9	15,884	0.01%
2023/04/18	4	194.75	1	191.50	191.50	3	15,912	0.02%
2023/04/17	2	193.25	0	0.00	194.50	2	15,967	0.01%
2023/04/14	2	193.00	2	193.50	194.50	0	16,057	0.00%
2023/04/13	2	192.00	5	191.50	192.00	-3	16,143	-0.02%
2023/04/12	16	196.09	8	196.94	196.50	8	16,172	0.05%
2023/04/11	14	197.50	5	197.80	197.50	9	16,198	0.06%
2023/04/10	10	201.05	8	199.94	199.50	2	16,385	0.01%
2023/04/07	6	201.92	3	201.17	200.00	3	16,361	0.02%
2023/04/06	3	195.83	6.2	197.42	201.00	-3.2	16,255	-0.02%
2023/03/31	17	193.91	22	194.05	196.50	-5	16,126	-0.03%
2023/03/30	9.1	191.62	3	190.83	193.00	6.1	16,015	0.04%
2023/03/29	30.1	192.75	20.2	190.50	189.00	9.9	15,899	0.06%
2023/03/28	29.1	200.32	32	197.47	195.50	-2.9	15,737	-0.02%
2023/03/27	67.1	213.90	58	212.08	209.00	9.1	15,297	0.06%
2023/03/24	41.1	211.56	84.6	214.93	215.50	-43.5	15,057	-0.29%
2023/03/23	47.1	200.97	7	201.36	198.50	40.1	14,498	0.28%
2023/03/22	33	197.89	45	199.70	200.50	-12	14,533	-0.08%
2023/03/21	6.1	194.24	68	193.49	192.00	-61.9	14,315	-0.43%
2023/03/20	100	194.02	35	195.49	191.00	65	14,384	0.45%
2023/03/17	12	194.33	15	194.23	194.50	-3	14,410	-0.02%
2023/03/16	9	187.78	29	186.48	188.00	-20	14,186	-0.14%
2023/03/15	10	192.65	11	192.86	190.50	-1	14,175	-0.01%
2023/03/14	2	185.50	1	185.50	187.50	1	14,093	0.01%
2023/03/13	18.1	186.04	13	186.04	186.50	5.1	14,174	0.04%
2023/03/10	38.3	187.06	32	185.41	187.00	6.3	14,176	0.04%
2023/03/09	45	197.78	38	197.82	194.00	7	14,405	0.05%
2023/03/08	10	187.95	3	187.83	191.00	7	13,983	0.05%
2023/03/07	1	188.50	3	187.33	187.50	-2	13,967	-0.01%
2023/03/06	1	192.50	7	190.50	189.50	-6	13,998	-0.04%
2023/03/03	38	190.80	35.1	191.77	188.50	2.9	14,115	0.02%
2023/03/02	2	186.00	2	187.00	186.00	0	14,220	0.00%
2023/03/01	5.1	185.41	3	186.17	186.00	2.1	14,266	0.01%
2023/02/24	17.1	190.34	12	189.13	185.50	5.1	14,319	0.04%
2023/02/23	21.1	187.32	24	187.85	188.50	-3	14,153	-0.02%
2023/02/22	118.3	186.48	152	184.65	181.00	-33.7	14,009	-0.24%	大買/大賣/
2023/02/21	67	198.91	20.1	197.04	200.50	46.9	13,748	0.34%
2023/02/20	16	197.91	14	199.43	195.00	2	13,831	0.01%
2023/02/16	13.1	193.20	15	195.60	200.50	-2	14,445	-0.01%
2023/02/15	12.1	191.34	21	193.40	193.00	-9	14,704	-0.06%
2023/02/14	26	194.83	14	193.93	192.00	12	14,749	0.08%
2023/02/13	34	195.37	37	193.04	193.50	-3	15,074	-0.02%
2023/02/10	44.1	194.78	44	193.23	193.50	0.1	15,370	0.00%
2023/02/09	80.1	200.85	148	200.25	198.50	-67.9	15,653	-0.43%	大賣/
2023/02/08	125.2	198.68	56.3	200.08	199.00	68.9	15,573	0.44%	大買/
2023/02/07	4.3	189.42	54.1	190.91	191.50	-49.8	15,221	-0.33%
2023/02/06	144.1	190.51	122.1	192.20	190.00	22	15,323	0.14%	大買/大賣/
2023/02/03	404.2	192.96	379	194.72	194.50	25.1	15,369	0.16%	大買/大賣/
2023/02/02	6	180.92	60	181.61	184.00	-54	14,907	-0.36%
2023/02/01	97.1	174.78	179.1	174.03	175.50	-82	15,396	-0.53%	大賣/
2023/01/31	31	168.02	31	170.00	169.50	0	15,627	0.00%
2023/01/30	131	168.63	13	167.00	168.50	118	16,331	0.72%	大買/鉅額交易
2023/01/17	2	159.25	3	160.00	160.00	-1	17,101	-0.01%
2023/01/16	1	158.50	1	159.50	159.50	0	17,567	0.00%
2023/01/13	6	158.50	6	157.50	157.50	0	17,880	0.00%
2023/01/12	4	160.00	1	159.50	160.00	3	18,323	0.02%
2023/01/11	7	158.86	4.1	159.25	161.00	2.9	18,752	0.02%
2023/01/10	3	159.00	7	159.07	160.00	-4	19,182	-0.02%
2023/01/09	6	157.17	6	158.67	158.50	0	19,639	0.00%
2023/01/06	2	149.25	3	150.83	151.00	-1	19,950	-0.01%
2023/01/05	8	149.50	5	146.90	147.00	3	20,375	0.01%
2023/01/04	2	146.00	2	148.50	149.00	0	20,876	0.00%
2023/01/03	1	146.00	1	146.50	147.00	0	21,203	0.00%
2022/12/30	1.1	144.00	0	0.00	142.50	1.1	21,448	0.01%
2022/12/29	16	144.72	13	144.23	145.50	3	21,795	0.01%
2022/12/28	4	149.88	4	146.75	145.00	0	22,145	0.00%
2022/12/27	2	155.00	5	154.10	156.50	-3	22,266	-0.01%
2022/12/26	2	153.77	1	152.00	152.00	1	22,770	0.00%
2022/12/23	0	0.00	0	159.00	159.00	0	23,323	0.00%
2022/12/22	1	158.50	3	159.83	158.00	-2	23,747	-0.01%
2022/12/21	1	157.51	2.1	158.01	157.50	-1	24,226	0.00%
2022/12/20	7.1	161.87	4.1	156.79	156.00	3	24,661	0.01%
2022/12/19	1	164.50	4	164.01	165.00	-3	25,021	-0.01%
2022/12/16	25	166.18	17	166.03	165.00	8	25,528	0.03%
2022/12/15	6	171.42	3	170.50	171.50	3	25,759	0.01%
2022/12/14	7	170.07	7	171.00	173.00	0	25,800	0.00%
2022/12/13	12	166.13	12	166.29	164.00	0	25,794	0.00%
2022/12/12	3	162.67	2	164.00	164.00	1	25,943	0.00%
2022/12/09	6.1	168.66	9	169.94	168.50	-3	26,462	-0.01%
2022/12/08	1	170.49	51	169.49	167.00	-50	26,667	-0.19%
2022/12/07	87.1	171.82	99	168.48	170.00	-11.9	26,854	-0.04%
2022/12/06	51.1	175.67	51	175.79	175.50	0.1	26,928	0.00%
2022/12/05	73	179.96	14	181.04	178.00	59	27,113	0.22%
2022/12/02	4	178.00	3.4	177.52	176.50	0.6	27,347	0.00%
2022/12/01	450.1	178.11	491	178.38	175.50	-41	27,536	-0.15%	大買/大賣/
2022/11/30	33	168.47	18	169.47	168.50	15	27,497	0.05%
2022/11/29	0.2	165.83	1	166.00	165.50	-0.9	27,732	0.00%
2022/11/28	6.1	166.93	8	167.38	168.50	-2	28,144	-0.01%
2022/11/25	26	172.40	5	168.00	167.50	21	28,344	0.07%
2022/11/24	20	169.18	20.1	171.25	172.00	-0.1	28,350	0.00%
2022/11/23	4	168.13	3	164.83	163.50	1	28,343	0.00%
2022/11/22	3	163.17	2	164.75	166.50	1	28,707	0.00%
2022/11/21	2.1	167.21	3	166.17	164.00	-0.9	29,182	0.00%
2022/11/18	122	169.43	197	166.24	166.00	-75	29,702	-0.25%	大買/大賣/
2022/11/17	196	167.94	122	169.25	170.50	74	29,817	0.25%	大買/大賣/
2022/11/16	118	166.28	120	165.50	167.00	-2	30,017	-0.01%	大買/大賣/
2022/11/15	16	164.66	19	165.66	167.00	-3	30,214	-0.01%
2022/11/14	42.1	161.42	43	162.77	163.50	-1	30,634	0.00%
2022/11/11	18.1	160.50	20.2	159.48	156.50	-2.1	31,097	-0.01%
2022/11/10	9	149.89	8	150.25	150.50	1	30,971	0.00%
2022/11/09	13	150.85	14	151.46	150.50	-1	31,293	0.00%
2022/11/08	81	151.81	78	148.67	147.00	3	31,812	0.01%
2022/11/07	64.4	150.51	80	150.12	149.00	-15.6	32,171	-0.05%
2022/11/04	6	143.67	9	141.94	142.50	-3	31,967	-0.01%
2022/11/03	19	144.71	21	144.86	144.00	-2	31,985	-0.01%
2022/11/02	11	145.86	11.1	146.45	145.50	-0.1	32,066	0.00%
2022/11/01	18	145.50	25	145.58	146.50	-7	32,164	-0.02%
2022/10/31	34	143.18	36	142.28	142.00	-2	32,256	-0.01%
2022/10/28	31	141.37	32	142.13	139.50	-1	32,356	0.00%
2022/10/27	20	136.25	20	136.75	138.00	0	31,865	0.00%
2022/10/26	110.1	136.46	109	135.75	133.50	1.1	31,835	0.00%	大買/大賣/
2022/10/25	67	133.56	61.2	134.23	139.50	5.8	31,506	0.02%
2022/10/24	4	131.63	98.1	133.11	134.50	-94.1	31,060	-0.30%
2022/10/21	70	124.56	10	125.50	122.50	60	31,495	0.19%
2022/10/20	79	124.91	49	124.88	127.00	30	32,320	0.09%
2022/10/19	61.2	127.34	308	125.13	125.00	-246.9	32,200	-0.77%	大賣/鉅額交易
2022/10/18	205	130.90	29	129.81	130.50	176	32,249	0.55%	大買/鉅額交易
2022/10/17	184	128.95	111	130.18	131.50	73	32,783	0.22%	大買/大賣/
2022/10/14	96	126.92	100.2	128.79	130.00	-4.2	33,031	-0.01%
2022/10/13	5	123.00	8.1	123.26	118.50	-3.1	33,153	-0.01%
2022/10/12	156	122.64	156	122.31	122.00	0	33,056	0.00%	大買/大賣/
2022/10/11	114.2	128.84	145	127.02	127.00	-30.8	33,018	-0.09%	大買/大賣/
2022/10/07	39	137.37	10	138.70	136.50	29	32,849	0.09%
2022/10/06	35.1	136.68	36	135.86	140.00	-1	32,872	0.00%
2022/10/05	91	138.75	332	134.87	133.50	-241	32,704	-0.74%	大賣/鉅額交易
2022/10/04	40.1	137.81	38	137.38	137.50	2.1	32,381	0.01%
2022/10/03	355.1	137.62	103	137.81	135.50	252.1	32,180	0.78%	大買/大賣/鉅額交易
2022/09/30	40	130.89	42	130.92	134.00	-2	32,572	-0.01%
2022/09/29	264	130.83	259	128.50	127.00	5	32,663	0.02%	大買/大賣/
2022/09/28	21	133.14	21	129.45	127.50	0	32,739	0.00%
2022/09/27	5.3	135.32	1	135.50	134.50	4.3	32,704	0.01%
2022/09/26	74	136.28	74	135.95	136.00	0	32,637	0.00%
2022/09/23	122.1	145.96	167	146.50	145.50	-44.9	32,650	-0.14%	大買/大賣/
2022/09/22	45	152.27	13.2	150.97	156.00	31.9	32,479	0.10%
2022/09/21	10	152.40	5	152.50	152.50	5	32,515	0.02%
2022/09/20	11	152.86	5	152.90	152.00	6	32,776	0.02%
2022/09/19	9.3	153.70	5	154.90	152.50	4.3	32,932	0.01%
2022/09/16	28	155.93	14	157.93	153.50	14	33,125	0.04%
2022/09/15	124	163.29	312	164.44	161.00	-188	33,151	-0.57%	大買/大賣/鉅額交易
2022/09/14	13.1	169.32	16	169.56	169.50	-2.9	33,183	-0.01%
2022/09/13	11	176.73	72	175.83	176.00	-61	33,222	-0.18%
2022/09/12	162	176.45	10	175.20	173.00	152	33,278	0.46%	大買/鉅額交易
2022/09/08	21	174.95	21	174.62	175.50	0	33,482	0.00%
2022/09/07	12	176.42	14	176.64	176.00	-2	33,488	-0.01%
2022/09/06	135.1	174.98	283	175.60	175.50	-148	33,699	-0.44%	大買/大賣/鉅額交易
2022/09/05	144.4	182.70	16	183.41	179.50	128.4	33,603	0.38%	大買/鉅額交易
2022/09/02	22	186.59	103	187.16	188.00	-81	33,488	-0.24%	大賣/
2022/09/01	106.3	182.94	7	182.29	181.00	99.3	33,293	0.30%	大買/
2022/08/31	18	188.94	307	187.59	187.00	-289	33,223	-0.87%	大賣/鉅額交易
2022/08/30	33	190.09	28	189.89	188.50	5	33,343	0.01%
2022/08/29	26.5	183.98	24.2	186.18	190.00	2.3	33,178	0.01%
2022/08/26	215	196.31	75.1	198.59	191.00	140	33,079	0.42%	大買/鉅額交易
2022/08/25	167.2	194.77	170.1	195.98	195.00	-2.9	32,887	-0.01%	大買/大賣/
2022/08/24	62	188.96	11	188.68	186.00	51	32,679	0.16%
2022/08/23	66.1	186.70	17	186.62	190.50	49.1	32,474	0.15%
2022/08/22	83.1	190.05	19	192.55	186.00	64.1	32,316	0.20%
2022/08/19	280.6	193.39	185.5	195.08	189.50	95	32,358	0.29%	大買/大賣/
2022/08/18	297.1	178.87	306.2	182.32	189.00	-9.1	31,931	-0.03%	大買/大賣/
2022/08/17	24.1	176.58	125	176.14	175.50	-100.9	31,262	-0.32%	大賣/
2022/08/16	91.4	176.26	21	176.38	175.50	70.4	31,269	0.23%
2022/08/15	154.2	176.15	122	177.16	178.00	32.2	31,286	0.10%	大買/大賣/
2022/08/12	162	162.69	169.4	165.45	170.50	-7.4	30,694	-0.02%	大買/大賣/
2022/08/11	7	154.79	9	155.67	155.00	-2	30,349	-0.01%
2022/08/10	10	150.30	10	150.25	149.00	0	30,681	0.00%
2022/08/09	10	153.40	10	154.50	154.50	0	30,843	0.00%
2022/08/08	16.3	156.37	16	155.91	154.50	0.3	31,057	0.00%
2022/08/05	7	156.86	9	157.11	159.50	-2	31,147	-0.01%
2022/08/04	23.2	147.57	20	147.85	149.00	3.2	31,240	0.01%
2022/08/03	14	150.93	10	150.50	148.50	4	31,290	0.01%
2022/08/02	11	148.95	6	149.42	151.50	5	31,482	0.02%
2022/08/01	7	153.86	3	155.17	153.00	4	31,442	0.01%
2022/07/29	9	159.55	10	157.45	156.00	-1	31,376	0.00%
2022/07/28	21	161.69	49	157.82	155.50	-28	31,475	-0.09%
2022/07/27	28.1	165.87	20	166.18	163.00	8.1	30,798	0.03%
2022/07/26	70.1	178.38	70	178.92	177.50	0.1	29,889	0.00%
2022/07/25	93	180.53	96	181.65	181.50	-3	29,826	-0.01%
2022/07/22	133	183.58	96.1	185.52	180.50	36.9	29,766	0.12%	大買/
2022/07/21	94.2	167.81	92	170.70	179.00	2.2	29,265	0.01%
2022/07/20	6	161.25	11	162.86	163.00	-5	28,744	-0.02%
2022/07/19	4	158.25	3	160.33	154.00	1	28,522	0.00%
2022/07/18	8	158.00	10	159.00	158.00	-2	28,377	-0.01%
2022/07/15	10	152.15	4	154.25	152.50	6	28,062	0.02%
2022/07/14	3	147.50	3	148.67	150.00	0	28,107	0.00%
2022/07/13	2	159.71	1	160.50	146.50	1	27,985	0.00%
2022/07/12	5	158.20	5.1	151.58	150.00	-0.1	28,075	0.00%
2022/07/11	14	168.11	17	166.50	162.00	-3	28,455	-0.01%
2022/07/08	43	170.60	34	168.96	165.00	9	28,630	0.03%
2022/07/07	23	169.30	27.1	166.58	174.00	-4.1	28,007	-0.01%
2022/07/06	17	166.85	14	167.93	160.50	3	27,834	0.01%
2022/07/05	12	171.13	12	174.08	174.00	0	27,750	0.00%
2022/07/04	22	170.09	25	170.62	172.50	-3	27,851	-0.01%
2022/07/01	8	183.62	8	185.31	172.00	0	27,944	0.00%
2022/06/30	20	187.90	18	187.42	191.00	2	27,826	0.01%
2022/06/29	13	193.88	19	189.61	194.50	-6	27,816	-0.02%
2022/06/28	7	186.00	3	187.17	190.00	4	27,790	0.01%
2022/06/27	5	198.90	6	198.25	198.00	-1	28,067	0.00%
2022/06/24	18	189.22	21	187.86	187.50	-3	28,540	-0.01%
2022/06/23	8	189.25	8.1	187.26	190.00	0	28,676	0.00%
2022/06/22	16.1	197.25	14.3	189.16	186.50	1.8	28,328	0.01%
2022/06/21	11	203.14	11.3	204.20	207.00	-0.3	28,133	0.00%
2022/06/20	6	207.83	9	204.39	201.50	-3	28,206	-0.01%
2022/06/17	21	210.55	24	210.69	209.00	-3	28,277	-0.01%
2022/06/16	13	229.62	9	226.00	214.50	4	28,039	0.01%
2022/06/15	14	229.40	19	231.34	228.50	-5	28,074	-0.02%
2022/06/14	7	224.57	6	225.50	225.50	1	28,220	0.00%
2022/06/13	9.1	219.60	7	221.71	226.00	2.1	28,523	0.01%
2022/06/10	5	222.70	4	222.88	225.50	1	29,039	0.00%
2022/06/09	8	223.38	9	223.22	224.00	-1	29,291	0.00%
2022/06/08	31	230.10	29	225.81	222.50	2	29,488	0.01%
2022/06/07	8	226.81	8	227.13	228.50	0	30,017	0.00%
2022/06/06	6	226.83	7	227.93	231.50	-1	30,785	0.00%
2022/06/02	27.1	231.77	28	229.66	226.00	-0.9	31,348	0.00%
2022/06/01	22	242.55	22	240.45	238.00	0	31,717	0.00%
2022/05/31	11	237.59	10	236.95	240.50	1	31,931	0.00%
2022/05/30	2	240.00	6	239.42	242.00	-4	32,963	-0.01%
2022/05/27	26.1	239.52	27	236.44	231.00	-1	33,710	0.00%
2022/05/26	17	247.96	12	240.17	238.50	5	34,303	0.01%
2022/05/25	14	252.36	13	253.50	255.00	1	34,805	0.00%
2022/05/24	22	253.98	19	255.63	250.00	3	35,532	0.01%
2022/05/23	48	270.60	41	267.74	257.50	7	36,322	0.02%
2022/05/20	17	269.53	14	270.04	269.50	3	36,532	0.01%
2022/05/19	26	262.40	27	264.46	269.50	-1	36,484	0.00%
2022/05/18	35	264.93	40.1	266.02	268.00	-5.1	36,532	-0.01%
2022/05/17	21	253.24	20	252.55	255.00	1	36,520	0.00%
2022/05/16	45	266.70	40.3	259.97	252.50	4.8	37,163	0.01%
2022/05/13	18	260.28	21	260.00	257.00	-3	37,394	-0.01%
2022/05/12	21	255.12	21	258.24	254.50	0	37,471	0.00%
2022/05/11	31.1	250.36	28	253.66	257.50	3.1	37,788	0.01%
2022/05/10	20.1	244.97	25	247.20	255.00	-4.9	37,985	-0.01%
2022/05/09	33	259.15	26	248.37	246.50	7	38,497	0.02%
2022/05/06	44	276.39	42	273.67	272.00	2	38,829	0.01%
2022/05/05	11	281.41	8	281.00	286.00	3	38,763	0.01%
2022/05/04	23	265.65	24	263.52	262.50	-1	38,558	0.00%
2022/05/03	7	264.36	8	266.06	264.50	-1	38,787	0.00%
2022/04/29	25	265.00	26	262.52	260.50	-1	38,955	0.00%
2022/04/28	79.1	258.07	133	259.10	260.00	-53.9	38,880	-0.14%	大賣/
2022/04/27	124.1	246.95	77.3	247.11	252.50	46.8	38,898	0.12%	大買/
2022/04/26	15	248.87	10	247.74	242.50	5	38,817	0.01%
2022/04/25	25	252.79	23.1	253.99	248.50	2	39,070	0.01%
2022/04/22	21.3	265.12	18	266.08	267.50	3.3	39,245	0.01%
2022/04/21	11	274.60	11	277.27	275.00	0	39,660	0.00%
2022/04/20	13	270.65	17	273.44	276.50	-4	39,824	-0.01%
2022/04/19	27	274.70	27	271.52	268.50	0	39,943	0.00%
2022/04/18	25	267.92	23	267.93	272.50	2	40,018	0.00%
2022/04/15	55.1	262.38	65	263.25	265.50	-9.9	40,260	-0.02%
2022/04/14	16	283.75	15	282.20	281.50	1	40,341	0.00%
2022/04/13	27	285.41	22	287.23	289.50	5	40,256	0.01%
2022/04/12	43	282.88	39	281.86	281.50	4	40,177	0.01%
2022/04/11	26	289.63	28	288.50	281.00	-2	39,911	0.00%
2022/04/08	29	299.09	32	300.66	301.50	-3	39,727	-0.01%
2022/04/07	29	310.53	24	303.90	296.00	5	39,457	0.01%
2022/04/06	97	312.89	92.1	314.04	317.00	5	39,182	0.01%
2022/04/01	22	300.84	22	303.39	312.00	0	39,128	0.00%
2022/03/31	42	312.56	97	306.12	305.50	-55	39,374	-0.14%
2022/03/30	137.3	326.91	146	323.34	312.50	-8.7	39,541	-0.02%	大買/大賣/
2022/03/29	249	318.18	200	319.55	322.50	49	39,675	0.12%	大買/大賣/
2022/03/28	86	299.01	91	300.43	311.00	-5	40,065	-0.01%
2022/03/25	74	292.85	206.3	295.47	296.00	-132.3	40,418	-0.33%	大賣/鉅額交易
2022/03/24	35	286.61	16	287.34	287.50	19	40,965	0.05%
2022/03/23	177.1	294.37	61.1	296.84	284.00	116	42,365	0.27%	大買/鉅額交易
2022/03/22	7.1	285.16	10	285.05	282.00	-2.9	42,972	-0.01%
2022/03/21	18	278.11	11	279.59	274.50	7	43,100	0.02%
2022/03/18	105	274.74	98	270.60	273.00	7	43,130	0.02%	大買/
2022/03/17	53	271.60	62	270.50	275.00	-9	42,942	-0.02%
2022/03/16	28	259.77	29	264.14	255.00	-1	42,428	0.00%
2022/03/15	88	270.60	56	266.23	260.50	32	42,269	0.08%
2022/03/14	58	290.34	57	290.18	286.00	1	42,126	0.00%
2022/03/11	36	281.75	36	281.36	287.00	0	41,766	0.00%
2022/03/10	50	283.92	55.1	284.32	281.00	-5.1	41,630	-0.01%
2022/03/09	53.4	283.18	53.1	286.63	275.00	0.3	41,146	0.00%
2022/03/08	80	290.92	79.4	287.47	273.50	0.6	40,380	0.00%
2022/03/07	84	284.07	86	284.56	287.50	-2	39,594	-0.01%
2022/03/04	48.1	297.94	43.1	296.22	288.00	5.1	39,069	0.01%
2022/03/03	184	315.60	189.1	317.19	312.00	-5.1	38,732	-0.01%	大買/大賣/
2022/03/02	119.1	302.40	111	308.53	307.00	8.1	37,914	0.02%	大買/大賣/
2022/03/01	126.1	284.65	123	287.17	299.50	3	37,091	0.01%	大買/大賣/
2022/02/25	145.2	261.37	149.3	265.80	272.50	-4.1	36,252	-0.01%	大買/大賣/
2022/02/24	95.3	245.58	141	245.84	248.00	-45.8	35,583	-0.13%	大賣/
2022/02/23	124.1	244.48	217.1	245.43	245.00	-93	34,753	-0.27%	大買/大賣/
2022/02/22	37	239.09	39	236.41	233.50	-2	33,923	-0.01%
2022/02/21	118.1	235.33	4	236.13	239.00	114.1	33,503	0.34%	大買/鉅額交易
2022/02/18	115	235.25	264	235.72	238.50	-149	33,774	-0.44%	大買/大賣/鉅額交易
2022/02/17	200	239.09	33	237.35	233.00	167	33,898	0.49%	大買/鉅額交易
2022/02/16	85	244.19	107.1	247.53	243.00	-22.1	33,682	-0.07%	大賣/
2022/02/15	69	235.73	74	238.11	232.00	-5	33,336	-0.01%
2022/02/14	71.1	233.65	31.1	234.41	231.00	40.1	33,092	0.12%
2022/02/11	134	244.01	236.4	245.38	244.00	-102.4	33,159	-0.31%	大買/大賣/鉅額交易
2022/02/10	43.1	239.67	42	238.18	234.00	1.1	32,875	0.00%
2022/02/09	130	236.90	33.1	232.94	236.50	97	32,706	0.30%	大買/
2022/02/08	28.1	216.19	48	222.67	224.00	-20	32,424	-0.06%
2022/02/07	14	199.89	13	199.08	209.50	1	32,386	0.00%
2022/01/26	43	204.63	44.3	203.62	199.50	-1.3	32,810	0.00%
2022/01/25	183	211.40	184	210.68	205.50	-1	33,233	0.00%	大買/大賣/
2022/01/24	105	213.24	105	213.41	213.50	0	33,695	0.00%	大買/大賣/
2022/01/21	66	215.52	63	216.56	216.00	3	34,692	0.01%
2022/01/20	122	216.34	238	216.94	219.00	-116	35,430	-0.33%	大買/大賣/鉅額交易
2022/01/19	76	212.16	64.1	213.28	215.00	12	36,018	0.03%
2022/01/18	183	215.33	82	217.36	209.00	101	36,701	0.28%	大買/鉅額交易
2022/01/17	128.1	211.33	125	212.58	214.50	3.1	37,392	0.01%	大買/大賣/
2022/01/14	11	207.05	17.1	206.00	213.00	-6.1	37,851	-0.02%
2022/01/13	19.1	197.31	17	199.50	200.50	2.1	38,128	0.01%
2022/01/12	28	201.64	29	199.76	200.50	-1	38,678	0.00%
2022/01/11	19	202.13	93	200.01	199.00	-74	39,898	-0.19%
2022/01/10	156	209.36	131	211.92	207.00	25	40,656	0.06%	大買/大賣/
2022/01/07	39	214.09	31	204.35	199.00	8	41,496	0.02%
2022/01/06	54	210.82	22	211.11	211.00	32	41,693	0.08%
2022/01/05	19	219.45	19	220.00	218.50	0	42,783	0.00%
2022/01/04	67.1	225.41	72	222.40	221.00	-5	44,346	-0.01%
2022/01/03	44.1	228.21	2	237.50	226.00	42.1	44,732	0.09%
2021/12/30	59	237.95	59	238.92	239.00	0	44,982	0.00%
2021/12/29	7.1	240.49	7	237.93	238.00	0.1	44,942	0.00%
2021/12/28	16	239.69	15.2	241.60	245.50	0.9	45,334	0.00%
2021/12/27	190	251.20	289	242.07	238.50	-99	45,452	-0.22%	大買/大賣/
2021/12/24	31.1	247.23	152	247.46	249.00	-120.9	45,182	-0.27%	大賣/鉅額交易
2021/12/23	228	247.08	104	248.99	243.00	124	45,107	0.27%	大買/大賣/鉅額交易
2021/12/22	142.5	243.06	49.3	243.90	243.00	93.2	44,945	0.21%	大買/
2021/12/21	33	227.62	34.1	228.67	238.50	-1.1	44,416	0.00%
2021/12/20	46.1	225.61	48.2	223.28	217.00	-2.1	43,896	0.00%
2021/12/17	329	222.05	328.3	222.89	225.50	0.7	43,928	0.00%	大買/大賣/
2021/12/16	150.1	207.85	153	211.59	217.50	-3	42,868	-0.01%	大買/大賣/
2021/12/15	14	185.57	21.2	189.18	198.00	-7.2	42,239	-0.02%
2021/12/14	17	185.32	10	180.50	180.00	7	42,330	0.02%
2021/12/13	7	189.07	9	191.16	194.00	-2	43,128	0.00%
2021/12/10	12	189.33	12	188.25	187.50	0	43,465	0.00%
2021/12/09	25	195.28	26	191.65	188.50	-1	44,281	0.00%
2021/12/08	7	189.50	44	190.50	194.50	-37	44,790	-0.08%
2021/12/07	12	177.92	7	177.71	177.00	5	44,992	0.01%
2021/12/06	27	180.70	9	179.44	178.50	18	45,320	0.04%
2021/12/03	19	189.21	28	189.75	190.00	-9	45,555	-0.02%
2021/12/02	13	186.04	14	185.21	184.50	-1	45,714	0.00%
2021/12/01	24	183.25	23	184.76	187.00	1	45,984	0.00%
2021/11/30	24	185.83	25	187.68	186.00	-1	46,512	0.00%
2021/11/29	16	179.28	14	180.57	183.00	2	47,677	0.00%
2021/11/26	5	177.80	10	174.80	182.00	-5	48,042	-0.01%
2021/11/25	10	179.80	9	180.00	176.50	1	47,917	0.00%
2021/11/24	12	178.67	6	178.92	179.00	6	47,883	0.01%
2021/11/23	22	183.25	16	182.94	184.50	6	48,613	0.01%
2021/11/22	9	187.89	7	189.71	190.00	2	48,686	0.00%
2021/11/19	28.1	193.98	17	189.59	190.50	11.1	48,565	0.02%
2021/11/18	35.1	198.19	28	196.55	196.00	7.1	48,409	0.01%
2021/11/17	33	202.71	67.2	201.47	206.00	-34.2	48,307	-0.07%
2021/11/16	48	200.32	30.4	201.44	193.50	17.6	47,897	0.04%
2021/11/15	17	194.97	12	196.42	198.50	5	47,378	0.01%
2021/11/12	112	197.87	111	195.40	189.00	1	47,110	0.00%	大買/大賣/
2021/11/11	43	190.52	44	190.47	191.00	-1	46,520	0.00%
2021/11/10	17	183.97	27	187.39	194.00	-10	46,153	-0.02%
2021/11/09	21	186.10	19	185.29	181.00	2	45,662	0.00%
2021/11/08	41.1	186.77	38	183.32	181.00	3.1	45,141	0.01%
2021/11/05	97	187.87	90	188.56	197.00	7	44,724	0.02%
2021/11/04	43	195.67	34	194.60	190.50	9	44,059	0.02%
2021/11/03	23	195.89	32.1	196.54	193.50	-9.1	43,471	-0.02%
2021/11/02	28.1	206.05	28	204.13	205.50	0.1	43,072	0.00%
2021/11/01	65	211.09	128	213.01	210.00	-63	42,405	-0.15%	大賣/
2021/10/29	112.3	206.96	49	202.41	201.00	63.3	41,622	0.15%	大買/
2021/10/28	76	183.99	78	191.53	196.50	-2	40,311	-0.01%
2021/10/27	118	170.92	161	173.52	179.00	-43	39,421	-0.11%	大買/大賣/
2021/10/26	170	176.06	181.8	176.24	163.00	-11.8	38,611	-0.03%	大買/大賣/
2021/10/25	143	171.48	93	172.49	176.00	50	37,727	0.13%	大買/
2021/10/22	45	160.34	50	159.46	166.50	-5	36,525	-0.01%
2021/10/21	103	153.92	113.8	154.17	151.50	-10.8	35,522	-0.03%	大買/大賣/
2021/10/20	187	150.15	205	150.50	153.50	-18	34,614	-0.05%	大買/大賣/
2021/10/19	204.1	147.51	245	147.65	147.50	-40.9	33,683	-0.12%	大買/大賣/
2021/10/18	138	141.89	78	141.98	141.00	60	32,110	0.19%	大買/
2021/10/15	102	133.64	110	135.30	143.00	-8	31,001	-0.03%	大買/大賣/
2021/10/14	66	132.64	53	129.38	130.00	13	29,551	0.04%
2021/10/13	54	135.22	60	132.39	131.50	-6	28,779	-0.02%
2021/10/12	68	130.71	63	131.06	133.00	5	27,418	0.02%
2021/10/08	12	123.51	17.6	127.70	130.00	-5.6	25,623	-0.02%
2021/10/07	37	112.36	47.6	114.59	118.50	-10.6	25,160	-0.04%
2021/10/06	14	110.14	20	109.05	108.00	-6	25,003	-0.02%
2021/10/05	58	109.11	57	110.16	112.00	1	25,354	0.00%
2021/10/04	23	110.52	22	111.50	109.00	1	25,273	0.00%
2021/10/01	21	110.31	24	107.85	107.50	-3	25,585	-0.01%
2021/09/30	33	115.26	18	114.89	115.00	15	25,583	0.06%
2021/09/29	34	115.47	47	115.10	115.00	-13	25,693	-0.05%
2021/09/28	28	117.30	23	117.76	120.50	5	25,254	0.02%
2021/09/27	30	118.35	63.2	118.11	114.50	-33.2	24,602	-0.13%
2021/09/24	65.2	119.21	38	118.59	118.00	27.2	24,250	0.11%
2021/09/23	43	115.28	46	113.75	115.50	-3	23,388	-0.01%
2021/09/22	29	109.48	32	107.77	106.00	-3	23,034	-0.01%
2021/09/17	19	112.82	81	113.86	114.00	-62	22,693	-0.27%
2021/09/16	145	114.36	150	116.00	112.50	-5	22,132	-0.02%	大買/大賣/
2021/09/15	31	111.55	31	112.02	111.50	0	21,085	0.00%
2021/09/14	82	111.78	45	111.78	115.00	37	20,608	0.18%
2021/09/13	89	111.93	71	110.18	109.00	18	19,661	0.09%
2021/09/10	63	101.37	80.1	103.93	110.50	-17.1	18,802	-0.09%
2021/09/09	18	100.43	28	100.93	100.50	-10	18,216	-0.05%
2021/09/08	15	97.60	25.1	96.06	93.40	-10.1	17,894	-0.06%
2021/09/07	55.2	102.72	19	99.26	98.30	36.2	17,543	0.21%
2021/09/06	21	112.17	20.2	112.86	109.00	0.8	17,535	0.00%
2021/09/03	54	110.31	42	111.31	110.00	12	17,809	0.07%
2021/09/02	61	110.39	44	111.81	109.00	17	17,265	0.10%
2021/09/01	21	104.52	39.2	106.58	109.00	-18.2	15,914	-0.11%
2021/08/31	13	99.55	8	99.44	99.20	5	15,298	0.03%
2021/08/30	10	103.60	8	103.50	103.00	2	15,046	0.01%
2021/08/27	53.2	106.62	41	105.72	103.50	12.2	15,000	0.08%
2021/08/26	1	104.00	4	103.25	104.00	-3	14,197	-0.02%
2021/08/25	2	95.75	2	95.45	94.80	0	14,015	0.00%
2021/08/24	9	96.71	8	95.19	94.30	1	14,283	0.01%
2021/08/23	4	93.35	2	94.50	94.40	2	14,264	0.01%
2021/08/20	0	0.00	4	88.70	90.90	-4	14,185	-0.03%
2021/08/19	4	89.00	0	0.00	86.20	4	14,118	0.03%
2021/08/18	1	86.10	1	87.50	89.80	0	14,353	0.00%
2021/08/17	0	0.00	1	88.00	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	2	90.85	92.40	-2	14,540	-0.01%
2021/08/13	3	95.53	1	94.90	92.10	2	14,543	0.01%
2021/08/10	5.1	97.44	0.2	98.70	97.30	4.9	14,664	0.03%
2021/08/09	0	98.68	7	99.49	98.80	-7	14,657	-0.05%
2021/08/06	5.2	99.56	3	99.63	99.30	2.2	14,668	0.02%
2021/08/05	8	106.94	1	110.00	106.00	7	14,479	0.05%
2021/08/04	1	108.50	1	109.00	108.50	0	14,651	0.00%
2021/08/03	2	112.00	2	112.50	114.50	0	14,710	0.00%
2021/08/02	1	110.00	1	111.00	112.00	0	14,752	0.00%
2021/07/30	3	113.00	4	111.63	112.50	-1	14,891	-0.01%
2021/07/29	2	109.25	2	107.75	108.00	0	14,903	0.00%
2021/07/28	1	112.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	0	0.00	1	120.00	116.50	-1	15,783	-0.01%
2021/07/26	1	117.50	1	117.52	121.50	0	16,255	0.00%
2021/07/23	1	112.50	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	119.00	6	118.08	118.50	-6	18,178	-0.03%
2021/07/21	3	108.50	0	0.00	110.00	3	18,336	0.02%
2021/07/20	0	0.00	1	115.00	111.50	-1	18,661	-0.01%
2021/07/19	5	113.00	0.3	117.00	118.00	4.8	18,678	0.03%
2021/07/14	5	111.40	10	111.85	114.00	-5	18,999	-0.03%
2021/07/13	30	112.75	31	111.65	111.00	-1	18,915	-0.01%
2021/07/12	24	110.65	27	111.91	110.50	-3	18,689	-0.02%
2021/07/09	31	103.71	38.1	103.63	106.50	-7.1	18,206	-0.04%
2021/07/08	13	95.12	23	96.55	97.10	-10	18,020	-0.06%
2021/07/07	4	88.65	11.2	91.11	91.80	-7.2	17,495	-0.04%
2021/07/06	19.1	84.66	12	83.38	83.50	7.1	17,327	0.04%
2021/07/05	3	79.10	6	81.58	85.40	-3	17,067	-0.02%
2021/07/02	1	74.21	4	76.63	77.70	-3	16,992	-0.02%
2021/07/01	2	74.15	1	74.50	74.00	1	17,167	0.01%
2021/06/30	7	76.36	1	75.40	76.10	6	17,153	0.03%
2021/06/29	6	76.83	13	78.06	75.50	-7	17,130	-0.04%
2021/06/28	5	75.00	1	75.60	76.30	4	16,934	0.02%
2021/06/25	5	76.40	9	76.53	75.60	-4	16,899	-0.02%
2021/06/24	2	76.50	1	78.00	76.70	1	16,852	0.01%
2021/06/23	2	76.40	7	77.40	76.70	-5	16,816	-0.03%
2021/06/22	1	76.10	1	75.40	74.80	0	16,677	0.00%
2021/06/21	13	75.55	2	76.25	75.20	11	16,606	0.07%
2021/06/18	2	77.25	1	77.10	76.30	1	16,489	0.01%
2021/06/17	10	76.09	11	76.70	77.60	-1	16,286	-0.01%
2021/06/16	6	76.42	8	76.81	75.10	-2	16,105	-0.01%
2021/06/15	17	78.00	9	76.67	78.10	8	15,932	0.05%
2021/06/11	4	76.53	40	77.57	78.10	-36	15,368	-0.23%
2021/06/10	2	71.50	3	72.10	71.00	-1	14,589	-0.01%
2021/06/09	8	70.89	12	72.03	69.80	-4	14,417	-0.03%
2021/06/08	3	70.50	3.2	71.07	71.40	-0.2	14,302	0.00%
2021/06/07	0	0.00	3	70.73	71.10	-3	14,221	-0.02%
2021/06/04	2	69.35	4	70.83	69.10	-2	14,091	-0.01%
2021/06/03	8	70.34	12	70.18	70.80	-4	13,914	-0.03%
2021/06/02	5	69.76	4	69.78	69.00	1	13,719	0.01%
2021/06/01	10	69.69	7	69.91	69.40	3	13,598	0.02%
2021/05/31	8	67.95	25	68.28	68.40	-17	13,283	-0.13%
2021/05/28	2	67.25	4	67.35	67.50	-2	13,129	-0.02%
2021/05/27	3	66.87	1	67.20	65.60	2	13,009	0.02%
2021/05/26	16	67.96	14	68.46	66.30	2	12,918	0.02%
2021/05/25	20	63.92	41	65.13	67.50	-21	12,631	-0.17%
2021/05/24	1	62.00	2	60.90	61.40	-1	12,312	-0.01%
2021/05/21	33	60.10	0	0.00	59.80	33	12,295	0.27%
2021/05/20	2	59.60	37	60.29	58.80	-35	12,298	-0.28%
2021/05/19	5	58.14	0	0.00	58.20	5	12,244	0.04%
2021/05/18	1	58.00	0	0.00	58.50	1	12,109	0.01%
2021/05/17	0	0.00	4	53.58	53.20	-4	12,039	-0.03%
2021/05/14	8	59.41	1	62.30	57.60	7	11,963	0.06%
2021/05/13	7	60.81	6	59.20	59.50	1	11,838	0.01%
2021/05/12	39	63.68	12	61.43	59.40	27	11,728	0.23%
2021/05/11	28	63.58	5	63.88	63.30	23	11,444	0.20%
2021/05/10	4	67.23	2	67.15	66.90	2	11,262	0.02%
2021/05/07	10	69.28	10	68.76	68.00	0	11,214	0.00%
2021/05/06	2	67.15	6	67.60	67.00	-4	11,047	-0.04%
2021/05/05	15	69.63	4	68.15	66.50	11	10,896	0.10%
2021/05/04	36	70.54	24	69.70	73.80	12	10,606	0.11%
2021/05/03	14	71.33	18	71.02	69.80	-4	10,416	-0.04%
2021/04/29	23	72.20	48	72.85	74.50	-25	10,415	-0.24%
2021/04/28	23	65.68	64.1	67.53	67.80	-41.1	9,319	-0.44%
2021/04/27	6.1	60.89	43	61.74	61.70	-36.9	8,510	-0.43%
2021/04/26	12.1	59.83	23	61.77	62.60	-10.9	8,303	-0.13%
2021/04/23	9	58.79	2	58.00	58.80	7	7,967	0.09%
2021/04/22	8	58.41	5	58.06	56.50	3	8,021	0.04%
2021/04/21	32	61.14	0	0.00	58.70	32	7,949	0.40%
2021/04/20	0	60.00	8	59.76	61.00	-8	7,961	-0.10%
2021/04/19	5	59.76	2	60.20	59.00	3	7,977	0.04%
2021/04/16	1	58.80	2	58.65	59.50	-1	7,882	-0.01%
2021/04/15	0	0.00	8	59.28	59.30	-8	7,719	-0.10%
2021/04/14	40	57.41	41	55.85	56.40	-1	7,561	-0.01%
2021/04/13	8	59.25	19	59.13	57.90	-11	7,244	-0.15%
2021/04/12	11	58.57	11	59.01	56.90	0	6,962	0.00%
2021/04/09	2	58.25	3	59.30	57.50	-1	6,837	-0.01%
2021/04/08	16	56.85	8	56.25	57.20	8	6,536	0.12%
2021/04/07	20	55.82	69	55.75	57.40	-49	6,373	-0.77%
2021/04/06	0	53.30	2	53.50	53.40	-2	6,225	-0.03%
2021/04/01	1	51.90	1	52.20	53.00	0	6,271	0.00%
2021/03/31	1	52.90	2	52.25	52.10	-1	6,248	-0.02%
2021/03/30	6	52.05	0	0.00	52.40	6	6,224	0.10%
2021/03/29	2	51.90	0.5	51.60	51.90	1.5	6,285	0.02%
2021/03/26	0	0.00	0.1	52.10	52.10	-0.1	6,383	0.00%
2021/03/25	0	0.00	1	50.60	50.40	-1	6,379	-0.02%
2021/03/23	0.1	51.50	0	0.00	51.10	0.1	6,429	0.00%
2021/03/22	0	0.00	2	51.45	51.40	-2	6,455	-0.03%
2021/03/19	2	50.90	0	0.00	51.00	2	6,639	0.03%
2021/03/18	1	52.10	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	51.90	15	52.20	51.90	-14	6,711	-0.21%
2021/03/16	10	52.40	0	0.00	51.90	10	6,770	0.15%
2021/03/15	0	0.00	11	51.47	51.60	-11	6,891	-0.16%
2021/03/12	0	0.00	11	51.28	51.00	-11	7,027	-0.16%
2021/03/11	1	50.40	8	51.10	51.00	-7	7,576	-0.09%
2021/03/10	0	50.00	1	50.30	50.10	-1	8,052	-0.01%
2021/03/09	5	48.90	0	0.00	49.50	5	8,093	0.06%
2021/03/08	2	50.53	2	50.85	49.95	0	8,096	0.00%
2021/03/05	2	49.83	3	49.95	49.95	-1	8,098	-0.01%
2021/03/04	4	50.90	3	51.10	50.90	1	8,126	0.01%
2021/03/02	14	52.63	0	0.00	52.10	14	8,061	0.17%
2021/02/26	6	53.45	0	0.00	53.00	6	8,057	0.07%
2021/02/25	5	53.62	5	54.26	53.40	0	8,060	0.00%
2021/02/24	26	54.39	9	54.64	53.90	17	8,146	0.21%
2021/02/23	10	55.51	72	55.58	55.40	-62	8,135	-0.76%
2021/02/22	26	55.50	3	57.10	57.30	23	8,151	0.28%
2021/02/19	15	54.79	2	55.60	55.90	13	8,006	0.16%
2021/02/18	20	53.90	2	54.00	54.00	18	7,934	0.23%
2021/02/17	12	52.92	3	53.30	53.20	9	7,932	0.11%
2021/02/05	20	52.61	2	51.85	51.80	18	7,883	0.23%
2021/02/04	2	52.70	0	0.00	52.20	2	7,859	0.03%
2021/02/03	6	53.98	4	53.35	53.30	2	7,823	0.03%
2021/02/02	4	52.25	0	0.00	52.90	4	7,771	0.05%
2021/02/01	3	51.60	6	51.55	51.40	-3	7,737	-0.04%
2021/01/29	1	54.10	5	54.34	52.20	-4	7,685	-0.05%
2021/01/28	6	53.52	4	53.53	53.40	2	7,537	0.03%
2021/01/27	3	52.37	4	52.40	52.50	-1	7,391	-0.01%
2021/01/26	5	52.22	3	51.17	51.10	2	7,215	0.03%
2021/01/25	9	55.02	6	56.77	54.10	3	7,011	0.04%
2021/01/22	5	56.00	29.1	55.38	57.90	-24.1	6,417	-0.38%
2021/01/21	5	52.70	2.1	53.45	52.70	3	5,889	0.05%
2021/01/20	1	51.00	2	52.95	51.00	-1	5,790	-0.02%
2021/01/19	1	52.60	1	53.40	53.00	0	5,727	0.00%
2021/01/18	1	52.30	1	52.20	52.40	0	5,755	0.00%
2021/01/15	18	53.57	0	0.00	53.40	18	5,758	0.31%
2021/01/14	3	53.80	4	53.58	54.00	-1	5,626	-0.02%
2021/01/13	0.2	53.25	2	53.45	54.00	-1.8	5,539	-0.03%
2021/01/12	0	0.00	2	52.10	52.00	-2	5,405	-0.04%
2021/01/11	1	51.50	4	51.68	51.60	-3	5,245	-0.06%
2021/01/08	1	49.55	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	50.00	1	49.85	49.75	0	5,113	0.00%
2021/01/06	6	49.92	2	48.78	49.30	4	5,073	0.08%
2021/01/05	1	52.30	2	51.55	51.50	-1	4,950	-0.02%
2021/01/04	1	50.10	4	51.10	52.20	-3	4,891	-0.06%
2020/12/31	4	51.25	1	50.90	50.90	3	4,803	0.06%
2020/12/30	0	0.00	3	51.50	51.50	-3	4,777	-0.06%
2020/12/29	2	51.75	5	52.04	51.90	-3	4,740	-0.06%
2020/12/28	5	50.56	2	50.95	51.80	3	4,581	0.07%
2020/12/25	1	51.00	2	50.55	50.70	-1	4,467	-0.02%
2020/12/24	2	50.85	0	0.00	51.00	2	4,432	0.05%
2020/12/23	4	51.08	1	50.80	51.20	3	4,403	0.07%
2020/12/22	0	0.00	3	50.77	49.65	-3	4,331	-0.07%
2020/12/21	2	48.93	1	49.20	49.20	1	4,222	0.02%
2020/12/18	2	50.25	5	50.04	49.95	-3	4,176	-0.07%
2020/12/17	3	50.52	1	49.70	49.80	2	4,147	0.05%
2020/12/15	5	51.12	1	50.90	50.40	4	4,083	0.10%
2020/12/14	0	0.00	1	50.40	50.50	-1	3,880	-0.03%
2020/12/11	2	50.03	14	51.22	49.50	-12	3,852	-0.31%
2020/12/10	10	50.52	12	51.45	50.70	-2	3,835	-0.05%
2020/12/09	2	52.40	7	52.00	51.70	-5	3,743	-0.13%
2020/12/08	3	53.63	2	53.35	52.70	1	3,599	0.03%
2020/12/07	37	55.16	31	54.70	55.40	6	3,438	0.17%
2020/12/04	24	51.45	37	52.82	53.40	-13	2,870	-0.45%
2020/12/03	4	49.30	6	49.24	48.55	-2	2,374	-0.08%
2020/12/01	3	47.95	2	47.85	48.00	1	2,300	0.04%
2020/11/30	0	0.00	1	47.65	47.95	-1	2,292	-0.04%
2020/11/27	2	47.30	2	47.05	47.05	0	2,241	0.00%
2020/11/26	5	46.50	0	0.00	46.60	5	2,249	0.22%
2020/11/25	9	46.23	1	46.10	46.05	8	2,250	0.36%
2020/11/24	0	0.00	6	46.96	47.00	-6	2,210	-0.27%
2020/11/23	10	47.02	11	47.28	47.65	-1	2,171	-0.05%
2020/11/20	8	45.52	33	45.92	46.05	-25	2,028	-1.23%
2020/11/19	1	45.15	9	46.23	45.35	-8	1,985	-0.40%
2020/11/18	0	0.00	1	45.60	45.50	-1	1,872	-0.05%
2020/11/17	10	45.40	30	45.45	45.35	-20	1,872	-1.07%
2020/11/16	2	45.00	0	0.00	45.15	2	1,890	0.11%
2020/11/13	1	44.25	0	0.00	44.35	1	1,879	0.05%
2020/11/12	2	44.08	1	43.80	43.80	1	1,883	0.05%
2020/11/11	0	0.00	1	43.60	43.70	-1	1,877	-0.05%
2020/11/10	1	44.05	7	43.93	43.85	-6	1,890	-0.32%
2020/11/09	0	0.00	7	43.61	43.60	-7	1,877	-0.37%
2020/11/06	0	0.00	6	42.73	42.50	-6	1,872	-0.32%
2020/11/05	3	42.30	0	0.00	42.30	3	1,880	0.16%
2020/11/04	0	0.00	17	41.74	41.75	-17	1,924	-0.88%
2020/11/03	0	0.00	5	41.45	41.25	-5	1,959	-0.26%
2020/11/02	9	40.75	0	0.00	40.80	9	2,007	0.45%
2020/10/30	15	41.90	1	41.80	41.65	14	2,050	0.68%
2020/10/29	1	41.30	13	41.62	42.00	-12	2,087	-0.57%
2020/10/28	3	42.87	1	42.80	42.80	2	2,080	0.10%
2020/10/26	7	43.19	6	43.37	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	43.80	44.10	-1	2,143	-0.05%
2020/10/22	2	43.00	0	0.00	43.00	2	2,260	0.09%
2020/10/21	5	43.00	0	0.00	43.05	5	2,425	0.21%
2020/10/20	6	43.58	0	0.00	43.05	6	2,688	0.22%
2020/10/16	3	42.73	0	0.00	42.25	3	2,745	0.11%
2020/10/14	1	43.50	1	43.45	43.35	0	2,935	0.00%
2020/10/13	1	43.30	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.70	1	44.50	43.75	0	3,018	0.00%
2020/09/28	0.4	43.85	0	0.00	44.05	0.4	3,909	0.01%
2020/09/24	2	43.35	1	43.35	43.00	1	4,699	0.02%
2020/09/23	1	45.15	0	0.00	44.65	1	5,018	0.02%
2020/09/22	3	44.25	0	0.00	44.30	3	5,186	0.06%
2020/09/21	5	45.35	0	0.00	44.90	5	5,464	0.09%
2020/09/18	0	0.00	6	45.66	45.65	-6	5,792	-0.10%
2020/09/17	6	45.46	0	0.00	45.40	6	6,221	0.10%
2020/09/16	6	45.33	2	45.20	45.05	4	6,332	0.06%
2020/09/15	8	45.10	2.2	45.31	45.40	5.8	6,368	0.09%
2020/09/14	1	43.85	1	44.05	44.00	0	6,492	0.00%
2020/09/11	0	0.00	2	42.90	42.90	-2	6,519	-0.03%
2020/09/10	0	0.00	1	43.45	43.35	-1	6,535	-0.02%
2020/09/09	7	43.25	0	0.00	43.45	7	6,563	0.11%
2020/09/07	1	43.70	0	0.00	43.55	1	6,638	0.02%
2020/09/03	1	45.20	1	44.50	44.40	0	6,680	0.00%
2020/09/02	15	44.85	0	0.00	45.10	15	6,696	0.22%
2020/08/27	1	44.50	0	0.00	44.20	1	6,759	0.01%
2020/08/21	0	0.00	2	42.70	43.50	-2	6,903	-0.03%
2020/08/20	4	42.14	0	0.00	42.40	4	6,915	0.06%
2020/08/19	10	45.07	0	0.00	45.20	10	6,871	0.15%
2020/08/14	0	0.00	0	47.05	47.00	0	6,979	0.00%
2020/08/13	1	47.05	0	0.00	46.25	1	6,979	0.01%
2020/08/10	5	47.50	5	48.60	47.25	0	6,966	0.00%
2020/08/07	0	0.00	1	48.20	48.45	-1	6,937	-0.01%
2020/08/06	4	48.55	0.1	48.00	47.70	3.9	6,923	0.06%
2020/08/05	0.1	48.70	0	0.00	48.60	0.1	6,887	0.00%
2020/08/04	0	0.00	5	47.75	47.80	-5	6,835	-0.07%
2020/08/03	1	47.05	15	47.10	47.10	-14	6,806	-0.21%
2020/07/31	30	46.98	4	47.10	47.05	26	6,820	0.38%
2020/07/30	0	0.00	11	47.66	47.80	-11	6,752	-0.16%
2020/07/29	16	46.41	0	0.00	46.95	16	6,725	0.24%
2020/07/28	9	47.86	1	48.00	46.20	8	6,658	0.12%
2020/07/27	15	49.95	6	50.34	49.15	9	6,524	0.14%
2020/07/24	4	53.88	9	53.94	52.10	-5	6,354	-0.08%
2020/07/23	1	52.70	0	0.00	52.90	1	6,085	0.02%
2020/07/22	3	51.97	1	52.20	52.50	2	6,034	0.03%
2020/07/21	3	52.07	2	52.25	53.00	1	6,100	0.02%
2020/07/20	3	50.00	4	50.08	50.80	-1	6,105	-0.02%
2020/07/17	1	50.20	1	50.20	48.95	0	6,066	0.00%
2020/07/16	1	50.30	1	50.50	50.10	0	6,051	0.00%
2020/07/15	4	50.78	2	50.40	50.10	2	6,025	0.03%
2020/07/14	1	51.30	0	0.00	51.00	1	6,004	0.02%
2020/07/13	1	50.30	1	51.10	51.60	0	5,971	0.00%
2020/07/10	3	50.30	3	50.63	50.80	0	5,933	0.00%
2020/07/09	11	53.28	5	52.82	52.60	6	5,837	0.10%
2020/07/08	26	53.60	14	53.50	54.00	12	5,663	0.21%
2020/07/06	14.2	54.90	26	53.90	54.00	-11.8	5,261	-0.22%
2020/07/03	85	53.39	116	54.18	52.80	-31	5,033	-0.62%	大賣/
2020/07/02	24	49.02	57	49.10	51.30	-33	4,544	-0.73%
2020/07/01	0	0.00	34	47.13	47.75	-34	4,233	-0.80%
2020/06/30	51	47.39	59	46.89	46.40	-8	4,065	-0.20%
2020/06/29	44	46.44	47	46.76	46.50	-3	3,795	-0.08%
2020/06/24	52	45.00	21	44.92	44.80	31	3,484	0.89%
2020/06/23	8	42.26	10	43.10	43.35	-2	3,083	-0.06%
2020/06/22	5	42.60	1	42.60	42.70	4	2,987	0.13%
2020/06/17	13	41.66	3	41.78	41.70	10	2,797	0.36%
2020/06/16	1	41.50	0	0.00	41.90	1	2,819	0.04%
2020/06/15	0	0.00	2	41.85	41.45	-2	2,862	-0.07%
2020/06/12	6	41.05	1	41.35	41.65	5	2,889	0.17%
2020/06/09	10	44.33	1	44.05	44.35	9	2,993	0.30%
2020/06/08	5	45.20	0	0.00	44.90	5	3,017	0.17%
2020/06/05	1	44.80	4	44.90	44.90	-3	2,992	-0.10%
2020/06/04	13	45.20	0	0.00	45.00	13	3,007	0.43%
2020/06/03	1	44.85	0	0.00	45.05	1	3,010	0.03%
2020/06/01	4	44.99	3	44.75	45.10	1	2,948	0.03%
2020/05/29	0	0.00	6	43.94	43.60	-6	2,905	-0.21%
2020/05/28	0	0.00	1	44.40	43.35	-1	2,887	-0.03%
2020/05/27	3	43.90	0	0.00	43.85	3	2,902	0.10%
2020/05/26	4	43.95	0	0.00	43.20	4	2,910	0.14%
2020/05/25	1	43.30	0	0.00	43.70	1	2,915	0.03%
2020/05/22	1	44.35	13	44.92	43.60	-12	2,934	-0.41%
2020/05/21	2	44.10	15	43.78	43.95	-13	2,875	-0.45%
2020/05/20	2	42.05	0	0.00	42.30	2	2,828	0.07%
2020/05/15	6	41.44	0	0.00	41.35	6	2,838	0.21%
2020/05/14	3.5	42.53	6	42.43	42.10	-2.5	2,851	-0.09%
2020/05/13	0	0.00	12	43.55	43.70	-12	2,869	-0.42%
2020/05/12	0	0.00	1	42.40	42.40	-1	2,915	-0.03%
2020/05/11	0	0.00	23	43.41	43.35	-23	2,927	-0.79%
2020/05/08	1	43.35	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	1	43.70	43.55	-1	2,940	-0.03%
2020/05/05	5	42.75	0	0.00	42.80	5	2,964	0.17%
2020/04/29	0	0.00	2	42.85	43.20	-2	3,039	-0.07%
2020/04/28	10	43.00	1	43.20	42.95	9	3,127	0.29%
2020/04/27	21	42.90	0	0.00	42.80	21	3,171	0.66%
2020/04/24	29	43.13	5	42.64	42.55	24	3,160	0.76%
2020/04/23	1	44.60	49	44.38	45.30	-48	3,036	-1.58%
2020/04/22	5	42.09	8	42.29	42.65	-3	2,927	-0.10%
2020/04/21	14	42.21	15	43.45	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	10.5	42.67	43.00	-10.5	3,053	-0.34%
2020/04/17	0	0.00	1	43.00	42.05	-1	3,103	-0.03%
2020/04/15	2	41.10	21	41.18	41.80	-19	3,291	-0.58%
2020/04/13	5	39.80	0	0.00	39.80	5	3,432	0.15%
2020/04/10	1	39.85	5	39.80	40.05	-4	3,518	-0.11%
2020/04/09	46	41.20	2	41.25	40.35	44	3,753	1.17%
2020/04/08	3	40.55	2	39.20	41.20	1	3,905	0.03%
2020/03/31	1	37.25	5.5	36.55	36.30	-4.5	3,870	-0.12%
2020/03/27	3	36.80	0	0.00	36.20	3	3,858	0.08%
2020/03/26	7	36.33	2	36.30	36.50	5	3,829	0.13%
2020/03/25	0	0.00	8	36.49	36.40	-8	3,837	-0.21%
2020/03/24	9	33.89	14	33.89	34.10	-5	3,804	-0.13%
2020/03/23	0	0.00	10	32.10	32.15	-10	3,791	-0.26%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	27	29.38	0	0.00	29.15	27	3,801	0.71%
2020/03/18	3	33.90	3	32.15	32.35	0	3,768	0.00%
2020/03/17	6	31.15	5	32.30	32.95	1	3,806	0.03%
2020/03/16	1	32.70	1	32.70	32.70	0	3,763	0.00%
2020/03/13	13	34.55	1	34.55	34.55	12	3,676	0.33%
2020/03/12	16	39.64	10	39.00	38.35	6	3,623	0.17%
2020/03/11	8	43.63	0	0.00	42.35	8	3,576	0.22%
2020/03/10	2	43.00	1	42.40	43.80	1	3,586	0.03%
2020/03/09	7	43.63	1	43.65	42.80	6	3,570	0.17%
2020/03/05	5	45.80	0	0.00	45.90	5	3,598	0.14%
2020/03/03	0	0.00	1	45.70	45.55	-1	3,623	-0.03%
2020/03/02	0	0.00	5	44.68	45.00	-5	3,613	-0.14%
2020/02/27	3	44.18	1	44.35	44.05	2	3,588	0.06%
2020/02/26	5	45.90	0	0.00	45.60	5	3,576	0.14%
2020/02/24	35	47.26	51	46.60	46.80	-16	3,538	-0.45%
2020/02/21	32	47.83	60.5	47.67	47.65	-28.5	3,525	-0.81%
2020/02/20	12	48.11	12	48.21	48.15	0	3,499	0.00%
2020/02/19	23	48.70	22	48.91	48.60	1	3,494	0.03%
2020/02/18	45	48.17	15	48.78	48.90	30	3,514	0.85%
2020/02/17	3	48.78	60	48.58	48.45	-57	3,503	-1.63%
2020/02/14	60	49.38	50	49.60	49.50	10	3,488	0.29%
2020/02/13	0	0.00	40	49.65	50.00	-40	3,453	-1.16%
2020/02/12	10	48.75	64	48.97	49.25	-54	3,412	-1.58%
2020/02/11	10.5	47.81	25	47.97	48.05	-14.5	3,445	-0.42%
2020/02/10	39	46.65	50	46.83	46.65	-11	3,439	-0.32%
2020/02/07	122	47.48	0	0.00	47.15	122	3,447	3.54%	大買/鉅額交易
2020/02/06	0	0.00	110	48.08	48.30	-110	3,450	-3.19%	大賣/鉅額交易
2020/02/05	64	47.60	5	47.00	47.00	59	3,439	1.72%
2020/02/04	59	47.24	13	47.70	48.00	46	3,428	1.34%
2020/02/03	2	46.15	0	0.00	46.60	2	3,452	0.06%
2020/01/31	26	49.76	97	49.50	49.45	-71	3,488	-2.04%
2020/01/30	6	53.00	30	52.10	52.10	-24	3,523	-0.68%
2020/01/20	44	58.18	2	58.60	57.80	42	3,613	1.16%
2020/01/17	3	59.13	1	58.90	58.80	2	3,640	0.05%
2020/01/16	67	59.41	46	59.73	59.10	21	3,717	0.56%
2020/01/15	0	0.00	1	58.90	58.90	-1	3,685	-0.03%
2020/01/14	94	59.89	35	60.55	59.40	59	3,670	1.61%
2020/01/13	1	58.50	131	59.05	59.50	-130	3,550	-3.66%	大賣/鉅額交易
2020/01/10	72	58.36	42	58.97	58.60	30	3,536	0.85%
2020/01/09	0	0.00	7	58.14	58.30	-7	3,463	-0.20%
2020/01/07	1	56.60	0	0.00	56.10	1	3,239	0.03%
2020/01/06	88	57.74	33	58.35	56.60	55	3,189	1.72%
2020/01/03	1	59.80	14	60.32	59.00	-13	3,236	-0.40%
2020/01/02	0.5	59.00	14	58.29	59.20	-13.5	3,036	-0.44%
2019/12/31	20	56.32	9	56.80	56.30	11	2,891	0.38%
2019/12/27	1	56.70	1	56.60	56.50	0	3,048	0.00%
2019/12/26	5	57.00	1	57.20	56.70	4	3,070	0.13%
2019/12/25	1	55.50	0	0.00	56.50	1	3,056	0.03%
2019/12/24	20	55.30	15	55.30	55.20	5	3,088	0.16%
2019/12/23	25	55.82	0	0.00	55.40	25	3,116	0.80%
2019/12/20	1	56.60	3	57.00	56.50	-2	3,169	-0.06%
2019/12/19	2	57.00	5	57.00	56.70	-3	3,245	-0.09%
2019/12/18	2	56.65	0	0.00	56.20	2	3,316	0.06%
2019/12/17	0	0.00	16	56.44	56.70	-16	3,756	-0.43%
2019/12/16	0	0.00	10	56.21	56.20	-10	4,080	-0.25%
2019/12/13	20	55.20	0	0.00	55.10	20	4,112	0.49%
2019/12/12	11	56.28	14	56.24	55.80	-3	4,110	-0.07%
2019/12/11	3	54.97	1	55.10	55.00	2	4,047	0.05%
2019/12/10	5	54.20	0	0.00	54.40	5	4,054	0.12%
2019/12/09	1	54.30	5	54.60	54.30	-4	4,101	-0.10%
2019/12/06	20	53.88	15	53.70	53.90	5	4,137	0.12%
2019/12/05	0	0.00	5	54.30	54.20	-5	4,223	-0.12%
2019/12/04	10	52.50	11	52.69	52.70	-1	4,295	-0.02%
2019/12/03	25	53.14	5	53.70	53.20	20	4,334	0.46%
2019/12/02	13	54.03	0	0.00	53.60	13	4,322	0.30%
2019/11/29	6	55.90	1	56.50	55.50	5	4,310	0.12%
2019/11/28	1	56.10	0	0.00	56.00	1	4,278	0.02%
2019/11/27	1	56.40	0	0.00	56.10	1	4,348	0.02%
2019/11/25	0	0.00	1	55.70	55.70	-1	4,482	-0.02%
2019/11/21	1	55.00	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	54.60	0	0.00	55.50	1	4,564	0.02%
2019/11/19	1	55.30	1	55.50	55.10	0	4,634	0.00%
2019/11/18	1	55.20	0	0.00	55.20	1	4,737	0.02%
2019/11/14	5	54.52	0	0.00	54.20	5	5,063	0.10%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	3	54.70	0	0.00	54.90	3	5,298	0.06%
2019/11/11	6	54.55	1	54.50	54.10	5	5,362	0.09%
2019/11/08	8	56.19	0	0.00	55.90	8	5,378	0.15%
2019/11/07	1	57.20	3	57.97	57.40	-2	5,381	-0.04%
2019/11/06	31	58.34	0	0.00	58.20	31	5,429	0.57%
2019/11/05	40	58.74	19	58.79	58.70	21	5,471	0.38%
2019/11/04	16	58.11	15	58.11	58.00	1	5,545	0.02%
2019/11/01	3	57.33	2	57.70	57.40	1	5,587	0.02%
2019/10/31	6	58.53	0	0.00	58.00	6	5,631	0.11%
2019/10/30	7	60.40	6	59.77	59.50	1	5,631	0.02%
2019/10/29	17	61.10	10	59.60	60.00	7	5,586	0.13%
2019/10/28	3	60.57	1	60.60	60.60	2	5,596	0.04%
2019/10/25	23	58.77	22	58.95	58.50	1	5,523	0.02%
2019/10/24	5	58.74	2	58.10	59.00	3	5,619	0.05%
2019/10/23	0	0.00	3	56.77	56.80	-3	5,903	-0.05%
2019/10/22	1	56.90	0	0.00	56.70	1	6,112	0.02%
2019/10/21	2	56.40	0	0.00	56.70	2	6,112	0.03%
2019/10/18	0	0.00	3	56.43	55.60	-3	6,120	-0.05%
2019/10/17	3	56.10	28	55.99	56.20	-25	6,114	-0.41%
2019/10/16	3	55.70	2	55.25	55.20	1	6,171	0.02%
2019/10/15	1	55.60	1	56.20	55.70	0	6,166	0.00%
2019/10/14	25	55.84	26	56.28	55.80	-1	6,180	-0.02%
2019/10/09	11	55.96	4	56.23	55.20	7	6,182	0.11%
2019/10/08	10	58.80	2	59.50	58.10	8	6,080	0.13%
2019/10/07	1	58.70	10	58.80	58.70	-9	6,174	-0.15%
2019/10/04	8	58.65	6	59.18	58.20	2	6,210	0.03%
2019/10/03	23	57.31	0	0.00	57.50	23	6,118	0.38%
2019/10/02	15	58.15	0	0.00	58.50	15	6,113	0.25%
2019/10/01	0	0.00	23	57.70	58.30	-23	6,158	-0.37%
2019/09/27	19	57.57	17	58.11	57.80	2	6,240	0.03%
2019/09/26	36	59.96	2	59.00	59.40	34	6,322	0.54%
2019/09/25	15	59.60	27	60.01	59.60	-12	6,379	-0.19%
2019/09/24	16	60.53	4	60.45	59.20	12	6,395	0.19%
2019/09/23	4	61.18	7	61.17	61.30	-3	6,301	-0.05%
2019/09/20	87	62.17	29	63.37	60.80	58	6,224	0.93%
2019/09/19	11	60.86	51	60.18	61.60	-40	5,795	-0.69%
2019/09/18	27	57.88	33	58.02	57.50	-6	5,619	-0.11%
2019/09/17	1	57.70	13	58.10	58.20	-12	5,619	-0.21%
2019/09/16	17	57.49	0	0.00	57.60	17	5,640	0.30%
2019/09/12	20	58.38	0	0.00	58.20	20	5,644	0.35%
2019/09/11	1	58.70	17	58.92	58.70	-16	5,630	-0.28%
2019/09/10	2	58.50	0	0.00	58.00	2	5,584	0.04%
2019/09/09	23	58.43	0	0.00	58.00	23	5,544	0.41%
2019/09/06	9	57.79	20	58.63	59.00	-11	5,454	-0.20%
2019/09/05	0	0.00	4	57.65	58.00	-4	5,382	-0.07%
2019/09/04	6	56.70	7	57.06	57.10	-1	5,354	-0.02%
2019/09/02	1	57.40	3	57.10	57.40	-2	5,441	-0.04%
2019/08/30	20	57.80	8	57.60	56.80	12	5,419	0.22%
2019/08/29	3	57.00	11	57.06	57.00	-8	5,340	-0.15%
2019/08/28	3	55.17	3	56.10	55.50	0	5,235	0.00%
2019/08/27	1	55.10	1	54.80	54.30	0	5,189	0.00%
2019/08/26	4	54.28	0	0.00	53.90	4	5,174	0.08%
2019/08/23	1	56.80	15	56.90	56.90	-14	5,128	-0.27%
2019/08/22	17	57.48	0	0.00	56.40	17	5,109	0.33%
2019/08/21	12	58.43	1	56.80	57.20	11	5,041	0.22%
2019/08/20	27	58.27	41	58.56	58.10	-14	4,947	-0.28%
2019/08/19	5	54.80	5	55.80	56.10	0	4,697	0.00%
2019/08/16	8	54.84	7	55.23	54.10	1	4,616	0.02%
2019/08/14	6	52.65	0	0.00	52.40	6	4,405	0.14%
2019/08/13	0	0.00	5	53.50	53.50	-5	4,355	-0.11%
2019/08/12	6	55.62	0	0.00	55.30	6	4,337	0.14%
2019/08/08	1	55.80	0	0.00	55.70	1	4,286	0.02%
2019/08/07	3	54.67	3	54.77	54.00	0	4,232	0.00%
2019/08/06	9	54.67	0	0.00	55.00	9	4,193	0.21%
2019/08/05	8	56.98	0	0.00	56.60	8	4,101	0.20%
2019/08/02	10	60.35	5	59.10	59.00	5	4,055	0.12%
2019/07/30	22	63.07	10	60.74	60.40	12	3,974	0.30%
2019/07/29	1	62.10	20	62.69	63.40	-19	3,861	-0.49%
2019/07/26	8	62.39	20.5	62.97	63.50	-12.5	3,813	-0.33%
2019/07/25	48	61.96	36	62.27	61.50	12	3,734	0.32%
2019/07/24	4	57.83	15	59.45	60.70	-11	3,387	-0.32%
2019/07/23	7	55.13	1	55.20	55.20	6	3,258	0.18%
2019/07/22	0	0.00	2	55.80	56.10	-2	3,287	-0.06%
2019/07/19	6	54.17	6	55.00	54.00	0	3,404	0.00%
2019/07/17	1	55.50	1	55.00	56.00	0	3,407	0.00%
2019/07/15	0.5	55.90	21	56.22	55.90	-20.5	3,586	-0.57%
2019/07/12	5	56.32	1	56.50	56.40	4	3,660	0.11%
2019/07/11	3	56.50	2	58.00	56.80	1	3,642	0.03%
2019/07/10	0	0.00	4	55.03	55.30	-4	3,519	-0.11%
2019/07/09	2	53.90	0	0.00	54.00	2	3,451	0.06%
2019/07/08	2	52.75	0	0.00	52.20	2	3,411	0.06%
2019/07/05	0	0.00	1	54.10	54.50	-1	3,418	-0.03%
2019/07/04	10	53.70	14	53.21	53.70	-4	3,400	-0.12%
2019/07/03	26	51.68	10	52.44	51.10	16	3,368	0.48%
2019/07/02	0	0.00	4	50.93	52.00	-4	3,268	-0.12%
2019/07/01	1	49.40	2	50.55	50.70	-1	3,203	-0.03%
2019/06/27	1	48.50	0	0.00	48.60	1	3,217	0.03%
2019/06/26	2	48.38	0	0.00	48.45	2	3,205	0.06%
2019/06/25	3	50.87	1	50.20	48.35	2	3,182	0.06%
2019/06/24	0	0.00	3	49.35	49.75	-3	3,017	-0.10%
2019/06/21	4	48.28	12	48.23	47.35	-8	2,962	-0.27%
2019/06/20	1	48.35	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	6	47.28	47.75	-6	2,928	-0.20%
2019/06/18	3	46.63	0	0.00	46.50	3	2,944	0.10%
2019/06/17	8	47.00	0	0.00	46.80	8	2,986	0.27%
2019/06/14	0	0.00	1	46.60	46.85	-1	3,038	-0.03%
2019/06/13	3	47.02	0	0.00	47.05	3	3,039	0.10%
2019/06/11	10	47.45	25	47.04	48.55	-15	3,006	-0.50%
2019/06/10	1	44.70	0	0.00	44.70	1	2,927	0.03%
2019/06/05	0	0.00	1	44.50	44.00	-1	2,917	-0.03%
2019/06/04	1	44.00	0	0.00	43.70	1	2,933	0.03%
2019/05/31	1	44.25	0	0.00	43.90	1	2,969	0.03%
2019/05/30	1	43.35	3	43.93	44.20	-2	2,979	-0.07%
2019/05/29	0	0.00	1	43.25	43.50	-1	3,005	-0.03%
2019/05/27	0	0.00	1	41.05	41.25	-1	3,089	-0.03%
2019/05/24	1	41.90	0	0.00	41.75	1	3,106	0.03%
2019/05/23	2	42.80	1	42.95	42.35	1	3,106	0.03%
2019/05/22	1	43.75	1	43.90	44.15	0	3,132	0.00%
2019/05/21	5	43.09	2	43.60	43.15	3	3,483	0.09%
2019/05/20	1	44.30	0	0.00	43.90	1	3,605	0.03%
2019/05/15	1	46.35	1	46.65	46.65	0	3,650	0.00%
2019/05/14	4	44.80	1	45.10	45.50	3	3,673	0.08%
2019/05/13	4	46.79	4	45.74	45.85	0	3,687	0.00%
2019/05/10	5	47.25	1	47.70	46.90	4	3,692	0.11%
2019/05/09	2	47.80	3	48.02	46.65	-1	3,687	-0.03%
2019/05/08	2	48.63	1	49.00	48.60	1	3,657	0.03%
2019/05/07	3	50.33	1	50.90	49.60	2	3,653	0.05%
2019/05/06	1	49.70	1	50.10	49.95	0	3,669	0.00%
2019/05/03	1	50.60	1	50.50	51.40	0	3,649	0.00%
2019/05/02	0	0.00	1	50.80	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	2	50.40	50.90	-2	3,629	-0.06%
2019/04/29	10	50.04	2	50.00	49.55	8	3,696	0.22%
2019/04/26	0	0.00	2	50.40	50.50	-2	3,621	-0.06%
2019/04/25	1	50.30	8	50.28	50.60	-7	3,583	-0.20%
2019/04/23	1	47.80	0	0.00	47.85	1	3,476	0.03%
2019/04/22	0	0.00	11	49.40	49.05	-11	3,485	-0.32%
2019/04/19	18	49.05	4	49.24	49.80	14	3,458	0.40%
2019/04/18	9	47.76	5	48.02	47.75	4	3,312	0.12%
2019/04/17	0	0.00	1	47.45	47.15	-1	3,229	-0.03%
2019/04/16	1	47.10	0	0.00	47.05	1	3,235	0.03%
2019/04/15	1.4	46.51	0	0.00	47.15	1.4	3,240	0.04%
2019/04/10	0	0.00	2	46.95	47.40	-2	3,284	-0.06%
2019/04/09	2	47.60	2	46.85	46.70	0	3,271	0.00%
2019/04/03	9	45.78	1	45.65	45.60	8	3,397	0.24%
2019/04/02	1	45.75	0	0.00	45.80	1	3,448	0.03%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/27	1	44.30	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/25	1	44.80	2	44.50	44.10	-1	3,434	-0.03%
2019/03/21	0	0.00	1	45.55	45.80	-1	3,419	-0.03%
2019/03/20	10	46.44	1	46.45	46.25	9	3,405	0.26%
2019/03/19	3	46.05	0	0.00	46.40	3	3,401	0.09%
2019/03/18	0	0.00	2	44.95	44.85	-2	3,357	-0.06%
2019/03/13	1	44.45	7	44.71	44.65	-6	3,399	-0.18%
2019/03/12	1	44.15	0	0.00	43.80	1	3,412	0.03%
2019/03/08	0	0.00	6	43.05	43.80	-6	3,525	-0.17%
2019/03/07	0	0.00	4	44.00	43.90	-4	3,573	-0.11%
2019/03/06	5	44.30	0	0.00	44.20	5	3,639	0.14%
2019/03/04	3	44.92	0	0.00	44.90	3	3,854	0.08%
2019/02/26	6	49.13	2	49.60	48.00	4	3,834	0.10%
2019/02/22	1	48.10	0	0.00	48.00	1	3,955	0.03%
2019/02/21	1	48.35	4	48.29	48.65	-3	4,044	-0.07%
2019/02/20	16	49.99	5	50.47	48.30	11	4,041	0.27%
2019/02/19	26	45.91	30	47.99	48.85	-4	3,713	-0.11%
2019/02/18	0	0.00	1	44.20	44.45	-1	3,564	-0.03%
2019/02/15	2	43.65	1	43.25	43.30	1	3,522	0.03%
2019/02/14	3	44.20	3	43.68	43.70	0	3,512	0.00%
2019/02/13	2	43.15	5	43.14	43.00	-3	3,482	-0.09%
2019/02/12	3	43.60	1	44.15	43.35	2	3,456	0.06%
2019/02/11	2	43.60	0	0.00	43.70	2	3,445	0.06%
2019/01/30	4	43.01	0	0.00	43.00	4	3,451	0.12%
2019/01/29	1	43.40	1	43.80	43.35	0	3,481	0.00%
2019/01/28	1	44.75	0	0.00	44.40	1	3,505	0.03%
2019/01/25	0	0.00	11	44.15	44.10	-11	3,574	-0.31%
2019/01/24	0	0.00	2	43.50	43.65	-2	3,590	-0.06%
2019/01/22	2	43.40	3	43.68	43.35	-1	3,669	-0.03%
2019/01/21	6	44.12	5	43.97	44.50	1	3,757	0.03%
2019/01/18	0	0.00	1	42.60	42.20	-1	3,761	-0.03%
2019/01/17	2	43.03	1	43.60	42.25	1	3,816	0.03%
2019/01/16	1	43.10	2	43.55	43.00	-1	3,925	-0.03%
2019/01/15	6	43.18	4	42.95	43.20	2	3,927	0.05%
2019/01/14	0	0.00	1	43.00	43.30	-1	3,847	-0.03%
2019/01/11	2	42.45	1	43.00	41.75	1	3,839	0.03%
2019/01/09	0	0.00	1	42.00	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	5	40.70	41.10	-5	3,839	-0.13%
2019/01/07	0	0.00	2	40.60	40.10	-2	3,844	-0.05%
2019/01/04	7	39.46	2	39.30	39.10	5	3,894	0.13%
2019/01/03	2	41.35	0	0.00	40.65	2	3,914	0.05%
2019/01/02	2	42.53	0	0.00	42.60	2	3,940	0.05%
2018/12/28	2	42.25	2	42.60	42.30	0	3,955	0.00%
2018/12/27	3	41.53	4	42.00	41.40	-1	4,015	-0.02%
2018/12/26	38	44.70	35	43.46	41.00	3	4,045	0.07%
2018/12/25	8.5	42.03	7	41.68	42.25	1.5	3,913	0.04%
2018/12/24	1	40.45	3	40.63	41.20	-2	3,875	-0.05%
2018/12/20	2	39.45	0	0.00	40.30	2	3,893	0.05%
2018/12/19	1	39.50	0	0.00	40.15	1	3,897	0.03%
2018/12/18	0	0.00	1	41.15	40.30	-1	3,914	-0.03%
2018/12/17	0	0.00	2	41.65	41.45	-2	4,058	-0.05%
2018/12/13	0	0.00	2	41.35	40.60	-2	4,160	-0.05%
2018/12/12	0	0.00	2	41.10	41.50	-2	4,166	-0.05%
2018/12/11	0	0.00	3	39.98	40.65	-3	4,169	-0.07%
2018/12/06	2	39.10	0	0.00	39.50	2	4,326	0.05%
2018/12/04	5	42.05	0	0.00	41.80	5	4,542	0.11%
2018/12/03	0	0.00	1	42.10	42.00	-1	4,711	-0.02%
2018/11/30	1	41.70	1	41.15	40.90	0	4,696	0.00%
2018/11/28	0	0.00	3	39.25	40.15	-3	5,009	-0.06%
2018/11/27	0	0.00	4	38.35	39.10	-4	5,358	-0.07%
2018/11/26	0	0.00	2	37.08	37.00	-2	5,392	-0.04%
2018/11/23	1	35.80	0	0.00	36.00	1	5,385	0.02%
2018/11/22	2	37.35	0	0.00	36.10	2	5,414	0.04%
2018/11/21	4	35.63	1	36.35	36.95	3	5,308	0.06%
2018/11/20	10	36.95	10	36.20	36.25	0	5,245	0.00%
2018/11/19	0	0.00	31	37.25	37.25	-31	5,169	-0.60%
2018/11/16	0	0.00	2	34.30	33.90	-2	5,164	-0.04%
2018/11/12	4	33.15	0	0.00	32.60	4	5,232	0.08%
2018/11/06	1	32.00	1	32.85	32.00	0	5,405	0.00%
2018/11/05	0	0.00	12	33.42	33.70	-12	5,394	-0.22%
2018/11/01	5	32.63	3	32.67	32.80	2	5,375	0.04%
2018/10/31	3	31.92	1	32.00	32.00	2	5,331	0.04%
2018/10/30	2	28.00	0	0.00	30.40	2	5,274	0.04%
2018/10/29	1	30.20	0	0.00	29.60	1	5,226	0.02%
2018/10/26	21	30.95	0	0.00	29.80	21	5,098	0.41%
2018/10/25	13	32.90	3	32.42	32.40	10	5,023	0.20%
2018/10/24	3	36.60	2	38.10	36.00	1	5,014	0.02%
2018/10/23	3	39.22	0	0.00	39.00	3	4,968	0.06%
2018/10/19	3	40.00	3	40.43	40.80	0	4,962	0.00%
2018/10/18	2	41.90	2	42.00	42.30	0	4,942	0.00%
2018/10/16	1	42.05	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	1	40.65	40.65	-1	5,011	-0.02%
2018/10/12	11	38.84	0	0.00	39.60	11	5,006	0.22%
2018/10/11	3	39.02	1	38.95	38.70	2	4,972	0.04%
2018/10/08	0	0.00	1	46.80	45.70	-1	4,961	-0.02%
2018/10/05	3	47.65	4	45.25	45.00	-1	5,005	-0.02%
2018/10/04	1	50.90	0	0.00	48.65	1	4,925	0.02%
2018/10/01	2	55.10	0	0.00	55.00	2	4,825	0.04%
2018/09/28	3	54.77	2	55.55	54.50	1	4,841	0.02%
2018/09/27	3	55.73	2	56.20	55.20	1	4,844	0.02%
2018/09/26	2	58.00	1	58.00	56.90	1	4,878	0.02%
2018/09/25	1	57.80	2	57.55	57.90	-1	4,866	-0.02%
2018/09/21	5	57.72	5	57.82	58.50	0	4,855	0.00%
2018/09/20	2	61.05	0	0.00	60.20	2	4,731	0.04%
2018/09/19	2	67.00	1	67.30	66.80	1	4,615	0.02%
2018/09/18	2	66.60	1	67.20	67.50	1	4,608	0.02%
2018/09/17	4	66.75	1	65.20	67.90	3	4,587	0.07%
2018/09/14	0	0.00	1	65.90	65.60	-1	4,546	-0.02%
2018/09/13	1	65.10	1	64.50	64.30	0	4,525	0.00%
2018/09/12	5	67.08	0	0.00	64.70	5	4,494	0.11%
2018/09/11	4	67.83	2	68.70	68.40	2	4,384	0.05%
2018/09/10	2	67.20	2	67.70	70.50	0	4,312	0.00%
2018/09/07	3	69.17	8	69.11	69.90	-5	4,199	-0.12%
2018/09/06	2	67.85	2	67.95	67.80	0	3,989	0.00%
2018/09/05	5	68.66	7	69.19	68.50	-2	3,943	-0.05%
2018/09/04	5	68.98	3	71.27	67.50	2	3,797	0.05%
2018/09/03	6	72.75	2	73.90	69.50	4	3,528	0.11%
2018/08/31	0	0.00	14	69.19	71.60	-14	3,104	-0.45%
2018/08/30	0	0.00	2	65.05	65.10	-2	2,952	-0.07%
2018/08/29	5	63.60	0	0.00	64.40	5	2,955	0.17%
2018/08/28	0	0.00	1	62.50	62.00	-1	2,993	-0.03%
2018/08/27	0	0.00	1.5	63.97	63.80	-1.5	2,992	-0.05%
2018/08/24	0	0.00	1	63.90	64.00	-1	3,033	-0.03%
2018/08/23	1	63.50	1	63.80	64.20	0	3,006	0.00%
2018/08/20	0	0.00	1	62.50	63.00	-1	2,982	-0.03%
2018/08/17	1	61.80	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	2	61.60	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	1	61.00	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	4	60.50	61.00	-4	2,934	-0.14%
2018/08/10	0	0.00	1	59.70	60.10	-1	2,842	-0.04%
2018/08/09	3	59.10	1	59.00	59.10	2	2,820	0.07%
2018/08/08	1	59.50	0	0.00	61.50	1	2,780	0.04%
2018/08/03	0	0.00	3	59.20	58.90	-3	2,777	-0.11%
2018/07/31	5	60.46	1	60.10	60.00	4	2,849	0.14%
2018/07/30	2	61.70	0	0.00	61.80	2	2,872	0.07%
2018/07/27	0	0.00	1	65.10	65.00	-1	2,852	-0.04%
2018/07/26	1	64.20	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	67.50	1	67.00	65.00	0	3,045	0.00%
2018/07/24	2	66.20	0	0.00	66.10	2	3,197	0.06%
2018/07/23	1	66.10	0	0.00	66.70	1	3,327	0.03%
2018/07/20	3	66.00	3	67.00	67.30	0	3,361	0.00%
2018/07/19	0	0.00	5	65.00	65.00	-5	3,421	-0.15%
2018/07/18	0	0.00	1	66.20	66.40	-1	3,464	-0.03%
2018/07/17	2	67.55	3	67.10	66.50	-1	3,454	-0.03%
2018/07/16	3	67.10	1	67.00	66.90	2	3,442	0.06%
2018/07/13	3	65.70	5	66.10	67.10	-2	3,460	-0.06%
2018/07/12	0	0.00	1	64.00	64.10	-1	3,410	-0.03%
2018/07/11	5	63.58	2	64.05	63.40	3	3,414	0.09%
2018/07/10	0	0.00	1	61.50	63.40	-1	3,429	-0.03%
2018/07/06	5	62.18	2	63.85	61.60	3	3,455	0.09%
2018/07/05	1	62.70	2	62.85	62.70	-1	3,588	-0.03%
2018/07/04	3	62.27	10	62.54	62.90	-7	3,656	-0.19%
2018/07/02	1	60.20	3	60.83	61.10	-2	3,618	-0.06%
2018/06/29	1	60.70	0	0.00	59.80	1	3,624	0.03%
2018/06/28	1	61.70	1	61.40	61.30	0	3,597	0.00%
2018/06/27	1	61.20	1	61.10	61.00	0	3,620	0.00%
2018/06/26	0	0.00	1	60.70	62.20	-1	3,638	-0.03%
2018/06/22	2	61.60	1	62.20	61.10	1	3,733	0.03%
2018/06/21	0	0.00	1	61.90	62.40	-1	3,779	-0.03%
2018/06/20	2	60.20	1	60.60	60.40	1	3,866	0.03%
2018/06/15	2	62.05	1	62.70	62.70	1	4,054	0.02%
2018/06/13	1	62.40	1	63.30	62.00	0	4,232	0.00%
2018/06/12	2	62.00	1	62.60	61.60	1	4,273	0.02%
2018/06/11	2	63.10	1	62.40	62.50	1	4,307	0.02%
2018/06/08	1	64.00	1	64.50	63.50	0	4,410	0.00%
2018/06/07	1	64.20	1	64.60	64.20	0	4,605	0.00%
2018/06/06	2	64.70	1	64.80	64.00	1	4,744	0.02%
2018/06/05	4	66.08	2	65.70	64.60	2	4,821	0.04%
2018/06/04	1	63.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	1	65.20	64.30	-1	5,148	-0.02%
2018/05/31	1	63.20	1	63.20	63.40	0	5,726	0.00%
2018/05/29	1	64.20	0	0.00	63.80	1	6,348	0.02%
2018/05/28	2	64.15	1	65.40	64.00	1	6,402	0.02%
2018/05/25	5	67.00	2	66.50	66.10	3	6,506	0.05%
2018/05/24	3	61.70	2	62.00	63.00	1	6,547	0.02%
2018/05/22	1	63.20	0	0.00	62.80	1	6,739	0.01%
2018/05/18	1	63.20	2	62.60	62.50	-1	7,111	-0.01%
2018/05/17	0	0.00	10	64.80	64.50	-10	7,297	-0.14%
2018/05/16	11	65.79	0	0.00	66.00	11	7,551	0.15%
2018/05/15	1	66.70	0	0.00	65.90	1	7,680	0.01%
2018/05/14	0	0.00	7	65.20	66.50	-7	7,920	-0.09%
2018/05/11	6	68.37	3	67.00	65.50	3	8,085	0.04%
2018/05/10	1	66.90	2	66.55	67.50	-1	8,198	-0.01%
2018/05/09	1	66.80	2.5	66.48	66.30	-1.5	8,402	-0.02%
2018/05/08	3	66.17	0	0.00	67.40	3	8,699	0.03%
2018/05/07	5	67.76	3	69.07	68.10	2	8,877	0.02%
2018/05/04	2	67.60	2	67.75	66.50	0	9,589	0.00%
2018/05/03	1	64.60	2	66.90	68.40	-1	10,151	-0.01%
2018/05/02	2	69.10	1	67.10	66.60	1	10,875	0.01%
2018/04/30	3	66.70	4	67.10	67.00	-1	11,082	-0.01%
2018/04/27	2	58.75	4	60.73	62.00	-2	10,952	-0.02%
2018/04/26	1	59.70	0	0.00	59.70	1	10,891	0.01%
2018/04/25	4	60.98	1	60.20	60.00	3	10,922	0.03%
2018/04/24	4	65.35	3	65.43	65.10	1	10,906	0.01%
2018/04/23	0	0.00	1	66.30	67.00	-1	10,954	-0.01%
2018/04/20	4	67.38	2	67.95	67.10	2	11,109	0.02%
2018/04/19	1	66.20	5	67.76	68.80	-4	11,216	-0.04%
2018/04/18	2	65.95	2	65.80	65.20	0	11,206	0.00%
2018/04/17	1	66.70	1	66.90	66.40	0	11,212	0.00%
2018/04/16	6	66.67	2	66.85	66.80	4	11,251	0.04%
2018/04/13	0	0.00	9	65.53	65.00	-9	11,315	-0.08%
2018/04/12	2	66.40	2	66.10	66.00	0	11,398	0.00%
2018/04/11	1	65.00	2	67.15	65.70	-1	11,398	-0.01%
2018/04/10	12	71.28	1	72.50	70.00	11	11,276	0.10%
2018/04/02	0	0.00	1	69.90	70.00	-1	11,248	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	1	70.80	69.70	-1	11,285	-0.01%
2018/03/29	1	69.70	2	69.85	69.40	-1	11,386	-0.01%
2018/03/28	3	69.40	0	0.00	69.30	3	11,411	0.03%
2018/03/27	3	71.40	4	71.00	70.90	-1	11,389	-0.01%
2018/03/26	1	70.80	0	0.00	69.50	1	11,401	0.01%
2018/03/23	3	69.63	3	70.07	71.00	0	11,432	0.00%
2018/03/22	1	73.80	2	72.90	72.00	-1	11,569	-0.01%
2018/03/21	2	74.85	5	75.40	73.50	-3	11,517	-0.03%
2018/03/20	3	73.67	3	74.23	74.00	0	11,444	0.00%
2018/03/19	6	73.00	8	74.08	73.80	-2	11,444	-0.02%
2018/03/16	1	71.70	4	72.45	71.70	-3	11,405	-0.03%
2018/03/14	3	72.73	0	72.50	72.60	3	11,486	0.03%
2018/03/13	6	71.53	4	72.08	73.20	2	11,526	0.02%
2018/03/12	0	0.00	1	69.20	69.10	-1	11,502	-0.01%
2018/03/09	11.5	71.90	2	71.00	71.00	9.5	11,640	0.08%
2018/03/08	4	75.53	5	76.24	74.60	-1	11,780	-0.01%
2018/03/07	8	76.51	10	75.97	73.80	-2	11,676	-0.02%
2018/03/06	13	78.26	14.5	78.69	77.50	-1.5	11,716	-0.01%
2018/03/05	7	73.49	12.3	73.56	75.40	-5.3	11,460	-0.05%
2018/03/02	9	68.46	10	68.48	68.60	-1	11,349	-0.01%
2018/03/01	7	66.84	3	66.83	66.70	4	11,392	0.04%
2018/02/27	6	68.28	10	67.18	67.90	-4	11,572	-0.03%
2018/02/26	0	0.00	4	66.58	66.20	-4	11,445	-0.03%
2018/02/23	1	69.20	1	70.20	68.60	0	11,346	0.00%
2018/02/22	3	69.47	2	69.00	68.80	1	11,322	0.01%
2018/02/21	4	69.78	0	0.00	71.10	4	11,333	0.04%
2018/02/09	4	68.08	6	68.42	68.20	-2	11,239	-0.02%
2018/02/08	6	70.97	4	71.13	69.10	2	11,150	0.02%
2018/02/07	1	71.90	0	0.00	74.90	1	10,986	0.01%
2018/02/06	1	69.60	1	70.60	68.10	0	10,953	0.00%
2018/02/05	3	73.60	0	0.00	74.00	3	10,852	0.03%
2018/02/02	1	78.30	2	78.10	78.10	-1	10,763	-0.01%
2018/02/01	1	78.00	0	0.00	77.90	1	10,709	0.01%
2018/01/31	4	78.78	10	77.80	81.80	-6	10,660	-0.06%
2018/01/30	5	80.36	13	80.22	79.80	-8	10,623	-0.08%
2018/01/29	10	80.87	7	80.97	82.80	3	10,536	0.03%
2018/01/26	4	74.00	16	74.27	75.90	-12	9,824	-0.12%
2018/01/25	20	70.26	15	72.55	69.00	5	9,269	0.05%
2018/01/24	16	65.67	5.3	65.35	68.30	10.7	8,504	0.13%
2018/01/23	3	62.53	1	63.60	62.10	2	8,168	0.02%
2018/01/22	3	62.03	3	62.47	63.50	0	8,143	0.00%
2018/01/19	1	62.90	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0	0.00	2	63.35	63.50	-2	8,028	-0.02%
2018/01/17	3	63.07	1	62.90	62.70	2	7,988	0.03%
2018/01/16	1	62.00	2.2	62.29	63.50	-1.2	7,915	-0.02%
2018/01/15	3	60.17	9	60.01	60.80	-6	7,863	-0.08%
2018/01/12	0	0.00	1	55.80	57.20	-1	7,865	-0.01%
2018/01/11	4	54.93	2	55.15	54.70	2	7,853	0.03%
2018/01/10	6	56.25	1	56.10	56.00	5	7,798	0.06%
2018/01/09	2	60.10	2	58.90	58.30	0	7,737	0.00%
2018/01/08	3	58.87	5	59.62	60.00	-2	7,653	-0.03%
2018/01/05	2	58.55	1	59.20	58.50	1	7,547	0.01%
2018/01/04	4	59.53	3	60.17	59.70	1	7,531	0.01%
2018/01/03	2	59.60	2.5	59.52	60.30	-0.5	7,503	-0.01%
2018/01/02	2	56.45	3	56.33	57.30	-1	7,443	-0.01%