智原 (3035)-美好券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459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－美好券商分點個股進出

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

美好券商分點個股進出
美好券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	8	281.06	1	281.00	280.50	7	8,079	0.09%
2024/05/15	3.2	278.75	4	272.50	272.50	-0.8	8,787	-0.01%
2024/05/14	8.2	277.44	2.1	277.60	279.00	6.1	9,059	0.07%
2024/05/13	3	273.83	0	0.00	272.00	3	9,141	0.03%
2024/05/10	0	0.00	3	272.83	273.00	-3	9,396	-0.03%
2024/05/09	2	279.01	0	0.00	276.50	2	9,548	0.02%
2024/05/07	0	0.00	0.1	282.00	281.00	-0.1	9,742	0.00%
2024/05/06	10	288.70	0	0.00	285.00	10	9,809	0.10%
2024/05/03	17	292.56	0	0.00	289.00	17	9,974	0.17%
2024/05/02	3.1	289.87	0	0.00	288.50	3.1	10,181	0.03%
2024/04/30	6	296.25	0	0.00	294.00	6	10,399	0.06%
2024/04/29	40.1	300.96	1	299.00	297.50	39.1	10,499	0.37%
2024/04/26	16	295.56	3	289.50	295.50	13	10,648	0.12%
2024/04/25	2	279.75	51	283.83	279.00	-49	10,729	-0.46%
2024/04/24	0	294.00	32.1	294.52	294.50	-32.1	10,820	-0.30%
2024/04/23	0	0.00	6	291.50	295.00	-6	11,021	-0.05%
2024/04/22	3.1	301.69	74	293.82	290.00	-70.9	11,541	-0.61%
2024/04/19	6	322.58	0	0.00	306.00	6	11,660	0.05%
2024/04/18	9	321.50	0.1	322.50	322.00	8.9	12,058	0.07%
2024/04/17	0	0.00	1	314.00	314.00	-1	12,758	-0.01%
2024/04/16	7	316.93	1	313.00	313.00	6	12,920	0.05%
2024/04/15	0	0.00	10	316.00	312.50	-10	13,093	-0.08%
2024/04/12	3	322.00	0	0.00	323.00	3	13,337	0.02%
2024/04/10	5	329.00	0	0.00	329.00	5	13,758	0.04%
2024/04/09	3	333.67	3	335.00	329.00	0	14,098	0.00%
2024/04/08	10	346.30	16	338.03	338.00	-6	14,140	-0.04%
2024/04/03	2	340.75	7	342.50	345.00	-5	14,171	-0.04%
2024/04/02	5	349.00	39	347.56	347.50	-34	14,312	-0.24%
2024/04/01	11	350.95	0	0.00	349.00	11	14,392	0.08%
2024/03/29	1	344.00	0	0.00	344.00	1	14,472	0.01%
2024/03/28	0	0.00	18	334.50	334.50	-18	14,504	-0.12%
2024/03/27	1	338.00	0	0.00	338.00	1	14,643	0.01%
2024/03/26	0	0.00	27	340.70	339.50	-27	14,942	-0.18%
2024/03/25	10	355.50	0	0.00	349.00	10	15,108	0.07%
2024/03/22	0	0.00	3	350.00	351.50	-3	15,234	-0.02%
2024/03/19	3	352.83	3	352.17	350.00	0	15,930	0.00%
2024/03/18	0	0.00	1	358.00	359.00	-1	16,292	-0.01%
2024/03/15	13.1	357.90	0	0.00	354.50	13.1	16,844	0.08%
2024/03/14	96.2	361.06	10	352.75	362.00	86.2	16,946	0.51%
2024/03/12	7	366.93	2	363.50	361.50	5	17,194	0.03%
2024/03/11	5	363.70	0	0.00	363.00	5	17,407	0.03%
2024/03/08	9	372.33	0	0.00	362.50	9	17,626	0.05%
2024/03/07	7.1	380.90	3	393.67	375.00	4.1	17,877	0.02%
2024/03/06	7	388.21	43.3	387.48	392.00	-36.3	18,100	-0.20%
2024/03/05	35	409.63	1	407.00	401.00	34	18,356	0.19%
2024/03/04	10	406.80	1	407.00	403.00	9	18,934	0.05%
2024/03/01	55	398.55	11	397.00	398.50	44	19,232	0.23%
2024/02/29	3.1	389.13	2	378.75	387.00	1.1	19,198	0.01%
2024/02/27	10	383.20	3	381.00	382.00	7	19,253	0.04%
2024/02/26	2.1	380.31	21	380.05	380.00	-18.9	19,419	-0.10%
2024/02/23	17.1	389.96	3	389.00	386.00	14.1	19,620	0.07%
2024/02/22	10	387.30	2	389.75	382.00	8	19,604	0.04%
2024/02/21	27	384.54	74	385.41	380.00	-47	19,883	-0.24%
2024/02/20	4	409.38	181	403.70	400.00	-177	19,888	-0.89%	大賣/鉅額交易
2024/02/19	10	428.75	125	415.47	415.00	-115	19,708	-0.58%	大賣/鉅額交易
2024/02/16	15	447.97	39	444.87	441.50	-24	19,710	-0.12%
2024/02/15	96	446.38	26	454.27	455.00	70	19,626	0.36%
2024/02/05	9	421.83	25	418.68	418.00	-16	19,452	-0.08%
2024/02/02	76	426.41	1	432.00	421.00	75	19,498	0.38%
2024/02/01	36	418.39	2	418.25	411.00	34	19,353	0.18%
2024/01/31	9	421.11	1	417.50	416.50	8	19,344	0.04%
2024/01/30	4	426.25	39	429.78	430.00	-35	19,350	-0.18%
2024/01/29	1	420.50	98	420.84	420.50	-97	19,371	-0.50%
2024/01/26	17	429.32	5	423.40	422.00	12	19,472	0.06%
2024/01/25	40	434.74	10	440.95	439.50	30	19,553	0.15%
2024/01/24	6	428.75	82	428.35	429.00	-76	19,605	-0.39%
2024/01/23	7	442.29	79	437.47	437.00	-72	19,739	-0.36%
2024/01/22	24	443.23	10	445.75	448.00	14	19,787	0.07%
2024/01/19	22	435.07	19	430.89	430.00	3	19,771	0.02%
2024/01/18	22	424.45	13	424.96	423.50	9	19,624	0.05%
2024/01/17	22	432.39	9	432.06	428.00	13	19,804	0.07%
2024/01/16	59	428.08	6	428.00	429.50	53	19,718	0.27%
2024/01/15	11	416.73	3	419.17	411.50	8	19,409	0.04%
2024/01/12	11	421.50	4	423.88	421.50	7	19,403	0.04%
2024/01/11	79	400.27	62	417.54	422.50	17	19,203	0.09%
2024/01/10	27	382.17	9	382.22	387.00	18	18,815	0.10%
2024/01/09	20	377.45	6	379.67	375.50	14	19,198	0.07%
2024/01/08	13	383.42	3	377.83	377.00	10	19,208	0.05%
2024/01/05	57	380.37	2	381.75	384.00	55	19,186	0.29%
2024/01/04	7	369.79	33	371.64	372.00	-26	19,117	-0.14%
2024/01/03	21	368.69	16.3	370.48	373.00	4.7	19,381	0.02%
2024/01/02	5	355.50	4	359.13	360.00	1	19,188	0.01%
2023/12/29	7	355.93	23	356.83	357.00	-16	19,396	-0.08%
2023/12/28	20	358.53	15	353.83	354.50	5	19,425	0.03%
2023/12/27	6	360.58	2	361.75	362.50	4	19,385	0.02%
2023/12/26	14	363.82	1.1	361.18	361.00	12.9	19,483	0.07%
2023/12/25	1.1	356.09	13	357.00	357.00	-11.9	19,539	-0.06%
2023/12/22	13	357.65	5	357.40	358.00	8	19,741	0.04%
2023/12/21	9.3	354.01	9	350.61	350.50	0.3	19,791	0.00%
2023/12/20	8	368.44	2	371.50	365.50	6	19,736	0.03%
2023/12/19	50	370.78	15	371.63	373.50	35	19,880	0.18%
2023/12/18	58	369.87	6	365.50	367.00	52	20,079	0.26%
2023/12/15	7	370.21	102	364.50	361.00	-95	20,106	-0.47%	大賣/
2023/12/14	8	369.50	46	368.99	369.00	-38	20,167	-0.19%
2023/12/13	11	371.68	79	371.30	368.00	-68	20,049	-0.34%
2023/12/12	22	375.70	26	383.58	382.50	-4	20,136	-0.02%
2023/12/11	24	369.13	39	361.81	361.50	-15	19,961	-0.08%
2023/12/08	12	367.38	25	367.64	370.00	-13	20,159	-0.06%
2023/12/07	4	359.50	35	357.79	357.50	-31	20,283	-0.15%
2023/12/06	9	366.61	31	362.82	361.50	-22	20,444	-0.11%
2023/12/05	6	366.42	66	368.15	363.50	-60	20,557	-0.29%
2023/12/04	13	384.50	22	380.55	380.00	-9	20,635	-0.04%
2023/12/01	15	387.90	17	390.82	391.00	-2	20,733	-0.01%
2023/11/30	29	382.41	12	380.42	385.50	17	20,695	0.08%
2023/11/29	58	367.80	28	372.63	380.00	30	20,458	0.15%
2023/11/28	4	350.75	49	354.55	361.00	-45	20,092	-0.22%
2023/11/27	2	335.75	2	338.00	331.00	0	19,840	0.00%
2023/11/24	9	339.11	1	343.00	344.00	8	20,119	0.04%
2023/11/23	11	337.36	5	336.90	336.00	6	20,142	0.03%
2023/11/22	34	349.71	3	346.00	346.00	31	20,082	0.15%
2023/11/21	8	344.88	31	343.15	342.50	-23	20,170	-0.11%
2023/11/20	42	353.54	6	351.75	345.00	36	20,428	0.18%
2023/11/17	62	336.48	59	344.13	351.00	3	20,281	0.01%
2023/11/16	1	320.50	18	319.44	319.50	-17	20,030	-0.08%
2023/11/15	14	334.04	19	321.21	320.50	-5	20,265	-0.02%
2023/11/14	8	337.38	4	331.50	331.00	4	20,648	0.02%
2023/11/13	12	333.96	3	335.00	334.00	9	21,080	0.04%
2023/11/10	13	330.85	6	329.75	323.50	7	21,400	0.03%
2023/11/09	5	331.40	0	0.00	333.50	5	21,561	0.02%
2023/11/08	12	335.21	22	331.45	335.50	-10	21,750	-0.05%
2023/11/07	8	327.69	10	328.30	328.50	-2	21,883	-0.01%
2023/11/06	40	330.11	3	330.67	332.00	37	21,808	0.17%
2023/11/03	26	324.75	17	324.68	322.00	9	21,652	0.04%
2023/11/02	21	315.50	9	320.06	324.00	12	21,438	0.06%
2023/11/01	23	304.70	1	304.50	302.50	22	21,213	0.10%
2023/10/31	20	320.10	6	321.50	302.00	14	21,011	0.07%
2023/10/30	9	319.44	2	319.50	326.00	7	20,706	0.03%
2023/10/27	14	313.57	14	312.50	308.50	0	20,545	0.00%
2023/10/26	6	319.17	49	317.36	318.00	-43	20,428	-0.21%
2023/10/25	8	328.81	29	327.76	325.00	-21	20,272	-0.10%
2023/10/24	18	337.50	2	337.75	339.50	16	20,005	0.08%
2023/10/23	34	336.68	16	337.28	338.50	18	19,784	0.09%
2023/10/20	6	335.92	8	334.25	334.50	-2	19,531	-0.01%
2023/10/19	15	341.83	11	342.55	343.00	4	19,944	0.02%
2023/10/18	9	353.39	5	352.20	351.00	4	20,269	0.02%
2023/10/17	82	358.86	27	352.81	352.50	55	20,249	0.27%
2023/10/16	41	346.21	7	347.29	350.00	34	20,262	0.17%
2023/10/13	35	339.26	1	335.00	343.00	34	20,547	0.17%
2023/10/12	60	341.48	7.2	339.44	345.00	52.8	20,918	0.25%
2023/10/11	50	334.24	2	338.50	331.00	48	21,100	0.23%
2023/10/06	3	320.33	2	319.75	323.00	1	21,221	0.00%
2023/10/05	11	316.41	17	316.18	321.00	-6	21,269	-0.03%
2023/10/04	2	299.75	7	301.79	303.00	-5	21,347	-0.02%
2023/10/03	7	304.64	3	312.00	304.00	4	21,588	0.02%
2023/10/02	34	315.03	2	313.25	312.50	32	21,981	0.15%
2023/09/28	6	307.33	9	311.22	306.00	-3	22,153	-0.01%
2023/09/27	10	299.20	8	301.13	306.00	2	22,691	0.01%
2023/09/26	12	309.42	10	304.00	303.00	2	22,997	0.01%
2023/09/25	28	312.25	2	308.25	309.50	26	23,198	0.11%
2023/09/22	19	297.92	17	299.09	304.50	2	23,162	0.01%
2023/09/21	7.1	302.06	159	302.99	298.00	-151.9	23,315	-0.65%	大賣/鉅額交易
2023/09/20	12	319.29	14	313.71	315.50	-2	23,080	-0.01%
2023/09/19	8.1	332.49	116.2	325.60	322.50	-108.1	23,122	-0.47%	大賣/鉅額交易
2023/09/18	1	342.00	0	0.00	344.50	1	23,117	0.00%
2023/09/15	21	355.38	2	340.00	338.00	19	23,086	0.08%
2023/09/14	58	355.28	3	357.00	356.50	55	22,723	0.24%
2023/09/13	72.2	337.14	6	334.33	348.00	66.2	22,482	0.29%
2023/09/12	9.5	333.11	131	331.34	325.50	-121.5	22,316	-0.54%	大賣/鉅額交易
2023/09/11	13.5	355.33	147	347.92	346.50	-133.5	22,193	-0.60%	大賣/鉅額交易
2023/09/08	13	362.12	63	356.90	360.00	-50	21,987	-0.23%
2023/09/07	20	364.95	35	368.81	369.50	-15	21,976	-0.07%
2023/09/06	42	361.71	24.2	366.81	367.00	17.8	21,685	0.08%
2023/09/05	33	348.98	7	350.29	357.00	26	21,301	0.12%
2023/09/04	14	341.29	0	0.00	345.00	14	21,044	0.07%
2023/09/01	50	350.53	13	337.12	335.00	37	20,849	0.18%
2023/08/31	21	346.19	5	345.00	345.00	16	20,501	0.08%
2023/08/30	25	347.76	2	344.50	342.00	23	20,321	0.11%
2023/08/29	3	337.67	1	334.00	335.50	2	19,928	0.01%
2023/08/28	14.2	334.67	33	328.74	335.00	-18.8	19,742	-0.10%
2023/08/25	6	339.25	3	341.33	334.00	3	19,539	0.02%
2023/08/24	15	343.80	27.2	334.54	333.00	-12.2	19,248	-0.06%
2023/08/23	8.2	336.12	0	0.00	340.50	8.2	19,019	0.04%
2023/08/22	15	344.13	1.2	349.67	341.00	13.8	18,776	0.07%
2023/08/21	9	334.22	25	341.84	335.50	-16	18,741	-0.09%
2023/08/18	48.2	344.18	33.4	336.51	328.00	14.8	18,462	0.08%
2023/08/17	39	358.40	54	364.31	357.00	-15	17,899	-0.08%
2023/08/16	38	336.46	3	331.67	341.00	35	17,419	0.20%
2023/08/15	45	322.94	22	329.32	334.00	23	17,012	0.14%
2023/08/14	37	301.59	8	299.69	304.00	29	16,725	0.17%
2023/08/11	55	296.90	28	301.39	293.50	27	16,465	0.16%
2023/08/10	4	284.00	41	281.10	280.00	-37	16,235	-0.23%
2023/08/09	12	304.08	20	301.23	301.00	-8	16,253	-0.05%
2023/08/08	15	292.43	0	0.00	295.50	15	16,287	0.09%
2023/08/07	14	300.36	8	305.44	307.50	6	16,315	0.04%
2023/08/04	11	280.59	41	280.99	281.50	-30	16,299	-0.18%
2023/08/02	5.1	285.41	69	286.91	281.00	-63.9	16,296	-0.39%
2023/08/01	10	316.30	0	0.00	312.00	10	16,305	0.06%
2023/07/31	20.3	316.74	1	326.00	326.00	19.3	16,364	0.12%
2023/07/28	10	315.05	6	319.50	319.50	4	16,321	0.02%
2023/07/27	20	319.38	1	310.00	331.00	19	16,358	0.12%
2023/07/26	12	344.83	0	0.00	340.00	12	16,321	0.07%
2023/07/25	3	380.67	2	381.00	377.50	1	16,440	0.01%
2023/07/24	30	387.97	50	380.46	377.50	-20	16,601	-0.12%
2023/07/21	77	362.10	81	370.38	379.50	-4	16,376	-0.02%
2023/07/20	11	337.05	7	337.50	345.00	4	15,962	0.03%
2023/07/19	39	330.38	3	338.00	329.00	36	15,782	0.23%
2023/07/18	29	326.52	2	325.25	314.00	27	15,305	0.18%
2023/07/17	88	315.51	18	323.36	319.00	70	14,809	0.47%
2023/07/14	18	289.33	92	287.85	295.00	-74	14,264	-0.52%
2023/07/13	166	275.34	29	266.83	268.50	137	13,808	0.99%	大買/鉅額交易
2023/07/12	5	259.20	4	259.50	260.50	1	13,253	0.01%
2023/07/11	79	261.66	2	266.50	262.00	77	13,097	0.59%
2023/07/10	42	252.13	2	253.75	253.50	40	12,812	0.31%
2023/07/07	7	245.93	126	241.01	244.50	-119	12,591	-0.95%	大賣/鉅額交易
2023/07/06	40	258.30	29	253.50	253.50	11	12,163	0.09%
2023/07/05	64	253.13	22	257.45	255.50	42	11,910	0.35%
2023/07/04	146	235.89	79	248.63	250.50	67	11,417	0.59%	大買/
2023/07/03	87	220.43	79	228.37	228.00	8	11,054	0.07%
2023/06/30	17	211.29	2	211.50	211.00	15	10,835	0.14%
2023/06/29	91	211.66	15	211.37	210.00	76	10,851	0.70%
2023/06/28	33	201.56	5	201.20	201.00	28	10,717	0.26%
2023/06/27	28	204.04	0	0.00	198.00	28	11,051	0.25%
2023/06/26	107	201.92	25	202.04	202.00	82	11,102	0.74%	大買/
2023/06/21	20	194.95	3	195.50	199.00	17	11,496	0.15%
2023/06/20	19	198.97	0	0.00	196.00	19	11,548	0.16%
2023/06/19	19	197.24	10	197.50	196.50	9	11,706	0.08%
2023/06/16	33	194.20	2	193.25	193.00	31	11,603	0.27%
2023/06/15	56	190.55	6.3	188.15	190.00	49.7	11,553	0.43%
2023/06/14	6.3	187.21	0	0.00	186.00	6.3	11,600	0.05%
2023/06/13	0	0.00	12.1	188.13	187.50	-12.1	11,641	-0.10%
2023/06/12	0	0.00	5	175.10	174.50	-5	11,506	-0.04%
2023/06/09	2	171.75	4	173.13	173.50	-2	11,537	-0.02%
2023/06/08	7.1	168.02	1	168.50	168.50	6.1	11,624	0.05%
2023/06/07	0	0.00	1	171.00	172.00	-1	11,779	-0.01%
2023/06/05	1	173.00	0	0.00	173.00	1	12,355	0.01%
2023/06/02	0	0.00	1	173.50	172.00	-1	12,416	-0.01%
2023/06/01	2	171.00	1	172.50	173.00	1	12,476	0.01%
2023/05/31	0	0.00	1	173.00	171.50	-1	12,750	-0.01%
2023/05/30	1	170.50	1	171.50	172.50	0	12,802	0.00%
2023/05/29	0	0.00	7	173.50	173.50	-7	12,820	-0.05%
2023/05/26	11	169.23	12	170.83	168.50	-1	12,907	-0.01%
2023/05/25	5	170.50	2	172.75	170.50	3	13,281	0.02%
2023/05/23	2	171.50	0	0.00	171.00	2	13,714	0.01%
2023/05/22	3	173.00	0	0.00	168.50	3	13,833	0.02%
2023/05/19	1	171.50	1	171.50	172.00	0	13,863	0.00%
2023/05/17	0	0.00	2	165.00	166.50	-2	14,073	-0.01%
2023/05/16	3	164.17	0	0.00	162.00	3	14,134	0.02%
2023/05/12	0	0.00	1	164.50	167.00	-1	14,331	-0.01%
2023/05/11	0	0.00	0	170.00	164.50	0	14,585	0.00%
2023/05/10	1	169.50	12	168.25	169.50	-11	15,086	-0.07%
2023/05/09	0	0.00	1	166.00	168.00	-1	15,223	-0.01%
2023/05/08	0	0.00	2	171.00	168.50	-2	15,458	-0.01%
2023/05/04	13	168.00	2	167.75	169.00	11	16,439	0.07%
2023/05/03	1	167.00	4	166.75	166.00	-3	16,616	-0.02%
2023/05/02	2	168.00	2	167.50	170.00	0	16,586	0.00%
2023/04/28	15	165.27	10	164.00	164.00	5	16,619	0.03%
2023/04/27	3	160.00	6	160.92	160.00	-3	16,470	-0.02%
2023/04/26	12	158.88	4	156.50	158.50	8	16,309	0.05%
2023/04/25	7	171.00	3	168.17	171.00	4	15,999	0.03%
2023/04/24	4	179.50	4	178.25	177.00	0	15,830	0.00%
2023/04/21	6	187.25	9	187.00	184.50	-3	15,754	-0.02%
2023/04/20	4	189.00	2	189.50	191.00	2	15,770	0.01%
2023/04/19	21	190.40	1	188.50	188.50	20	15,884	0.13%
2023/04/18	0	0.00	1	193.50	191.50	-1	15,912	-0.01%
2023/04/17	13	194.50	0	0.00	194.50	13	15,967	0.08%
2023/04/13	2	192.50	1	192.00	192.00	1	16,143	0.01%
2023/04/12	1	195.00	2	195.50	196.50	-1	16,172	-0.01%
2023/04/11	1	198.00	2	197.50	197.50	-1	16,198	-0.01%
2023/04/10	0	0.00	8	200.50	199.50	-8	16,385	-0.05%
2023/04/07	4	201.13	5	201.60	200.00	-1	16,361	-0.01%
2023/04/06	0	0.00	9.2	201.00	201.00	-9.2	16,255	-0.06%
2023/03/31	4	191.50	12	194.13	196.50	-8	16,126	-0.05%
2023/03/30	1	193.00	0	0.00	193.00	1	16,015	0.01%
2023/03/29	3.2	192.83	0	0.00	189.00	3.2	15,899	0.02%
2023/03/28	6	202.17	1	205.00	195.50	5	15,737	0.03%
2023/03/27	2	215.00	2	212.75	209.00	0	15,297	0.00%
2023/03/24	4	210.75	3	211.00	215.50	1	15,057	0.01%
2023/03/23	0	0.00	1	198.50	198.50	-1	14,498	-0.01%
2023/03/22	1	201.00	10.5	196.60	200.50	-9.5	14,533	-0.07%
2023/03/20	8.5	194.32	6	192.67	191.00	2.5	14,384	0.02%
2023/03/17	16	193.66	0	0.00	194.50	16	14,410	0.11%
2023/03/16	3	187.83	3	187.33	188.00	0	14,186	0.00%
2023/03/15	2	192.50	6.3	192.25	190.50	-4.3	14,175	-0.03%
2023/03/14	1	186.50	0.4	187.00	187.50	0.6	14,093	0.00%
2023/03/13	1.4	182.50	1	186.50	186.50	0.4	14,174	0.00%
2023/03/10	9	188.28	5	184.00	187.00	4	14,176	0.03%
2023/03/09	12	195.75	4	196.38	194.00	8	14,405	0.06%
2023/03/08	0	0.00	10	191.00	191.00	-10	13,983	-0.07%
2023/03/07	1	187.50	1	188.00	187.50	0	13,967	0.00%
2023/03/06	0	0.00	0	190.00	189.50	0	13,998	0.00%
2023/03/03	1	188.50	12	192.04	188.50	-11	14,115	-0.08%
2023/03/02	10	186.00	0	0.00	186.00	10	14,220	0.07%
2023/03/01	1	184.50	1	185.50	186.00	0	14,266	0.00%
2023/02/24	5	189.00	10	186.80	185.50	-5	14,319	-0.03%
2023/02/23	16	190.78	19	184.95	188.50	-3	14,153	-0.02%
2023/02/22	20	184.03	4	182.50	181.00	16	14,009	0.11%
2023/02/21	2	197.00	6	195.83	200.50	-4	13,748	-0.03%
2023/02/20	6	198.92	9	196.83	195.00	-3	13,831	-0.02%
2023/02/17	4	196.13	3	197.00	196.50	1	14,067	0.01%
2023/02/16	7	198.71	2	198.00	200.50	5	14,445	0.03%
2023/02/15	3	190.00	11	192.95	193.00	-8	14,704	-0.05%
2023/02/13	5	192.70	4	193.00	193.50	1	15,074	0.01%
2023/02/10	3	193.50	3	192.50	193.50	0	15,370	0.00%
2023/02/09	2	201.75	1	198.50	198.50	1	15,653	0.01%
2023/02/08	10	200.95	10	199.45	199.00	0	15,573	0.00%
2023/02/07	4	190.00	3	191.50	191.50	1	15,221	0.01%
2023/02/06	3	191.00	3	194.17	190.00	0	15,323	0.00%
2023/02/03	16	194.53	17	195.03	194.50	-1	15,369	-0.01%
2023/02/02	7	182.07	7	181.36	184.00	0	14,907	0.00%
2023/02/01	7	174.36	6	175.17	175.50	1	15,396	0.01%
2023/01/31	1	169.00	8	168.63	169.50	-7	15,627	-0.04%
2023/01/30	2	168.25	0	0.00	168.50	2	16,331	0.01%
2023/01/17	0	0.00	6	160.00	160.00	-6	17,101	-0.04%
2023/01/13	3	158.00	3	158.00	157.50	0	17,880	0.00%
2023/01/10	3	158.50	4	158.50	160.00	-1	19,182	-0.01%
2023/01/09	5	158.90	6.1	158.00	158.50	-1.1	19,639	-0.01%
2023/01/03	4	144.00	4	145.50	147.00	0	21,203	0.00%
2022/12/30	1	143.00	1	143.00	142.50	0	21,448	0.00%
2022/12/28	11	145.95	6	143.00	145.00	5	22,145	0.02%
2022/12/27	0	0.00	1	154.50	156.50	-1	22,266	0.00%
2022/12/26	1	152.00	0	0.00	152.00	1	22,770	0.00%
2022/12/23	3	157.00	3	158.00	159.00	0	23,323	0.00%
2022/12/22	3	158.50	3	158.50	158.00	0	23,747	0.00%
2022/12/21	6	158.00	7	156.93	157.50	-1	24,226	0.00%
2022/12/20	17	161.85	9	156.78	156.00	8	24,661	0.03%
2022/12/16	5	166.10	5	165.30	165.00	0	25,528	0.00%
2022/12/15	5	171.30	4	171.88	171.50	1	25,759	0.00%
2022/12/14	2	171.00	3	173.33	173.00	-1	25,800	0.00%
2022/12/13	1	166.00	0	0.00	164.00	1	25,794	0.00%
2022/12/09	2	173.00	2	171.50	168.50	0	26,462	0.00%
2022/12/08	2	169.50	2	167.00	167.00	0	26,667	0.00%
2022/12/07	0	0.00	2	170.00	170.00	-2	26,854	-0.01%
2022/12/05	3	179.50	2	178.00	178.00	1	27,113	0.00%
2022/12/02	1	178.50	1	178.00	176.50	0	27,347	0.00%
2022/12/01	2.1	176.27	2	177.25	175.50	0.1	27,536	0.00%
2022/11/30	1	168.50	0	0.00	168.50	1	27,497	0.00%
2022/11/28	1	167.50	0	0.00	168.50	1	28,144	0.00%
2022/11/24	6	172.33	9	170.33	172.00	-3	28,350	-0.01%
2022/11/23	3	163.50	1	168.50	163.50	2	28,343	0.01%
2022/11/22	4	164.00	4	163.63	166.50	0	28,707	0.00%
2022/11/21	1	164.00	1	166.00	164.00	0	29,182	0.00%
2022/11/18	7	169.00	2	166.50	166.00	5	29,702	0.02%
2022/11/17	1	171.00	2	165.00	170.50	-1	29,817	0.00%
2022/11/16	1	166.00	1	164.50	167.00	0	30,017	0.00%
2022/11/15	2	166.00	2	166.50	167.00	0	30,214	0.00%
2022/11/14	1	162.00	7	163.21	163.50	-6	30,634	-0.02%
2022/11/11	8	159.69	5	160.50	156.50	3	31,097	0.01%
2022/11/09	10	151.45	8	151.25	150.50	2	31,293	0.01%
2022/11/08	2	151.75	1	152.00	147.00	1	31,812	0.00%
2022/11/07	2	149.75	9	148.22	149.00	-7	32,171	-0.02%
2022/11/04	1	142.00	0	0.00	142.50	1	31,967	0.00%
2022/11/03	2	144.50	0	0.00	144.00	2	31,985	0.01%
2022/11/02	1	146.00	7	146.00	145.50	-6	32,066	-0.02%
2022/11/01	2	144.25	7	146.50	146.50	-5	32,164	-0.02%
2022/10/31	10	143.00	2	142.50	142.00	8	32,256	0.02%
2022/10/28	4	140.63	7	142.29	139.50	-3	32,356	-0.01%
2022/10/27	0	0.00	5	136.60	138.00	-5	31,865	-0.02%
2022/10/26	7	135.14	3	135.17	133.50	4	31,835	0.01%
2022/10/25	10	134.00	9.1	134.98	139.50	1	31,506	0.00%
2022/10/24	0.1	134.00	8	133.75	134.50	-8	31,060	-0.03%
2022/10/20	4	124.75	4	126.50	127.00	0	32,320	0.00%
2022/10/19	1	131.00	2	131.50	125.00	-1	32,200	0.00%
2022/10/18	25	131.00	21	129.05	130.50	4	32,249	0.01%
2022/10/17	2	126.50	2	129.75	131.50	0	32,783	0.00%
2022/10/14	7	125.50	24	127.71	130.00	-17	33,031	-0.05%
2022/10/13	9	123.61	9	121.50	118.50	0	33,153	0.00%
2022/10/12	17	123.06	12	122.08	122.00	5	33,056	0.02%
2022/10/11	5	130.50	12	125.92	127.00	-7	33,018	-0.02%
2022/10/07	4	137.50	3	138.50	136.50	1	32,849	0.00%
2022/10/06	11	138.27	2	138.00	140.00	9	32,872	0.03%
2022/10/05	6	140.58	6	134.42	133.50	0	32,704	0.00%
2022/10/04	2	137.25	6	136.67	137.50	-4	32,381	-0.01%
2022/10/03	12	132.88	4	138.00	135.50	8	32,180	0.02%
2022/09/30	10	130.60	5	136.30	134.00	5	32,572	0.02%
2022/09/29	0	0.00	2	133.00	127.00	-2	32,663	-0.01%
2022/09/28	5	132.00	3	127.50	127.50	2	32,739	0.01%
2022/09/27	6	134.50	6	134.50	134.50	0	32,704	0.00%
2022/09/26	12	140.92	1	138.00	136.00	11	32,637	0.03%
2022/09/23	7	150.36	5	148.20	145.50	2	32,650	0.01%
2022/09/22	1	154.50	0	0.00	156.00	1	32,479	0.00%
2022/09/21	0	0.00	21	152.50	152.50	-21	32,515	-0.06%
2022/09/20	2	154.50	1	153.00	152.00	1	32,776	0.00%
2022/09/19	1	154.00	0	0.00	152.50	1	32,932	0.00%
2022/09/16	11	154.77	13	154.85	153.50	-2	33,125	-0.01%
2022/09/15	4	164.75	1	167.50	161.00	3	33,151	0.01%
2022/09/14	3	169.33	0	0.00	169.50	3	33,183	0.01%
2022/09/13	4	176.00	5	176.00	176.00	-1	33,222	0.00%
2022/09/12	2	177.00	1	179.50	173.00	1	33,278	0.00%
2022/09/08	2	176.25	13.1	173.51	175.50	-11.1	33,482	-0.03%
2022/09/07	6	175.83	1	170.50	176.00	5	33,488	0.01%
2022/09/06	6	176.42	17	173.76	175.50	-11	33,699	-0.03%
2022/09/05	0	0.00	25	181.12	179.50	-25	33,603	-0.07%
2022/09/02	11	188.27	8	187.75	188.00	3	33,488	0.01%
2022/09/01	3	181.83	1	183.50	181.00	2	33,293	0.01%
2022/08/31	2.1	188.49	19	187.16	187.00	-17	33,223	-0.05%
2022/08/30	17	188.85	3	189.50	188.50	14	33,343	0.04%
2022/08/29	7	186.50	2	187.75	190.00	5	33,178	0.02%
2022/08/26	45	200.48	26	192.79	191.00	19	33,079	0.06%
2022/08/25	22	194.82	10.4	194.52	195.00	11.6	32,887	0.04%
2022/08/24	3	188.67	3	187.83	186.00	0	32,679	0.00%
2022/08/23	4	184.88	11	188.00	190.50	-7	32,474	-0.02%
2022/08/22	5	190.20	4	189.50	186.00	1	32,316	0.00%
2022/08/19	53	193.64	50	190.89	189.50	3	32,358	0.01%
2022/08/18	29	182.77	35	188.76	189.00	-6	31,931	-0.02%
2022/08/17	21	177.29	8	177.19	175.50	13	31,262	0.04%
2022/08/16	0	0.00	3	176.83	175.50	-3	31,269	-0.01%
2022/08/15	4	177.25	14	176.71	178.00	-10	31,286	-0.03%
2022/08/12	21	167.17	18	163.91	170.50	3	30,694	0.01%
2022/08/11	6	155.83	3.1	155.03	155.00	2.9	30,349	0.01%
2022/08/10	4.1	150.24	3	150.17	149.00	1.1	30,681	0.00%
2022/08/09	2.3	154.45	2	154.75	154.50	0.3	30,843	0.00%
2022/08/08	4.1	156.11	78	155.49	154.50	-73.9	31,057	-0.24%
2022/08/05	79	157.42	5	157.40	159.50	74	31,147	0.24%
2022/08/04	7.1	147.51	5	146.90	149.00	2.1	31,240	0.01%
2022/08/03	4	150.63	3	151.50	148.50	1	31,290	0.00%
2022/08/02	2	150.25	2	151.50	151.50	0	31,482	0.00%
2022/08/01	0	0.00	1	154.50	153.00	-1	31,442	0.00%
2022/07/29	104	159.68	105	156.89	156.00	-1	31,376	0.00%	大買/大賣/
2022/07/28	18.2	160.24	13	159.23	155.50	5.2	31,475	0.02%
2022/07/27	62	163.13	269	168.54	163.00	-207	30,798	-0.67%	大賣/鉅額交易
2022/07/26	14	179.29	5	178.10	177.50	9	29,889	0.03%
2022/07/25	5	180.80	4	179.75	181.50	1	29,826	0.00%
2022/07/22	62	181.50	6	183.75	180.50	56	29,766	0.19%
2022/07/21	86	169.27	19	172.05	179.00	67	29,265	0.23%
2022/07/20	11	162.59	11	161.68	163.00	0	28,744	0.00%
2022/07/19	22.1	157.21	79	154.45	154.00	-56.9	28,522	-0.20%
2022/07/18	166	158.55	4	159.00	158.00	162	28,377	0.57%	大買/鉅額交易
2022/07/15	1	152.50	0.1	154.25	152.50	0.9	28,062	0.00%
2022/07/14	13	152.46	3.1	151.63	150.00	9.9	28,107	0.04%
2022/07/13	2.1	156.88	2	159.50	146.50	0.1	27,985	0.00%
2022/07/12	1.1	159.83	0	0.00	150.00	1.1	28,075	0.00%
2022/07/11	2	164.25	4	164.75	162.00	-2	28,455	-0.01%
2022/07/08	4.1	167.25	2	167.00	165.00	2.1	28,630	0.01%
2022/07/07	5	166.60	9	166.17	174.00	-4	28,007	-0.01%
2022/07/06	24	164.52	20	162.20	160.50	4	27,834	0.01%
2022/07/05	12	172.96	12	167.54	174.00	0	27,750	0.00%
2022/07/04	5	170.00	5	172.80	172.50	0	27,851	0.00%
2022/07/01	13	179.50	12	175.63	172.00	1	27,944	0.00%
2022/06/30	5	187.30	5	189.50	191.00	0	27,826	0.00%
2022/06/29	1	194.50	1.1	191.73	194.50	-0.1	27,816	0.00%
2022/06/28	4.1	186.68	3	187.00	190.00	1.1	27,790	0.00%
2022/06/27	0	0.00	1.1	196.23	198.00	-1.1	28,067	0.00%
2022/06/24	2.2	187.58	3	187.83	187.50	-0.9	28,540	0.00%
2022/06/23	5	189.00	4	186.00	190.00	1	28,676	0.00%
2022/06/22	8	199.56	7	192.93	186.50	1	28,328	0.00%
2022/06/21	1	205.50	1	207.50	207.00	0	28,133	0.00%
2022/06/17	9	208.17	14	206.93	209.00	-5	28,277	-0.02%
2022/06/16	9	228.50	7	222.29	214.50	2	28,039	0.01%
2022/06/15	3	233.50	6	231.00	228.50	-3	28,074	-0.01%
2022/06/14	5	225.50	16	224.28	225.50	-11	28,220	-0.04%
2022/06/13	5	224.50	0	0.00	226.00	5	28,523	0.02%
2022/06/10	2	218.00	4	224.75	225.50	-2	29,039	-0.01%
2022/06/09	4.2	222.57	4	224.25	224.00	0.2	29,291	0.00%
2022/06/08	5	226.80	3	224.17	222.50	2	29,488	0.01%
2022/06/07	2	226.00	0	0.00	228.50	2	30,017	0.01%
2022/06/06	8.1	227.41	6	229.67	231.50	2.1	30,785	0.01%
2022/06/02	4	231.00	4	229.13	226.00	0	31,348	0.00%
2022/06/01	5	242.30	3	241.17	238.00	2	31,717	0.01%
2022/05/31	0.1	236.00	5	239.00	240.50	-4.9	31,931	-0.02%
2022/05/30	8	240.38	8	240.63	242.00	0	32,963	0.00%
2022/05/27	12.1	242.01	4	236.00	231.00	8.1	33,710	0.02%
2022/05/26	2.1	241.43	41	242.51	238.50	-38.9	34,303	-0.11%
2022/05/25	2	254.25	2	254.50	255.00	0	34,805	0.00%
2022/05/24	5	255.00	5	256.00	250.00	0	35,532	0.00%
2022/05/23	13	271.73	4	270.38	257.50	9	36,322	0.02%
2022/05/20	5	271.30	5	271.20	269.50	0	36,532	0.00%
2022/05/19	13	263.92	16	266.03	269.50	-3	36,484	-0.01%
2022/05/18	33	266.15	57	265.38	268.00	-24	36,532	-0.07%
2022/05/17	19.1	252.33	39	252.88	255.00	-19.9	36,520	-0.05%
2022/05/16	24	262.17	31	261.65	252.50	-7	37,163	-0.02%
2022/05/13	86	261.74	5	259.80	257.00	81	37,394	0.22%
2022/05/12	108	259.74	156	253.26	254.50	-48	37,471	-0.13%	大買/大賣/
2022/05/11	54	257.40	32	255.67	257.50	22	37,788	0.06%
2022/05/10	33	253.91	5	246.80	255.00	28	37,985	0.07%
2022/05/09	0.1	254.50	59	261.50	246.50	-58.9	38,497	-0.15%
2022/05/06	31	275.03	102	275.62	272.00	-71	38,829	-0.18%	大賣/
2022/05/05	54	277.36	19	278.13	286.00	35	38,763	0.09%
2022/05/04	7	262.50	20	262.50	262.50	-13	38,558	-0.03%
2022/05/03	18	264.97	2	265.50	264.50	16	38,787	0.04%
2022/04/29	54	266.63	14	261.89	260.50	40	38,955	0.10%
2022/04/28	60	257.13	6	256.50	260.00	54	38,880	0.14%
2022/04/27	5	243.80	5	248.60	252.50	0	38,898	0.00%
2022/04/26	1	244.00	1	247.50	242.50	0	38,817	0.00%
2022/04/22	1	267.50	0	0.00	267.50	1	39,245	0.00%
2022/04/21	3	275.50	1	276.00	275.00	2	39,660	0.01%
2022/04/20	2	272.00	3	271.00	276.50	-1	39,824	0.00%
2022/04/19	0	0.00	30	271.17	268.50	-30	39,943	-0.08%
2022/04/15	6.2	263.81	5	262.70	265.50	1.2	40,260	0.00%
2022/04/14	1	285.00	1	281.00	281.50	0	40,341	0.00%
2022/04/13	1	288.50	1	283.50	289.50	0	40,256	0.00%
2022/04/12	1	286.00	1	282.00	281.50	0	40,177	0.00%
2022/04/11	3	296.00	2	298.00	281.00	1	39,911	0.00%
2022/04/08	6	300.08	6	297.33	301.50	0	39,727	0.00%
2022/04/07	3	316.83	2	315.00	296.00	1	39,457	0.00%
2022/04/06	5	311.80	5	313.50	317.00	0	39,182	0.00%
2022/04/01	1	303.00	1	309.50	312.00	0	39,128	0.00%
2022/03/31	1	313.50	21	306.52	305.50	-20	39,374	-0.05%
2022/03/30	15	326.33	19	315.29	312.50	-4	39,541	-0.01%
2022/03/29	16	316.31	5	321.80	322.50	11	39,675	0.03%
2022/03/28	15	306.37	12	305.92	311.00	3	40,065	0.01%
2022/03/25	8	293.38	10	296.10	296.00	-2	40,418	0.00%
2022/03/24	5	286.70	1	290.00	287.50	4	40,965	0.01%
2022/03/23	5	292.50	4	296.50	284.00	1	42,365	0.00%
2022/03/22	3	288.17	1	282.50	282.00	2	42,972	0.00%
2022/03/21	0	0.00	1	279.50	274.50	-1	43,100	0.00%
2022/03/18	7	273.43	7	272.71	273.00	0	43,130	0.00%
2022/03/17	7	273.21	13	273.35	275.00	-6	42,942	-0.01%
2022/03/16	1	259.50	30	259.17	255.00	-29	42,428	-0.07%
2022/03/15	5	270.90	28	268.75	260.50	-23	42,269	-0.05%
2022/03/14	13	292.77	13	287.81	286.00	0	42,126	0.00%
2022/03/11	1	280.00	1	279.50	287.00	0	41,766	0.00%
2022/03/10	12	286.00	12	285.79	281.00	0	41,630	0.00%
2022/03/09	49	289.54	7	290.29	275.00	42	41,146	0.10%
2022/03/08	11	291.18	3.1	291.00	273.50	7.9	40,380	0.02%
2022/03/07	10	284.45	10	285.10	287.50	0	39,594	0.00%
2022/03/04	8	299.94	68	300.70	288.00	-60	39,069	-0.15%
2022/03/03	131	318.73	228	312.42	312.00	-97	38,732	-0.25%	大買/大賣/
2022/03/02	200.1	299.72	121	300.93	307.00	79.1	37,914	0.21%	大買/大賣/
2022/03/01	198	284.92	117	299.30	299.50	81	37,091	0.22%	大買/大賣/
2022/02/25	13	264.00	76	272.21	272.50	-63	36,252	-0.17%
2022/02/24	30	247.93	5	248.10	248.00	25	35,583	0.07%
2022/02/23	33	247.17	10.3	240.59	245.00	22.8	34,753	0.07%
2022/02/22	10	240.25	25	239.10	233.50	-15	33,923	-0.04%
2022/02/21	2	239.00	8	238.38	239.00	-6	33,503	-0.02%
2022/02/18	21.3	236.48	8	238.00	238.50	13.3	33,774	0.04%
2022/02/17	4	233.38	30	236.82	233.00	-26	33,898	-0.08%
2022/02/16	27	245.54	27	248.91	243.00	0	33,682	0.00%
2022/02/15	18	239.06	13	232.81	232.00	5	33,336	0.01%
2022/02/14	2	231.00	20.1	233.48	231.00	-18.1	33,092	-0.05%
2022/02/11	29	241.48	16	243.94	244.00	13	33,159	0.04%
2022/02/10	43.1	242.36	5	238.80	234.00	38.1	32,875	0.12%
2022/02/09	4	229.88	2	235.75	236.50	2	32,706	0.01%
2022/02/08	10	219.05	11	223.77	224.00	-1	32,424	0.00%
2022/02/07	1	200.50	2	204.50	209.50	-1	32,386	0.00%
2022/01/26	4	205.50	4	207.25	199.50	0	32,810	0.00%
2022/01/25	2	208.50	2	211.00	205.50	0	33,233	0.00%
2022/01/24	6	210.83	9	212.94	213.50	-3	33,695	-0.01%
2022/01/21	0	0.00	16	215.22	216.00	-16	34,692	-0.05%
2022/01/20	24	215.94	22	217.27	219.00	2	35,430	0.01%
2022/01/19	38	212.66	1	212.50	215.00	37	36,018	0.10%
2022/01/18	15	217.10	42	213.00	209.00	-27	36,701	-0.07%
2022/01/17	18	211.86	0	0.00	214.50	18	37,392	0.05%
2022/01/14	29	209.28	22	210.09	213.00	7	37,851	0.02%
2022/01/13	2	196.75	1	199.00	200.50	1	38,128	0.00%
2022/01/12	4	201.25	5	203.70	200.50	-1	38,678	0.00%
2022/01/11	0	0.00	85	199.47	199.00	-85	39,898	-0.21%
2022/01/10	98	210.14	23	214.22	207.00	75	40,656	0.18%
2022/01/07	10	206.90	7	210.64	199.00	3	41,496	0.01%
2022/01/06	2	213.25	1	210.50	211.00	1	41,693	0.00%
2022/01/05	3	219.33	2	221.75	218.50	1	42,783	0.00%
2022/01/04	2	228.00	1	222.50	221.00	1	44,346	0.00%
2022/01/03	4	231.00	1	227.50	226.00	3	44,732	0.01%
2021/12/30	10	240.00	0	0.00	239.00	10	44,982	0.02%
2021/12/29	1	238.50	0	0.00	238.00	1	44,942	0.00%
2021/12/28	2	239.25	69	240.93	245.50	-67	45,334	-0.15%
2021/12/27	25	250.88	324	240.45	238.50	-299	45,452	-0.66%	大賣/鉅額交易
2021/12/24	21	247.40	13	246.85	249.00	8	45,182	0.02%
2021/12/23	34	245.01	37	246.89	243.00	-3	45,107	-0.01%
2021/12/22	37	247.77	15	244.70	243.00	22	44,945	0.05%
2021/12/21	33	232.80	14	227.50	238.50	19	44,416	0.04%
2021/12/20	32	221.70	6	226.67	217.00	26	43,896	0.06%
2021/12/17	268	225.41	171	221.38	225.50	97	43,928	0.22%	大買/大賣/
2021/12/16	192	208.53	36	215.35	217.50	156	42,868	0.36%	大買/鉅額交易
2021/12/15	0	0.00	13.8	195.78	198.00	-13.8	42,239	-0.03%
2021/12/13	0	0.00	6	193.75	194.00	-6	43,128	-0.01%
2021/12/10	11	187.95	0	0.00	187.50	11	43,465	0.03%
2021/12/09	1	197.00	14	191.50	188.50	-13	44,281	-0.03%
2021/12/08	6	189.92	34	185.59	194.50	-28	44,790	-0.06%
2021/12/06	12	180.75	10	178.50	178.50	2	45,320	0.00%
2021/12/03	2	188.75	12.2	190.45	190.00	-10.2	45,555	-0.02%
2021/12/01	13	181.23	15	183.93	187.00	-2	45,984	0.00%
2021/11/30	34	186.94	17	188.24	186.00	17	46,512	0.04%
2021/11/29	22.3	178.09	0	0.00	183.00	22.3	47,677	0.05%
2021/11/26	2	178.00	1	179.50	182.00	1	48,042	0.00%
2021/11/25	3.5	176.86	1	178.50	176.50	2.5	47,917	0.01%
2021/11/24	4	180.00	2	178.50	179.00	2	47,883	0.00%
2021/11/23	1	183.00	3	181.83	184.50	-2	48,613	0.00%
2021/11/22	0	0.00	10	187.50	190.00	-10	48,686	-0.02%
2021/11/19	3	194.50	40	190.50	190.50	-37	48,565	-0.08%
2021/11/18	2	198.50	0	0.00	196.00	2	48,409	0.00%
2021/11/17	4	201.38	3	201.17	206.00	1	48,307	0.00%
2021/11/16	7	201.29	1.2	205.15	193.50	5.9	47,897	0.01%
2021/11/15	10	199.00	12	195.17	198.50	-2	47,378	0.00%
2021/11/12	6.2	195.28	2	196.00	189.00	4.2	47,110	0.01%
2021/11/11	5	189.40	6	189.50	191.00	-1	46,520	0.00%
2021/11/10	3	187.17	34	186.26	194.00	-31	46,153	-0.07%
2021/11/08	54	186.60	0.3	181.00	181.00	53.8	45,141	0.12%
2021/11/05	15	185.97	15	189.07	197.00	0	44,724	0.00%
2021/11/04	5	195.50	7	193.93	190.50	-2	44,059	0.00%
2021/11/03	37	195.54	0	0.00	193.50	37	43,471	0.09%
2021/11/02	13	207.81	19	210.53	205.50	-6	43,072	-0.01%
2021/11/01	33.1	212.03	28	216.18	210.00	5.1	42,405	0.01%
2021/10/29	28.2	211.23	2.8	209.14	201.00	25.4	41,622	0.06%
2021/10/28	4	188.50	14	194.18	196.50	-10	40,311	-0.02%
2021/10/27	22	169.73	16	174.00	179.00	6	39,421	0.02%
2021/10/26	4	169.25	29	163.86	163.00	-25	38,611	-0.06%
2021/10/25	10	174.50	40	171.25	176.00	-30	37,727	-0.08%
2021/10/22	50.3	161.70	19	161.16	166.50	31.3	36,525	0.09%
2021/10/21	0	0.00	5	154.10	151.50	-5	35,522	-0.01%
2021/10/20	6	148.50	9.1	151.27	153.50	-3.1	34,614	-0.01%
2021/10/19	17.1	148.59	16	149.31	147.50	1.1	33,683	0.00%
2021/10/18	9	143.78	11	141.09	141.00	-2	32,110	-0.01%
2021/10/15	13	134.81	41	137.50	143.00	-28	31,001	-0.09%
2021/10/14	23	130.74	18	130.33	130.00	5	29,551	0.02%
2021/10/13	40	135.59	14	134.18	131.50	26	28,779	0.09%
2021/10/12	18	131.61	6	132.58	133.00	12	27,418	0.04%
2021/10/08	8	121.63	5	128.20	130.00	3	25,623	0.01%
2021/10/07	17	116.29	19	116.92	118.50	-2	25,160	-0.01%
2021/10/06	13	110.50	17	108.94	108.00	-4	25,003	-0.02%
2021/10/05	13	105.92	17	109.79	112.00	-4	25,354	-0.02%
2021/10/04	25	110.22	16	111.97	109.00	9	25,273	0.04%
2021/10/01	2	111.00	0	0.00	107.50	2	25,585	0.01%
2021/09/30	5	114.80	1	116.00	115.00	4	25,583	0.02%
2021/09/29	9	115.50	7	114.36	115.00	2	25,693	0.01%
2021/09/28	12	118.58	7	118.43	120.50	5	25,254	0.02%
2021/09/27	5	118.50	0	0.00	114.50	5	24,602	0.02%
2021/09/24	31	119.37	34	119.53	118.00	-3	24,250	-0.01%
2021/09/23	2	110.50	14	114.00	115.50	-12	23,388	-0.05%
2021/09/22	0	0.00	5	108.40	106.00	-5	23,034	-0.02%
2021/09/17	15	112.17	10	110.50	114.00	5	22,693	0.02%
2021/09/16	54	115.23	139	114.15	112.50	-85	22,132	-0.38%	大賣/
2021/09/15	40	112.41	1	109.50	111.50	39	21,085	0.18%
2021/09/14	9	112.56	7	112.43	115.00	2	20,608	0.01%
2021/09/13	58	111.00	11	111.55	109.00	47	19,661	0.24%
2021/09/10	28	106.04	56	105.15	110.50	-28	18,802	-0.15%
2021/09/09	1.5	99.40	3	101.00	100.50	-1.5	18,216	-0.01%
2021/09/08	11	96.31	18	94.42	93.40	-7	17,894	-0.04%
2021/09/07	57	101.38	30	100.94	98.30	27	17,543	0.15%
2021/09/06	4	112.63	4	113.00	109.00	0	17,535	0.00%
2021/09/03	20	110.35	10	112.00	110.00	10	17,809	0.06%
2021/09/02	11	111.27	21	111.71	109.00	-10	17,265	-0.06%
2021/09/01	14	102.93	13	105.69	109.00	1	15,914	0.01%
2021/08/31	16	99.02	11	99.15	99.20	5	15,298	0.03%
2021/08/30	2	104.50	2	103.00	103.00	0	15,046	0.00%
2021/08/27	31	107.15	51	104.04	103.50	-20	15,000	-0.13%
2021/08/26	1	104.00	15	103.90	104.00	-14	14,197	-0.10%
2021/08/25	1	95.80	5	95.40	94.80	-4	14,015	-0.03%
2021/08/24	26	97.42	6	94.62	94.30	20	14,283	0.14%
2021/08/23	12	95.37	8	95.29	94.40	4	14,264	0.03%
2021/08/20	3	89.83	0	0.00	90.90	3	14,185	0.02%
2021/08/19	10	89.00	4	89.30	86.20	6	14,118	0.04%
2021/08/17	0	0.00	45	87.92	86.70	-45	14,560	-0.31%
2021/08/16	20	91.08	12	90.23	92.40	8	14,540	0.06%
2021/08/13	4	94.40	0	0.00	92.10	4	14,543	0.03%
2021/08/12	21	97.89	0	0.00	95.40	21	14,571	0.14%
2021/08/11	18	98.93	10	96.80	97.10	8	14,663	0.05%
2021/08/10	1	98.70	0	0.00	97.30	1	14,664	0.01%
2021/08/09	1	97.50	2	99.85	98.80	-1	14,657	-0.01%
2021/08/06	10	98.21	2	101.45	99.30	8	14,668	0.05%
2021/08/05	7	105.21	1	106.00	106.00	6	14,479	0.04%
2021/08/04	6	112.50	69	108.50	108.50	-63	14,651	-0.43%
2021/08/02	17	111.91	1	110.00	112.00	16	14,752	0.11%
2021/07/30	29	113.26	30	108.58	112.50	-1	14,891	-0.01%
2021/07/29	45	108.26	34	109.03	108.00	11	14,903	0.07%
2021/07/28	8	106.56	7	105.00	105.00	1	15,093	0.01%
2021/07/27	15	119.13	0	0.00	116.50	15	15,783	0.10%
2021/07/26	5	118.20	19	120.21	121.50	-14	16,255	-0.09%
2021/07/23	7	112.71	9	113.00	112.50	-2	17,371	-0.01%
2021/07/22	42	115.17	55	115.68	118.50	-13	18,178	-0.07%
2021/07/21	2	110.50	10	111.00	110.00	-8	18,336	-0.04%
2021/07/20	36	111.08	1	112.00	111.50	35	18,661	0.19%
2021/07/19	23	111.67	34	113.29	118.00	-11	18,678	-0.06%
2021/07/16	27	107.98	1	109.00	109.00	26	18,767	0.14%
2021/07/15	36	105.01	34	108.07	109.00	2	18,898	0.01%
2021/07/14	6	110.50	17	114.00	114.00	-11	18,999	-0.06%
2021/07/13	27	114.54	4	112.38	111.00	23	18,915	0.12%
2021/07/12	16	110.22	2	109.00	110.50	14	18,689	0.07%
2021/07/09	15	101.93	36	106.19	106.50	-21	18,206	-0.12%
2021/07/08	21	96.42	14	97.10	97.10	7	18,020	0.04%
2021/07/07	22	90.41	8	91.35	91.80	14	17,495	0.08%
2021/07/06	5	82.80	19	84.49	83.50	-14	17,327	-0.08%
2021/07/05	14	81.59	3	85.40	85.40	11	17,067	0.06%
2021/07/02	1	76.60	0	0.00	77.70	1	16,992	0.01%
2021/06/29	0	0.00	7	78.80	75.50	-7	17,130	-0.04%
2021/06/23	0	0.00	8	77.20	76.70	-8	16,816	-0.05%
2021/06/17	30	76.10	2	75.75	77.60	28	16,286	0.17%
2021/06/16	1	76.00	3	76.17	75.10	-2	16,105	-0.01%
2021/06/15	7	77.61	0	0.00	78.10	7	15,932	0.04%
2021/06/11	3	75.47	9	78.07	78.10	-6	15,368	-0.04%
2021/06/08	0	0.00	10	71.20	71.40	-10	14,302	-0.07%
2021/06/07	0	0.00	1	70.30	71.10	-1	14,221	-0.01%
2021/06/04	1	70.10	5	71.56	69.10	-4	14,091	-0.03%
2021/06/03	0	0.00	6	69.78	70.80	-6	13,914	-0.04%
2021/06/01	10	70.97	5	70.00	69.40	5	13,598	0.04%
2021/05/31	0	0.00	35	68.72	68.40	-35	13,283	-0.26%
2021/05/28	30	67.10	6	67.00	67.50	24	13,129	0.18%
2021/05/27	1	66.00	2	65.70	65.60	-1	13,009	-0.01%
2021/05/26	23	66.11	17	68.11	66.30	6	12,918	0.05%
2021/05/25	28	65.64	6	66.02	67.50	22	12,631	0.17%
2021/05/20	0	0.00	3	59.20	58.80	-3	12,298	-0.02%
2021/05/19	3	58.10	0	0.00	58.20	3	12,244	0.02%
2021/05/13	2	60.40	2	60.00	59.50	0	11,838	0.00%
2021/05/12	3	62.93	4	62.70	59.40	-1	11,728	-0.01%
2021/05/11	0	0.00	2	63.95	63.30	-2	11,444	-0.02%
2021/05/10	0	0.00	2	67.50	66.90	-2	11,262	-0.02%
2021/05/07	12	69.02	6	69.60	68.00	6	11,214	0.05%
2021/05/06	1	67.60	3	68.43	67.00	-2	11,047	-0.02%
2021/05/05	6	69.13	2	67.60	66.50	4	10,896	0.04%
2021/05/04	0	0.00	5	72.26	73.80	-5	10,606	-0.05%
2021/05/03	12	71.00	0	0.00	69.80	12	10,416	0.12%
2021/04/29	12	72.50	11	72.42	74.50	1	10,415	0.01%
2021/04/28	15	67.13	16	65.33	67.80	-1	9,319	-0.01%
2021/04/27	0	0.00	20	61.70	61.70	-20	8,510	-0.23%
2021/04/22	0	0.00	20	56.50	56.50	-20	8,021	-0.25%
2021/04/19	0	0.00	10	59.20	59.00	-10	7,977	-0.13%
2021/04/16	20	59.20	13	58.93	59.50	7	7,882	0.09%
2021/04/14	25	57.00	3	60.00	56.40	22	7,561	0.29%
2021/04/13	7	58.06	53.7	56.75	57.90	-46.7	7,244	-0.64%
2021/04/12	3	57.20	0	0.00	56.90	3	6,962	0.04%
2021/04/09	25	58.48	9	58.22	57.50	16	6,837	0.23%
2021/04/08	40	56.98	0	0.00	57.20	40	6,536	0.61%
2021/04/07	56	56.11	40	57.40	57.40	16	6,373	0.25%
2021/04/01	0	0.00	1	52.90	53.00	-1	6,271	-0.02%
2021/03/26	0	0.00	6	52.00	52.10	-6	6,383	-0.09%
2021/03/24	0	51.50	0	0.00	50.70	0	6,395	0.00%
2021/03/23	1	51.50	0	0.00	51.10	1	6,429	0.02%
2021/03/19	6	50.80	0	0.00	51.00	6	6,639	0.09%
2021/03/10	0	0.00	0	50.30	50.10	0	8,052	0.00%
2021/03/03	0	51.60	0	0.00	51.90	0	8,098	0.00%
2021/02/25	0	0.00	13	53.40	53.40	-13	8,060	-0.16%
2021/02/24	0	0.00	10	53.90	53.90	-10	8,146	-0.12%
2021/02/23	1	56.10	0	0.00	55.40	1	8,135	0.01%
2021/02/22	2	57.60	7	56.51	57.30	-5	8,151	-0.06%
2021/02/18	0	0.00	3	53.70	54.00	-3	7,934	-0.04%
2021/02/17	3	53.30	1	53.10	53.20	2	7,932	0.03%
2021/02/04	10	53.00	0	0.00	52.20	10	7,859	0.13%
2021/02/03	0	0.00	5	53.70	53.30	-5	7,823	-0.06%
2021/01/29	2	52.90	0	0.00	52.20	2	7,685	0.03%
2021/01/28	1	51.80	0	0.00	53.40	1	7,537	0.01%
2021/01/27	2	52.50	0	0.00	52.50	2	7,391	0.03%
2021/01/25	5	55.82	0	0.00	54.10	5	7,011	0.07%
2021/01/22	16	55.06	11.2	55.35	57.90	4.8	6,417	0.07%
2021/01/21	1	53.10	0	0.00	52.70	1	5,889	0.02%
2021/01/15	11	54.91	10	52.70	53.40	1	5,758	0.02%
2021/01/14	3	53.30	1	53.30	54.00	2	5,626	0.04%
2021/01/13	0	0.00	26	53.47	54.00	-26	5,539	-0.47%
2021/01/11	0	0.00	1	51.10	51.60	-1	5,245	-0.02%
2021/01/06	0	0.00	1	51.60	49.30	-1	5,073	-0.02%
2021/01/04	0	0.00	2	51.50	52.20	-2	4,891	-0.04%
2020/12/29	25	51.88	0	0.00	51.90	25	4,740	0.53%
2020/12/25	0	0.00	6.9	50.87	50.70	-6.9	4,467	-0.16%
2020/12/23	0	0.00	2	51.00	51.20	-2	4,403	-0.05%
2020/12/22	2	51.00	0	0.00	49.65	2	4,331	0.05%
2020/12/18	0	0.00	1	49.85	49.95	-1	4,176	-0.02%
2020/12/17	1	49.85	0	0.00	49.80	1	4,147	0.02%
2020/12/15	4	52.43	0	0.00	50.40	4	4,083	0.10%
2020/12/10	1	51.10	0	0.00	50.70	1	3,835	0.03%
2020/12/09	0	0.00	1	51.30	51.70	-1	3,743	-0.03%
2020/12/07	3	54.40	10	55.21	55.40	-7	3,438	-0.20%
2020/12/04	18	51.22	12	52.56	53.40	6	2,870	0.21%
2020/12/03	20	48.78	20	48.46	48.55	0	2,374	0.00%
2020/11/16	0	0.00	2	45.10	45.15	-2	1,890	-0.11%
2020/11/10	0	0.00	2	43.85	43.85	-2	1,890	-0.11%
2020/11/09	2	43.60	0	0.00	43.60	2	1,877	0.11%
2020/11/05	0	0.00	1	42.15	42.30	-1	1,880	-0.05%
2020/10/27	0	0.00	1	43.60	43.40	-1	2,133	-0.05%
2020/10/26	4	43.75	3	43.57	43.35	1	2,166	0.05%
2020/10/23	0	0.00	2	43.45	44.10	-2	2,143	-0.09%
2020/10/21	4	43.25	2	43.70	43.05	2	2,425	0.08%
2020/10/19	2	42.50	3	43.22	44.15	-1	2,701	-0.04%
2020/10/14	0	0.00	2	43.65	43.35	-2	2,935	-0.07%
2020/10/13	2	43.15	0	0.00	43.25	2	2,988	0.07%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/06	0	0.00	3	44.75	44.50	-3	3,167	-0.09%
2020/09/29	3	44.45	0	0.00	43.35	3	3,702	0.08%
2020/09/21	0	0.00	1	45.85	44.90	-1	5,464	-0.02%
2020/09/15	0	0.00	3	45.32	45.40	-3	6,368	-0.05%
2020/09/11	0	0.00	3	42.95	42.90	-3	6,519	-0.05%
2020/09/07	2	44.70	0	0.00	43.55	2	6,638	0.03%
2020/09/03	1	44.75	0	0.00	44.40	1	6,680	0.01%
2020/09/02	2	45.03	0	0.00	45.10	2	6,696	0.03%
2020/09/01	4	44.28	4	44.60	44.95	0	6,706	0.00%
2020/08/25	2	44.30	2	44.60	44.40	0	6,849	0.00%
2020/08/21	1	43.45	1	43.80	43.50	0	6,903	0.00%
2020/08/14	2	46.50	2	46.80	47.00	0	6,979	0.00%
2020/08/06	0	0.00	20	47.70	47.70	-20	6,923	-0.29%
2020/08/05	21	48.29	1	48.25	48.60	20	6,887	0.29%
2020/07/31	0	0.00	20	46.35	47.05	-20	6,820	-0.29%
2020/07/30	21	47.45	0	0.00	47.80	21	6,752	0.31%
2020/07/29	1	46.35	0	0.00	46.95	1	6,725	0.01%
2020/07/28	11	48.48	16	47.10	46.20	-5	6,658	-0.08%
2020/07/27	6	51.90	0	0.00	49.15	6	6,524	0.09%
2020/07/24	1	53.90	11	53.52	52.10	-10	6,354	-0.16%
2020/07/23	0	0.00	6	53.10	52.90	-6	6,085	-0.10%
2020/07/22	10	52.45	10	52.00	52.50	0	6,034	0.00%
2020/07/21	10	52.20	50	52.80	53.00	-40	6,100	-0.66%
2020/07/17	0	0.00	3	50.20	48.95	-3	6,066	-0.05%
2020/07/15	1	51.10	0	0.00	50.10	1	6,025	0.02%
2020/07/13	2	51.15	10	51.60	51.60	-8	5,971	-0.13%
2020/07/10	61	50.76	1	51.10	50.80	60	5,933	1.01%
2020/07/09	11	53.80	12	53.65	52.60	-1	5,837	-0.02%
2020/07/08	2	54.80	0	0.00	54.00	2	5,663	0.04%
2020/07/07	12	54.63	10	51.10	51.50	2	5,429	0.04%
2020/07/06	4	54.43	4	54.50	54.00	0	5,261	0.00%
2020/07/03	13	54.48	0	0.00	52.80	13	5,033	0.26%
2020/07/02	0	0.00	7	50.26	51.30	-7	4,544	-0.15%
2020/07/01	4	47.10	47	47.25	47.75	-43	4,233	-1.02%
2020/06/30	20	48.06	0	0.00	46.40	20	4,065	0.49%
2020/06/29	27	46.26	11	46.47	46.50	16	3,795	0.42%
2020/06/24	18	44.71	10	44.05	44.80	8	3,484	0.23%
2020/06/23	10	43.60	5	42.90	43.35	5	3,083	0.16%
2020/06/22	10	42.80	5	42.85	42.70	5	2,987	0.17%
2020/06/17	0	0.00	4	41.70	41.70	-4	2,797	-0.14%
2020/06/08	0	0.00	10	45.10	44.90	-10	3,017	-0.33%
2020/06/02	14	45.17	26	44.40	44.40	-12	2,974	-0.40%
2020/06/01	5	45.00	0	0.00	45.10	5	2,948	0.17%
2020/05/29	5	44.10	0	0.00	43.60	5	2,905	0.17%
2020/05/28	20	44.18	10	43.35	43.35	10	2,887	0.35%
2020/05/26	15	43.65	15	43.20	43.20	0	2,910	0.00%
2020/05/25	0	0.00	0	43.75	43.70	0	2,915	0.00%
2020/05/22	20	44.50	34	43.63	43.60	-14	2,934	-0.48%
2020/05/21	12	44.00	1	44.00	43.95	11	2,875	0.38%
2020/05/20	10	42.45	2	42.30	42.30	8	2,828	0.28%
2020/05/07	1	43.60	1	43.60	43.55	0	2,940	0.00%
2020/05/05	1	42.50	0	0.00	42.80	1	2,964	0.03%
2020/04/28	0	0.00	1	43.20	42.95	-1	3,127	-0.03%
2020/04/24	4	42.56	3	42.50	42.55	1	3,160	0.03%
2020/04/17	1	42.45	1	42.05	42.05	0	3,103	0.00%
2020/04/16	0	0.00	2	41.70	41.60	-2	3,147	-0.06%
2020/04/15	0	0.00	3	41.07	41.80	-3	3,291	-0.09%
2020/04/14	2	40.95	0	0.00	41.00	2	3,368	0.06%
2020/03/26	1	36.35	0	0.00	36.50	1	3,829	0.03%
2020/03/25	0	36.40	0	0.00	36.40	0	3,837	0.00%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	3	30.70	0	0.00	32.05	3	3,796	0.08%
2020/03/19	0	0.00	3	29.30	29.15	-3	3,801	-0.08%
2020/03/17	0	33.25	0	0.00	32.95	0	3,806	0.00%
2020/03/13	0	0.00	1	34.55	34.55	-1	3,676	-0.03%
2020/03/12	0	0.00	10	39.88	38.35	-10	3,623	-0.28%
2020/03/11	0	0.00	8	42.35	42.35	-8	3,576	-0.22%
2020/03/10	0	0.00	2	43.80	43.80	-2	3,586	-0.06%
2020/03/05	0	0.00	2	45.70	45.90	-2	3,598	-0.06%
2020/03/04	0	0.00	45	44.75	45.05	-45	3,633	-1.24%
2020/02/26	10	45.78	10	45.60	45.60	0	3,576	0.00%
2020/02/25	1	45.70	0	0.00	46.10	1	3,569	0.03%
2020/02/24	0	0.00	1	47.10	46.80	-1	3,538	-0.03%
2020/02/21	0	0.00	5	47.50	47.65	-5	3,525	-0.14%
2020/02/20	0	0.00	5	48.10	48.15	-5	3,499	-0.14%
2020/02/19	25	48.84	15	48.60	48.60	10	3,494	0.29%
2020/02/18	10	48.55	10	48.90	48.90	0	3,514	0.00%
2020/02/14	30	49.30	30	49.50	49.50	0	3,488	0.00%
2020/02/13	12	50.00	10	50.00	50.00	2	3,453	0.06%
2020/02/11	10	47.30	5	48.05	48.05	5	3,445	0.15%
2020/02/07	16	47.28	0	0.00	47.15	16	3,447	0.46%
2020/02/06	24	47.81	0	0.00	48.30	24	3,450	0.70%
2020/01/31	1	49.55	20	52.15	49.45	-19	3,488	-0.54%
2020/01/17	30	59.23	30	58.73	58.80	0	3,640	0.00%
2020/01/15	20	58.83	21	58.90	58.90	-1	3,685	-0.03%
2020/01/14	20	59.35	6	59.40	59.40	14	3,670	0.38%
2020/01/13	20	58.50	20	59.40	59.50	0	3,550	0.00%
2020/01/10	0	0.00	14	58.59	58.60	-14	3,536	-0.40%
2020/01/09	23	57.47	20	58.10	58.30	3	3,463	0.09%
2020/01/08	20	56.70	32	56.12	55.70	-12	3,326	-0.36%
2020/01/07	31	57.26	112	56.90	56.10	-81	3,239	-2.50%	大賣/
2020/01/06	2	56.70	0	0.00	56.60	2	3,189	0.06%
2020/01/03	39	60.33	32	59.69	59.00	7	3,236	0.22%
2020/01/02	97	58.42	17	59.39	59.20	80	3,036	2.63%
2019/12/27	0	0.00	7	56.50	56.50	-7	3,048	-0.23%
2019/12/26	10	57.20	10	56.70	56.70	0	3,070	0.00%
2019/12/25	15	56.40	0	0.00	56.50	15	3,056	0.49%
2019/12/24	0	0.00	16	55.20	55.20	-16	3,088	-0.52%
2019/12/23	1	55.70	14	55.40	55.40	-13	3,116	-0.42%
2019/12/20	20	56.98	21	56.50	56.50	-1	3,169	-0.03%
2019/12/19	30	56.27	17	56.70	56.70	13	3,245	0.40%
2019/12/17	0	0.00	15	56.56	56.70	-15	3,756	-0.40%
2019/12/16	20	55.40	20	56.20	56.20	0	4,080	0.00%
2019/12/13	31	55.80	31	55.05	55.10	0	4,112	0.00%
2019/12/12	25	55.48	21	55.85	55.80	4	4,110	0.10%
2019/12/10	6	54.33	0	0.00	54.40	6	4,054	0.15%
2019/12/09	16	54.48	0	0.00	54.30	16	4,101	0.39%
2019/12/06	5	53.80	0	0.00	53.90	5	4,137	0.12%
2019/12/02	10	54.50	0	0.00	53.60	10	4,322	0.23%
2019/11/29	0	0.00	13	56.40	55.50	-13	4,310	-0.30%
2019/11/28	20	56.50	2	56.00	56.00	18	4,278	0.42%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/15	1	54.60	1	55.30	55.10	0	4,998	0.00%
2019/11/11	1	54.10	37	54.86	54.10	-36	5,362	-0.67%
2019/11/08	1	55.60	1	55.80	55.90	0	5,378	0.00%
2019/11/07	1	58.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	1	58.90	0	0.00	58.20	1	5,429	0.02%
2019/11/05	3	58.90	0	0.00	58.70	3	5,471	0.05%
2019/11/01	2	57.45	2	57.45	57.40	0	5,587	0.00%
2019/10/31	0	0.00	1	58.00	58.00	-1	5,631	-0.02%
2019/10/30	3	59.67	2	59.90	59.50	1	5,631	0.02%
2019/10/29	4	60.98	2	59.45	60.00	2	5,586	0.04%
2019/10/28	6	59.10	0	0.00	60.60	6	5,596	0.11%
2019/10/25	1	58.30	2	58.85	58.50	-1	5,523	-0.02%
2019/10/24	13	58.48	1	57.80	59.00	12	5,619	0.21%
2019/10/23	1	56.70	0	0.00	56.80	1	5,903	0.02%
2019/10/18	0	0.00	7	56.17	55.60	-7	6,120	-0.11%
2019/10/14	0	0.00	21	55.99	55.80	-21	6,180	-0.34%
2019/10/09	5	55.30	5	55.20	55.20	0	6,182	0.00%
2019/10/07	0	0.00	1	58.90	58.70	-1	6,174	-0.02%
2019/10/04	1	58.30	0	0.00	58.20	1	6,210	0.02%
2019/09/27	1	57.20	0	0.00	57.80	1	6,240	0.02%
2019/09/24	4	60.20	0	0.00	59.20	4	6,395	0.06%
2019/09/23	22	61.63	5	61.62	61.30	17	6,301	0.27%
2019/09/20	1	61.60	6	62.93	60.80	-5	6,224	-0.08%
2019/09/19	12	59.21	5	60.10	61.60	7	5,795	0.12%
2019/09/18	20	58.35	21	57.56	57.50	-1	5,619	-0.02%
2019/09/17	20	57.70	20	58.18	58.20	0	5,619	0.00%
2019/09/12	21	58.99	20	58.20	58.20	1	5,644	0.02%
2019/09/11	25	58.56	5	58.60	58.70	20	5,630	0.36%
2019/09/10	1	59.00	18	58.24	58.00	-17	5,584	-0.30%
2019/09/09	0	0.00	1	60.00	58.00	-1	5,544	-0.02%
2019/09/06	12	57.83	10	59.00	59.00	2	5,454	0.04%
2019/09/05	27	57.30	27	57.99	58.00	0	5,382	0.00%
2019/09/04	1	57.00	1	57.10	57.10	0	5,354	0.00%
2019/09/03	31	57.52	30	56.63	56.50	1	5,439	0.02%
2019/09/02	0	0.00	1	57.40	57.40	-1	5,441	-0.02%
2019/08/30	3	57.57	1	58.50	56.80	2	5,419	0.04%
2019/08/29	17	55.50	20	56.46	57.00	-3	5,340	-0.06%
2019/08/28	23	55.52	20	56.00	55.50	3	5,235	0.06%
2019/08/27	20	54.65	20	54.30	54.30	0	5,189	0.00%
2019/08/26	1	55.00	0	0.00	53.90	1	5,174	0.02%
2019/08/23	30	56.15	34	56.79	56.90	-4	5,128	-0.08%
2019/08/21	2	58.90	0	0.00	57.20	2	5,041	0.04%
2019/08/20	1	57.80	3	58.53	58.10	-2	4,947	-0.04%
2019/08/19	0	0.00	3	56.00	56.10	-3	4,697	-0.06%
2019/08/16	3	54.20	3	55.37	54.10	0	4,616	0.00%
2019/08/14	0	0.00	10	52.78	52.40	-10	4,405	-0.23%
2019/08/12	2	56.50	0	0.00	55.30	2	4,337	0.05%
2019/08/07	0	0.00	1	54.00	54.00	-1	4,232	-0.02%
2019/08/06	0	0.00	3	54.30	55.00	-3	4,193	-0.07%
2019/08/02	1	59.80	0	0.00	59.00	1	4,055	0.02%
2019/08/01	1	62.80	0	0.00	61.30	1	4,025	0.02%
2019/07/31	12	61.17	0	0.00	62.90	12	3,997	0.30%
2019/07/30	2	64.30	0	0.00	60.40	2	3,974	0.05%
2019/07/26	0	0.00	1	63.10	63.50	-1	3,813	-0.03%
2019/07/25	4	62.75	2	62.85	61.50	2	3,734	0.05%
2019/07/24	10	58.04	30	59.28	60.70	-20	3,387	-0.59%
2019/07/22	20	55.70	0	0.00	56.10	20	3,287	0.61%
2019/07/19	10	53.40	11	54.06	54.00	-1	3,404	-0.03%
2019/07/18	50	55.10	60	53.02	53.20	-10	3,432	-0.29%
2019/07/17	30	55.27	30	55.90	56.00	0	3,407	0.00%
2019/07/16	30	55.65	45	55.07	55.40	-15	3,466	-0.43%
2019/07/15	20	56.60	33	56.00	55.90	-13	3,586	-0.36%
2019/07/12	0	0.00	50	56.25	56.40	-50	3,660	-1.37%
2019/07/11	1	58.00	2	56.80	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	21	55.20	55.30	-21	3,519	-0.60%
2019/07/09	0	0.00	3	53.93	54.00	-3	3,451	-0.09%
2019/07/08	21	52.99	21	52.20	52.20	0	3,411	0.00%
2019/07/05	33	53.96	5	53.80	54.50	28	3,418	0.82%
2019/07/04	30	52.77	0	0.00	53.70	30	3,400	0.88%
2019/07/03	70	52.50	30	51.10	51.10	40	3,368	1.19%
2019/07/02	30	50.60	60	51.83	52.00	-30	3,268	-0.92%
2019/07/01	55	49.70	11	50.71	50.70	44	3,203	1.37%
2019/06/28	0	0.00	55	48.30	48.30	-55	3,202	-1.72%
2019/06/27	30	48.63	0	0.00	48.60	30	3,217	0.93%
2019/06/26	25	48.32	0	0.00	48.45	25	3,205	0.78%
2019/06/25	1	50.40	20	49.00	48.35	-19	3,182	-0.60%
2019/06/24	0	0.00	1	49.65	49.75	-1	3,017	-0.03%
2019/06/20	0	0.00	20	48.40	48.40	-20	2,927	-0.68%
2019/06/19	20	47.00	20	47.75	47.75	0	2,928	0.00%
2019/06/14	20	47.35	0	46.90	46.85	20	3,038	0.66%
2019/06/12	1	47.85	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	15	48.50	48.55	-15	3,006	-0.50%
2019/06/10	10	44.70	10	44.80	44.70	0	2,927	0.00%
2019/05/27	0	0.00	10	40.85	41.25	-10	3,089	-0.32%
2019/05/21	20	42.88	0	0.00	43.15	20	3,483	0.57%
2019/05/14	1	45.30	0	0.00	45.50	1	3,673	0.03%
2019/05/09	0	0.00	1	48.00	46.65	-1	3,687	-0.03%
2019/05/02	5	51.40	2	50.70	50.70	3	3,654	0.08%
2019/04/30	0	0.00	6	49.78	50.90	-6	3,629	-0.17%
2019/04/29	0	0.00	1	51.00	49.55	-1	3,696	-0.03%
2019/04/26	1	49.90	0	0.00	50.50	1	3,621	0.03%
2019/04/24	7	48.94	0	0.00	48.60	7	3,463	0.20%
2019/04/22	0	0.00	10	49.05	49.05	-10	3,485	-0.29%
2019/04/19	12	48.80	0	0.00	49.80	12	3,458	0.35%
2019/04/18	5	48.50	0	0.00	47.75	5	3,312	0.15%
2019/04/11	0	0.00	2	47.55	46.65	-2	3,285	-0.06%
2019/04/10	1	47.10	2	47.60	47.40	-1	3,284	-0.03%
2019/04/09	0	0.00	6	46.95	46.70	-6	3,271	-0.18%
2019/04/08	3	45.85	0	0.00	45.85	3	3,231	0.09%
2019/04/03	3	45.80	0	0.00	45.60	3	3,397	0.09%
2019/04/02	21	45.83	0	0.00	45.80	21	3,448	0.61%
2019/04/01	5	44.50	0	0.00	44.45	5	3,397	0.15%
2019/03/29	0	0.00	5	44.55	44.55	-5	3,373	-0.15%
2019/03/28	0	0.00	0	44.20	44.20	0	3,423	0.00%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/22	2	46.15	5	45.97	45.80	-3	3,436	-0.09%
2019/03/21	4	45.85	0	0.00	45.80	4	3,419	0.12%
2019/03/20	1	46.95	1	46.20	46.25	0	3,405	0.00%
2019/03/19	0	0.00	1	46.35	46.40	-1	3,401	-0.03%
2019/03/18	1	44.95	10	45.03	44.85	-9	3,357	-0.27%
2019/03/14	10	44.85	0	0.00	44.00	10	3,365	0.30%
2019/03/11	10	44.00	0	0.00	43.75	10	3,458	0.29%
2019/03/06	0	0.00	5	44.15	44.20	-5	3,639	-0.14%
2019/03/04	0	0.00	12	44.98	44.90	-12	3,854	-0.31%
2019/02/26	11	48.82	0	0.00	48.00	11	3,834	0.29%
2019/02/25	0	0.00	40	47.97	47.85	-40	3,907	-1.02%
2019/02/22	0	0.00	40	48.23	48.00	-40	3,955	-1.01%
2019/02/20	51	50.11	0	0.00	48.30	51	4,041	1.26%
2019/02/19	2	47.70	2	48.85	48.85	0	3,713	0.00%
2019/01/23	0	0.00	2	43.80	43.15	-2	3,634	-0.06%
2019/01/22	40	43.83	0	0.00	43.35	40	3,669	1.09%
2019/01/17	2	43.35	0	0.00	42.25	2	3,816	0.05%
2019/01/14	0	0.00	1	43.15	43.30	-1	3,847	-0.03%
2019/01/10	2	41.80	0	0.00	41.60	2	3,810	0.05%
2019/01/08	1	41.15	0	0.00	41.10	1	3,839	0.03%
2018/12/26	20	43.95	0	0.00	41.00	20	4,045	0.49%
2018/12/25	0	0.00	4	42.25	42.25	-4	3,913	-0.10%
2018/12/21	0	0.00	15	39.10	39.10	-15	3,897	-0.38%
2018/12/20	1	39.90	0	0.00	40.30	1	3,893	0.03%
2018/12/18	0	0.00	11	40.35	40.30	-11	3,914	-0.28%
2018/12/17	0	0.00	8	41.54	41.45	-8	4,058	-0.20%
2018/12/13	0	0.00	1	41.60	40.60	-1	4,160	-0.02%
2018/12/12	11	41.24	2	41.65	41.50	9	4,166	0.22%
2018/12/10	20	39.30	0	0.00	38.75	20	4,183	0.48%
2018/12/06	10	40.82	0	0.00	39.50	10	4,326	0.23%
2018/11/29	0	0.00	14	41.09	41.00	-14	4,804	-0.29%
2018/11/28	2	40.23	2	39.20	40.15	0	5,009	0.00%
2018/11/27	3	38.45	1	39.10	39.10	2	5,358	0.04%
2018/11/22	1	36.80	1	37.50	36.10	0	5,414	0.00%
2018/11/20	14	36.54	0	0.00	36.25	14	5,245	0.27%
2018/11/12	0	0.00	2	32.80	32.60	-2	5,232	-0.04%
2018/11/09	2	32.80	0	0.00	33.40	2	5,285	0.04%
2018/11/08	0	0.00	3	34.32	33.20	-3	5,324	-0.06%
2018/11/07	0	0.00	2	33.45	33.40	-2	5,364	-0.04%
2018/11/06	3	32.35	0	0.00	32.00	3	5,405	0.06%
2018/11/05	1	33.15	0	0.00	33.70	1	5,394	0.02%
2018/11/02	1	33.90	0	0.00	33.75	1	5,406	0.02%
2018/10/12	1	38.50	1	39.10	39.60	0	5,006	0.00%
2018/10/11	0	0.00	10	39.20	38.70	-10	4,972	-0.20%
2018/10/03	8	51.10	8	52.16	50.50	0	4,879	0.00%
2018/09/20	11	60.46	2	67.00	60.20	9	4,731	0.19%
2018/09/19	0	0.00	3	67.80	66.80	-3	4,615	-0.06%
2018/09/12	0	0.00	4	64.20	64.70	-4	4,494	-0.09%
2018/09/10	8	68.18	6	68.50	70.50	2	4,312	0.05%
2018/09/07	1	67.80	2	69.95	69.90	-1	4,199	-0.02%
2018/09/04	3	69.63	1	70.80	67.50	2	3,797	0.05%
2018/09/03	1	72.00	7	73.31	69.50	-6	3,528	-0.17%
2018/08/31	5	68.06	4.3	67.19	71.60	0.7	3,104	0.02%
2018/08/30	2	63.70	5	64.22	65.10	-3	2,952	-0.10%
2018/08/29	12	63.06	12	63.89	64.40	0	2,955	0.00%
2018/08/23	0	0.00	3	63.83	64.20	-3	3,006	-0.10%
2018/08/22	0	0.00	1	63.60	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/20	0	0.00	2	62.75	63.00	-2	2,982	-0.07%
2018/08/15	0	0.00	1	59.50	61.00	-1	2,975	-0.03%
2018/08/14	1	59.30	7	59.66	61.00	-6	2,934	-0.20%
2018/08/10	0	0.00	2	60.25	60.10	-2	2,842	-0.07%
2018/08/09	2	59.40	0	0.00	59.10	2	2,820	0.07%
2018/08/03	5	59.20	5	59.00	58.90	0	2,777	0.00%
2018/07/30	1	62.30	0	0.00	61.80	1	2,872	0.03%
2018/07/20	0	0.00	2	67.15	67.30	-2	3,361	-0.06%
2018/07/13	0	0.00	4	66.30	67.10	-4	3,460	-0.12%
2018/07/11	2	64.35	1	63.40	63.40	1	3,414	0.03%
2018/07/02	0	0.00	3	60.60	61.10	-3	3,618	-0.08%
2018/06/29	0	0.00	1	59.80	59.80	-1	3,624	-0.03%
2018/06/27	1	61.50	0	0.00	61.00	1	3,620	0.03%
2018/06/22	0	0.00	5	61.40	61.10	-5	3,733	-0.13%
2018/06/21	8	62.40	8	61.28	62.40	0	3,779	0.00%
2018/06/19	0	0.00	5	61.60	61.10	-5	3,938	-0.13%
2018/06/13	10	63.40	2	62.40	62.00	8	4,232	0.19%
2018/06/11	0	0.00	12	62.30	62.50	-12	4,307	-0.28%
2018/06/07	2	65.50	0	0.00	64.20	2	4,605	0.04%
2018/06/06	0	0.00	15	64.80	64.00	-15	4,744	-0.32%
2018/06/05	28	66.47	3	66.20	64.60	25	4,821	0.52%
2018/06/01	0	0.00	1	62.70	64.30	-1	5,148	-0.02%
2018/05/31	8	62.38	5	63.00	63.40	3	5,726	0.05%
2018/05/29	0	0.00	0	63.70	63.80	0	6,348	0.00%
2018/05/28	3	64.37	0	0.00	64.00	3	6,402	0.05%
2018/05/24	1	62.50	0	0.00	63.00	1	6,547	0.02%
2018/05/23	3	62.23	0	0.00	61.20	3	6,644	0.05%
2018/05/22	2	62.60	2	62.40	62.80	0	6,739	0.00%
2018/05/21	2	63.45	0	0.00	63.00	2	6,948	0.03%
2018/05/17	2	65.20	1	65.00	64.50	1	7,297	0.01%
2018/05/11	2	69.00	2	67.10	65.50	0	8,085	0.00%
2018/05/10	2	67.40	0	0.00	67.50	2	8,198	0.02%
2018/05/09	6	65.80	2	66.30	66.30	4	8,402	0.05%
2018/05/08	4	66.25	3	67.67	67.40	1	8,699	0.01%
2018/05/07	16	69.06	18	68.91	68.10	-2	8,877	-0.02%
2018/05/04	4	66.80	0	0.00	66.50	4	9,589	0.04%
2018/05/03	1	66.90	2	65.80	68.40	-1	10,151	-0.01%
2018/05/02	4	68.05	2	66.90	66.60	2	10,875	0.02%
2018/04/30	13	64.68	22	66.74	67.00	-9	11,082	-0.08%
2018/04/27	6	57.72	8	59.31	62.00	-2	10,952	-0.02%
2018/04/26	0	0.00	2	60.20	59.70	-2	10,891	-0.02%
2018/04/25	4	60.75	2	62.65	60.00	2	10,922	0.02%
2018/04/23	0	0.00	2	66.50	67.00	-2	10,954	-0.02%
2018/04/18	2	65.00	0	0.00	65.20	2	11,206	0.02%
2018/04/17	2	66.80	2	66.75	66.40	0	11,212	0.00%
2018/04/16	0	0.00	1	67.80	66.80	-1	11,251	-0.01%
2018/04/12	0	0.00	10	65.90	66.00	-10	11,398	-0.09%
2018/04/10	3	71.30	3	73.00	70.00	0	11,276	0.00%
2018/04/09	0	0.00	1	70.40	70.20	-1	11,241	-0.01%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/04/02	0	0.00	3	70.60	70.00	-3	11,248	-0.03%
2018/03/31	3	69.70	0	0.00	69.40	3	11,250	0.03%
2018/03/29	1	68.80	0	0.00	69.40	1	11,386	0.01%
2018/03/28	0	0.00	5	69.44	69.30	-5	11,411	-0.04%
2018/03/27	0	0.00	20	70.90	70.90	-20	11,389	-0.18%
2018/03/26	0	0.00	8	69.75	69.50	-8	11,401	-0.07%
2018/03/23	2	70.40	8	70.75	71.00	-6	11,432	-0.05%
2018/03/22	8	73.81	70	72.77	72.00	-62	11,569	-0.54%
2018/03/21	60	75.56	32	73.74	73.50	28	11,517	0.24%
2018/03/20	17	74.06	14	74.04	74.00	3	11,444	0.03%
2018/03/19	34	73.09	20	73.83	73.80	14	11,444	0.12%
2018/03/16	10	72.80	35	71.68	71.70	-25	11,405	-0.22%
2018/03/15	28	72.24	33	72.78	73.00	-5	11,464	-0.04%
2018/03/14	8	71.56	20	72.03	72.60	-12	11,486	-0.10%
2018/03/13	25	71.45	24	71.51	73.20	1	11,526	0.01%
2018/03/12	10	69.73	15	71.43	69.10	-5	11,502	-0.04%
2018/03/09	4	72.95	16	72.64	71.00	-12	11,640	-0.10%
2018/03/08	47	75.91	17	75.24	74.60	30	11,780	0.25%
2018/03/07	25	75.96	3	75.93	73.80	22	11,676	0.19%
2018/03/06	56	79.07	17	77.74	77.50	39	11,716	0.33%
2018/03/05	86	73.05	65	74.64	75.40	21	11,460	0.18%
2018/03/02	2	68.80	0	0.00	68.60	2	11,349	0.02%
2018/02/27	0	0.00	3	66.70	67.90	-3	11,572	-0.03%
2018/02/26	3	66.60	2	66.30	66.20	1	11,445	0.01%
2018/02/22	5	69.18	2	69.05	68.80	3	11,322	0.03%
2018/02/21	14	70.55	5	70.32	71.10	9	11,333	0.08%
2018/02/09	0	0.00	1	67.60	68.20	-1	11,239	-0.01%
2018/02/07	0	0.00	1	71.90	74.90	-1	10,986	-0.01%
2018/02/06	1	66.70	0	0.00	68.10	1	10,953	0.01%
2018/02/05	3	74.07	0	0.00	74.00	3	10,852	0.03%
2018/02/02	1	78.30	2	79.20	78.10	-1	10,763	-0.01%
2018/02/01	0	0.00	12	80.28	77.90	-12	10,709	-0.11%
2018/01/31	5	78.78	2	77.15	81.80	3	10,660	0.03%
2018/01/30	0	0.00	20	80.80	79.80	-20	10,623	-0.19%
2018/01/29	5	80.82	15	80.49	82.80	-10	10,536	-0.09%
2018/01/26	13	73.53	5	74.50	75.90	8	9,824	0.08%
2018/01/25	17	72.39	9	71.09	69.00	8	9,269	0.09%
2018/01/24	7	66.51	14	66.79	68.30	-7	8,504	-0.08%
2018/01/19	4	62.90	0	0.00	61.70	4	8,102	0.05%
2018/01/18	21	63.87	23	63.42	63.50	-2	8,028	-0.02%
2018/01/17	1	62.70	2	63.70	62.70	-1	7,988	-0.01%
2018/01/16	1	61.80	4	63.13	63.50	-3	7,915	-0.04%
2018/01/15	3	60.20	1	59.50	60.80	2	7,863	0.03%
2018/01/10	1	57.20	0	0.00	56.00	1	7,798	0.01%
2018/01/09	6	59.30	1	61.10	58.30	5	7,737	0.06%
2018/01/08	16	59.02	6	59.33	60.00	10	7,653	0.13%
2018/01/04	2	59.60	0	0.00	59.70	2	7,531	0.03%
2018/01/02	0	0.00	2	56.45	57.30	-2	7,443	-0.03%