智原 (3035)-永豐金-市政券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9	227.39	7	224.00	224.00	2	4,411	0.05%
2024/11/21	3.7	225.98	2.2	227.84	226.00	1.4	4,423	0.03%
2024/11/20	4.3	226.37	2.2	224.77	226.00	2.1	4,452	0.05%
2024/11/19	17.3	220.80	18	223.08	223.50	-0.7	4,462	-0.02%
2024/11/18	10.2	220.99	8	220.13	219.50	2.2	4,449	0.05%
2024/11/15	2.5	224.47	1	225.45	226.00	1.5	4,458	0.03%
2024/11/14	7.6	221.17	16	219.38	220.00	-8.4	4,481	-0.19%
2024/11/13	21.6	224.81	13	223.27	222.00	8.6	4,483	0.19%
2024/11/12	11.4	227.79	6	225.25	225.00	5.4	4,604	0.12%
2024/11/11	4.1	231.44	1.1	232.64	234.00	3	4,637	0.07%
2024/11/08	10.6	236.48	1.1	232.10	232.50	9.5	4,712	0.20%
2024/11/07	11.5	240.87	9	238.83	238.50	2.5	4,781	0.05%
2024/11/06	11.2	237.69	10	239.20	240.00	1.2	4,915	0.02%
2024/11/05	6.2	230.86	8.5	231.70	231.00	-2.3	4,971	-0.05%
2024/11/04	9.2	227.31	8.2	229.96	230.00	0.9	5,196	0.02%
2024/11/01	33.4	226.51	25.1	227.73	229.50	8.3	5,181	0.16%
2024/10/30	59.6	233.24	49	237.33	234.50	10.6	5,127	0.21%
2024/10/29	40.7	237.79	44.1	239.18	242.00	-3.4	4,972	-0.07%
2024/10/28	18.2	254.90	7.9	253.61	253.50	10.3	4,992	0.21%
2024/10/25	12.4	255.15	3	254.68	254.50	9.4	5,161	0.18%
2024/10/24	11.4	261.63	9.7	258.43	258.00	1.7	5,375	0.03%
2024/10/23	14	269.18	5.3	268.48	268.00	8.8	5,428	0.16%
2024/10/22	6.2	269.75	7.7	271.46	270.50	-1.5	5,590	-0.03%
2024/10/21	19.2	271.04	17.4	269.89	271.50	1.8	5,732	0.03%
2024/10/18	14.9	264.61	3	260.83	260.00	11.9	5,841	0.20%
2024/10/17	6	269.50	2.5	267.70	267.50	3.5	6,022	0.06%
2024/10/16	11.1	269.90	3	269.00	268.50	8.1	6,168	0.13%
2024/10/15	52.2	276.49	64.3	276.31	274.50	-12.1	6,520	-0.19%
2024/10/14	2.3	266.56	8.2	270.85	274.00	-5.9	6,527	-0.09%
2024/10/11	2	264.25	10	267.80	267.50	-8	6,553	-0.12%
2024/10/09	4.3	262.28	5	264.20	259.00	-0.8	6,577	-0.01%
2024/10/08	8.4	256.44	2.1	259.76	261.00	6.3	6,681	0.09%
2024/10/07	7	261.50	6	263.58	264.00	1	6,849	0.01%
2024/10/04	1	260.49	1	260.50	260.00	0	6,975	0.00%
2024/10/01	17.4	264.02	13.1	262.11	262.00	4.3	7,153	0.06%
2024/09/30	6	267.20	6.3	268.87	266.00	-0.2	7,206	0.00%
2024/09/27	20	270.53	23.1	271.07	268.00	-3.1	7,371	-0.04%
2024/09/26	9.1	266.72	9.1	267.17	264.50	0	7,551	0.00%
2024/09/25	12.1	267.29	16.1	267.59	266.00	-4	7,646	-0.05%
2024/09/24	9.1	257.67	6	257.08	258.00	3	7,794	0.04%
2024/09/23	1.1	262.64	7.1	263.99	262.50	-6	7,969	-0.08%
2024/09/20	11	264.09	10.1	262.45	261.00	1	8,208	0.01%
2024/09/19	10.4	258.79	17	263.71	264.50	-6.6	8,278	-0.08%
2024/09/18	22.5	258.67	19	254.22	252.50	3.5	8,383	0.04%
2024/09/16	6.1	263.34	4.1	262.18	262.00	2	8,443	0.02%
2024/09/13	7.1	263.72	8.1	264.63	265.50	-1	8,730	-0.01%
2024/09/12	7	262.65	11	264.77	265.50	-4	8,906	-0.04%
2024/09/11	7.1	253.06	3	255.00	253.50	4.1	9,184	0.04%
2024/09/10	5.3	258.01	7	257.93	254.50	-1.7	9,423	-0.02%
2024/09/09	7.4	260.74	4	261.25	264.00	3.4	9,559	0.04%
2024/09/06	3.2	260.83	10	264.95	264.50	-6.8	9,658	-0.07%
2024/09/05	30.2	263.10	13.6	260.89	258.00	16.6	9,681	0.17%
2024/09/04	36.5	267.45	10	269.60	265.00	26.5	9,674	0.27%
2024/09/03	14.5	295.75	7	292.50	292.50	7.5	9,611	0.08%
2024/09/02	11.2	301.85	9.3	300.18	298.50	1.9	9,640	0.02%
2024/08/30	11	301.28	13	302.81	304.00	-2	9,714	-0.02%
2024/08/29	3.2	302.68	19	301.79	302.50	-15.9	9,892	-0.16%
2024/08/28	21.1	293.74	8.4	292.16	291.50	12.7	9,812	0.13%
2024/08/27	1.2	297.35	12	295.75	297.50	-10.8	9,873	-0.11%
2024/08/26	22	296.20	10.3	294.67	291.50	11.7	10,115	0.12%
2024/08/23	7.7	294.68	6.2	295.92	297.00	1.5	10,345	0.01%
2024/08/22	8	297.88	12.1	298.72	299.00	-4.1	10,759	-0.04%
2024/08/21	9.1	295.50	1.1	292.55	292.50	8	10,777	0.07%
2024/08/20	16	298.90	20.3	301.09	301.50	-4.3	10,799	-0.04%
2024/08/19	9.2	296.47	7	295.93	294.50	2.2	10,769	0.02%
2024/08/16	5.1	295.10	11	295.82	297.00	-5.9	10,749	-0.06%
2024/08/15	11.5	291.51	13	291.96	292.00	-1.5	10,713	-0.01%
2024/08/14	19.2	293.03	26.9	296.66	293.50	-7.7	10,707	-0.07%
2024/08/13	6.4	281.42	5	283.30	285.00	1.4	10,571	0.01%
2024/08/12	18.1	275.65	20.2	278.59	281.00	-2	10,553	-0.02%
2024/08/09	39.8	272.90	41.1	270.93	265.00	-1.3	10,579	-0.01%
2024/08/08	29.5	262.49	26.1	263.59	262.50	3.4	10,522	0.03%
2024/08/07	13.1	252.89	21.1	258.52	261.00	-8	10,371	-0.08%
2024/08/06	20.2	241.32	71.4	237.70	237.50	-51.2	10,326	-0.50%
2024/08/05	10.8	260.06	4.5	260.33	258.50	6.3	10,134	0.06%
2024/08/02	17.8	290.20	5.4	291.26	287.00	12.4	10,115	0.12%
2024/08/01	7.3	303.67	11.3	304.57	303.50	-4	10,108	-0.04%
2024/07/31	27.9	301.54	27.3	301.16	296.50	0.6	10,061	0.01%
2024/07/30	34.1	289.30	27.1	293.04	308.00	7	9,928	0.07%
2024/07/29	75	303.76	38	295.53	290.00	37	9,782	0.38%
2024/07/26	28.7	319.05	20	317.60	318.50	8.7	9,569	0.09%
2024/07/23	25.5	331.86	25	331.90	327.50	0.4	9,602	0.00%
2024/07/22	39.3	325.81	35.4	321.26	318.50	3.8	9,751	0.04%
2024/07/19	16.6	332.85	36.7	337.98	337.50	-20.1	9,783	-0.21%
2024/07/18	86.7	337.15	49.1	336.45	332.00	37.6	9,801	0.38%
2024/07/17	20.7	356.58	10.2	353.59	353.00	10.5	9,703	0.11%
2024/07/16	37.8	357.68	101.1	357.38	358.50	-63.3	9,690	-0.65%	大賣/
2024/07/15	33.3	342.52	22.3	343.92	339.00	11	9,465	0.12%
2024/07/12	9.6	340.13	20.6	345.81	343.00	-11	9,472	-0.12%
2024/07/11	19.3	347.04	25.3	344.30	342.50	-6	9,454	-0.06%
2024/07/10	35.2	348.74	14.2	349.67	346.50	21	9,538	0.22%
2024/07/09	44.1	339.62	49.8	346.29	352.50	-5.7	9,454	-0.06%
2024/07/08	41.9	343.60	24.3	343.55	343.50	17.6	9,353	0.19%
2024/07/05	27.3	348.99	49.8	350.02	351.00	-22.5	9,314	-0.24%
2024/07/04	24.3	342.52	19.2	341.15	341.00	5.1	9,178	0.06%
2024/07/03	37.4	344.82	36.1	343.17	342.00	1.3	9,189	0.01%
2024/07/02	63.8	343.64	74.2	342.89	343.00	-10.4	9,053	-0.12%
2024/07/01	25.1	335.66	34.7	336.17	334.50	-9.6	8,854	-0.11%
2024/06/28	28.6	337.13	51.3	338.24	336.00	-22.7	8,773	-0.26%
2024/06/27	32.3	333.10	32.7	332.74	329.00	-0.4	8,601	0.00%
2024/06/26	30.7	323.84	40.2	326.62	328.50	-9.5	8,461	-0.11%
2024/06/25	21.3	309.64	25.6	312.28	314.00	-4.3	8,250	-0.05%
2024/06/24	35.3	320.32	19.4	314.89	310.50	15.9	8,166	0.19%
2024/06/21	13.7	330.65	23.1	329.90	330.50	-9.4	8,084	-0.12%
2024/06/20	55.6	336.79	71.1	337.88	335.00	-15.5	8,080	-0.19%
2024/06/19	10.7	330.62	20	331.08	326.00	-9.3	7,855	-0.12%
2024/06/18	53.1	327.95	35.3	327.31	326.00	17.8	7,723	0.23%
2024/06/17	42.9	326.21	58.2	326.10	326.00	-15.3	7,477	-0.20%
2024/06/14	33.4	315.41	31.8	315.97	316.50	1.6	7,285	0.02%
2024/06/13	20.7	304.76	24.5	305.45	307.50	-3.8	7,149	-0.05%
2024/06/12	10.2	299.51	10	300.00	298.00	0.2	7,137	0.00%
2024/06/11	14.2	296.11	7.2	296.21	296.50	7.1	7,256	0.10%
2024/06/07	59.6	301.69	11.3	302.49	301.00	48.3	7,269	0.66%
2024/06/06	4.1	300.00	7	299.79	299.50	-3	7,227	-0.04%
2024/06/05	16.2	299.03	8.4	298.53	298.00	7.7	7,250	0.11%
2024/06/04	23.6	304.93	27.2	303.55	302.00	-3.5	7,270	-0.05%
2024/06/03	12.1	296.90	8.7	298.05	296.50	3.5	7,214	0.05%
2024/05/31	28.3	300.38	8.2	299.25	297.50	20.2	7,363	0.27%
2024/05/30	39.7	303.20	20	303.20	302.00	19.6	7,407	0.26%
2024/05/29	45	297.60	19	298.13	297.00	26	7,291	0.36%
2024/05/28	86	291.06	91.6	295.47	304.00	-5.6	7,264	-0.08%
2024/05/27	9.1	280.22	3.7	279.88	277.50	5.5	6,974	0.08%
2024/05/24	8.6	277.07	10	277.50	275.50	-1.4	7,073	-0.02%
2024/05/23	9.2	273.56	4	274.00	272.50	5.2	7,128	0.07%
2024/05/22	5.3	277.45	0	278.50	277.50	5.2	7,314	0.07%
2024/05/21	5	277.81	2.5	278.81	277.00	2.5	7,563	0.03%
2024/05/20	2.2	280.61	3.2	278.99	280.50	-1	8,079	-0.01%
2024/05/17	5.1	277.92	6	277.67	277.00	-0.9	8,352	-0.01%
2024/05/16	13.2	279.13	15	278.23	278.50	-1.8	8,603	-0.02%
2024/05/15	13.3	276.25	6	276.17	272.50	7.3	8,787	0.08%
2024/05/14	5.1	277.58	5.1	276.48	279.00	-0.1	9,059	0.00%
2024/05/13	10.6	273.04	12	272.16	272.00	-1.4	9,141	-0.01%
2024/05/10	8.4	275.58	9.6	272.84	273.00	-1.2	9,396	-0.01%
2024/05/09	7.9	280.29	5.4	278.43	276.50	2.6	9,548	0.03%
2024/05/08	8.3	281.80	4.2	282.25	282.00	4.1	9,612	0.04%
2024/05/07	11.4	280.05	4	281.99	281.00	7.4	9,742	0.08%
2024/05/06	21.1	289.56	15.5	285.82	285.00	5.6	9,809	0.06%
2024/05/03	37.6	292.89	6	291.02	289.00	31.6	9,974	0.32%
2024/05/02	4.7	290.55	2.3	290.64	288.50	2.4	10,181	0.02%
2024/04/30	6.3	295.84	4.5	295.67	294.00	1.8	10,399	0.02%
2024/04/29	11.3	300.02	9.4	300.28	297.50	2	10,499	0.02%
2024/04/26	29.4	290.62	41.7	293.46	295.50	-12.3	10,648	-0.12%
2024/04/25	51.9	283.26	55.2	281.72	279.00	-3.2	10,729	-0.03%
2024/04/24	69	295.28	42.3	294.87	294.50	26.7	10,820	0.25%
2024/04/23	8	290.76	7.4	291.70	295.00	0.5	11,021	0.00%
2024/04/22	61.9	303.41	66.5	293.69	290.00	-4.6	11,541	-0.04%
2024/04/19	46.9	313.01	32.1	306.48	306.00	14.8	11,660	0.13%
2024/04/18	23.2	319.91	29.1	318.64	322.00	-5.8	12,058	-0.05%
2024/04/17	7.3	316.78	11.1	316.10	314.00	-3.8	12,758	-0.03%
2024/04/16	29.7	312.74	24.2	311.03	313.00	5.5	12,920	0.04%
2024/04/15	10.3	315.53	5	313.50	312.50	5.3	13,093	0.04%
2024/04/12	24.7	319.37	13	322.31	323.00	11.7	13,337	0.09%
2024/04/11	18.3	322.88	10.8	319.66	318.50	7.5	13,637	0.05%
2024/04/10	8.1	330.73	12	329.34	329.00	-3.9	13,758	-0.03%
2024/04/09	14.9	335.01	8.2	330.31	329.00	6.6	14,098	0.05%
2024/04/08	18.7	340.78	10.3	340.36	338.00	8.5	14,140	0.06%
2024/04/03	12.2	341.05	11.7	342.88	345.00	0.5	14,171	0.00%
2024/04/02	14.5	349.62	7.2	348.81	347.50	7.3	14,312	0.05%
2024/04/01	18.1	348.37	21.2	351.21	349.00	-3.2	14,392	-0.02%
2024/03/29	14.2	341.82	29.2	344.16	344.00	-15	14,472	-0.10%
2024/03/28	12.3	336.71	14	337.11	334.50	-1.7	14,504	-0.01%
2024/03/27	10.4	340.15	7.4	340.23	338.00	3	14,643	0.02%
2024/03/26	17.9	344.15	9.3	341.25	339.50	8.6	14,942	0.06%
2024/03/25	27.7	354.14	24.2	352.62	349.00	3.5	15,108	0.02%
2024/03/22	5.1	350.01	17.4	351.93	351.50	-12.3	15,234	-0.08%
2024/03/21	17.1	347.88	7.2	351.56	345.50	10	15,435	0.06%
2024/03/20	5.3	351.98	9.2	351.83	347.50	-3.9	15,647	-0.02%
2024/03/19	14.3	349.63	11	350.64	350.00	3.3	15,930	0.02%
2024/03/18	21	355.82	19	357.34	359.00	2	16,292	0.01%
2024/03/15	33.4	357.48	30.5	359.89	354.50	2.8	16,844	0.02%
2024/03/14	40.4	358.30	72.4	350.87	362.00	-32.1	16,946	-0.19%
2024/03/13	16.7	351.07	48.3	349.53	345.00	-31.7	17,056	-0.19%
2024/03/12	11.5	364.23	8.1	364.99	361.50	3.4	17,194	0.02%
2024/03/11	17.7	364.39	4.1	367.21	363.00	13.6	17,407	0.08%
2024/03/08	29	371.89	13.1	366.36	362.50	15.9	17,626	0.09%
2024/03/07	25.5	381.08	14.2	382.05	375.00	11.3	17,877	0.06%
2024/03/06	54.2	387.48	22.2	388.35	392.00	32	18,100	0.18%
2024/03/05	37.2	404.82	34.2	409.96	401.00	3	18,356	0.02%
2024/03/04	41.2	405.86	34.9	406.83	403.00	6.3	18,934	0.03%
2024/03/01	87	400.21	131.2	396.54	398.50	-44.3	19,232	-0.23%	大賣/
2024/02/29	13.2	383.69	18	387.79	387.00	-4.8	19,198	-0.02%
2024/02/27	54.7	381.55	66	384.73	382.00	-11.3	19,253	-0.06%
2024/02/26	61.1	381.72	31.4	381.95	380.00	29.7	19,419	0.15%
2024/02/23	155.3	387.92	91	389.14	386.00	64.3	19,620	0.33%	大買/
2024/02/22	143.2	386.46	95.8	387.57	382.00	47.4	19,604	0.24%	大買/
2024/02/21	118.9	387.75	41.2	385.15	380.00	77.7	19,883	0.39%	大買/
2024/02/20	59.5	408.87	36	411.64	400.00	23.5	19,888	0.12%
2024/02/19	29.3	425.84	7.7	423.69	415.00	21.6	19,708	0.11%
2024/02/16	30.9	446.99	22.7	451.63	441.50	8.2	19,710	0.04%
2024/02/15	26.8	449.46	36.6	449.90	455.00	-9.8	19,626	-0.05%
2024/02/05	23.5	423.25	34	421.49	418.00	-10.5	19,452	-0.05%
2024/02/02	26.4	428.04	29.6	425.72	421.00	-3.2	19,498	-0.02%
2024/02/01	31.3	417.02	36	414.72	411.00	-4.7	19,353	-0.02%
2024/01/31	13.5	421.96	15	422.43	416.50	-1.5	19,344	-0.01%
2024/01/30	20	426.12	26	426.01	430.00	-6	19,350	-0.03%
2024/01/29	35.6	419.73	66	420.71	420.50	-30.4	19,371	-0.16%
2024/01/26	69.3	429.43	47	427.84	422.00	22.3	19,472	0.11%
2024/01/25	32.3	438.42	41.6	435.61	439.50	-9.2	19,553	-0.05%
2024/01/24	24.5	426.57	28.3	428.18	429.00	-3.8	19,605	-0.02%
2024/01/23	19.1	441.80	21	441.17	437.00	-1.9	19,739	-0.01%
2024/01/22	47	444.37	48.3	442.34	448.00	-1.3	19,787	-0.01%
2024/01/19	52	433.62	39	434.52	430.00	13.1	19,771	0.07%
2024/01/18	53.1	424.20	56.2	424.94	423.50	-3.1	19,624	-0.02%
2024/01/17	59.7	432.28	47.6	432.32	428.00	12.2	19,804	0.06%
2024/01/16	138.2	428.87	145.3	428.27	429.50	-7.1	19,718	-0.04%	大買/大賣/
2024/01/15	70.5	421.78	26.3	418.69	411.50	44.2	19,409	0.23%
2024/01/12	78.7	422.98	76.4	422.16	421.50	2.3	19,403	0.01%
2024/01/11	67.7	404.71	112.9	406.94	422.50	-45.2	19,203	-0.24%	大賣/
2024/01/10	28	383.09	41.1	380.67	387.00	-13.1	18,815	-0.07%
2024/01/09	44.3	379.75	64.2	379.89	375.50	-19.9	19,198	-0.10%
2024/01/08	39.7	382.77	32.1	384.46	377.00	7.6	19,208	0.04%
2024/01/05	69.1	380.79	73	379.06	384.00	-3.9	19,186	-0.02%
2024/01/04	21.8	369.26	18	369.86	372.00	3.8	19,117	0.02%
2024/01/03	44.4	367.23	99.1	367.84	373.00	-54.7	19,381	-0.28%
2024/01/02	24.3	356.47	12	357.58	360.00	12.3	19,188	0.06%
2023/12/29	4.7	353.94	4	355.63	357.00	0.7	19,396	0.00%
2023/12/28	28	354.25	7	354.00	354.50	21	19,425	0.11%
2023/12/27	11.1	362.26	9.3	362.13	362.50	1.9	19,385	0.01%
2023/12/26	22	362.32	31	363.44	361.00	-9	19,483	-0.05%
2023/12/25	16.3	356.19	14	358.07	357.00	2.3	19,539	0.01%
2023/12/22	31.2	356.81	33.1	357.57	358.00	-1.8	19,741	-0.01%
2023/12/21	62.8	355.13	42.1	353.01	350.50	20.7	19,791	0.10%
2023/12/20	48.3	371.56	66	373.40	365.50	-17.7	19,736	-0.09%
2023/12/19	29.3	370.01	29.2	369.81	373.50	0.1	19,880	0.00%
2023/12/18	70.8	370.40	45	367.97	367.00	25.8	20,079	0.13%
2023/12/15	42.6	366.97	32	365.47	361.00	10.6	20,106	0.05%
2023/12/14	60.2	372.83	65	371.53	369.00	-4.8	20,167	-0.02%
2023/12/13	66.1	372.84	51.4	372.77	368.00	14.7	20,049	0.07%
2023/12/12	121.4	376.17	147.8	378.71	382.50	-26.4	20,136	-0.13%	大買/大賣/
2023/12/11	31.1	366.23	21.6	367.44	361.50	9.6	19,961	0.05%
2023/12/08	53.3	364.75	58.2	365.60	370.00	-5	20,159	-0.02%
2023/12/07	51.3	360.24	55	361.76	357.50	-3.7	20,283	-0.02%
2023/12/06	72.4	368.57	92.1	369.45	361.50	-19.7	20,444	-0.10%
2023/12/05	58.6	370.73	52.8	369.58	363.50	5.8	20,557	0.03%
2023/12/04	50.7	385.30	41.1	383.84	380.00	9.6	20,635	0.05%
2023/12/01	83.3	386.68	90.3	385.30	391.00	-7	20,733	-0.03%
2023/11/30	105.7	380.73	120.5	382.26	385.50	-14.8	20,695	-0.07%	大買/大賣/
2023/11/29	149.3	372.65	109.9	369.81	380.00	39.4	20,458	0.19%	大買/大賣/
2023/11/28	103.4	352.46	110.7	353.70	361.00	-7.3	20,092	-0.04%	大買/大賣/
2023/11/27	41.5	337.46	34.2	340.08	331.00	7.4	19,840	0.04%
2023/11/24	16.2	340.70	17.1	341.85	344.00	-0.8	20,119	0.00%
2023/11/23	49.4	338.79	47	337.07	336.00	2.4	20,142	0.01%
2023/11/22	71	348.68	70.1	349.61	346.00	0.9	20,082	0.00%
2023/11/21	42.1	344.76	34	347.23	342.50	8.1	20,170	0.04%
2023/11/20	85	353.39	65.7	352.59	345.00	19.4	20,428	0.09%
2023/11/17	57.4	341.66	88.7	339.71	351.00	-31.2	20,281	-0.15%
2023/11/16	12.4	319.99	21	318.90	319.50	-8.6	20,030	-0.04%
2023/11/15	22.3	330.52	18	324.89	320.50	4.3	20,265	0.02%
2023/11/14	35.5	334.16	32.1	334.58	331.00	3.4	20,648	0.02%
2023/11/13	32.2	333.97	46.3	332.99	334.00	-14.1	21,080	-0.07%
2023/11/10	28	328.70	21	330.69	323.50	7	21,400	0.03%
2023/11/09	16.5	331.64	12	332.33	333.50	4.5	21,561	0.02%
2023/11/08	21	331.76	40	333.20	335.50	-19	21,750	-0.09%
2023/11/07	22.1	327.17	14	328.18	328.50	8.1	21,883	0.04%
2023/11/06	24	330.60	32.4	330.67	332.00	-8.4	21,808	-0.04%
2023/11/03	50.6	325.04	50.7	325.34	322.00	-0.2	21,652	0.00%
2023/11/02	56.3	317.23	63.3	317.44	324.00	-7	21,438	-0.03%
2023/11/01	51.4	303.88	41	302.68	302.50	10.4	21,213	0.05%
2023/10/31	87.7	321.28	79.1	311.04	302.00	8.5	21,011	0.04%
2023/10/30	50	320.46	55.6	318.40	326.00	-5.5	20,706	-0.03%
2023/10/27	11.1	315.38	10	310.90	308.50	1.1	20,545	0.01%
2023/10/26	49	318.52	24	319.96	318.00	25	20,428	0.12%
2023/10/25	21	332.67	11.7	329.45	325.00	9.3	20,272	0.05%
2023/10/24	19.2	338.93	19	337.92	339.50	0.2	20,005	0.00%
2023/10/23	37	334.80	67	337.17	338.50	-30	19,784	-0.15%
2023/10/20	36.3	334.13	3.1	335.06	334.50	33.2	19,531	0.17%
2023/10/19	12	341.70	12.7	342.01	343.00	-0.7	19,944	0.00%
2023/10/18	33.1	351.91	40.7	351.66	351.00	-7.6	20,269	-0.04%
2023/10/17	33.1	356.91	40.1	356.64	352.50	-7.1	20,249	-0.03%
2023/10/16	12	345.79	11.2	344.09	350.00	0.9	20,262	0.00%
2023/10/13	4.2	339.08	29	340.09	343.00	-24.9	20,547	-0.12%
2023/10/12	9.6	338.27	12.1	340.05	345.00	-2.5	20,918	-0.01%
2023/10/11	19.3	336.97	25.5	335.43	331.00	-6.2	21,100	-0.03%
2023/10/06	8	320.06	5.2	320.60	323.00	2.8	21,221	0.01%
2023/10/05	35	316.93	56	312.09	321.00	-21	21,269	-0.10%
2023/10/04	7	300.93	7	300.29	303.00	0	21,347	0.00%
2023/10/03	13.1	307.11	10	305.55	304.00	3.1	21,588	0.01%
2023/10/02	4.3	313.42	12	315.29	312.50	-7.7	21,981	-0.03%
2023/09/28	18.1	311.17	7.3	310.50	306.00	10.8	22,153	0.05%
2023/09/27	17.4	302.51	29.1	302.59	306.00	-11.7	22,691	-0.05%
2023/09/26	11.5	308.72	5	305.70	303.00	6.5	22,997	0.03%
2023/09/25	10	311.45	15.3	313.58	309.50	-5.3	23,198	-0.02%
2023/09/22	28.1	300.85	25.6	299.13	304.50	2.5	23,162	0.01%
2023/09/21	70.8	298.14	10	303.05	298.00	60.8	23,315	0.26%
2023/09/20	6.1	318.75	6	318.08	315.50	0.1	23,080	0.00%
2023/09/19	35	331.76	24.5	326.75	322.50	10.5	23,122	0.05%
2023/09/18	20	342.78	30	341.70	344.50	-10	23,117	-0.04%
2023/09/15	51	351.04	30.1	349.44	338.00	21	23,086	0.09%
2023/09/14	37	355.97	66	355.07	356.50	-29	22,723	-0.13%
2023/09/13	46	333.56	82	336.20	348.00	-36	22,482	-0.16%
2023/09/12	35.5	333.44	19.4	336.83	325.50	16.1	22,316	0.07%
2023/09/11	24	352.90	26	351.45	346.50	-2	22,193	-0.01%
2023/09/08	30	360.32	36	361.64	360.00	-6	21,987	-0.03%
2023/09/07	19	364.53	23	365.83	369.50	-4	21,976	-0.02%
2023/09/06	23.3	363.52	92.6	366.48	367.00	-69.3	21,685	-0.32%
2023/09/05	20.3	343.82	28	350.27	357.00	-7.7	21,301	-0.04%
2023/09/04	17	341.35	33	342.79	345.00	-16	21,044	-0.08%
2023/09/01	76	342.85	53	347.25	335.00	23	20,849	0.11%
2023/08/31	19	344.42	19.1	344.76	345.00	-0.1	20,501	0.00%
2023/08/30	26.1	347.81	30	345.98	342.00	-3.9	20,321	-0.02%
2023/08/29	20	335.38	70	340.91	335.50	-50	19,928	-0.25%
2023/08/28	29	330.59	30	331.52	335.00	-1	19,742	-0.01%
2023/08/25	75	338.61	19	338.08	334.00	56	19,539	0.29%
2023/08/24	17.1	340.63	30	345.00	333.00	-12.9	19,248	-0.07%
2023/08/23	4.2	334.38	8.5	337.59	340.50	-4.3	19,019	-0.02%
2023/08/22	25.1	344.80	26	345.33	341.00	-0.9	18,776	-0.01%
2023/08/21	18	337.03	8	341.69	335.50	10	18,741	0.05%
2023/08/18	44.1	347.27	35	344.29	328.00	9.1	18,462	0.05%
2023/08/17	33.1	354.23	41	355.98	357.00	-7.9	17,899	-0.04%
2023/08/16	31.2	336.59	11	336.87	341.00	20.2	17,419	0.12%
2023/08/15	8.4	323.74	11.1	324.51	334.00	-2.7	17,012	-0.02%
2023/08/14	25	300.32	21	303.17	304.00	4	16,725	0.02%
2023/08/11	17	295.82	13	297.69	293.50	4	16,465	0.02%
2023/08/10	0.2	280.00	3	275.33	280.00	-2.9	16,235	-0.02%
2023/08/09	3	302.00	10	304.00	301.00	-7	16,253	-0.04%
2023/08/08	2	292.75	0	0.00	295.50	2	16,287	0.01%
2023/08/07	7	308.22	1	309.50	307.50	6	16,315	0.04%
2023/08/04	1.1	271.20	2	275.50	281.50	-0.9	16,299	-0.01%
2023/08/02	2.2	282.38	0	0.00	281.00	2.2	16,296	0.01%
2023/08/01	0	0.00	8.1	313.71	312.00	-8.1	16,305	-0.05%
2023/07/31	23	324.89	1	327.97	326.00	22	16,364	0.13%
2023/07/28	3	317.82	6	319.00	319.50	-3	16,321	-0.02%
2023/07/27	10.1	320.54	11.1	313.99	331.00	-1	16,358	-0.01%
2023/07/26	1	340.04	2	340.00	340.00	-1	16,321	-0.01%
2023/07/25	2	383.00	3	380.67	377.50	-1	16,440	-0.01%
2023/07/24	34.6	387.32	20	381.88	377.50	14.6	16,601	0.09%
2023/07/21	62.1	360.77	64.5	361.70	379.50	-2.4	16,376	-0.01%
2023/07/20	5.5	332.90	5	339.00	345.00	0.5	15,962	0.00%
2023/07/19	16.1	329.98	13	331.81	329.00	3.1	15,782	0.02%
2023/07/18	23	323.46	23	319.18	314.00	0	15,305	0.00%
2023/07/17	11	314.37	12	317.63	319.00	-1	14,809	-0.01%
2023/07/14	10	280.90	14	284.43	295.00	-4	14,264	-0.03%
2023/07/13	9	276.25	15.1	276.50	268.50	-6.1	13,808	-0.04%
2023/07/12	20	260.40	20	261.58	260.50	0	13,253	0.00%
2023/07/11	12	262.13	45.1	263.15	262.00	-33.1	13,097	-0.25%
2023/07/10	7	252.79	9.2	251.64	253.50	-2.2	12,812	-0.02%
2023/07/07	9.2	244.79	12	244.25	244.50	-2.8	12,591	-0.02%
2023/07/06	9	257.28	9	256.67	253.50	0	12,163	0.00%
2023/07/05	47.1	255.92	17	254.08	255.50	30.1	11,910	0.25%
2023/07/04	17	236.79	22.6	244.91	250.50	-5.6	11,417	-0.05%
2023/07/03	10	221.55	20.3	223.35	228.00	-10.3	11,054	-0.09%
2023/06/30	13	210.77	23	210.41	211.00	-10	10,835	-0.09%
2023/06/29	8	207.50	23.5	209.31	210.00	-15.5	10,851	-0.14%
2023/06/28	3	201.67	5	201.70	201.00	-2	10,717	-0.02%
2023/06/27	16	201.22	14	202.11	198.00	2	11,051	0.02%
2023/06/26	12.1	201.92	5.1	203.20	202.00	7.1	11,102	0.06%
2023/06/21	3	197.50	10.1	195.54	199.00	-7.1	11,496	-0.06%
2023/06/20	2	197.25	2	196.00	196.00	0	11,548	0.00%
2023/06/19	2	196.50	6.4	195.03	196.50	-4.4	11,706	-0.04%
2023/06/16	1	193.02	17.1	195.61	193.00	-16.1	11,603	-0.14%
2023/06/15	14	190.21	19.1	190.51	190.00	-5.1	11,553	-0.04%
2023/06/14	14	187.39	7	186.93	186.00	7	11,600	0.06%
2023/06/13	8.2	185.43	17	187.00	187.50	-8.8	11,641	-0.08%
2023/06/12	0	0.00	1	175.50	174.50	-1	11,506	-0.01%
2023/06/09	1	172.50	12	173.04	173.50	-11	11,537	-0.10%
2023/06/08	2	169.00	1	168.00	168.50	1	11,624	0.01%
2023/06/07	3	171.17	5	171.40	172.00	-2	11,779	-0.02%
2023/06/06	2	170.54	2	170.25	170.50	0	12,282	0.00%
2023/06/05	0.1	173.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	6	173.92	1.5	174.00	172.00	4.5	12,416	0.04%
2023/06/01	3.1	170.90	2	172.50	173.00	1.1	12,476	0.01%
2023/05/31	3	171.17	4	172.50	171.50	-1	12,750	-0.01%
2023/05/30	2	171.50	2	171.50	172.50	0	12,802	0.00%
2023/05/29	11.1	174.28	15	174.50	173.50	-3.9	12,820	-0.03%
2023/05/26	10.1	170.61	12	169.38	168.50	-1.9	12,907	-0.02%
2023/05/25	16	173.03	17	172.03	170.50	-1	13,281	-0.01%
2023/05/24	5	166.90	2	167.50	167.00	3	13,602	0.02%
2023/05/23	2	171.25	1	171.50	171.00	1	13,714	0.01%
2023/05/22	5	169.10	1	168.50	168.50	4	13,833	0.03%
2023/05/19	1	169.00	5	171.70	172.00	-4	13,863	-0.03%
2023/05/18	7	167.29	9	168.28	167.50	-2	13,979	-0.01%
2023/05/17	3	166.16	3	165.67	166.50	0	14,073	0.00%
2023/05/16	16	165.06	15	162.90	162.00	1	14,134	0.01%
2023/05/15	6	163.83	5	164.10	164.50	1	14,162	0.01%
2023/05/12	2	166.50	4	166.25	167.00	-2	14,331	-0.01%
2023/05/11	4	168.75	9	165.00	164.50	-5	14,585	-0.03%
2023/05/10	4	168.88	4	168.38	169.50	0	15,086	0.00%
2023/05/09	5	168.40	4	167.63	168.00	1	15,223	0.01%
2023/05/08	4	171.26	3	169.67	168.50	1	15,458	0.01%
2023/05/05	5	169.50	9	168.78	170.00	-4	16,178	-0.02%
2023/05/04	7	167.14	9	168.28	169.00	-2	16,439	-0.01%
2023/05/03	8	166.63	2	166.00	166.00	6	16,616	0.04%
2023/05/02	14	166.54	5	168.30	170.00	9	16,586	0.05%
2023/04/28	8.1	163.63	9	164.17	164.00	-1	16,619	-0.01%
2023/04/27	29	162.02	20	160.75	160.00	9	16,470	0.05%
2023/04/26	18.2	160.78	5	159.70	158.50	13.2	16,309	0.08%
2023/04/25	9.1	171.75	4	172.63	171.00	5.1	15,999	0.03%
2023/04/24	7.1	178.50	6.4	179.17	177.00	0.7	15,830	0.00%
2023/04/21	9	186.39	8	186.38	184.50	1	15,754	0.01%
2023/04/20	4	189.38	4	188.50	191.00	0	15,770	0.00%
2023/04/19	12.1	189.83	6	188.67	188.50	6.1	15,884	0.04%
2023/04/18	1	194.00	1	193.50	191.50	0	15,912	0.00%
2023/04/17	0	0.00	1	193.50	194.50	-1	15,967	-0.01%
2023/04/14	2	193.50	1	193.50	194.50	1	16,057	0.01%
2023/04/13	6	192.58	5	192.20	192.00	1	16,143	0.01%
2023/04/12	2.1	195.21	7	196.86	196.50	-4.9	16,172	-0.03%
2023/04/11	16.1	197.57	15	198.20	197.50	1.1	16,198	0.01%
2023/04/10	11	200.00	15.3	200.58	199.50	-4.3	16,385	-0.03%
2023/04/07	10.2	200.92	11	201.05	200.00	-0.8	16,361	0.00%
2023/04/06	11	196.64	11	197.68	201.00	0	16,255	0.00%
2023/03/31	27	193.69	22	193.91	196.50	5	16,126	0.03%
2023/03/30	7.1	191.49	3.1	191.84	193.00	4.1	16,015	0.03%
2023/03/29	34	191.68	30.2	193.60	189.00	3.9	15,899	0.02%
2023/03/28	39.7	204.15	38	196.05	195.50	1.7	15,737	0.01%
2023/03/27	24.3	214.44	22	210.14	209.00	2.3	15,297	0.02%
2023/03/24	22	211.64	26	214.10	215.50	-4	15,057	-0.03%
2023/03/23	32.1	199.94	28	200.98	198.50	4.1	14,498	0.03%
2023/03/22	7.1	198.11	11	199.64	200.50	-4	14,533	-0.03%
2023/03/21	2	192.50	7.1	194.00	192.00	-5.1	14,315	-0.04%
2023/03/20	29.1	194.20	24	191.25	191.00	5.1	14,384	0.04%
2023/03/17	30	194.28	34	193.32	194.50	-4	14,410	-0.03%
2023/03/16	3	187.67	14	187.18	188.00	-11	14,186	-0.08%
2023/03/15	21	192.83	19	193.21	190.50	2	14,175	0.01%
2023/03/14	10	185.50	14	186.86	187.50	-4	14,093	-0.03%
2023/03/13	16	186.25	21	185.24	186.50	-5	14,174	-0.04%
2023/03/10	6	188.83	1	187.00	187.00	5	14,176	0.04%
2023/03/09	45	197.40	47.2	196.83	194.00	-2.1	14,405	-0.01%
2023/03/08	7	188.50	10	185.90	191.00	-3	13,983	-0.02%
2023/03/07	4	187.75	3	187.83	187.50	1	13,967	0.01%
2023/03/06	24	191.21	14.1	191.78	189.50	9.9	13,998	0.07%
2023/03/03	2	191.75	5.6	190.26	188.50	-3.6	14,115	-0.03%
2023/03/02	19.1	186.03	12.1	186.30	186.00	7.1	14,220	0.05%
2023/03/01	10.2	185.31	9	185.39	186.00	1.2	14,266	0.01%
2023/02/24	23	188.13	17	187.38	185.50	6	14,319	0.04%
2023/02/23	6	189.75	17	188.50	188.50	-11	14,153	-0.08%
2023/02/22	37.9	187.14	19.5	185.28	181.00	18.4	14,009	0.13%
2023/02/21	16.5	196.09	11	197.14	200.50	5.5	13,748	0.04%
2023/02/20	21	199.74	35.4	197.51	195.00	-14.4	13,831	-0.10%
2023/02/17	8.2	196.95	21	196.90	196.50	-12.8	14,067	-0.09%
2023/02/16	44.4	196.80	38	196.18	200.50	6.4	14,445	0.04%
2023/02/15	8	192.75	10.2	192.12	193.00	-2.2	14,704	-0.01%
2023/02/14	33	194.74	28	193.46	192.00	5	14,749	0.03%
2023/02/13	23	192.72	18	194.33	193.50	5	15,074	0.03%
2023/02/10	27	197.09	47	194.69	193.50	-20	15,370	-0.13%
2023/02/09	27.5	200.25	22.1	200.18	198.50	5.5	15,653	0.03%
2023/02/08	62.5	199.30	65	199.67	199.00	-2.5	15,573	-0.02%
2023/02/07	76.1	190.05	76.1	189.93	191.50	0	15,221	0.00%
2023/02/06	164	191.51	152	189.80	190.00	12	15,323	0.08%	大買/大賣/
2023/02/03	162.1	193.45	154.1	194.22	194.50	8	15,369	0.05%	大買/大賣/
2023/02/02	44	180.05	220	179.16	184.00	-176	14,907	-1.18%	大賣/鉅額交易
2023/02/01	182	175.59	15	175.47	175.50	167	15,396	1.08%	大買/鉅額交易
2023/01/31	13	168.54	4	168.75	169.50	9	15,627	0.06%
2023/01/30	13	166.73	18.1	167.89	168.50	-5.1	16,331	-0.03%
2023/01/17	1	159.00	1	160.00	160.00	0	17,101	0.00%
2023/01/16	11.1	158.55	11	159.55	159.50	0.1	17,567	0.00%
2023/01/13	21.1	161.31	26	159.10	157.50	-4.9	17,880	-0.03%
2023/01/12	3	160.67	2	160.00	160.00	1	18,323	0.01%
2023/01/11	2	158.50	4	161.00	161.00	-2	18,752	-0.01%
2023/01/10	13	159.35	17	158.65	160.00	-4	19,182	-0.02%
2023/01/09	15	158.43	9	158.50	158.50	6	19,639	0.03%
2023/01/05	14	150.43	24	147.60	147.00	-10	20,375	-0.05%
2023/01/04	61	148.68	61	146.04	149.00	0	20,876	0.00%
2023/01/03	90	144.06	81	145.69	147.00	9	21,203	0.04%
2022/12/30	3	143.67	3	146.50	142.50	0	21,448	0.00%
2022/12/29	8	144.06	7	144.57	145.50	1	21,795	0.00%
2022/12/28	8	147.19	5	147.80	145.00	3	22,145	0.01%
2022/12/27	1	155.00	2	155.00	156.50	-1	22,266	0.00%
2022/12/26	28	153.41	25	155.00	152.00	3	22,770	0.01%
2022/12/23	12	157.88	11	158.77	159.00	1	23,323	0.00%
2022/12/22	21	161.14	21	157.62	158.00	0	23,747	0.00%
2022/12/21	28	158.61	24	159.81	157.50	4	24,226	0.02%
2022/12/20	24	160.81	25	157.28	156.00	-1	24,661	0.00%
2022/12/16	4	165.88	4	165.13	165.00	0	25,528	0.00%
2022/12/15	58	171.86	193	171.26	171.50	-135	25,759	-0.52%	大賣/鉅額交易
2022/12/14	144	173.07	6	169.17	173.00	138	25,800	0.53%	大買/鉅額交易
2022/12/13	1	165.00	1	165.50	164.00	0	25,794	0.00%
2022/12/12	34	164.66	34	164.03	164.00	0	25,943	0.00%
2022/12/09	2	170.00	1	171.00	168.50	1	26,462	0.00%
2022/12/08	11	169.45	10	168.00	167.00	1	26,667	0.00%
2022/12/07	54	175.59	55	171.95	170.00	-1	26,854	0.00%
2022/12/06	1	176.00	12	176.58	175.50	-11	26,928	-0.04%
2022/12/05	64	178.14	63	178.56	178.00	1	27,113	0.00%
2022/12/02	78	176.96	74	176.94	176.50	4	27,347	0.01%
2022/12/01	104	178.51	120	176.48	175.50	-16	27,536	-0.06%	大買/大賣/
2022/11/30	5	169.20	5	169.00	168.50	0	27,497	0.00%
2022/11/29	65	165.77	71	166.51	165.50	-6	27,732	-0.02%
2022/11/28	26	167.35	12	168.50	168.50	14	28,144	0.05%
2022/11/25	81	168.41	71	169.96	167.50	10	28,344	0.04%
2022/11/24	35	170.19	36	171.06	172.00	-1	28,350	0.00%
2022/11/23	39	167.47	40	164.98	163.50	-1	28,343	0.00%
2022/11/22	4	162.25	3	163.17	166.50	1	28,707	0.00%
2022/11/21	3	166.00	21	166.88	164.00	-18	29,182	-0.06%
2022/11/18	51	170.45	53	168.14	166.00	-2	29,702	-0.01%
2022/11/17	46	166.27	38	167.36	170.50	8	29,817	0.03%
2022/11/16	31	165.63	39	165.51	167.00	-8	30,017	-0.03%
2022/11/15	59	164.86	49	166.22	167.00	10	30,214	0.03%
2022/11/14	90	161.40	204	160.12	163.50	-114	30,634	-0.37%	大賣/鉅額交易
2022/11/11	192	157.66	95	159.55	156.50	97	31,097	0.31%	大買/
2022/11/10	26	149.87	20	149.80	150.50	6	30,971	0.02%
2022/11/09	43	150.37	41	151.78	150.50	2	31,293	0.01%
2022/11/08	73	147.45	74	150.22	147.00	-1	31,812	0.00%
2022/11/07	15	150.57	23	149.80	149.00	-8	32,171	-0.02%
2022/11/04	14	143.46	12	142.17	142.50	2	31,967	0.01%
2022/11/03	14	144.57	18.1	143.70	144.00	-4.1	31,985	-0.01%
2022/11/02	20	145.20	20.2	145.90	145.50	-0.2	32,066	0.00%
2022/11/01	3	144.67	5	143.80	146.50	-2	32,164	-0.01%
2022/10/31	7	142.64	22	142.43	142.00	-15	32,256	-0.05%
2022/10/28	170	144.75	158.1	143.08	139.50	11.9	32,356	0.04%	大買/大賣/
2022/10/27	23	136.41	18	136.58	138.00	5	31,865	0.02%
2022/10/26	69.4	135.07	60	134.51	133.50	9.4	31,835	0.03%
2022/10/25	77	133.73	79	134.94	139.50	-2	31,506	-0.01%
2022/10/24	10	133.00	12	134.46	134.50	-2	31,060	-0.01%
2022/10/21	12	125.08	13	124.12	122.50	-1	31,495	0.00%
2022/10/20	46	124.83	46	124.72	127.00	0	32,320	0.00%
2022/10/19	65	131.05	74	128.42	125.00	-9	32,200	-0.03%
2022/10/18	41	130.51	40	130.99	130.50	1	32,249	0.00%
2022/10/17	26	128.94	15	127.43	131.50	11	32,783	0.03%
2022/10/14	5	126.30	70	123.76	130.00	-65	33,031	-0.20%
2022/10/13	101	119.71	70	121.43	118.50	31	33,153	0.09%	大買/
2022/10/12	121	122.56	99	122.04	122.00	22	33,056	0.07%	大買/
2022/10/11	10	128.15	19	127.84	127.00	-9	33,018	-0.03%
2022/10/07	6	137.67	4	137.25	136.50	2	32,849	0.01%
2022/10/06	8	136.19	6	138.08	140.00	2	32,872	0.01%
2022/10/05	16	139.06	47	139.41	133.50	-31	32,704	-0.09%
2022/10/04	44	137.76	32	138.89	137.50	12	32,381	0.04%
2022/10/03	80	136.01	96	135.19	135.50	-16	32,180	-0.05%
2022/09/30	57	133.63	12	130.67	134.00	45	32,572	0.14%
2022/09/29	65	127.88	65.1	127.11	127.00	-0.1	32,663	0.00%
2022/09/28	27	131.91	141	134.15	127.50	-114	32,739	-0.35%	大賣/鉅額交易
2022/09/27	140	134.61	29	134.72	134.50	111	32,704	0.34%	大買/鉅額交易
2022/09/26	30	139.03	28	137.95	136.00	2	32,637	0.01%
2022/09/23	29	152.64	27	146.69	145.50	2	32,650	0.01%
2022/09/22	29	151.14	29	152.78	156.00	0	32,479	0.00%
2022/09/21	7	153.50	8	152.63	152.50	-1	32,515	0.00%
2022/09/20	5	151.80	4	154.25	152.00	1	32,776	0.00%
2022/09/19	10	153.05	9	153.72	152.50	1	32,932	0.00%
2022/09/16	16	156.56	15	156.43	153.50	1	33,125	0.00%
2022/09/15	13	165.23	9	168.39	161.00	4	33,151	0.01%
2022/09/14	5	169.60	3	169.33	169.50	2	33,183	0.01%
2022/09/13	12	176.67	1	176.00	176.00	11	33,222	0.03%
2022/09/12	7	177.36	5	175.20	173.00	2	33,278	0.01%
2022/09/08	10	175.05	17	174.97	175.50	-7	33,482	-0.02%
2022/09/07	25.1	176.19	16	174.88	176.00	9.1	33,488	0.03%
2022/09/06	26	177.19	41	176.21	175.50	-15	33,699	-0.04%
2022/09/05	31	181.92	20	184.53	179.50	11	33,603	0.03%
2022/09/02	43	186.87	42	187.61	188.00	1	33,488	0.00%
2022/09/01	12	182.67	14	183.50	181.00	-2	33,293	-0.01%
2022/08/31	12	188.21	14	187.57	187.00	-2	33,223	-0.01%
2022/08/30	19	190.97	19	189.55	188.50	0	33,343	0.00%
2022/08/29	27	185.37	91	184.25	190.00	-64	33,178	-0.19%
2022/08/26	151	195.93	83	194.48	191.00	68	33,079	0.21%	大買/
2022/08/25	83	194.99	85	195.24	195.00	-2	32,887	-0.01%
2022/08/24	86	189.84	126	188.88	186.00	-40	32,679	-0.12%	大賣/
2022/08/23	140	187.43	98	185.35	190.50	42	32,474	0.13%	大買/
2022/08/22	80	189.21	145	189.80	186.00	-65	32,316	-0.20%	大賣/
2022/08/19	149	191.85	83	193.61	189.50	66	32,358	0.20%	大買/
2022/08/18	103	187.95	103	179.05	189.00	0	31,931	0.00%	大買/大賣/
2022/08/17	77	174.53	63	176.75	175.50	14	31,262	0.04%
2022/08/16	31	177.08	38	177.68	175.50	-7	31,269	-0.02%
2022/08/15	64	176.41	65	176.03	178.00	-1	31,286	0.00%
2022/08/12	219	163.11	232.1	163.09	170.50	-13.1	30,694	-0.04%	大買/大賣/
2022/08/11	69	154.97	71	155.82	155.00	-2	30,349	-0.01%
2022/08/10	54	149.94	53	150.92	149.00	1	30,681	0.00%
2022/08/09	69	153.89	69	153.70	154.50	0	30,843	0.00%
2022/08/08	95	156.27	89	155.86	154.50	6	31,057	0.02%
2022/08/05	85	157.80	82	154.20	159.50	3	31,147	0.01%
2022/08/04	87	148.93	87	148.89	149.00	0	31,240	0.00%
2022/08/03	50	150.62	56	150.42	148.50	-6	31,290	-0.02%
2022/08/02	73	149.73	70	149.74	151.50	3	31,482	0.01%
2022/08/01	51	154.28	57	155.08	153.00	-6	31,442	-0.02%
2022/07/29	126.1	158.25	154	158.35	156.00	-27.9	31,376	-0.09%	大買/大賣/
2022/07/28	108	159.55	145	163.24	155.50	-37	31,475	-0.12%	大買/大賣/
2022/07/27	135	165.65	56	166.17	163.00	79	30,798	0.26%	大買/
2022/07/26	39	179.17	52	178.82	177.50	-13	29,889	-0.04%
2022/07/25	60	178.66	49	179.85	181.50	11	29,826	0.04%
2022/07/22	60	182.71	37	183.64	180.50	23	29,766	0.08%
2022/07/21	58	172.48	73	169.21	179.00	-15	29,265	-0.05%
2022/07/20	75.1	162.50	62	161.60	163.00	13.1	28,744	0.05%
2022/07/19	39	156.94	37	155.45	154.00	2	28,522	0.01%
2022/07/18	22	158.91	23	155.63	158.00	-1	28,377	0.00%
2022/07/15	16	153.25	12	152.96	152.50	4	28,062	0.01%
2022/07/14	21	150.74	26	151.10	150.00	-5	28,107	-0.02%
2022/07/13	15	153.20	10	150.55	146.50	5	27,985	0.02%
2022/07/12	20	158.00	20	156.00	150.00	0	28,075	0.00%
2022/07/11	14	166.82	14	168.68	162.00	0	28,455	0.00%
2022/07/08	38	170.91	36	170.06	165.00	2	28,630	0.01%
2022/07/07	76	165.32	79	171.40	174.00	-3	28,007	-0.01%
2022/07/06	82	168.49	85	163.90	160.50	-3	27,834	-0.01%
2022/07/05	32	169.34	32	172.39	174.00	0	27,750	0.00%
2022/07/04	13	172.00	13	172.15	172.50	0	27,851	0.00%
2022/07/01	12	185.42	10	184.05	172.00	2	27,944	0.01%
2022/06/30	16	186.41	16	188.13	191.00	0	27,826	0.00%
2022/06/29	5	192.80	4	194.25	194.50	1	27,816	0.00%
2022/06/28	7	191.64	6	191.58	190.00	1	27,790	0.00%
2022/06/27	11	199.32	11	199.86	198.00	0	28,067	0.00%
2022/06/24	18.1	189.44	18	189.00	187.50	0.1	28,540	0.00%
2022/06/23	14	188.57	12	188.88	190.00	2	28,676	0.01%
2022/06/22	26	199.08	26	191.52	186.50	0	28,328	0.00%
2022/06/21	5	203.30	5	202.90	207.00	0	28,133	0.00%
2022/06/20	4.1	205.85	3	205.67	201.50	1.1	28,206	0.00%
2022/06/17	30	207.87	29	208.90	209.00	1	28,277	0.00%
2022/06/16	74	233.40	73	229.51	214.50	1	28,039	0.00%
2022/06/15	10	230.70	10	231.55	228.50	0	28,074	0.00%
2022/06/14	6	223.58	6.2	225.24	225.50	-0.2	28,220	0.00%
2022/06/13	4	221.63	3	225.83	226.00	1	28,523	0.00%
2022/06/10	10	223.00	9	220.72	225.50	1	29,039	0.00%
2022/06/09	9	222.72	7	223.07	224.00	2	29,291	0.01%
2022/06/08	7	230.57	12	227.13	222.50	-5	29,488	-0.02%
2022/06/07	7	226.93	6	226.75	228.50	1	30,017	0.00%
2022/06/06	7	227.14	7	226.43	231.50	0	30,785	0.00%
2022/06/02	32	232.63	24	227.85	226.00	8	31,348	0.03%
2022/06/01	9	245.72	6	239.92	238.00	3	31,717	0.01%
2022/05/31	15	235.83	12	236.21	240.50	3	31,931	0.01%
2022/05/30	70	240.20	69	239.81	242.00	1	32,963	0.00%
2022/05/27	29	238.72	27	239.89	231.00	2	33,710	0.01%
2022/05/26	35.1	242.43	34.1	242.79	238.50	0.9	34,303	0.00%
2022/05/25	30	253.20	29	253.36	255.00	1	34,805	0.00%
2022/05/24	13	253.35	47	256.52	250.00	-34	35,532	-0.10%
2022/05/23	45	261.77	13	263.46	257.50	32	36,322	0.09%
2022/05/20	4	269.00	2	270.00	269.50	2	36,532	0.01%
2022/05/19	17	260.44	22	263.50	269.50	-5	36,484	-0.01%
2022/05/18	123	265.61	199	264.50	268.00	-76	36,532	-0.21%	大買/大賣/
2022/05/17	271	254.33	190	254.69	255.00	81	36,520	0.22%	大買/大賣/
2022/05/16	54	265.76	76	259.48	252.50	-22	37,163	-0.06%
2022/05/13	256	260.45	234	261.69	257.00	22	37,394	0.06%	大買/大賣/
2022/05/12	27	254.35	30	259.10	254.50	-3	37,471	-0.01%
2022/05/11	19	251.21	49	253.07	257.50	-30	37,788	-0.08%
2022/05/10	54	250.31	25	247.10	255.00	29	37,985	0.08%
2022/05/09	44	258.99	45	246.64	246.50	-1	38,497	0.00%
2022/05/06	57	274.89	53	274.68	272.00	4	38,829	0.01%
2022/05/05	89	280.17	89	281.15	286.00	0	38,763	0.00%
2022/05/04	36.1	264.69	36	264.08	262.50	0.1	38,558	0.00%
2022/05/03	11	264.23	122	265.19	264.50	-111	38,787	-0.29%	大賣/鉅額交易
2022/04/29	121	260.82	10	260.95	260.50	111	38,955	0.28%	大買/鉅額交易
2022/04/28	16	250.91	284	249.72	260.00	-268	38,880	-0.69%	大賣/鉅額交易
2022/04/27	430	246.81	161	238.80	252.50	269	38,898	0.69%	大買/大賣/鉅額交易
2022/04/26	65	247.20	90	248.71	242.50	-25	38,817	-0.06%
2022/04/25	42	250.61	15	249.87	248.50	27	39,070	0.07%
2022/04/22	31.1	265.87	34	265.85	267.50	-2.9	39,245	-0.01%
2022/04/21	18	274.94	17	276.47	275.00	1	39,660	0.00%
2022/04/20	13	268.08	13	271.81	276.50	0	39,824	0.00%
2022/04/19	17.1	275.38	13	274.69	268.50	4.1	39,943	0.01%
2022/04/18	13	266.00	13	266.23	272.50	0	40,018	0.00%
2022/04/15	114	262.79	117	262.06	265.50	-3	40,260	-0.01%	大買/大賣/
2022/04/14	27	283.89	22	283.39	281.50	5	40,341	0.01%
2022/04/13	20	285.38	20	287.33	289.50	0	40,256	0.00%
2022/04/12	128	284.49	125	285.32	281.50	3	40,177	0.01%	大買/大賣/
2022/04/11	33	294.26	74	292.34	281.00	-41	39,911	-0.10%
2022/04/08	59	300.64	88	300.05	301.50	-29	39,727	-0.07%
2022/04/07	86	299.01	21	299.14	296.00	65	39,457	0.16%
2022/04/06	11	311.36	10	314.60	317.00	1	39,182	0.00%
2022/04/01	1	298.00	2	305.00	312.00	-1	39,128	0.00%
2022/03/31	4	308.38	3	307.33	305.50	1	39,374	0.00%
2022/03/30	21	325.36	161	326.39	312.50	-140	39,541	-0.35%	大賣/鉅額交易
2022/03/29	329	320.09	222	318.76	322.50	107	39,675	0.27%	大買/大賣/鉅額交易
2022/03/28	51	305.81	14.1	299.83	311.00	36.9	40,065	0.09%
2022/03/25	11	294.18	12.1	295.50	296.00	-1.1	40,418	0.00%
2022/03/24	10	286.00	143	285.73	287.50	-133	40,965	-0.32%	大賣/鉅額交易
2022/03/23	177	286.79	59	295.13	284.00	118	42,365	0.28%	大買/鉅額交易
2022/03/22	44.2	283.12	33	284.26	282.00	11.2	42,972	0.03%
2022/03/21	6	279.00	9	276.50	274.50	-3	43,100	-0.01%
2022/03/18	29	271.81	64	275.86	273.00	-35	43,130	-0.08%
2022/03/17	58	274.18	18	272.53	275.00	40	42,942	0.09%
2022/03/16	24	259.73	17	261.35	255.00	7	42,428	0.02%
2022/03/15	43	277.41	36	264.86	260.50	7	42,269	0.02%
2022/03/14	13	291.31	12	288.46	286.00	1	42,126	0.00%
2022/03/11	23	280.57	89	282.30	287.00	-66	41,766	-0.16%
2022/03/10	127	282.88	114	286.80	281.00	13	41,630	0.03%	大買/大賣/
2022/03/09	111	281.40	50	284.39	275.00	61	41,146	0.15%	大買/
2022/03/08	45	289.64	44	283.14	273.50	1	40,380	0.00%
2022/03/07	48	281.92	47	285.82	287.50	1	39,594	0.00%
2022/03/04	9	298.50	11	297.81	288.00	-2	39,069	-0.01%
2022/03/03	174	319.89	176	320.06	312.00	-2	38,732	-0.01%	大買/大賣/
2022/03/02	65	300.57	65	302.29	307.00	0	37,914	0.00%
2022/03/01	69	285.50	76	288.78	299.50	-7	37,091	-0.02%
2022/02/25	17	262.76	42.2	266.86	272.50	-25.2	36,252	-0.07%
2022/02/24	19	247.05	75	243.89	248.00	-56	35,583	-0.16%
2022/02/23	185	246.69	132	246.99	245.00	53	34,753	0.15%	大買/大賣/
2022/02/22	29	236.57	21	238.86	233.50	8	33,923	0.02%
2022/02/21	38	233.54	51	236.25	239.00	-13	33,503	-0.04%
2022/02/18	30	234.53	27	235.24	238.50	3	33,774	0.01%
2022/02/17	55	241.45	80	242.40	233.00	-25	33,898	-0.07%
2022/02/16	190.2	243.37	310	242.83	243.00	-119.9	33,682	-0.36%	大買/大賣/鉅額交易
2022/02/15	157	232.63	20	236.13	232.00	137	33,336	0.41%	大買/鉅額交易
2022/02/14	33	233.53	20	232.55	231.00	13	33,092	0.04%
2022/02/11	34	241.87	36	243.54	244.00	-2	33,159	-0.01%
2022/02/10	23	239.52	27	239.85	234.00	-4	32,875	-0.01%
2022/02/09	151	235.84	148	235.62	236.50	3	32,706	0.01%	大買/大賣/
2022/02/08	14	213.54	22	220.23	224.00	-8	32,424	-0.02%
2022/02/07	21	203.88	18	203.78	209.50	3	32,386	0.01%
2022/01/26	11	204.50	4	207.25	199.50	7	32,810	0.02%
2022/01/25	19	210.34	18	207.61	205.50	1	33,233	0.00%
2022/01/24	100	213.23	101	209.15	213.50	-1	33,695	0.00%	大賣/
2022/01/21	26	214.92	27	216.31	216.00	-1	34,692	0.00%
2022/01/20	7	216.36	9.1	217.37	219.00	-2.1	35,430	-0.01%
2022/01/19	40	210.43	49	212.34	215.00	-9	36,018	-0.02%
2022/01/18	16	217.59	23	217.22	209.00	-7	36,701	-0.02%
2022/01/17	57	211.46	52	212.34	214.50	5	37,392	0.01%
2022/01/14	45	206.52	59	207.82	213.00	-14	37,851	-0.04%
2022/01/13	31	197.65	175	196.27	200.50	-144	38,128	-0.38%	大賣/鉅額交易
2022/01/12	184	200.09	44	200.25	200.50	140	38,678	0.36%	大買/鉅額交易
2022/01/11	11	201.68	228	203.49	199.00	-217	39,898	-0.54%	大賣/鉅額交易
2022/01/10	286.2	208.48	71	210.24	207.00	215.2	40,656	0.53%	大買/鉅額交易
2022/01/07	316	213.86	313	211.66	199.00	3	41,496	0.01%	大買/大賣/
2022/01/06	49	212.94	48	212.72	211.00	1	41,693	0.00%
2022/01/05	35	220.07	32	220.44	218.50	3	42,783	0.01%
2022/01/04	20	225.78	17	225.59	221.00	3	44,346	0.01%
2022/01/03	13	235.08	15	226.87	226.00	-2	44,732	0.00%
2021/12/30	27	237.04	24	236.29	239.00	3	44,982	0.01%
2021/12/29	28	239.29	25	238.60	238.00	3	44,942	0.01%
2021/12/28	36	240.13	50	241.33	245.50	-14	45,334	-0.03%
2021/12/27	33	245.77	26	249.10	238.50	7	45,452	0.02%
2021/12/24	63	247.97	46	247.10	249.00	17	45,182	0.04%
2021/12/23	50	246.91	61	246.36	243.00	-11	45,107	-0.02%
2021/12/22	70	241.97	82	240.90	243.00	-12	44,945	-0.03%
2021/12/21	43	231.80	72	229.27	238.50	-29	44,416	-0.07%
2021/12/20	66	226.84	36	228.63	217.00	30	43,896	0.07%
2021/12/17	99	223.08	101	222.55	225.50	-2	43,928	0.00%	大賣/
2021/12/16	76	212.17	82.3	207.00	217.50	-6.3	42,868	-0.01%
2021/12/15	5	186.10	14.1	193.47	198.00	-9.1	42,239	-0.02%
2021/12/14	57	186.12	28	181.13	180.00	29	42,330	0.07%
2021/12/13	17	189.15	12	192.42	194.00	5	43,128	0.01%
2021/12/10	12	188.25	13	188.46	187.50	-1	43,465	0.00%
2021/12/09	8	193.88	11.1	192.51	188.50	-3.1	44,281	-0.01%
2021/12/08	15.1	191.20	47.1	187.40	194.50	-32	44,790	-0.07%
2021/12/07	1	179.00	1	178.00	177.00	0	44,992	0.00%
2021/12/06	28.2	183.00	6	179.17	178.50	22.2	45,320	0.05%
2021/12/03	9	189.72	9	190.50	190.00	0	45,555	0.00%
2021/12/02	2	182.75	0	0.00	184.50	2	45,714	0.00%
2021/12/01	4	182.88	2	183.50	187.00	2	45,984	0.00%
2021/11/30	3	188.17	4.2	187.52	186.00	-1.2	46,512	0.00%
2021/11/29	11	179.32	11	178.91	183.00	0	47,677	0.00%
2021/11/26	11.2	178.54	10	177.00	182.00	1.2	48,042	0.00%
2021/11/25	2	181.00	5	180.10	176.50	-3	47,917	-0.01%
2021/11/24	7	178.71	5	181.00	179.00	2	47,883	0.00%
2021/11/23	3.1	184.49	0	0.00	184.50	3.1	48,613	0.01%
2021/11/22	15	188.60	12	189.08	190.00	3	48,686	0.01%
2021/11/19	11	192.23	10	190.05	190.50	1	48,565	0.00%
2021/11/18	16	198.03	23	197.04	196.00	-7	48,409	-0.01%
2021/11/17	14	203.07	34.1	203.10	206.00	-20.1	48,307	-0.04%
2021/11/16	61	199.31	40.1	199.58	193.50	20.9	47,897	0.04%
2021/11/15	39	195.86	33	197.24	198.50	6	47,378	0.01%
2021/11/12	48.1	197.03	66	194.86	189.00	-18	47,110	-0.04%
2021/11/11	27	191.22	42	189.42	191.00	-15	46,520	-0.03%
2021/11/10	20	185.25	27	185.48	194.00	-7	46,153	-0.02%
2021/11/09	13.2	184.81	13	184.92	181.00	0.2	45,662	0.00%
2021/11/08	16	189.00	6	182.67	181.00	10	45,141	0.02%
2021/11/05	33	189.62	36	189.93	197.00	-3	44,724	-0.01%
2021/11/04	16	194.75	21	194.12	190.50	-5	44,059	-0.01%
2021/11/03	32	194.34	33	193.98	193.50	-1	43,471	0.00%
2021/11/02	38.2	203.93	24.1	207.06	205.50	14.1	43,072	0.03%
2021/11/01	67	211.33	35	212.23	210.00	32	42,405	0.08%
2021/10/29	74.1	205.84	64	203.93	201.00	10.1	41,622	0.02%
2021/10/28	28	188.21	91	192.83	196.50	-63	40,311	-0.16%
2021/10/27	75	172.13	97.1	175.73	179.00	-22.1	39,421	-0.06%
2021/10/26	69.1	174.80	50	169.24	163.00	19.1	38,611	0.05%
2021/10/25	120	173.02	92	172.32	176.00	28	37,727	0.07%	大買/
2021/10/22	63	158.26	127	162.60	166.50	-64	36,525	-0.18%	大賣/
2021/10/21	107	154.36	61	155.21	151.50	46	35,522	0.13%	大買/
2021/10/20	110	150.53	107	151.06	153.50	3	34,614	0.01%	大買/大賣/
2021/10/19	88	147.74	138.2	150.24	147.50	-50.2	33,683	-0.15%	大賣/
2021/10/18	131.1	141.82	171	140.62	141.00	-39.9	32,110	-0.12%	大買/大賣/
2021/10/15	176	140.61	61	137.48	143.00	115	31,001	0.37%	大買/鉅額交易
2021/10/14	73	132.30	74	130.29	130.00	-1	29,551	0.00%
2021/10/13	27	134.69	33	134.09	131.50	-6	28,779	-0.02%
2021/10/12	160	131.08	137	131.23	133.00	23	27,418	0.08%	大買/大賣/
2021/10/08	86	128.93	97.3	121.74	130.00	-11.3	25,623	-0.04%
2021/10/07	2	114.25	40	116.99	118.50	-38	25,160	-0.15%
2021/10/06	7	110.86	7	109.29	108.00	0	25,003	0.00%
2021/10/05	13	109.31	13	109.08	112.00	0	25,354	0.00%
2021/10/04	40	110.86	38	111.05	109.00	2	25,273	0.01%
2021/10/01	5	110.00	3.6	112.14	107.50	1.4	25,585	0.01%
2021/09/30	19	114.79	395	116.27	115.00	-376	25,583	-1.47%	大賣/鉅額交易
2021/09/29	452	114.57	73	114.03	115.00	379	25,693	1.48%	大買/鉅額交易
2021/09/28	67	118.68	65.2	118.59	120.50	1.8	25,254	0.01%
2021/09/27	30	116.73	11	116.51	114.50	19	24,602	0.08%
2021/09/24	90	118.80	460	119.41	118.00	-370	24,250	-1.53%	大賣/鉅額交易
2021/09/23	544	114.84	230	114.03	115.50	314	23,388	1.34%	大買/大賣/鉅額交易
2021/09/22	51	108.09	11.2	106.46	106.00	39.8	23,034	0.17%
2021/09/17	4.1	112.90	66.3	110.67	114.00	-62.2	22,693	-0.27%
2021/09/16	520	115.24	461	114.95	112.50	59	22,132	0.27%	大買/大賣/
2021/09/15	158	111.40	430.2	111.78	111.50	-272.2	21,085	-1.29%	大買/大賣/鉅額交易
2021/09/14	397.4	113.74	121.9	111.79	115.00	275.5	20,608	1.34%	大買/大賣/鉅額交易
2021/09/13	47	109.46	104	112.37	109.00	-57	19,661	-0.29%	大賣/
2021/09/10	193	107.59	224.8	105.51	110.50	-31.8	18,802	-0.17%	大買/大賣/
2021/09/09	72.4	100.16	22.3	100.50	100.50	50.1	18,216	0.28%
2021/09/08	10.2	96.78	11	95.38	93.40	-0.8	17,894	0.00%
2021/09/07	50.8	100.10	9	107.09	98.30	41.8	17,543	0.24%
2021/09/06	14.5	112.10	17	111.38	109.00	-2.5	17,535	-0.01%
2021/09/03	17.2	111.13	14.2	110.63	110.00	3	17,809	0.02%
2021/09/02	48.3	110.81	33	110.75	109.00	15.3	17,265	0.09%
2021/09/01	19.3	103.37	22	106.77	109.00	-2.7	15,914	-0.02%
2021/08/31	15.1	99.36	16.2	99.77	99.20	-1.1	15,298	-0.01%
2021/08/30	7	103.50	9	103.83	103.00	-2	15,046	-0.01%
2021/08/27	81	107.38	74	105.50	103.50	7	15,000	0.05%
2021/08/26	0	0.00	7	103.03	104.00	-7	14,197	-0.05%
2021/08/25	1	96.30	1	95.30	94.80	0	14,015	0.00%
2021/08/24	5	95.62	27	97.08	94.30	-22	14,283	-0.15%
2021/08/23	2	94.50	4	96.33	94.40	-2	14,264	-0.01%
2021/08/20	0.2	90.90	11	89.55	90.90	-10.8	14,185	-0.08%
2021/08/19	1	86.20	0	0.00	86.20	1	14,118	0.01%
2021/08/18	26	86.77	1	85.90	89.80	25	14,353	0.17%
2021/08/17	0	0.00	11	88.37	86.70	-11	14,560	-0.08%
2021/08/16	1	90.20	2	89.75	92.40	-1	14,540	-0.01%
2021/08/13	1	90.80	2	92.40	92.10	-1	14,543	-0.01%
2021/08/12	5.1	95.82	1	95.40	95.40	4.1	14,571	0.03%
2021/08/11	2	96.65	0	0.00	97.10	2	14,663	0.01%
2021/08/10	0	0.00	5	97.50	97.30	-5	14,664	-0.03%
2021/08/09	0	0.00	2	100.50	98.80	-2	14,657	-0.01%
2021/08/06	5	98.54	6	99.50	99.30	-1	14,668	-0.01%
2021/08/05	1	105.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	9	108.72	7	111.07	108.50	2	14,651	0.01%
2021/08/03	22	109.68	22	108.80	114.50	0	14,710	0.00%
2021/08/02	12	110.25	10	111.30	112.00	2	14,752	0.01%
2021/07/30	34	115.29	35	115.80	112.50	-1	14,891	-0.01%
2021/07/29	6	107.58	9	107.56	108.00	-3	14,903	-0.02%
2021/07/28	9	108.00	0	0.00	105.00	9	15,093	0.06%
2021/07/27	7	119.43	0	0.00	116.50	7	15,783	0.04%
2021/07/26	9	116.56	6	116.17	121.50	3	16,255	0.02%
2021/07/23	4	113.63	0	0.00	112.50	4	17,371	0.02%
2021/07/22	1	116.00	12	117.08	118.50	-11	18,178	-0.06%
2021/07/21	6	109.17	0	0.00	110.00	6	18,336	0.03%
2021/07/20	4	114.00	3	116.00	111.50	1	18,661	0.01%
2021/07/19	0	0.00	15	113.80	118.00	-15	18,678	-0.08%
2021/07/16	3	108.83	4	109.00	109.00	-1	18,767	-0.01%
2021/07/15	12	107.17	1	108.50	109.00	11	18,898	0.06%
2021/07/14	4	110.75	2.7	111.04	114.00	1.3	18,999	0.01%
2021/07/13	19	111.55	11	115.05	111.00	8	18,915	0.04%
2021/07/12	24.4	110.35	37	110.28	110.50	-12.6	18,689	-0.07%
2021/07/09	21	103.88	7.9	102.07	106.50	13.1	18,206	0.07%
2021/07/08	11	94.83	8.2	96.50	97.10	2.8	18,020	0.02%
2021/07/07	7	90.73	10.7	91.63	91.80	-3.7	17,495	-0.02%
2021/07/06	95	83.76	83	85.31	83.50	12	17,327	0.07%
2021/07/05	0	0.00	16	81.64	85.40	-16	17,067	-0.09%
2021/07/02	2	77.10	5	76.04	77.70	-3	16,992	-0.02%
2021/07/01	1	74.70	0	0.00	74.00	1	17,167	0.01%
2021/06/30	2	76.20	3	75.70	76.10	-1	17,153	-0.01%
2021/06/29	6	78.93	1	75.90	75.50	5	17,130	0.03%
2021/06/24	3	76.70	1	76.60	76.70	2	16,852	0.01%
2021/06/23	1	76.70	3	77.00	76.70	-2	16,816	-0.01%
2021/06/22	1	75.40	2	75.10	74.80	-1	16,677	-0.01%
2021/06/21	1	75.00	0	0.00	75.20	1	16,606	0.01%
2021/06/18	21	77.01	19.2	77.88	76.30	1.8	16,489	0.01%
2021/06/17	2	76.60	4.1	77.07	77.60	-2.1	16,286	-0.01%
2021/06/16	3.1	75.88	5.1	75.65	75.10	-2	16,105	-0.01%
2021/06/15	42	77.93	45	77.89	78.10	-3	15,932	-0.02%
2021/06/11	10	77.70	29.6	77.99	78.10	-19.5	15,368	-0.13%
2021/06/10	1.2	70.68	6	71.02	71.00	-4.8	14,589	-0.03%
2021/06/09	6	69.95	1	71.80	69.80	5	14,417	0.03%
2021/06/08	2	70.55	1	71.00	71.40	1	14,302	0.01%
2021/06/07	1	70.30	16	70.07	71.10	-15	14,221	-0.11%
2021/06/04	10	70.00	0	0.00	69.10	10	14,091	0.07%
2021/06/03	2	70.70	1	71.20	70.80	1	13,914	0.01%
2021/06/02	6	70.20	1	69.50	69.00	5	13,719	0.04%
2021/06/01	1	70.20	6	69.42	69.40	-5	13,598	-0.04%
2021/05/28	3	67.90	1	67.50	67.50	2	13,129	0.02%
2021/05/27	0	0.00	9.6	66.23	65.60	-9.6	13,009	-0.07%
2021/05/26	15	66.53	5	66.30	66.30	10	12,918	0.08%
2021/05/25	37	66.66	40	63.38	67.50	-3	12,631	-0.02%
2021/05/24	0	0.00	2	61.75	61.40	-2	12,312	-0.02%
2021/05/21	6	60.72	6	60.18	59.80	0	12,295	0.00%
2021/05/20	4	60.53	9.1	59.21	58.80	-5.1	12,298	-0.04%
2021/05/19	13	58.68	5	58.90	58.20	8	12,244	0.07%
2021/05/18	1	58.30	1	57.50	58.50	0	12,109	0.00%
2021/05/17	0	0.00	20	53.74	53.20	-20	12,039	-0.17%
2021/05/14	9.1	59.26	2	60.55	57.60	7.1	11,963	0.06%
2021/05/13	8	59.30	7	60.61	59.50	1	11,838	0.01%
2021/05/12	0	0.00	3	61.27	59.40	-3	11,728	-0.03%
2021/05/11	21	63.01	13	62.33	63.30	8	11,444	0.07%
2021/05/10	7	67.14	10	66.20	66.90	-3	11,262	-0.03%
2021/05/07	5	68.46	113	68.31	68.00	-108	11,214	-0.96%	大賣/鉅額交易
2021/05/06	102	67.40	5	67.70	67.00	97	11,047	0.88%	大買/
2021/05/05	33	68.32	24	67.79	66.50	9	10,896	0.08%
2021/05/04	18	69.14	23	67.88	73.80	-5	10,606	-0.05%
2021/05/03	34	72.55	119	69.65	69.80	-85	10,416	-0.82%	大賣/
2021/04/29	243	73.94	435	73.34	74.50	-192	10,415	-1.84%	大買/大賣/鉅額交易
2021/04/28	194	65.11	166	65.99	67.80	28	9,319	0.30%	大買/大賣/
2021/04/27	55	61.59	56	62.55	61.70	-1	8,510	-0.01%
2021/04/26	32	62.97	5	61.80	62.60	27	8,303	0.33%
2021/04/23	2	57.20	12	57.53	58.80	-10	7,967	-0.13%
2021/04/22	24	59.84	34	55.84	56.50	-10	8,021	-0.12%
2021/04/21	7	59.16	50	60.00	58.70	-43	7,949	-0.54%
2021/04/20	0	0.00	3	60.20	61.00	-3	7,961	-0.04%
2021/04/19	114	60.46	4	59.98	59.00	110	7,977	1.38%	大買/鉅額交易
2021/04/16	143	59.80	3	59.00	59.50	140	7,882	1.78%	大買/鉅額交易
2021/04/15	2	57.45	3	57.90	59.30	-1	7,719	-0.01%
2021/04/14	14	58.51	3	58.77	56.40	11	7,561	0.15%
2021/04/13	2	58.10	6	58.67	57.90	-4	7,244	-0.06%
2021/04/12	51	58.03	3	58.53	56.90	48	6,962	0.69%
2021/04/09	8	58.30	3	58.60	57.50	5	6,837	0.07%
2021/04/08	63	56.79	66	57.06	57.20	-3	6,536	-0.05%
2021/04/07	5	56.66	4	55.98	57.40	1	6,373	0.02%
2021/04/01	2	52.90	4	53.10	53.00	-2	6,271	-0.03%
2021/03/31	3	52.47	1	53.00	52.10	2	6,248	0.03%
2021/03/26	1	52.10	0	0.00	52.10	1	6,383	0.02%
2021/03/23	0	51.55	2	51.20	51.10	-2	6,429	-0.03%
2021/03/19	3	51.07	0	0.00	51.00	3	6,639	0.05%
2021/03/18	1	52.60	0	0.00	51.90	1	6,650	0.02%
2021/03/17	3	51.70	0	0.00	51.90	3	6,711	0.04%
2021/03/16	0	52.20	0	0.00	51.90	0	6,770	0.00%
2021/03/15	0	51.90	0	0.00	51.60	0	6,891	0.00%
2021/03/11	0	0.00	1	51.00	51.00	-1	7,576	-0.01%
2021/03/08	2	49.95	0	0.00	49.95	2	8,096	0.02%
2021/03/05	1	49.90	4	49.70	49.95	-3	8,098	-0.04%
2021/03/04	1	51.30	0	0.00	50.90	1	8,126	0.01%
2021/03/03	0	0.00	1	51.80	51.90	-1	8,098	-0.01%
2021/03/02	2	52.00	0	0.00	52.10	2	8,061	0.02%
2021/02/25	1	54.20	8	53.70	53.40	-7	8,060	-0.09%
2021/02/24	1	54.20	2	53.90	53.90	-1	8,146	-0.01%
2021/02/23	1	56.00	1	55.80	55.40	0	8,135	0.00%
2021/02/22	3	56.43	0	0.00	57.30	3	8,151	0.04%
2021/02/19	13	54.45	2	54.30	55.90	11	8,006	0.14%
2021/02/18	1	54.00	1	54.00	54.00	0	7,934	0.00%
2021/02/17	1	53.10	2	52.90	53.20	-1	7,932	-0.01%
2021/02/05	0	0.00	1	52.00	51.80	-1	7,883	-0.01%
2021/02/04	1	52.70	0	0.00	52.20	1	7,859	0.01%
2021/02/03	3	53.70	3	53.80	53.30	0	7,823	0.00%
2021/02/02	0	0.00	1	53.00	52.90	-1	7,771	-0.01%
2021/02/01	3	51.27	5	52.00	51.40	-2	7,737	-0.03%
2021/01/29	16	54.53	16	53.48	52.20	0	7,685	0.00%
2021/01/28	4	53.43	7	53.69	53.40	-3	7,537	-0.04%
2021/01/27	13	52.23	12	52.92	52.50	1	7,391	0.01%
2021/01/26	4	52.85	4.2	53.23	51.10	-0.2	7,215	0.00%
2021/01/25	87	54.59	80	59.35	54.10	7	7,011	0.10%
2021/01/22	16	55.60	44	55.93	57.90	-28	6,417	-0.44%
2021/01/21	0	0.00	5	53.66	52.70	-5	5,889	-0.08%
2021/01/20	1	52.00	30	51.07	51.00	-29	5,790	-0.50%
2021/01/19	10	53.40	3	53.40	53.00	7	5,727	0.12%
2021/01/18	9	52.39	13	52.23	52.40	-4	5,755	-0.07%
2021/01/15	15	54.17	12	54.09	53.40	3	5,758	0.05%
2021/01/14	6	53.37	2	53.90	54.00	4	5,626	0.07%
2021/01/13	1	53.30	21	53.38	54.00	-20	5,539	-0.36%
2021/01/12	3	52.67	2	52.50	52.00	1	5,405	0.02%
2021/01/11	0	0.00	2	51.50	51.60	-2	5,245	-0.04%
2021/01/08	2.1	50.07	0	0.00	48.75	2.1	5,169	0.04%
2021/01/07	0	0.00	2	50.00	49.75	-2	5,113	-0.04%
2021/01/06	8.1	49.55	4	51.26	49.30	4.1	5,073	0.08%
2021/01/05	2	51.40	0	0.00	51.50	2	4,950	0.04%
2021/01/04	4.1	50.65	12	51.31	52.20	-8	4,891	-0.16%
2020/12/31	6	51.90	3	50.90	50.90	3	4,803	0.06%
2020/12/30	4	51.48	3	51.87	51.50	1	4,777	0.02%
2020/12/29	7	52.03	3	51.47	51.90	4	4,740	0.08%
2020/12/28	2	50.48	1	51.50	51.80	1	4,581	0.02%
2020/12/25	0	0.00	2	50.95	50.70	-2	4,467	-0.04%
2020/12/24	0	0.00	3	51.13	51.00	-3	4,432	-0.07%
2020/12/23	9	51.19	0	0.00	51.20	9	4,403	0.20%
2020/12/22	4	50.48	5	51.50	49.65	-1	4,331	-0.02%
2020/12/21	5	48.80	0	0.00	49.20	5	4,222	0.12%
2020/12/17	6	49.72	0	0.00	49.80	6	4,147	0.14%
2020/12/16	1	50.50	1	50.40	50.50	0	4,107	0.00%
2020/12/15	85	51.62	86	50.04	50.40	-1	4,083	-0.02%
2020/12/14	1	50.00	0	0.00	50.50	1	3,880	0.03%
2020/12/11	2	49.75	20	50.45	49.50	-18	3,852	-0.47%
2020/12/10	6	50.62	3	51.30	50.70	3	3,835	0.08%
2020/12/09	12	51.47	2	51.65	51.70	10	3,743	0.27%
2020/12/08	14	52.91	25	53.00	52.70	-11	3,599	-0.31%
2020/12/07	106	55.44	76	54.83	55.40	30	3,438	0.87%	大買/
2020/12/04	5	52.26	10	52.74	53.40	-5	2,870	-0.17%
2020/11/30	0	0.00	4	48.29	47.95	-4	2,292	-0.17%
2020/11/27	3	47.10	0.2	47.05	47.05	2.9	2,241	0.13%
2020/11/25	0	0.00	1	46.55	46.05	-1	2,250	-0.04%
2020/11/24	2	47.20	2	47.05	47.00	0	2,210	0.00%
2020/11/23	1	46.80	1.2	47.04	47.65	-0.2	2,171	-0.01%
2020/11/20	1	45.80	1	45.15	46.05	0	2,028	0.00%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	1	45.55	0	0.00	45.35	1	1,872	0.05%
2020/11/13	1	43.85	1	44.30	44.35	0	1,879	0.00%
2020/11/12	0	0.00	4	43.95	43.80	-4	1,883	-0.21%
2020/11/11	1.3	43.75	0	0.00	43.70	1.3	1,877	0.07%
2020/11/09	1	43.60	2	43.63	43.60	-1	1,877	-0.05%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/03	3	41.30	0	0.00	41.25	3	1,959	0.15%
2020/10/29	2	41.63	0	0.00	42.00	2	2,087	0.10%
2020/10/27	1	43.15	1	43.60	43.40	0	2,133	0.00%
2020/10/26	3	43.03	1	43.10	43.35	2	2,166	0.09%
2020/10/23	0	0.00	4	43.81	44.10	-4	2,143	-0.19%
2020/10/22	5	43.20	5	43.25	43.00	0	2,260	0.00%
2020/10/21	9	43.16	6	43.38	43.05	3	2,425	0.12%
2020/10/20	1	42.85	0	0.00	43.05	1	2,688	0.04%
2020/10/19	0	0.00	2	43.10	44.15	-2	2,701	-0.07%
2020/10/16	2	42.55	0	0.00	42.25	2	2,745	0.07%
2020/10/14	1	43.50	0	0.00	43.35	1	2,935	0.03%
2020/10/07	0	0.00	0.3	44.90	44.95	-0.3	3,109	-0.01%
2020/09/28	0	0.00	9	43.16	44.05	-9	3,909	-0.23%
2020/09/25	1	42.30	2	42.00	42.00	-1	4,182	-0.02%
2020/09/24	0	0.00	25	43.00	43.00	-25	4,699	-0.53%
2020/09/17	1	45.10	0	0.00	45.40	1	6,221	0.02%
2020/09/15	6	45.68	9	45.52	45.40	-3	6,368	-0.05%
2020/09/14	1	43.95	6	44.02	44.00	-5	6,492	-0.08%
2020/09/11	0	0.00	2	42.90	42.90	-2	6,519	-0.03%
2020/09/09	1	43.55	1	43.30	43.45	0	6,563	0.00%
2020/09/08	1	43.70	0	0.00	43.85	1	6,580	0.02%
2020/09/07	5	43.50	0	0.00	43.55	5	6,638	0.08%
2020/09/04	0	0.00	1	43.50	43.95	-1	6,670	-0.01%
2020/09/02	0	0.00	2	45.20	45.10	-2	6,696	-0.03%
2020/09/01	1	44.95	0	0.00	44.95	1	6,706	0.01%
2020/08/27	3	44.50	0	0.00	44.20	3	6,759	0.04%
2020/08/25	2	44.10	0	0.00	44.40	2	6,849	0.03%
2020/08/21	0	0.00	1	43.30	43.50	-1	6,903	-0.01%
2020/08/20	3	42.98	1	42.45	42.40	2	6,915	0.03%
2020/08/19	0	0.00	1	45.50	45.20	-1	6,871	-0.01%
2020/08/18	1	46.45	0	0.00	46.30	1	6,847	0.01%
2020/08/13	1	46.95	0	0.00	46.25	1	6,979	0.01%
2020/08/12	1	46.40	0	0.00	46.60	1	6,993	0.01%
2020/08/11	0	0.00	2	47.83	47.30	-2	6,969	-0.03%
2020/08/10	1	47.40	0	0.00	47.25	1	6,966	0.01%
2020/08/05	0	0.00	1	48.60	48.60	-1	6,887	-0.01%
2020/08/04	1	47.50	0	0.00	47.80	1	6,835	0.01%
2020/08/03	1	47.00	0	0.00	47.10	1	6,806	0.01%
2020/07/31	1	46.70	0	0.00	47.05	1	6,820	0.01%
2020/07/29	2	46.65	1	46.60	46.95	1	6,725	0.01%
2020/07/28	1	46.30	1	47.30	46.20	0	6,658	0.00%
2020/07/27	1	51.50	0	0.00	49.15	1	6,524	0.02%
2020/07/24	24	52.83	23	52.64	52.10	1	6,354	0.02%
2020/07/22	1	51.70	61	52.09	52.50	-60	6,034	-0.99%
2020/07/21	51	52.70	4	52.40	53.00	47	6,100	0.77%
2020/07/15	1	51.90	1	51.90	50.10	0	6,025	0.00%
2020/07/14	5	51.08	2	50.95	51.00	3	6,004	0.05%
2020/07/13	1	51.70	0	0.00	51.60	1	5,971	0.02%
2020/07/10	1	50.80	1	50.80	50.80	0	5,933	0.00%
2020/07/09	29	53.59	163	53.05	52.60	-134	5,837	-2.30%	大賣/鉅額交易
2020/07/08	16	54.09	3	52.93	54.00	13	5,663	0.23%
2020/07/07	50	51.77	36	54.32	51.50	14	5,429	0.26%
2020/07/06	15	53.75	47	54.57	54.00	-32	5,261	-0.61%
2020/07/03	47	53.18	39	53.73	52.80	8	5,033	0.16%
2020/07/02	44	47.79	44	48.92	51.30	0	4,544	0.00%
2020/07/01	32	47.07	2	47.63	47.75	30	4,233	0.71%
2020/06/30	43	47.38	14	47.12	46.40	29	4,065	0.71%
2020/06/29	76	46.92	38	46.72	46.50	38	3,795	1.00%
2020/06/24	25	45.09	11	45.47	44.80	14	3,484	0.40%
2020/06/23	10	42.95	3	42.75	43.35	7	3,083	0.23%
2020/06/22	1	42.45	3	42.55	42.70	-2	2,987	-0.07%
2020/06/19	4	42.64	1	42.25	41.00	3	2,984	0.10%
2020/06/18	1	41.25	0.2	41.70	41.80	0.8	2,809	0.03%
2020/06/17	0	0.00	3	41.65	41.70	-3	2,797	-0.11%
2020/06/16	2	41.45	2	42.03	41.90	0	2,819	0.00%
2020/06/15	0	0.00	1	41.80	41.45	-1	2,862	-0.03%
2020/06/12	3	40.90	0	0.00	41.65	3	2,889	0.10%
2020/06/11	1	43.80	3	43.33	42.80	-2	2,908	-0.07%
2020/06/10	1	44.50	3	44.50	44.20	-2	2,951	-0.07%
2020/06/09	0	0.00	0.9	44.30	44.35	-0.9	2,993	-0.03%
2020/06/08	0	0.00	11	44.80	44.90	-11	3,017	-0.36%
2020/06/05	3	44.80	0	0.00	44.90	3	2,992	0.10%
2020/06/04	0	0.00	4	45.15	45.00	-4	3,007	-0.13%
2020/06/03	12	44.89	1	44.30	45.05	11	3,010	0.37%
2020/06/02	7	44.86	0	0.00	44.40	7	2,974	0.24%
2020/06/01	1	44.00	0	0.00	45.10	1	2,948	0.03%
2020/05/29	1	44.25	0	0.00	43.60	1	2,905	0.03%
2020/05/28	0.9	43.55	0	0.00	43.35	0.9	2,887	0.03%
2020/05/27	1	43.60	0	0.00	43.85	1	2,902	0.03%
2020/05/26	4	43.38	2	43.85	43.20	2	2,910	0.07%
2020/05/25	3	43.73	0	0.00	43.70	3	2,915	0.10%
2020/05/22	4	44.41	5	43.90	43.60	-1	2,934	-0.03%
2020/05/21	5	43.55	0	0.00	43.95	5	2,875	0.17%
2020/05/20	1	42.70	1	42.45	42.30	0	2,828	0.00%
2020/05/18	1	40.85	0	0.00	40.50	1	2,819	0.04%
2020/05/14	0	0.00	2	42.15	42.10	-2	2,851	-0.07%
2020/05/08	0	0.00	2	43.85	43.05	-2	2,945	-0.07%
2020/05/07	2	43.60	1	43.65	43.55	1	2,940	0.03%
2020/05/06	1	42.80	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	1	42.75	42.80	-1	2,964	-0.03%
2020/05/04	1	42.70	0	0.00	42.60	1	2,988	0.03%
2020/04/29	1	43.30	6	43.11	43.20	-5	3,039	-0.16%
2020/04/27	5	43.03	1	42.90	42.80	4	3,171	0.13%
2020/04/24	8	43.34	20	42.83	42.55	-12	3,160	-0.38%
2020/04/23	15	45.30	1	45.50	45.30	14	3,036	0.46%
2020/04/17	0	0.00	1	42.05	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	2	41.85	41.60	-2	3,147	-0.06%
2020/04/15	0	0.00	4	41.03	41.80	-4	3,291	-0.12%
2020/04/14	4	40.44	1	41.00	41.00	3	3,368	0.09%
2020/04/10	1	39.85	0	0.00	40.05	1	3,518	0.03%
2020/04/09	3	40.37	4	40.39	40.35	-1	3,753	-0.03%
2020/04/08	1	39.80	3	40.42	41.20	-2	3,905	-0.05%
2020/04/07	1	38.50	3	38.70	38.80	-2	3,875	-0.05%
2020/04/06	1	37.35	0	0.00	37.45	1	3,842	0.03%
2020/03/27	2	37.20	0	0.00	36.20	2	3,858	0.05%
2020/03/26	1	35.85	2	36.85	36.50	-1	3,829	-0.03%
2020/03/25	0	0.00	3	36.15	36.40	-3	3,837	-0.08%
2020/03/24	1	33.85	0	0.00	34.10	1	3,804	0.03%
2020/03/23	0	0.00	2	32.05	32.15	-2	3,791	-0.05%
2020/03/20	0	0.00	10	31.93	32.05	-10	3,796	-0.26%
2020/03/19	3	29.48	10	29.15	29.15	-7	3,801	-0.18%
2020/03/18	1	33.45	0	0.00	32.35	1	3,768	0.03%
2020/03/17	1	30.80	0	0.00	32.95	1	3,806	0.03%
2020/03/16	1	33.35	1	35.45	32.70	0	3,763	0.00%
2020/03/13	7	34.55	0	0.00	34.55	7	3,676	0.19%
2020/03/12	1	40.80	4	40.60	38.35	-3	3,623	-0.08%
2020/03/11	1	42.90	0	0.00	42.35	1	3,576	0.03%
2020/03/10	12	42.70	36	42.83	43.80	-24	3,586	-0.67%
2020/03/09	2	43.20	0	0.00	42.80	2	3,570	0.06%
2020/03/03	1	46.00	0	0.00	45.55	1	3,623	0.03%
2020/03/02	1	44.65	0	0.00	45.00	1	3,613	0.03%
2020/02/27	16	44.58	1	44.35	44.05	15	3,588	0.42%
2020/02/24	1	47.25	0	0.00	46.80	1	3,538	0.03%
2020/02/21	0	0.00	1	47.65	47.65	-1	3,525	-0.03%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/13	1	49.90	0	0.00	50.00	1	3,453	0.03%
2020/02/12	2	48.65	1	49.15	49.25	1	3,412	0.03%
2020/02/11	1	47.50	1	48.05	48.05	0	3,445	0.00%
2020/02/05	3	47.40	0	0.00	47.00	3	3,439	0.09%
2020/01/31	5	50.73	30	50.65	49.45	-25	3,488	-0.72%
2020/01/30	2	53.30	2	52.80	52.10	0	3,523	0.00%
2020/01/20	4	58.08	0	0.00	57.80	4	3,613	0.11%
2020/01/17	3	59.03	0	0.00	58.80	3	3,640	0.08%
2020/01/16	4	59.50	2	59.10	59.10	2	3,717	0.05%
2020/01/15	0	0.00	12	58.97	58.90	-12	3,685	-0.33%
2020/01/14	12	60.02	0	0.00	59.40	12	3,670	0.33%
2020/01/13	1	58.50	1	59.10	59.50	0	3,550	0.00%
2020/01/10	4	58.20	4	59.00	58.60	0	3,536	0.00%
2020/01/09	3	57.67	27	57.98	58.30	-24	3,463	-0.69%
2020/01/08	3	56.27	0	0.00	55.70	3	3,326	0.09%
2020/01/07	3	56.23	0	0.00	56.10	3	3,239	0.09%
2020/01/06	3	57.20	10	57.10	56.60	-7	3,189	-0.22%
2020/01/03	17	60.00	13	60.35	59.00	4	3,236	0.12%
2020/01/02	11	59.65	44	57.64	59.20	-33	3,036	-1.09%
2019/12/31	2	56.10	0	0.00	56.30	2	2,891	0.07%
2019/12/30	2	56.60	1	57.20	56.60	1	3,005	0.03%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	1	57.20	1	57.20	56.70	0	3,070	0.00%
2019/12/25	1	56.10	3	56.37	56.50	-2	3,056	-0.07%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/23	22	56.22	0	0.00	55.40	22	3,116	0.71%
2019/12/20	2	56.80	2	57.05	56.50	0	3,169	0.00%
2019/12/19	10	56.90	3	56.73	56.70	7	3,245	0.22%
2019/12/18	15	56.50	0	0.00	56.20	15	3,316	0.45%
2019/12/17	1	55.90	4	56.20	56.70	-3	3,756	-0.08%
2019/12/16	4	55.95	24	56.07	56.20	-20	4,080	-0.49%
2019/12/13	5	54.76	2	55.25	55.10	3	4,112	0.07%
2019/12/12	1	56.10	8	56.49	55.80	-7	4,110	-0.17%
2019/12/11	1	55.00	1	55.20	55.00	0	4,047	0.00%
2019/12/09	0	0.00	3	54.50	54.30	-3	4,101	-0.07%
2019/12/05	2	54.30	3	54.03	54.20	-1	4,223	-0.02%
2019/12/03	3	53.07	1	53.70	53.20	2	4,334	0.05%
2019/12/02	3	54.30	1	53.60	53.60	2	4,322	0.05%
2019/11/29	4	55.83	0	0.00	55.50	4	4,310	0.09%
2019/11/28	1	55.80	0	0.00	56.00	1	4,278	0.02%
2019/11/26	0	0.00	5	56.00	56.50	-5	4,448	-0.11%
2019/11/25	0	0.00	3	56.10	55.70	-3	4,482	-0.07%
2019/11/22	0	0.00	1	55.40	55.00	-1	4,476	-0.02%
2019/11/21	1	54.70	1	54.90	55.10	0	4,518	0.00%
2019/11/20	2	55.35	0	0.00	55.50	2	4,564	0.04%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/18	6	55.53	1	56.00	55.20	5	4,737	0.11%
2019/11/15	3	54.50	1	55.50	55.10	2	4,998	0.04%
2019/11/14	4	54.58	0	0.00	54.20	4	5,063	0.08%
2019/11/13	0	0.00	1	55.50	55.40	-1	5,266	-0.02%
2019/11/12	0	0.00	1	54.80	54.90	-1	5,298	-0.02%
2019/11/11	2	54.75	0	0.00	54.10	2	5,362	0.04%
2019/11/08	4	56.05	8	55.90	55.90	-4	5,378	-0.07%
2019/11/07	4	57.40	3	58.30	57.40	1	5,381	0.02%
2019/11/06	1	58.20	2	58.40	58.20	-1	5,429	-0.02%
2019/11/05	1	58.70	1	58.80	58.70	0	5,471	0.00%
2019/11/04	3	58.10	1	58.10	58.00	2	5,545	0.04%
2019/11/01	2	57.25	0	0.00	57.40	2	5,587	0.04%
2019/10/31	3	59.37	1	58.10	58.00	2	5,631	0.04%
2019/10/30	0	0.00	2	60.40	59.50	-2	5,631	-0.04%
2019/10/29	2	60.75	2	60.10	60.00	0	5,586	0.00%
2019/10/28	8	60.50	9	60.24	60.60	-1	5,596	-0.02%
2019/10/25	1	58.50	0	0.00	58.50	1	5,523	0.02%
2019/10/24	3	58.83	4	58.45	59.00	-1	5,619	-0.02%
2019/10/21	0	0.00	1	56.80	56.70	-1	6,112	-0.02%
2019/10/18	3	56.13	1	56.60	55.60	2	6,120	0.03%
2019/10/17	10	55.90	12	55.76	56.20	-2	6,114	-0.03%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/14	1	56.00	1	56.60	55.80	0	6,180	0.00%
2019/10/09	13	55.18	43	55.28	55.20	-30	6,182	-0.49%
2019/10/08	23	58.38	4	58.10	58.10	19	6,080	0.31%
2019/10/07	0	0.00	1	58.80	58.70	-1	6,174	-0.02%
2019/10/04	7	58.26	3	58.57	58.20	4	6,210	0.06%
2019/10/03	3	57.47	1	57.40	57.50	2	6,118	0.03%
2019/10/02	1	58.40	0	0.00	58.50	1	6,113	0.02%
2019/10/01	2	57.70	2	58.40	58.30	0	6,158	0.00%
2019/09/27	3	57.77	0	0.00	57.80	3	6,240	0.05%
2019/09/26	2	59.45	1	60.20	59.40	1	6,322	0.02%
2019/09/25	1	59.60	1	58.80	59.60	0	6,379	0.00%
2019/09/23	1	61.50	1	61.50	61.30	0	6,301	0.00%
2019/09/20	81	62.20	49	62.11	60.80	32	6,224	0.51%
2019/09/19	1	61.60	17	59.54	61.60	-16	5,795	-0.28%
2019/09/18	9	58.08	1	57.80	57.50	8	5,619	0.14%
2019/09/17	7	57.51	1	57.70	58.20	6	5,619	0.11%
2019/09/16	0	0.00	1	57.30	57.60	-1	5,640	-0.02%
2019/09/12	2	58.45	0	0.00	58.20	2	5,644	0.04%
2019/09/09	10	58.75	3	58.07	58.00	7	5,544	0.13%
2019/09/06	1	59.00	4	58.73	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	1	58.20	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	4	56.83	57.10	-4	5,354	-0.07%
2019/09/03	7	57.27	0	0.00	56.50	7	5,439	0.13%
2019/09/02	1	57.00	13	57.00	57.40	-12	5,441	-0.22%
2019/08/30	3	58.00	4	58.05	56.80	-1	5,419	-0.02%
2019/08/29	8	56.48	5	55.84	57.00	3	5,340	0.06%
2019/08/28	18	55.62	3	55.40	55.50	15	5,235	0.29%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	6	54.33	2	54.45	53.90	4	5,174	0.08%
2019/08/23	2	57.10	2	57.20	56.90	0	5,128	0.00%
2019/08/22	3	56.77	1	57.60	56.40	2	5,109	0.04%
2019/08/21	4	57.50	2	58.25	57.20	2	5,041	0.04%
2019/08/20	12	58.75	25	59.06	58.10	-13	4,947	-0.26%
2019/08/19	7	54.99	6	55.38	56.10	1	4,697	0.02%
2019/08/16	28	55.47	15	54.76	54.10	13	4,616	0.28%
2019/08/15	3	51.53	2	52.95	52.80	1	4,413	0.02%
2019/08/14	3	53.07	1	54.60	52.40	2	4,405	0.05%
2019/08/13	3	54.13	1	54.50	53.50	2	4,355	0.05%
2019/08/12	5	55.66	9	56.03	55.30	-4	4,337	-0.09%
2019/08/08	6	55.33	3	55.57	55.70	3	4,286	0.07%
2019/08/07	7	54.61	6	55.33	54.00	1	4,232	0.02%
2019/08/06	5	54.80	0	0.00	55.00	5	4,193	0.12%
2019/08/05	4	57.85	0	0.00	56.60	4	4,101	0.10%
2019/08/02	1	58.60	0	0.00	59.00	1	4,055	0.02%
2019/08/01	0	0.00	1	61.40	61.30	-1	4,025	-0.02%
2019/07/31	2	61.70	2	61.30	62.90	0	3,997	0.00%
2019/07/30	2	62.65	1	64.50	60.40	1	3,974	0.03%
2019/07/29	3	62.53	2	62.40	63.40	1	3,861	0.03%
2019/07/26	11	63.10	15	62.49	63.50	-4	3,813	-0.10%
2019/07/25	15	62.60	11.3	62.19	61.50	3.7	3,734	0.10%
2019/07/24	0	0.00	3	59.80	60.70	-3	3,387	-0.09%
2019/07/22	6	54.50	6	54.57	56.10	0	3,287	0.00%
2019/07/18	6	55.87	11	53.65	53.20	-5	3,432	-0.15%
2019/07/17	0	0.00	1	55.60	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	3	55.80	55.40	-3	3,466	-0.09%
2019/07/15	21	55.84	0	0.00	55.90	21	3,586	0.59%
2019/07/12	0	0.00	2	56.25	56.40	-2	3,660	-0.05%
2019/07/11	23	57.51	13	57.54	56.80	10	3,642	0.27%
2019/07/10	0	0.00	3	55.00	55.30	-3	3,519	-0.09%
2019/07/09	1	53.80	0	0.00	54.00	1	3,451	0.03%
2019/07/08	1	52.50	0	0.00	52.20	1	3,411	0.03%
2019/07/05	2	54.05	2	54.10	54.50	0	3,418	0.00%
2019/07/04	1	53.60	3	53.70	53.70	-2	3,400	-0.06%
2019/07/03	17	52.59	15	52.76	51.10	2	3,368	0.06%
2019/07/02	1	50.80	8.1	51.81	52.00	-7.1	3,268	-0.22%
2019/07/01	0	0.00	3	50.13	50.70	-3	3,203	-0.09%
2019/06/26	1	48.30	1	48.60	48.45	0	3,205	0.00%
2019/06/25	6	50.33	4	48.85	48.35	2	3,182	0.06%
2019/06/24	0	0.00	4	49.45	49.75	-4	3,017	-0.13%
2019/06/21	0	0.00	3	48.47	47.35	-3	2,962	-0.10%
2019/06/19	0	0.00	1	47.70	47.75	-1	2,928	-0.03%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/17	1	46.50	0	0.00	46.80	1	2,986	0.03%
2019/06/14	2	47.15	0	0.00	46.85	2	3,038	0.07%
2019/06/13	27	47.01	10	47.75	47.05	17	3,039	0.56%
2019/06/12	1	48.10	1	48.00	48.00	0	3,022	0.00%
2019/06/11	2	46.95	4	47.21	48.55	-2	3,006	-0.07%
2019/06/10	0	0.00	4	45.09	44.70	-4	2,927	-0.14%
2019/06/06	1	43.80	0	0.00	43.90	1	2,902	0.03%
2019/06/05	0	0.00	1	44.50	44.00	-1	2,917	-0.03%
2019/06/04	3	43.95	1	44.90	43.70	2	2,933	0.07%
2019/06/03	1	43.25	1	44.45	44.45	0	2,948	0.00%
2019/05/31	1	44.40	1	44.60	43.90	0	2,969	0.00%
2019/05/30	1	44.20	4	44.10	44.20	-3	2,979	-0.10%
2019/05/29	0	0.00	2	43.28	43.50	-2	3,005	-0.07%
2019/05/28	0	0.00	5	42.41	42.80	-5	3,041	-0.16%
2019/05/27	1	40.90	0	0.00	41.25	1	3,089	0.03%
2019/05/24	4	41.88	2	42.13	41.75	2	3,106	0.06%
2019/05/23	2	42.98	0	0.00	42.35	2	3,106	0.06%
2019/05/21	1	43.10	0	0.00	43.15	1	3,483	0.03%
2019/05/20	1	44.10	1	45.40	43.90	0	3,605	0.00%
2019/05/17	5	44.79	0	0.00	44.35	5	3,633	0.14%
2019/05/16	0	0.00	2	46.65	45.45	-2	3,627	-0.06%
2019/05/14	3	44.77	1	45.25	45.50	2	3,673	0.05%
2019/05/13	1	45.80	0	0.00	45.85	1	3,687	0.03%
2019/05/10	3	46.65	0	0.00	46.90	3	3,692	0.08%
2019/05/09	8	46.81	0	0.00	46.65	8	3,687	0.22%
2019/05/08	0	0.00	1	48.60	48.60	-1	3,657	-0.03%
2019/05/07	0	0.00	1	50.30	49.60	-1	3,653	-0.03%
2019/05/06	0	0.00	1	50.30	49.95	-1	3,669	-0.03%
2019/05/02	1	51.30	3.1	50.98	50.70	-2.1	3,654	-0.06%
2019/04/30	2	49.80	3.1	49.88	50.90	-1.1	3,629	-0.03%
2019/04/29	4	50.78	7	50.43	49.55	-3	3,696	-0.08%
2019/04/26	1	50.20	1	50.20	50.50	0	3,621	0.00%
2019/04/25	2	50.30	0	0.00	50.60	2	3,583	0.06%
2019/04/23	21	48.48	2	47.85	47.85	19	3,476	0.55%
2019/04/22	3	50.10	3	50.08	49.05	0	3,485	0.00%
2019/04/19	6	49.53	11	49.40	49.80	-5	3,458	-0.14%
2019/04/18	9	48.34	0	0.00	47.75	9	3,312	0.27%
2019/04/17	1	47.15	0	0.00	47.15	1	3,229	0.03%
2019/04/15	0	0.00	1	46.40	47.15	-1	3,240	-0.03%
2019/04/09	10	47.04	0	0.00	46.70	10	3,271	0.31%
2019/04/08	0	0.00	3	46.20	45.85	-3	3,231	-0.09%
2019/04/03	3	45.70	3	46.20	45.60	0	3,397	0.00%
2019/04/02	3	45.83	2	45.58	45.80	1	3,448	0.03%
2019/04/01	0.1	44.40	0	0.00	44.45	0.1	3,397	0.00%
2019/03/28	1	43.85	2	44.15	44.20	-1	3,423	-0.03%
2019/03/27	1	44.00	0	0.00	44.00	1	3,437	0.03%
2019/03/25	2.1	44.15	0	0.00	44.10	2.1	3,434	0.06%
2019/03/22	0	0.00	1	46.15	45.80	-1	3,436	-0.03%
2019/03/21	3.1	45.54	0	0.00	45.80	3.1	3,419	0.09%
2019/03/20	0	0.00	1	46.90	46.25	-1	3,405	-0.03%
2019/03/19	6	46.28	0.3	46.40	46.40	5.7	3,401	0.17%
2019/03/18	1	45.00	2	44.85	44.85	-1	3,357	-0.03%
2019/03/15	4	44.31	1	44.50	44.85	3	3,355	0.09%
2019/03/14	1	44.10	1	44.85	44.00	0	3,365	0.00%
2019/03/13	1	44.15	1	44.70	44.65	0	3,399	0.00%
2019/03/12	1	43.90	1	44.40	43.80	0	3,412	0.00%
2019/03/11	1.1	43.89	3	44.30	43.75	-1.9	3,458	-0.06%
2019/03/08	6	43.33	5	43.44	43.80	1	3,525	0.03%
2019/03/07	2.1	43.95	2	44.45	43.90	0.1	3,573	0.00%
2019/03/06	2.1	44.35	0	0.00	44.20	2.1	3,639	0.06%
2019/03/05	0.1	44.85	1	45.45	44.85	-0.9	3,708	-0.03%
2019/03/04	2.1	45.61	2	44.95	44.90	0.1	3,854	0.00%
2019/02/26	0	0.00	1	48.55	48.00	-1	3,834	-0.03%
2019/02/25	1	47.50	0	0.00	47.85	1	3,907	0.03%
2019/02/22	3	48.55	0	0.00	48.00	3	3,955	0.08%
2019/02/21	0	0.00	14	48.25	48.65	-14	4,044	-0.35%
2019/02/20	38	50.42	29	49.22	48.30	9	4,041	0.22%
2019/02/19	2	46.15	2	47.70	48.85	0	3,713	0.00%
2019/02/14	0	0.00	2	44.05	43.70	-2	3,512	-0.06%
2019/02/12	0	0.00	3	43.47	43.35	-3	3,456	-0.09%
2019/01/30	1	43.35	0	0.00	43.00	1	3,451	0.03%
2019/01/25	2	44.40	0	0.00	44.10	2	3,574	0.06%
2019/01/23	0	0.00	1	43.75	43.15	-1	3,634	-0.03%
2019/01/22	2	43.65	0	0.00	43.35	2	3,669	0.05%
2019/01/21	1	44.45	5	43.66	44.50	-4	3,757	-0.11%
2019/01/18	1	42.05	0	0.00	42.20	1	3,761	0.03%
2019/01/17	2	43.30	2	42.90	42.25	0	3,816	0.00%
2019/01/16	0	0.00	3	43.30	43.00	-3	3,925	-0.08%
2019/01/15	9	43.44	5	43.70	43.20	4	3,927	0.10%
2019/01/14	10	43.30	3	42.90	43.30	7	3,847	0.18%
2019/01/11	1	41.80	3	42.55	41.75	-2	3,839	-0.05%
2019/01/10	2	41.63	1	42.40	41.60	1	3,810	0.03%
2019/01/09	0	0.00	9	42.01	42.00	-9	3,830	-0.23%
2019/01/08	0	0.00	4	40.91	41.10	-4	3,839	-0.10%
2019/01/07	0	0.00	1	40.70	40.10	-1	3,844	-0.03%
2019/01/04	8	39.29	7	39.41	39.10	1	3,894	0.03%
2019/01/03	10	41.66	0	0.00	40.65	10	3,914	0.26%
2018/12/28	5	41.70	15	42.31	42.30	-10	3,955	-0.25%
2018/12/27	14	42.02	4	41.63	41.40	10	4,015	0.25%
2018/12/26	11	42.98	8	43.31	41.00	3	4,045	0.07%
2018/12/25	5	42.16	5	42.25	42.25	0	3,913	0.00%
2018/12/24	2	41.20	4	40.14	41.20	-2	3,875	-0.05%
2018/12/22	1	38.30	0	0.00	38.80	1	3,862	0.03%
2018/12/21	3	39.25	3	39.13	39.10	0	3,897	0.00%
2018/12/20	1	39.50	0	0.00	40.30	1	3,893	0.03%
2018/12/18	1	40.60	0	0.00	40.30	1	3,914	0.03%
2018/12/17	1	41.20	4	41.58	41.45	-3	4,058	-0.07%
2018/12/14	3	40.28	0	0.00	40.45	3	4,155	0.07%
2018/12/13	1	40.90	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.80	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	2	40.48	40.65	-2	4,169	-0.05%
2018/12/10	1	38.75	0	0.00	38.75	1	4,183	0.02%
2018/12/07	3	40.27	4	40.26	39.90	-1	4,211	-0.02%
2018/12/06	4	39.70	3	40.63	39.50	1	4,326	0.02%
2018/12/05	1	40.55	0	0.00	40.85	1	4,361	0.02%
2018/12/04	3.4	42.27	4	42.06	41.80	-0.6	4,542	-0.01%
2018/12/03	4	42.05	4	42.23	42.00	0	4,711	0.00%
2018/11/30	17	41.13	12	40.91	40.90	5	4,696	0.11%
2018/11/29	8.2	41.43	9	41.35	41.00	-0.8	4,804	-0.02%
2018/11/28	1	40.35	15	39.61	40.15	-14	5,009	-0.28%
2018/11/27	1	37.95	6	38.43	39.10	-5	5,358	-0.09%
2018/11/26	1	37.15	3	37.53	37.00	-2	5,392	-0.04%
2018/11/23	0	0.00	1	36.15	36.00	-1	5,385	-0.02%
2018/11/22	1	37.35	3	37.02	36.10	-2	5,414	-0.04%
2018/11/21	1	35.55	0	0.00	36.95	1	5,308	0.02%
2018/11/20	4	36.25	4	36.70	36.25	0	5,245	0.00%
2018/11/19	0	0.00	5	36.87	37.25	-5	5,169	-0.10%
2018/11/15	1	33.25	1	32.35	33.25	0	5,152	0.00%
2018/11/13	2	32.40	1	31.85	32.90	1	5,203	0.02%
2018/11/09	0	0.00	4	32.99	33.40	-4	5,285	-0.08%
2018/11/08	1	33.60	1	33.20	33.20	0	5,324	0.00%
2018/11/07	1	32.40	1	33.10	33.40	0	5,364	0.00%
2018/11/06	8	34.21	4	32.00	32.00	4	5,405	0.07%
2018/11/05	5	33.36	5	33.48	33.70	0	5,394	0.00%
2018/11/02	6	33.85	9	33.79	33.75	-3	5,406	-0.06%
2018/11/01	2	32.90	0	0.00	32.80	2	5,375	0.04%
2018/10/31	7	31.96	2	31.98	32.00	5	5,331	0.09%
2018/10/30	3	29.00	0	0.00	30.40	3	5,274	0.06%
2018/10/29	7	29.79	0	0.00	29.60	7	5,226	0.13%
2018/10/25	20	33.60	21	32.70	32.40	-1	5,023	-0.02%
2018/10/24	5	37.48	4	37.30	36.00	1	5,014	0.02%
2018/10/23	6	39.52	0	0.00	39.00	6	4,968	0.12%
2018/10/22	1	41.20	1	41.30	41.10	0	4,950	0.00%
2018/10/19	1	40.00	5	40.62	40.80	-4	4,962	-0.08%
2018/10/18	2	42.20	0	0.00	42.30	2	4,942	0.04%
2018/10/17	2	42.25	0	0.00	41.65	2	4,936	0.04%
2018/10/16	0	0.00	6	41.14	41.40	-6	4,941	-0.12%
2018/10/15	4	39.35	17	39.95	40.65	-13	5,011	-0.26%
2018/10/12	19	39.55	14	39.35	39.60	5	5,006	0.10%
2018/10/11	3	38.70	11	38.85	38.70	-8	4,972	-0.16%
2018/10/09	1	43.70	0	0.00	43.00	1	4,970	0.02%
2018/10/08	8	46.06	2	45.80	45.70	6	4,961	0.12%
2018/10/05	3	46.20	3	46.98	45.00	0	5,005	0.00%
2018/10/03	6	51.55	1	51.70	50.50	5	4,879	0.10%
2018/10/02	3	54.03	4	53.65	53.20	-1	4,850	-0.02%
2018/10/01	10	54.90	2	55.00	55.00	8	4,825	0.17%
2018/09/28	3	55.33	0	0.00	54.50	3	4,841	0.06%
2018/09/27	0	0.00	1	55.20	55.20	-1	4,844	-0.02%
2018/09/21	9	59.07	3	57.63	58.50	6	4,855	0.12%
2018/09/20	4	62.38	9	62.47	60.20	-5	4,731	-0.11%
2018/09/19	3	67.33	8	67.31	66.80	-5	4,615	-0.11%
2018/09/18	4	67.08	5	67.16	67.50	-1	4,608	-0.02%
2018/09/17	6	66.07	7	65.56	67.90	-1	4,587	-0.02%
2018/09/14	8	65.74	3	65.57	65.60	5	4,546	0.11%
2018/09/13	1	65.10	1	64.30	64.30	0	4,525	0.00%
2018/09/12	10	67.51	9	64.94	64.70	1	4,494	0.02%
2018/09/11	15	68.65	16	67.73	68.40	-1	4,384	-0.02%
2018/09/10	15	68.76	9	68.54	70.50	6	4,312	0.14%
2018/09/07	6	69.68	6	69.53	69.90	0	4,199	0.00%
2018/09/06	2	67.80	3	67.80	67.80	-1	3,989	-0.03%
2018/09/05	14	69.56	13	69.13	68.50	1	3,943	0.03%
2018/09/04	7	70.81	11	69.83	67.50	-4	3,797	-0.11%
2018/09/03	35	72.27	31	70.62	69.50	4	3,528	0.11%
2018/08/31	7	67.53	6	67.35	71.60	1	3,104	0.03%
2018/08/30	1	65.30	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	7	63.11	64.40	-7	2,955	-0.24%
2018/08/28	7	62.24	0	0.00	62.00	7	2,993	0.23%
2018/08/24	10	64.17	1	64.10	64.00	9	3,033	0.30%
2018/08/23	0	0.00	1	64.10	64.20	-1	3,006	-0.03%
2018/08/22	1	63.30	0	0.00	63.00	1	2,979	0.03%
2018/08/20	4	61.15	10	62.00	63.00	-6	2,982	-0.20%
2018/08/17	6	61.93	11	62.26	62.00	-5	3,034	-0.16%
2018/08/16	9	61.18	13	62.12	62.50	-4	3,013	-0.13%
2018/08/15	9	59.64	8	60.20	61.00	1	2,975	0.03%
2018/08/14	0	0.00	15	60.71	61.00	-15	2,934	-0.51%
2018/08/13	7	58.33	7	57.97	60.10	0	2,889	0.00%
2018/08/10	2	58.80	4	59.70	60.10	-2	2,842	-0.07%
2018/08/09	4	58.95	2	58.80	59.10	2	2,820	0.07%
2018/08/08	0	0.00	10	61.45	61.50	-10	2,780	-0.36%
2018/08/02	11	59.97	0	0.00	59.90	11	2,774	0.40%
2018/08/01	4	60.75	14	61.24	60.70	-10	2,802	-0.36%
2018/07/31	10	60.10	0	0.00	60.00	10	2,849	0.35%
2018/07/30	3	62.70	6	63.13	61.80	-3	2,872	-0.10%
2018/07/27	8	65.00	1	65.20	65.00	7	2,852	0.25%
2018/07/26	3	64.23	0	0.00	64.20	3	2,901	0.10%
2018/07/25	9	65.69	0	0.00	65.00	9	3,045	0.30%
2018/07/23	35	66.57	30	66.10	66.70	5	3,327	0.15%
2018/07/20	3	67.10	12	66.93	67.30	-9	3,361	-0.27%
2018/07/19	1	65.00	0	0.00	65.00	1	3,421	0.03%
2018/07/18	6	65.97	1	66.40	66.40	5	3,464	0.14%
2018/07/17	7	66.90	2	67.60	66.50	5	3,454	0.14%
2018/07/16	7	66.27	10	67.35	66.90	-3	3,442	-0.09%
2018/07/13	1	66.80	18	66.58	67.10	-17	3,460	-0.49%
2018/07/11	1	64.50	0	0.00	63.40	1	3,414	0.03%
2018/07/06	5	63.46	0	0.00	61.60	5	3,455	0.14%
2018/07/05	5	63.00	2	63.00	62.70	3	3,588	0.08%
2018/07/03	1	60.10	1	60.80	60.10	0	3,597	0.00%
2018/07/02	0	0.00	2	61.35	61.10	-2	3,618	-0.06%
2018/06/29	3	60.50	0	0.00	59.80	3	3,624	0.08%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/27	1	61.30	1	61.00	61.00	0	3,620	0.00%
2018/06/22	1	61.30	1	61.10	61.10	0	3,733	0.00%
2018/06/21	0	0.00	4	60.85	62.40	-4	3,779	-0.11%
2018/06/20	4	60.93	1	60.40	60.40	3	3,866	0.08%
2018/06/19	1	61.80	31	61.79	61.10	-30	3,938	-0.76%
2018/06/15	62	62.15	61	61.82	62.70	1	4,054	0.02%
2018/06/14	88	61.77	88	62.29	61.80	0	4,076	0.00%
2018/06/12	31	61.92	0	0.00	61.60	31	4,273	0.73%
2018/06/08	11	64.61	1	64.40	63.50	10	4,410	0.23%
2018/06/07	0	0.00	1	64.70	64.20	-1	4,605	-0.02%
2018/06/06	2	64.00	2	64.50	64.00	0	4,744	0.00%
2018/06/05	1	66.60	2	65.20	64.60	-1	4,821	-0.02%
2018/06/04	1	64.20	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	11	62.90	64.30	-11	5,148	-0.21%
2018/05/31	2	62.20	2	63.10	63.40	0	5,726	0.00%
2018/05/30	1	63.00	0	0.00	62.30	1	6,196	0.02%
2018/05/29	6	64.88	0	0.00	63.80	6	6,348	0.09%
2018/05/28	2	64.30	0	0.00	64.00	2	6,402	0.03%
2018/05/25	2	66.55	1	66.40	66.10	1	6,506	0.02%
2018/05/24	0	0.00	2	62.00	63.00	-2	6,547	-0.03%
2018/05/23	2	61.95	0	0.00	61.20	2	6,644	0.03%
2018/05/21	1	63.20	1	64.30	63.00	0	6,948	0.00%
2018/05/18	1	64.00	1	63.50	62.50	0	7,111	0.00%
2018/05/17	1	65.70	0	0.00	64.50	1	7,297	0.01%
2018/05/16	9	66.57	6	66.00	66.00	3	7,551	0.04%
2018/05/15	1	65.80	3	66.00	65.90	-2	7,680	-0.03%
2018/05/14	0	0.00	4	66.30	66.50	-4	7,920	-0.05%
2018/05/11	7	67.07	11	67.25	65.50	-4	8,085	-0.05%
2018/05/10	22	66.87	7	66.67	67.50	15	8,198	0.18%
2018/05/09	1	66.20	1	65.70	66.30	0	8,402	0.00%
2018/05/08	2	66.70	0	0.00	67.40	2	8,699	0.02%
2018/05/07	1	68.10	3	68.87	68.10	-2	8,877	-0.02%
2018/05/04	4	67.53	2	68.00	66.50	2	9,589	0.02%
2018/05/03	2	65.55	2	66.90	68.40	0	10,151	0.00%
2018/05/02	98	66.77	97	67.48	66.60	1	10,875	0.01%
2018/04/30	7	63.67	38.1	66.57	67.00	-31.1	11,082	-0.28%
2018/04/27	37	59.35	16	57.89	62.00	21	10,952	0.19%
2018/04/26	13	60.45	34	60.19	59.70	-21	10,891	-0.19%
2018/04/25	18	60.51	31	61.09	60.00	-13	10,922	-0.12%
2018/04/24	8	64.73	5	66.32	65.10	3	10,906	0.03%
2018/04/23	0	0.00	4	66.38	67.00	-4	10,954	-0.04%
2018/04/20	1	67.10	4	68.00	67.10	-3	11,109	-0.03%
2018/04/19	6	67.30	9	66.27	68.80	-3	11,216	-0.03%
2018/04/18	6.1	65.31	2	66.45	65.20	4.1	11,206	0.04%
2018/04/17	0	0.00	4	66.78	66.40	-4	11,212	-0.04%
2018/04/16	5	66.50	15	66.51	66.80	-10	11,251	-0.09%
2018/04/13	4	65.45	2	65.20	65.00	2	11,315	0.02%
2018/04/12	2	66.15	1	66.80	66.00	1	11,398	0.01%
2018/04/11	17	66.49	2	66.70	65.70	15	11,398	0.13%
2018/04/10	8	72.93	1	71.20	70.00	7	11,276	0.06%
2018/04/03	3	69.30	3	69.87	70.10	0	11,266	0.00%
2018/04/02	2	70.15	13	69.94	70.00	-11	11,248	-0.10%
2018/03/31	2	70.10	2	70.20	69.40	0	11,250	0.00%
2018/03/30	1	70.20	12	70.33	69.70	-11	11,285	-0.10%
2018/03/29	0	0.00	1	69.60	69.40	-1	11,386	-0.01%
2018/03/28	1	69.60	0	0.00	69.30	1	11,411	0.01%
2018/03/27	2	70.85	4	71.08	70.90	-2	11,389	-0.02%
2018/03/26	5	70.14	2	70.65	69.50	3	11,401	0.03%
2018/03/23	9	70.17	1	69.00	71.00	8	11,432	0.07%
2018/03/22	5	73.08	2	72.05	72.00	3	11,569	0.03%
2018/03/21	15	75.59	5	74.38	73.50	10	11,517	0.09%
2018/03/20	8	74.63	6	74.17	74.00	2	11,444	0.02%
2018/03/19	10.9	73.63	14	73.53	73.80	-3.1	11,444	-0.03%
2018/03/16	4	71.95	3	72.20	71.70	1	11,405	0.01%
2018/03/15	2	71.90	3	72.73	73.00	-1	11,464	-0.01%
2018/03/14	14	72.81	7	72.51	72.60	7	11,486	0.06%
2018/03/13	22	71.77	18	72.26	73.20	4	11,526	0.03%
2018/03/12	4	71.15	18	70.16	69.10	-14	11,502	-0.12%
2018/03/09	5	73.16	11	72.55	71.00	-6	11,640	-0.05%
2018/03/08	11	75.76	10	75.16	74.60	1	11,780	0.01%
2018/03/07	20	76.13	9	75.33	73.80	11	11,676	0.09%
2018/03/06	91	77.96	84	78.16	77.50	7	11,716	0.06%
2018/03/05	20	73.43	28	73.82	75.40	-8	11,460	-0.07%
2018/03/02	18	68.57	13	68.52	68.60	5	11,349	0.04%
2018/03/01	8	66.76	4	66.90	66.70	4	11,392	0.04%
2018/02/27	44	66.76	13	67.52	67.90	31	11,572	0.27%
2018/02/26	3	67.13	1	68.00	66.20	2	11,445	0.02%
2018/02/23	7	70.29	5	68.80	68.60	2	11,346	0.02%
2018/02/22	4	69.28	14	69.23	68.80	-10	11,322	-0.09%
2018/02/21	15	70.56	15	70.93	71.10	0	11,333	0.00%
2018/02/12	8	68.31	15	67.09	66.20	-7	11,211	-0.06%
2018/02/09	25	67.03	15	67.75	68.20	10	11,239	0.09%
2018/02/08	11	70.35	3	70.00	69.10	8	11,150	0.07%
2018/02/07	2	71.60	41	74.50	74.90	-39	10,986	-0.35%
2018/02/06	8	68.30	54	67.64	68.10	-46	10,953	-0.42%
2018/02/05	43	73.34	15	73.86	74.00	28	10,852	0.26%
2018/02/02	14	78.01	12	78.58	78.10	2	10,763	0.02%
2018/02/01	16	80.40	8	79.14	77.90	8	10,709	0.07%
2018/01/31	29	78.53	27	79.86	81.80	2	10,660	0.02%
2018/01/30	24	80.73	8	80.26	79.80	16	10,623	0.15%
2018/01/29	47	79.42	23	81.96	82.80	24	10,536	0.23%
2018/01/26	3	72.70	3	74.90	75.90	0	9,824	0.00%
2018/01/25	19	70.62	13.1	70.68	69.00	5.9	9,269	0.06%
2018/01/24	5	67.36	19.5	65.77	68.30	-14.5	8,504	-0.17%
2018/01/23	1	62.00	2.3	63.09	62.10	-1.3	8,168	-0.02%
2018/01/22	4	62.70	3	63.13	63.50	1	8,143	0.01%
2018/01/19	10	62.49	9	63.09	61.70	1	8,102	0.01%
2018/01/18	12	63.38	4	63.23	63.50	8	8,028	0.10%
2018/01/17	1	62.30	0	0.00	62.70	1	7,988	0.01%
2018/01/16	6	62.50	6	63.28	63.50	0	7,915	0.00%
2018/01/15	2	61.20	17	58.68	60.80	-15	7,863	-0.19%
2018/01/12	3	55.70	3	56.50	57.20	0	7,865	0.00%
2018/01/08	18	60.11	6	59.60	60.00	12	7,653	0.16%
2018/01/02	7	55.93	7	57.20	57.30	0	7,443	0.00%