智原 (3035)-日盛-竹北券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460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－日盛-竹北券商分點個股進出

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

日盛-竹北券商分點個股進出
日盛-竹北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
2023/04/07	8	202.13	2	202.50	200.00	6	16,361	0.04%
2023/04/06	5	196.40	5	197.41	201.00	0	16,255	0.00%
2023/03/31	4.1	192.53	2	195.50	196.50	2.1	16,126	0.01%
2023/03/30	4	192.00	6	192.67	193.00	-2	16,015	-0.01%
2023/03/29	11	193.99	10	189.50	189.00	1	15,899	0.01%
2023/03/28	13	200.15	18	199.08	195.50	-5	15,737	-0.03%
2023/03/27	6	213.42	7	212.36	209.00	-1	15,297	-0.01%
2023/03/24	13.1	210.27	20	212.93	215.50	-6.9	15,057	-0.05%
2023/03/23	6	200.50	11	199.64	198.50	-5	14,498	-0.03%
2023/03/22	20	198.25	10	200.20	200.50	10	14,533	0.07%
2023/03/21	2	194.23	2	192.00	192.00	0	14,315	0.00%
2023/03/20	4	198.25	3	193.00	191.00	1	14,384	0.01%
2023/03/17	2	193.50	8	194.13	194.50	-6	14,410	-0.04%
2023/03/16	3	186.67	2	188.50	188.00	1	14,186	0.01%
2023/03/15	2	191.75	6	192.25	190.50	-4	14,175	-0.03%
2023/03/13	3	183.00	1	185.50	186.50	2	14,174	0.01%
2023/03/10	14	189.71	4	191.00	187.00	10	14,176	0.07%
2023/03/09	12	197.54	19	197.42	194.00	-7	14,405	-0.05%
2023/03/08	2	188.75	2	185.00	191.00	0	13,983	0.00%
2023/03/07	3	189.15	2	187.50	187.50	1	13,967	0.01%
2023/03/06	21	190.26	18	191.36	189.50	3	13,998	0.02%
2023/03/03	17	190.62	25	191.70	188.50	-8	14,115	-0.06%
2023/03/02	4	186.25	0	0.00	186.00	4	14,220	0.03%
2023/03/01	6	185.92	6	184.75	186.00	0	14,266	0.00%
2023/02/24	15	190.47	5	186.72	185.50	10	14,319	0.07%
2023/02/23	12	186.92	14	190.43	188.50	-2	14,153	-0.01%
2023/02/22	12.1	185.07	3	191.67	181.00	9.1	14,009	0.06%
2023/02/21	4	195.25	7	197.00	200.50	-3	13,748	-0.02%
2023/02/20	3	198.33	2	195.50	195.00	1	13,831	0.01%
2023/02/17	2	196.02	1	196.00	196.50	1	14,067	0.01%
2023/02/16	4	196.77	5	199.10	200.50	-1	14,445	-0.01%
2023/02/15	1	192.00	2	192.50	193.00	-1	14,704	-0.01%
2023/02/14	2	196.50	2	192.00	192.00	0	14,749	0.00%
2023/02/13	2	193.25	3	192.00	193.50	-1	15,074	-0.01%
2023/02/10	5	194.09	2	194.00	193.50	3	15,370	0.02%
2023/02/09	7	199.50	2	200.00	198.50	5	15,653	0.03%
2023/02/08	11	199.68	15	200.57	199.00	-4	15,573	-0.03%
2023/02/07	1	190.50	1	187.00	191.50	0	15,221	0.00%
2023/02/06	52	189.36	95	189.44	190.00	-43	15,323	-0.28%
2023/02/03	58	196.00	15.2	195.43	194.50	42.8	15,369	0.28%
2023/02/02	24	181.71	39	181.81	184.00	-15	14,907	-0.10%
2023/02/01	29	174.98	19	176.50	175.50	10	15,396	0.06%
2023/01/31	2	169.75	2	169.50	169.50	0	15,627	0.00%
2023/01/30	2	168.00	4	167.38	168.50	-2	16,331	-0.01%
2023/01/17	1	159.99	0	0.00	160.00	1	17,101	0.01%
2023/01/16	1	160.50	1.1	159.47	159.50	-0.1	17,567	0.00%
2023/01/13	2	163.00	3	160.67	157.50	-1	17,880	-0.01%
2023/01/12	1	160.50	0	0.00	160.00	1	18,323	0.01%
2023/01/11	4	159.88	4	158.13	161.00	0	18,752	0.00%
2023/01/10	7	158.71	2	159.25	160.00	5	19,182	0.03%
2023/01/09	2.2	156.82	2	158.25	158.50	0.2	19,639	0.00%
2023/01/06	5	149.30	5	150.10	151.00	0	19,950	0.00%
2023/01/05	3	150.33	3	148.17	147.00	0	20,375	0.00%
2023/01/04	3	147.33	3	146.67	149.00	0	20,876	0.00%
2023/01/03	1	142.00	4	145.38	147.00	-3	21,203	-0.01%
2022/12/30	3	146.00	1	142.50	142.50	2	21,448	0.01%
2022/12/28	2	149.25	1	152.50	145.00	1	22,145	0.00%
2022/12/27	6	156.50	7	153.07	156.50	-1	22,266	0.00%
2022/12/26	3	155.67	2	153.00	152.00	1	22,770	0.00%
2022/12/23	3	158.83	2	158.25	159.00	1	23,323	0.00%
2022/12/22	2	160.00	2	159.50	158.00	0	23,747	0.00%
2022/12/21	2	158.75	2	158.25	157.50	0	24,226	0.00%
2022/12/20	9	163.67	11	163.50	156.00	-2	24,661	-0.01%
2022/12/19	4	164.13	3	163.50	165.00	1	25,021	0.00%
2022/12/16	1	166.50	15	166.00	165.00	-14	25,528	-0.05%
2022/12/15	11	171.00	9	171.94	171.50	2	25,759	0.01%
2022/12/14	14	168.54	3	170.83	173.00	11	25,800	0.04%
2022/12/13	3	165.83	3	164.67	164.00	0	25,794	0.00%
2022/12/12	1	164.50	0	0.00	164.00	1	25,943	0.00%
2022/12/09	4	170.75	4	169.63	168.50	0	26,462	0.00%
2022/12/08	1	168.51	1	170.00	167.00	0	26,667	0.00%
2022/12/07	2	170.00	3	172.33	170.00	-1	26,854	0.00%
2022/12/06	5	177.00	5	175.40	175.50	0	26,928	0.00%
2022/12/05	4	179.13	4	180.25	178.00	0	27,113	0.00%
2022/12/02	3	176.67	5	177.10	176.50	-2	27,347	-0.01%
2022/12/01	6	176.00	9	177.78	175.50	-3	27,536	-0.01%
2022/11/30	4	168.38	5	168.60	168.50	-1	27,497	0.00%
2022/11/29	2	166.25	3	165.67	165.50	-1	27,732	0.00%
2022/11/28	1	165.50	3	167.83	168.50	-2	28,144	-0.01%
2022/11/25	4	169.88	2	170.50	167.50	2	28,344	0.01%
2022/11/24	7	170.50	13	170.12	172.00	-6	28,350	-0.02%
2022/11/23	4	164.63	2	167.50	163.50	2	28,343	0.01%
2022/11/22	0	0.00	1	164.50	166.50	-1	28,707	0.00%
2022/11/21	3	166.33	3	166.50	164.00	0	29,182	0.00%
2022/11/18	17	167.88	16	170.56	166.00	1	29,702	0.00%
2022/11/17	1	170.50	5	166.50	170.50	-4	29,817	-0.01%
2022/11/16	1	166.50	6	165.75	167.00	-5	30,017	-0.02%
2022/11/15	11	165.41	5	165.90	167.00	6	30,214	0.02%
2022/11/14	9	159.39	4	161.13	163.50	5	30,634	0.02%
2022/11/11	4	158.75	12.3	158.66	156.50	-8.3	31,097	-0.03%
2022/11/10	1.1	149.45	3	150.33	150.50	-1.9	30,971	-0.01%
2022/11/09	9	151.06	11	152.55	150.50	-2	31,293	-0.01%
2022/11/08	7	150.07	8	152.19	147.00	-1	31,812	0.00%
2022/11/07	4.2	146.95	9	149.94	149.00	-4.8	32,171	-0.01%
2022/11/04	1	143.00	1	144.00	142.50	0	31,967	0.00%
2022/11/03	2	145.25	3	144.17	144.00	-1	31,985	0.00%
2022/11/02	7	146.36	6	146.50	145.50	1	32,066	0.00%
2022/11/01	2	144.75	15	144.37	146.50	-13	32,164	-0.04%
2022/10/31	16	143.16	6	142.33	142.00	10	32,256	0.03%
2022/10/28	31	143.82	34	140.79	139.50	-3	32,356	-0.01%
2022/10/27	4	136.88	3	137.00	138.00	1	31,865	0.00%
2022/10/26	7	135.00	3	135.83	133.50	4	31,835	0.01%
2022/10/25	14	134.39	13	133.85	139.50	1	31,506	0.00%
2022/10/24	2	134.50	2	132.50	134.50	0	31,060	0.00%
2022/10/21	3	124.67	2	124.25	122.50	1	31,495	0.00%
2022/10/20	12	122.92	21	125.52	127.00	-9	32,320	-0.03%
2022/10/19	11	130.64	20	128.98	125.00	-9	32,200	-0.03%
2022/10/18	3	129.50	4	129.88	130.50	-1	32,249	0.00%
2022/10/17	4	129.36	4	129.13	131.50	0	32,783	0.00%
2022/10/14	21	124.79	3	127.67	130.00	18	33,031	0.05%
2022/10/13	6	121.75	7	123.64	118.50	-1	33,153	0.00%
2022/10/12	5	124.70	5	122.10	122.00	0	33,056	0.00%
2022/10/11	6	126.42	8	129.06	127.00	-2	33,018	-0.01%
2022/10/07	31	137.71	23	138.20	136.50	8	32,849	0.02%
2022/10/06	11	138.36	10	136.70	140.00	1	32,872	0.00%
2022/10/05	11	138.86	11	136.73	133.50	0	32,704	0.00%
2022/10/04	3	137.83	1	140.50	137.50	2	32,381	0.01%
2022/10/03	9	136.56	7	134.36	135.50	2	32,180	0.01%
2022/09/30	6	130.92	8	131.69	134.00	-2	32,572	-0.01%
2022/09/29	8	128.81	8	131.63	127.00	0	32,663	0.00%
2022/09/28	4	128.50	6	131.75	127.50	-2	32,739	-0.01%
2022/09/27	3	135.00	3	134.84	134.50	0	32,704	0.00%
2022/09/26	2	137.50	4	140.88	136.00	-2	32,637	-0.01%
2022/09/23	27	152.15	22	146.82	145.50	5	32,650	0.02%
2022/09/22	5	153.30	4	153.88	156.00	1	32,479	0.00%
2022/09/21	2	152.75	1	152.50	152.50	1	32,515	0.00%
2022/09/20	3	152.00	3	152.50	152.00	0	32,776	0.00%
2022/09/19	2	153.50	2	153.50	152.50	0	32,932	0.00%
2022/09/16	12	156.75	10	154.35	153.50	2	33,125	0.01%
2022/09/15	19	167.24	15	164.03	161.00	4	33,151	0.01%
2022/09/14	17.1	169.24	19	169.42	169.50	-2	33,183	-0.01%
2022/09/13	5	175.80	6	175.58	176.00	-1	33,222	0.00%
2022/09/12	7	176.57	5	177.50	173.00	2	33,278	0.01%
2022/09/08	17	175.29	19	174.53	175.50	-2	33,482	-0.01%
2022/09/07	10	175.95	12	175.33	176.00	-2	33,488	-0.01%
2022/09/06	11	176.59	10	179.85	175.50	1	33,699	0.00%
2022/09/05	6	184.67	6	182.33	179.50	0	33,603	0.00%
2022/09/02	16	188.13	14	187.61	188.00	2	33,488	0.01%
2022/09/01	24	184.69	24	181.06	181.00	0	33,293	0.00%
2022/08/31	3	187.67	3	188.67	187.00	0	33,223	0.00%
2022/08/30	7	190.00	5	189.60	188.50	2	33,343	0.01%
2022/08/29	13	183.93	21	186.10	190.00	-8	33,178	-0.02%
2022/08/26	10	198.60	13	197.54	191.00	-3	33,079	-0.01%
2022/08/25	28	195.30	18.3	195.61	195.00	9.7	32,887	0.03%
2022/08/24	3	188.66	10	189.85	186.00	-7	32,679	-0.02%
2022/08/23	11	188.23	6	185.92	190.50	5	32,474	0.02%
2022/08/22	8	191.25	6	190.25	186.00	2	32,316	0.01%
2022/08/19	17	193.85	15	194.07	189.50	2	32,358	0.01%
2022/08/18	15.1	183.12	15	185.43	189.00	0.1	31,931	0.00%
2022/08/17	7	176.21	3	175.67	175.50	4	31,262	0.01%
2022/08/16	9	178.67	7	175.86	175.50	2	31,269	0.01%
2022/08/15	11.3	177.09	4	176.38	178.00	7.3	31,286	0.02%
2022/08/12	11	165.77	9	167.89	170.50	2	30,694	0.01%
2022/08/11	1	155.00	0	0.00	155.00	1	30,349	0.00%
2022/08/10	2	149.50	3	150.67	149.00	-1	30,681	0.00%
2022/08/09	8	154.25	8	154.75	154.50	0	30,843	0.00%
2022/08/08	4	155.25	4	156.50	154.50	0	31,057	0.00%
2022/08/05	1	156.50	3	154.83	159.50	-2	31,147	-0.01%
2022/08/04	4	147.25	3	148.67	149.00	1	31,240	0.00%
2022/08/03	5	150.60	7	151.14	148.50	-2	31,290	-0.01%
2022/08/02	3	149.67	3	150.00	151.50	0	31,482	0.00%
2022/08/01	9	153.72	8	154.38	153.00	1	31,442	0.00%
2022/07/29	6	157.58	2	159.25	156.00	4	31,376	0.01%
2022/07/28	10	161.90	10	159.35	155.50	0	31,475	0.00%
2022/07/27	29	168.60	28	167.54	163.00	1	30,798	0.00%
2022/07/26	37	179.59	36	178.56	177.50	1	29,889	0.00%
2022/07/25	28	177.70	38	179.45	181.50	-10	29,826	-0.03%
2022/07/22	47	182.62	48	185.54	180.50	-1	29,766	0.00%
2022/07/21	19	170.08	7	172.29	179.00	12	29,265	0.04%
2022/07/20	9.1	161.02	7	162.71	163.00	2.1	28,744	0.01%
2022/07/19	9	155.78	21	157.21	154.00	-12	28,522	-0.04%
2022/07/18	4	158.00	4	160.88	158.00	0	28,377	0.00%
2022/07/15	3	151.00	3	154.33	152.50	0	28,062	0.00%
2022/07/14	16	145.78	4	150.00	150.00	12	28,107	0.04%
2022/07/13	4	155.38	11	156.68	146.50	-7	27,985	-0.03%
2022/07/12	8	151.44	25	159.54	150.00	-17	28,075	-0.06%
2022/07/11	4	167.63	4	164.00	162.00	0	28,455	0.00%
2022/07/08	43	169.72	20	170.03	165.00	23	28,630	0.08%
2022/07/07	8	165.38	8	169.31	174.00	0	28,007	0.00%
2022/07/06	8	166.50	15	167.93	160.50	-7	27,834	-0.03%
2022/07/05	16	171.03	9	170.67	174.00	7	27,750	0.03%
2022/07/04	9	170.33	5	172.40	172.50	4	27,851	0.01%
2022/07/01	13	188.15	13	179.92	172.00	0	27,944	0.00%
2022/06/30	2	186.50	5	187.70	191.00	-3	27,826	-0.01%
2022/06/29	4	190.00	4	192.88	194.50	0	27,816	0.00%
2022/06/28	7	189.21	11	188.36	190.00	-4	27,790	-0.01%
2022/06/27	2	195.50	5	196.80	198.00	-3	28,067	-0.01%
2022/06/24	14	189.00	13	190.08	187.50	1	28,540	0.00%
2022/06/23	21	187.45	13	185.38	190.00	8	28,676	0.03%
2022/06/22	23	196.04	22.1	189.03	186.50	1	28,328	0.00%
2022/06/21	9	204.11	9	201.33	207.00	0	28,133	0.00%
2022/06/20	7	206.79	1	207.00	201.50	6	28,206	0.02%
2022/06/17	17	209.85	26	210.17	209.00	-9	28,277	-0.03%
2022/06/16	15	230.93	13	225.81	214.50	2	28,039	0.01%
2022/06/15	22	231.77	19	232.53	228.50	3	28,074	0.01%
2022/06/14	6	226.00	7	226.14	225.50	-1	28,220	0.00%
2022/06/13	3	221.33	2	222.50	226.00	1	28,523	0.00%
2022/06/10	8	221.75	14	222.54	225.50	-6	29,039	-0.02%
2022/06/09	9	223.22	11	222.68	224.00	-2	29,291	-0.01%
2022/06/08	15	228.14	10	226.60	222.50	5	29,488	0.02%
2022/06/07	3	225.67	3	228.17	228.50	0	30,017	0.00%
2022/06/06	5	228.60	9	228.67	231.50	-4	30,785	-0.01%
2022/06/02	15	229.60	10	228.30	226.00	5	31,348	0.02%
2022/06/01	6	242.58	12	242.79	238.00	-6	31,717	-0.02%
2022/05/31	8	237.00	6	237.42	240.50	2	31,931	0.01%
2022/05/30	16	241.53	14	241.32	242.00	2	32,963	0.01%
2022/05/27	12	240.29	19	239.39	231.00	-7	33,710	-0.02%
2022/05/26	8	246.56	9	243.45	238.50	-1	34,303	0.00%
2022/05/25	4	254.50	3	255.33	255.00	1	34,805	0.00%
2022/05/24	16	255.38	16	251.38	250.00	0	35,532	0.00%
2022/05/23	11	267.27	12.3	267.44	257.50	-1.3	36,322	0.00%
2022/05/20	14	269.28	11	268.73	269.50	3	36,532	0.01%
2022/05/19	9	261.89	9	262.61	269.50	0	36,484	0.00%
2022/05/18	16	265.75	18	266.11	268.00	-2	36,532	-0.01%
2022/05/17	15	253.53	15	252.30	255.00	0	36,520	0.00%
2022/05/16	11	263.73	12	261.04	252.50	-1	37,163	0.00%
2022/05/13	14	261.25	15	260.27	257.00	-1	37,394	0.00%
2022/05/12	10.1	257.92	9	256.56	254.50	1.1	37,471	0.00%
2022/05/11	10	252.25	16	250.34	257.50	-6	37,788	-0.02%
2022/05/10	10	245.10	8	246.69	255.00	2	37,985	0.01%
2022/05/09	10	264.35	16	260.13	246.50	-6	38,497	-0.02%
2022/05/06	34	275.43	16.5	276.06	272.00	17.6	38,829	0.05%
2022/05/05	13	277.96	7	280.00	286.00	6	38,763	0.02%
2022/05/04	8	265.69	8	263.13	262.50	0	38,558	0.00%
2022/05/03	8	265.19	6	264.83	264.50	2	38,787	0.01%
2022/04/29	5	263.80	4	264.75	260.50	1	38,955	0.00%
2022/04/28	17.1	254.46	15	256.77	260.00	2.1	38,880	0.01%
2022/04/27	10	245.05	25	244.88	252.50	-15	38,898	-0.04%
2022/04/26	14	246.64	3	243.33	242.50	11	38,817	0.03%
2022/04/25	16	251.16	3	253.17	248.50	13	39,070	0.03%
2022/04/22	21	265.74	32	265.28	267.50	-11	39,245	-0.03%
2022/04/21	20.4	274.60	22	276.05	275.00	-1.6	39,660	0.00%
2022/04/20	21	271.10	22	271.61	276.50	-1	39,824	0.00%
2022/04/19	20	275.73	9	273.11	268.50	11	39,943	0.03%
2022/04/18	8	262.81	9	266.61	272.50	-1	40,018	0.00%
2022/04/15	15	261.97	19	263.74	265.50	-4	40,260	-0.01%
2022/04/14	7	284.86	11	286.86	281.50	-4	40,341	-0.01%
2022/04/13	12	286.21	14	286.36	289.50	-2	40,256	0.00%
2022/04/12	18	281.69	19	282.08	281.50	-1	40,177	0.00%
2022/04/11	24	293.19	19.1	283.34	281.00	4.9	39,911	0.01%
2022/04/08	50	300.45	47	300.86	301.50	3	39,727	0.01%
2022/04/07	17	306.94	27	305.00	296.00	-10	39,457	-0.03%
2022/04/06	13	311.08	9.3	315.89	317.00	3.7	39,182	0.01%
2022/04/01	11	306.32	15.1	296.82	312.00	-4.1	39,128	-0.01%
2022/03/31	24	310.60	11	309.00	305.50	13	39,374	0.03%
2022/03/30	11.4	321.54	24	324.50	312.50	-12.6	39,541	-0.03%
2022/03/29	42	317.20	43	317.77	322.50	-1	39,675	0.00%
2022/03/28	17	301.46	23.2	299.37	311.00	-6.2	40,065	-0.02%
2022/03/25	16	294.09	15.3	294.67	296.00	0.7	40,418	0.00%
2022/03/24	4	286.13	6	286.83	287.50	-2	40,965	0.00%
2022/03/23	5	290.80	17	293.09	284.00	-12	42,365	-0.03%
2022/03/22	12.3	287.43	3	286.17	282.00	9.3	42,972	0.02%
2022/03/21	5	276.00	13	278.58	274.50	-8	43,100	-0.02%
2022/03/18	23.2	271.41	20	273.48	273.00	3.2	43,130	0.01%
2022/03/17	34	275.93	19	273.61	275.00	15	42,942	0.03%
2022/03/16	10	258.85	28.2	264.37	255.00	-18.2	42,428	-0.04%
2022/03/15	47	273.04	54	275.94	260.50	-7	42,269	-0.02%
2022/03/14	10	289.55	10	290.45	286.00	0	42,126	0.00%
2022/03/11	9.2	284.33	9	280.78	287.00	0.2	41,766	0.00%
2022/03/10	6	281.67	8	287.75	281.00	-2	41,630	0.00%
2022/03/09	11.2	282.56	15	280.67	275.00	-3.8	41,146	-0.01%
2022/03/08	50.1	289.25	50	287.19	273.50	0	40,380	0.00%
2022/03/07	44	287.81	36	282.53	287.50	8	39,594	0.02%
2022/03/04	30.1	300.29	38	296.22	288.00	-8	39,069	-0.02%
2022/03/03	40	319.00	39.3	313.73	312.00	0.8	38,732	0.00%
2022/03/02	31	306.81	39.1	299.93	307.00	-8.1	37,914	-0.02%
2022/03/01	38	288.63	33.7	287.07	299.50	4.3	37,091	0.01%
2022/02/25	9	268.67	11.4	266.44	272.50	-2.4	36,252	-0.01%
2022/02/24	63.1	246.32	58.1	245.64	248.00	5	35,583	0.01%
2022/02/23	20	247.05	40	244.19	245.00	-20	34,753	-0.06%
2022/02/22	64	238.52	33.1	238.52	233.50	30.9	33,923	0.09%
2022/02/21	21	234.55	43	237.94	239.00	-22	33,503	-0.07%
2022/02/18	29	234.02	46	233.79	238.50	-17	33,774	-0.05%
2022/02/17	37	237.92	18	236.92	233.00	19	33,898	0.06%
2022/02/16	15	247.37	14	247.36	243.00	1	33,682	0.00%
2022/02/15	11	237.86	10	238.40	232.00	1	33,336	0.00%
2022/02/14	24	231.40	25.6	233.58	231.00	-1.6	33,092	0.00%
2022/02/11	24	242.21	22	242.41	244.00	2	33,159	0.01%
2022/02/10	8.3	237.36	12	238.63	234.00	-3.8	32,875	-0.01%
2022/02/09	17.2	233.05	14.1	235.27	236.50	3.1	32,706	0.01%
2022/02/08	12	217.29	11.1	220.75	224.00	0.9	32,424	0.00%
2022/02/07	30	201.62	31	204.18	209.50	-1	32,386	0.00%
2022/01/26	15	204.20	12	202.29	199.50	3	32,810	0.01%
2022/01/25	15	210.50	21	211.69	205.50	-6	33,233	-0.02%
2022/01/24	14.1	209.28	13.1	209.81	213.50	1	33,695	0.00%
2022/01/21	5.2	215.19	9.1	215.60	216.00	-3.9	34,692	-0.01%
2022/01/20	19	216.37	17	216.88	219.00	2	35,430	0.01%
2022/01/19	7	213.43	4	208.13	215.00	3	36,018	0.01%
2022/01/18	9	217.44	3	216.16	209.00	6	36,701	0.02%
2022/01/17	29.1	211.58	9	211.67	214.50	20.1	37,392	0.05%
2022/01/14	14	205.21	9	207.94	213.00	5	37,851	0.01%
2022/01/13	6	197.00	5	198.60	200.50	1	38,128	0.00%
2022/01/12	10.3	200.01	8	198.63	200.50	2.3	38,678	0.01%
2022/01/11	10	201.20	10	202.45	199.00	0	39,898	0.00%
2022/01/10	5	207.50	4	208.88	207.00	1	40,656	0.00%
2022/01/07	16	207.66	12	207.29	199.00	4	41,496	0.01%
2022/01/06	7	212.57	35	210.16	211.00	-28	41,693	-0.07%
2022/01/05	6	220.75	6	220.00	218.50	0	42,783	0.00%
2022/01/04	2	223.00	3	226.00	221.00	-1	44,346	0.00%
2022/01/03	6.4	229.25	8	229.06	226.00	-1.6	44,732	0.00%
2021/12/30	13	238.23	19.2	234.99	239.00	-6.2	44,982	-0.01%
2021/12/29	16	238.34	9	240.28	238.00	7	44,942	0.02%
2021/12/28	7	241.50	10	239.10	245.50	-3	45,334	-0.01%
2021/12/27	18	248.22	10	244.35	238.50	8	45,452	0.02%
2021/12/24	3	247.17	4	248.63	249.00	-1	45,182	0.00%
2021/12/23	13	246.42	10	246.55	243.00	3	45,107	0.01%
2021/12/22	12	242.67	8	243.50	243.00	4	44,945	0.01%
2021/12/21	9	230.89	8	229.00	238.50	1	44,416	0.00%
2021/12/20	10	224.60	10	223.90	217.00	0	43,896	0.00%
2021/12/17	33	223.65	39.1	222.48	225.50	-6.1	43,928	-0.01%
2021/12/16	26	208.98	25.6	209.36	217.50	0.4	42,868	0.00%
2021/12/15	7	188.57	9.5	196.42	198.00	-2.5	42,239	-0.01%
2021/12/14	8	183.25	5	181.40	180.00	3	42,330	0.01%
2021/12/13	5	190.90	11	193.68	194.00	-6	43,128	-0.01%
2021/12/10	7	188.79	6	188.50	187.50	1	43,465	0.00%
2021/12/09	11	193.95	4	194.50	188.50	7	44,281	0.02%
2021/12/08	10	188.35	15	190.60	194.50	-5	44,790	-0.01%
2021/12/07	3	178.00	0	0.00	177.00	3	44,992	0.01%
2021/12/06	5.2	180.05	7	181.29	178.50	-1.9	45,320	0.00%
2021/12/03	42.1	189.88	46.2	190.91	190.00	-4.1	45,555	-0.01%
2021/12/02	52	186.45	43	188.00	184.50	9	45,714	0.02%
2021/12/01	21	186.71	23	181.13	187.00	-2	45,984	0.00%
2021/11/30	2	187.75	1	188.00	186.00	1	46,512	0.00%
2021/11/29	1	176.50	1.1	177.95	183.00	-0.1	47,677	0.00%
2021/11/26	10	178.35	9	176.50	182.00	1	48,042	0.00%
2021/11/25	2	182.24	1.6	179.31	176.50	0.4	47,917	0.00%
2021/11/24	7	181.43	13	178.77	179.00	-6	47,883	-0.01%
2021/11/23	9	183.22	11	182.45	184.50	-2	48,613	0.00%
2021/11/22	5	188.70	8	188.63	190.00	-3	48,686	-0.01%
2021/11/19	5	189.00	16	192.53	190.50	-11	48,565	-0.02%
2021/11/18	12.1	197.96	2	197.25	196.00	10.1	48,409	0.02%
2021/11/17	4.1	201.07	8	202.44	206.00	-3.9	48,307	-0.01%
2021/11/16	9	197.56	5	198.10	193.50	4	47,897	0.01%
2021/11/15	11	196.86	4	196.75	198.50	7	47,378	0.01%
2021/11/12	18	198.22	27	194.26	189.00	-9	47,110	-0.02%
2021/11/11	4	190.25	1	188.00	191.00	3	46,520	0.01%
2021/11/10	2	182.50	2	186.50	194.00	0	46,153	0.00%
2021/11/09	5	184.50	8	183.00	181.00	-3	45,662	-0.01%
2021/11/08	3	187.00	0	0.00	181.00	3	45,141	0.01%
2021/11/05	7	186.29	10	185.70	197.00	-3	44,724	-0.01%
2021/11/04	10	194.75	14	192.96	190.50	-4	44,059	-0.01%
2021/11/03	16	194.19	17.5	194.09	193.50	-1.5	43,471	0.00%
2021/11/02	27	208.48	21	202.29	205.50	6	43,072	0.01%
2021/11/01	12.2	211.38	13.5	212.48	210.00	-1.3	42,405	0.00%
2021/10/29	21	206.20	17	205.91	201.00	4	41,622	0.01%
2021/10/28	9	194.28	17	190.65	196.50	-8	40,311	-0.02%
2021/10/27	16	170.38	18	172.81	179.00	-2	39,421	-0.01%
2021/10/26	13	168.88	20	166.73	163.00	-7	38,611	-0.02%
2021/10/25	23	171.80	24	169.29	176.00	-1	37,727	0.00%
2021/10/22	3	158.83	15	157.00	166.50	-12	36,525	-0.03%
2021/10/21	23	153.67	15	154.03	151.50	8	35,522	0.02%
2021/10/20	15	150.37	19	150.53	153.50	-4	34,614	-0.01%
2021/10/19	26	148.46	23	149.61	147.50	3	33,683	0.01%
2021/10/18	14	142.32	9	142.11	141.00	5	32,110	0.02%
2021/10/15	83	135.73	53	133.90	143.00	30	31,001	0.10%
2021/10/14	44	131.35	48	129.08	130.00	-4	29,551	-0.01%
2021/10/13	26	135.48	22	133.64	131.50	4	28,779	0.01%
2021/10/12	22	131.64	16	130.94	133.00	6	27,418	0.02%
2021/10/08	3	128.00	7	128.50	130.00	-4	25,623	-0.02%
2021/10/07	5	115.40	8.5	114.65	118.50	-3.5	25,160	-0.01%
2021/10/06	4	109.25	4	109.63	108.00	0	25,003	0.00%
2021/10/05	21	107.45	16	107.09	112.00	5	25,354	0.02%
2021/10/04	6	110.67	8	110.63	109.00	-2	25,273	-0.01%
2021/10/01	7	107.86	10	109.10	107.50	-3	25,585	-0.01%
2021/09/30	3	114.67	4	115.25	115.00	-1	25,583	0.00%
2021/09/29	24.5	115.40	17	113.50	115.00	7.5	25,693	0.03%
2021/09/28	15	117.83	14	117.79	120.50	1	25,254	0.00%
2021/09/27	4	119.00	6	116.83	114.50	-2	24,602	-0.01%
2021/09/24	17	119.59	12	119.58	118.00	5	24,250	0.02%
2021/09/23	3	112.33	15	113.53	115.50	-12	23,388	-0.05%
2021/09/22	12	109.21	13	108.27	106.00	-1	23,034	0.00%
2021/09/17	15	113.33	13	113.27	114.00	2	22,693	0.01%
2021/09/16	27	116.06	26	115.12	112.50	1	22,132	0.00%
2021/09/15	13	111.38	18.1	112.24	111.50	-5.1	21,085	-0.02%
2021/09/14	3	111.67	6	112.50	115.00	-3	20,608	-0.01%
2021/09/13	12	109.71	9	109.83	109.00	3	19,661	0.02%
2021/09/10	1	101.50	10	108.45	110.50	-9	18,802	-0.05%
2021/09/08	1	99.80	22	96.08	93.40	-21	17,894	-0.12%
2021/09/07	27	100.75	43	103.75	98.30	-16	17,543	-0.09%
2021/09/06	22	112.70	19	111.18	109.00	3	17,535	0.02%
2021/09/03	10	111.80	7	111.36	110.00	3	17,809	0.02%
2021/09/02	25	110.38	12.1	112.23	109.00	12.9	17,265	0.07%
2021/09/01	4.2	106.10	19	108.03	109.00	-14.8	15,914	-0.09%
2021/08/31	15	100.42	3	98.80	99.20	12	15,298	0.08%
2021/08/30	3	104.67	5	103.40	103.00	-2	15,046	-0.01%
2021/08/27	65	106.32	27	107.17	103.50	38	15,000	0.25%
2021/08/26	2	101.00	8	103.41	104.00	-6	14,197	-0.04%
2021/08/25	2	95.70	2	94.80	94.80	0	14,015	0.00%
2021/08/24	7	96.96	7	94.51	94.30	0	14,283	0.00%
2021/08/23	5	94.12	5	96.52	94.40	0	14,264	0.00%
2021/08/19	1	90.60	1	86.20	86.20	0	14,118	0.00%
2021/08/17	0	0.00	0	90.75	86.70	0	14,560	0.00%
2021/08/16	1	88.40	1	89.90	92.40	0	14,540	0.00%
2021/08/13	2	91.45	4	93.43	92.10	-2	14,543	-0.01%
2021/08/12	1	96.90	0	0.00	95.40	1	14,571	0.01%
2021/08/11	3	98.30	3	97.20	97.10	0	14,663	0.00%
2021/08/10	1	99.30	3	98.53	97.30	-2	14,664	-0.01%
2021/08/09	1	97.80	0	0.00	98.80	1	14,657	0.01%
2021/08/06	62	98.40	71	100.19	99.30	-9	14,668	-0.06%
2021/08/05	4	107.75	6	107.50	106.00	-2	14,479	-0.01%
2021/08/04	24	112.79	5.1	110.80	108.50	19	14,651	0.13%
2021/08/03	1	108.50	1	110.00	114.50	0	14,710	0.00%
2021/08/02	4	111.88	2	109.75	112.00	2	14,752	0.01%
2021/07/30	2	114.00	4	113.25	112.50	-2	14,891	-0.01%
2021/07/29	1	107.00	2	107.75	108.00	-1	14,903	-0.01%
2021/07/28	3	108.33	2	109.00	105.00	1	15,093	0.01%
2021/07/27	2	115.75	5	117.00	116.50	-3	15,783	-0.02%
2021/07/26	0	0.00	2	119.00	121.50	-2	16,255	-0.01%
2021/07/23	3	112.67	2	109.51	112.50	1	17,371	0.01%
2021/07/22	2	112.50	3	118.17	118.50	-1	18,178	-0.01%
2021/07/21	1	109.00	0	0.00	110.00	1	18,336	0.01%
2021/07/19	0	0.00	2	115.00	118.00	-2	18,678	-0.01%
2021/07/15	1	108.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	5	112.00	14	108.93	114.00	-9	18,999	-0.05%
2021/07/13	7	111.00	2	111.00	111.00	5	18,915	0.03%
2021/07/12	5	109.50	3	110.33	110.50	2	18,689	0.01%
2021/07/09	3	102.33	4.4	105.23	106.50	-1.4	18,206	-0.01%
2021/07/08	14	95.03	35	94.58	97.10	-21	18,020	-0.12%
2021/07/07	6	90.40	18	88.75	91.80	-12	17,495	-0.07%
2021/07/06	23	83.47	31	84.85	83.50	-8	17,327	-0.05%
2021/07/05	10	82.88	13	81.36	85.40	-3	17,067	-0.02%
2021/07/02	12	76.38	17	75.21	77.70	-5	16,992	-0.03%
2021/07/01	0	0.00	40	74.55	74.00	-40	17,167	-0.23%
2021/06/30	1	75.30	6	75.38	76.10	-5	17,153	-0.03%
2021/06/29	24	76.89	11	77.93	75.50	13	17,130	0.08%
2021/06/28	6	75.90	0	0.00	76.30	6	16,934	0.04%
2021/06/25	2	75.80	3.1	75.81	75.60	-1.1	16,899	-0.01%
2021/06/24	12	76.92	4	76.93	76.70	8	16,852	0.05%
2021/06/23	59	77.75	0	0.00	76.70	59	16,816	0.35%
2021/06/22	0	0.00	3	75.30	74.80	-3	16,677	-0.02%
2021/06/21	4	75.00	1	75.00	75.20	3	16,606	0.02%
2021/06/18	13	77.68	3	76.95	76.30	10	16,489	0.06%
2021/06/17	9	75.07	18	76.67	77.60	-9	16,286	-0.06%
2021/06/16	7	75.99	36	75.45	75.10	-29	16,105	-0.18%
2021/06/15	56.1	77.47	3	77.10	78.10	53.1	15,932	0.33%
2021/06/11	2	77.80	6	77.62	78.10	-4	15,368	-0.03%
2021/06/10	2	71.75	8	71.58	71.00	-6	14,589	-0.04%
2021/06/09	5	70.68	5	71.66	69.80	0	14,417	0.00%
2021/06/08	5	70.88	2	71.10	71.40	3	14,302	0.02%
2021/06/07	0	0.00	2	70.20	71.10	-2	14,221	-0.01%
2021/06/04	2	70.85	1	69.40	69.10	1	14,091	0.01%
2021/06/03	3	70.23	3	70.97	70.80	0	13,914	0.00%
2021/06/02	0	0.00	2	68.45	69.00	-2	13,719	-0.01%
2021/06/01	1	71.20	42	68.59	69.40	-41	13,598	-0.30%
2021/05/31	8	68.55	8	67.56	68.40	0	13,283	0.00%
2021/05/28	40	67.80	0	0.00	67.50	40	13,129	0.30%
2021/05/26	9	67.94	6	65.62	66.30	3	12,918	0.02%
2021/05/25	2	65.35	3	66.60	67.50	-1	12,631	-0.01%
2021/05/24	0	0.00	1	62.00	61.40	-1	12,312	-0.01%
2021/05/21	1	61.40	1	60.20	59.80	0	12,295	0.00%
2021/05/20	1	60.30	2	60.00	58.80	-1	12,298	-0.01%
2021/05/14	0	0.00	1	61.50	57.60	-1	11,963	-0.01%
2021/05/12	5	62.86	7	60.80	59.40	-2	11,728	-0.02%
2021/05/11	1	63.90	102	65.18	63.30	-101	11,444	-0.88%	大賣/鉅額交易
2021/05/10	1	66.80	1	67.40	66.90	0	11,262	0.00%
2021/05/07	7	69.51	8	69.06	68.00	-1	11,214	-0.01%
2021/05/06	2	68.15	16	67.49	67.00	-14	11,047	-0.13%
2021/05/05	13	69.18	22	67.95	66.50	-9	10,896	-0.08%
2021/05/04	33	71.15	11	68.98	73.80	22	10,606	0.21%
2021/04/29	108	72.70	17	73.44	74.50	91	10,415	0.87%	大買/
2021/04/28	1	64.00	14	66.29	67.80	-13	9,319	-0.14%
2021/04/27	3	61.03	2	61.40	61.70	1	8,510	0.01%
2021/04/26	1	62.00	12	62.33	62.60	-11	8,303	-0.13%
2021/04/23	0	0.00	2	57.40	58.80	-2	7,967	-0.03%
2021/04/22	0	0.00	4	58.88	56.50	-4	8,021	-0.05%
2021/04/21	5	59.84	3	60.43	58.70	2	7,949	0.03%
2021/04/20	2	59.10	3	60.83	61.00	-1	7,961	-0.01%
2021/04/19	5	59.80	15	59.82	59.00	-10	7,977	-0.13%
2021/04/16	4	59.23	8	59.63	59.50	-4	7,882	-0.05%
2021/04/15	1	59.30	0	0.00	59.30	1	7,719	0.01%
2021/04/14	2	56.05	4	59.65	56.40	-2	7,561	-0.03%
2021/04/13	2	57.85	7	58.39	57.90	-5	7,244	-0.07%
2021/04/12	15	58.59	5	57.60	56.90	10	6,962	0.14%
2021/04/09	5	57.80	9	58.38	57.50	-4	6,837	-0.06%
2021/04/08	28	56.74	22	57.06	57.20	6	6,536	0.09%
2021/04/07	5	55.12	5	56.46	57.40	0	6,373	0.00%
2021/04/06	6	53.62	6	53.40	53.40	0	6,225	0.00%
2021/04/01	1	53.00	0	0.00	53.00	1	6,271	0.02%
2021/03/31	0	0.00	4	53.10	52.10	-4	6,248	-0.06%
2021/03/29	3	51.87	2	52.05	51.90	1	6,285	0.02%
2021/03/19	0	0.00	1	51.00	51.00	-1	6,639	-0.02%
2021/03/18	4	52.28	0	0.00	51.90	4	6,650	0.06%
2021/03/17	1	52.00	1	52.00	51.90	0	6,711	0.00%
2021/03/15	1	51.70	0	0.00	51.60	1	6,891	0.01%
2021/03/12	2	51.10	0	0.00	51.00	2	7,027	0.03%
2021/03/11	1	51.00	0	0.00	51.00	1	7,576	0.01%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	49.65	1	48.90	49.50	0	8,093	0.00%
2021/03/08	1	50.10	0	0.00	49.95	1	8,096	0.01%
2021/03/05	2	50.00	0	0.00	49.95	2	8,098	0.02%
2021/03/04	1	51.30	0	0.00	50.90	1	8,126	0.01%
2021/02/26	2	53.05	2	53.40	53.00	0	8,057	0.00%
2021/02/24	0	0.00	1	55.20	53.90	-1	8,146	-0.01%
2021/02/23	2	55.85	3	56.20	55.40	-1	8,135	-0.01%
2021/02/22	2	55.75	0	0.00	57.30	2	8,151	0.02%
2021/02/19	5	53.98	5	55.08	55.90	0	8,006	0.00%
2021/02/18	1	53.00	0	0.00	54.00	1	7,934	0.01%
2021/02/17	0	0.00	1	54.00	53.20	-1	7,932	-0.01%
2021/02/03	1	53.70	0	0.00	53.30	1	7,823	0.01%
2021/01/29	1	54.10	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	3	53.90	53.40	-3	7,537	-0.04%
2021/01/26	16	51.66	15	52.93	51.10	1	7,215	0.01%
2021/01/25	71	55.25	62	54.57	54.10	9	7,011	0.13%
2021/01/22	0	0.00	7	57.07	57.90	-7	6,417	-0.11%
2021/01/21	1	53.10	1	53.00	52.70	0	5,889	0.00%
2021/01/20	1	52.70	2	51.20	51.00	-1	5,790	-0.02%
2021/01/19	2	53.55	5	52.30	53.00	-3	5,727	-0.05%
2021/01/18	1	51.60	0	0.00	52.40	1	5,755	0.02%
2021/01/15	2	53.95	1	54.50	53.40	1	5,758	0.02%
2021/01/14	1	53.40	6	53.50	54.00	-5	5,626	-0.09%
2021/01/13	2	53.20	3	53.33	54.00	-1	5,539	-0.02%
2021/01/12	1	53.00	5	51.20	52.00	-4	5,405	-0.07%
2021/01/11	0	0.00	2	49.88	51.60	-2	5,245	-0.04%
2021/01/08	1	48.75	0	0.00	48.75	1	5,169	0.02%
2021/01/06	1	48.60	12	49.06	49.30	-11	5,073	-0.22%
2021/01/05	1	51.00	0	0.00	51.50	1	4,950	0.02%
2021/01/04	2	52.20	2	51.15	52.20	0	4,891	0.00%
2020/12/31	1	51.00	2	51.10	50.90	-1	4,803	-0.02%
2020/12/30	2	51.50	0	0.00	51.50	2	4,777	0.04%
2020/12/29	20	52.66	10	51.80	51.90	10	4,740	0.21%
2020/12/28	1	49.75	1	51.30	51.80	0	4,581	0.00%
2020/12/24	0	0.00	1	50.90	51.00	-1	4,432	-0.02%
2020/12/23	2	51.15	0	0.00	51.20	2	4,403	0.05%
2020/12/15	13	52.81	13	50.37	50.40	0	4,083	0.00%
2020/12/14	0	0.00	2	50.70	50.50	-2	3,880	-0.05%
2020/12/11	1	51.70	6	49.50	49.50	-5	3,852	-0.13%
2020/12/10	0	0.00	5	51.68	50.70	-5	3,835	-0.13%
2020/12/09	1	52.70	1	51.60	51.70	0	3,743	0.00%
2020/12/08	0	0.00	1	53.60	52.70	-1	3,599	-0.03%
2020/12/07	30	55.09	26	55.00	55.40	4	3,438	0.12%
2020/12/04	11	52.46	15	53.33	53.40	-4	2,870	-0.14%
2020/12/02	1	48.55	1	48.80	48.50	0	2,332	0.00%
2020/11/30	1	47.80	0	0.00	47.95	1	2,292	0.04%
2020/11/26	1	46.70	0	0.00	46.60	1	2,249	0.04%
2020/11/25	0	0.00	4	46.16	46.05	-4	2,250	-0.18%
2020/11/23	2	47.45	7	47.31	47.65	-5	2,171	-0.23%
2020/11/19	0	0.00	7	45.97	45.35	-7	1,985	-0.35%
2020/11/17	10	45.50	0	0.00	45.35	10	1,872	0.53%
2020/11/16	4	45.11	1	45.00	45.15	3	1,890	0.16%
2020/11/13	0	0.00	1	44.20	44.35	-1	1,879	-0.05%
2020/11/10	1	43.85	0	0.00	43.85	1	1,890	0.05%
2020/11/09	1	43.25	0	0.00	43.60	1	1,877	0.05%
2020/11/06	0	0.00	1	42.95	42.50	-1	1,872	-0.05%
2020/11/03	1	41.50	0	0.00	41.25	1	1,959	0.05%
2020/10/29	1	41.60	0	0.00	42.00	1	2,087	0.05%
2020/10/27	5	43.23	1	43.50	43.40	4	2,133	0.19%
2020/10/26	1	43.00	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	2	43.98	44.10	-2	2,143	-0.09%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/13	1	43.10	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.65	2	43.85	43.75	-1	3,018	-0.03%
2020/10/08	0	0.00	2	44.75	44.20	-2	3,078	-0.06%
2020/10/05	0	0.00	1	44.05	44.05	-1	3,272	-0.03%
2020/09/24	1	43.25	0	0.00	43.00	1	4,699	0.02%
2020/09/21	0	0.00	1	45.75	44.90	-1	5,464	-0.02%
2020/09/18	0	0.00	8	45.76	45.65	-8	5,792	-0.14%
2020/09/16	6	45.20	0	0.00	45.05	6	6,332	0.09%
2020/09/15	0	0.00	1	45.15	45.40	-1	6,368	-0.02%
2020/09/11	1	43.00	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	3	43.55	43.45	-3	6,563	-0.05%
2020/09/03	3	44.95	1	44.60	44.40	2	6,680	0.03%
2020/09/01	1	44.95	0	0.00	44.95	1	6,706	0.01%
2020/08/27	0	0.00	2	45.05	44.20	-2	6,759	-0.03%
2020/08/26	0	0.00	0.2	44.50	44.50	-0.2	6,789	0.00%
2020/08/20	1	41.80	4	42.65	42.40	-3	6,915	-0.04%
2020/08/18	1	46.35	2	46.10	46.30	-1	6,847	-0.01%
2020/08/14	1	46.50	7	46.71	47.00	-6	6,979	-0.09%
2020/08/13	2	46.73	0	0.00	46.25	2	6,979	0.03%
2020/08/11	0	0.00	2	47.60	47.30	-2	6,969	-0.03%
2020/08/10	12	47.24	1	47.55	47.25	11	6,966	0.16%
2020/08/07	4	48.30	1	48.10	48.45	3	6,937	0.04%
2020/08/05	2	48.20	0	0.00	48.60	2	6,887	0.03%
2020/08/04	0	0.00	2	47.58	47.80	-2	6,835	-0.03%
2020/08/03	2	47.00	0	0.00	47.10	2	6,806	0.03%
2020/07/31	1	46.50	0	0.00	47.05	1	6,820	0.01%
2020/07/30	1	47.80	1	47.35	47.80	0	6,752	0.00%
2020/07/29	1	46.95	0	0.00	46.95	1	6,725	0.01%
2020/07/28	0	0.00	2	48.35	46.20	-2	6,658	-0.03%
2020/07/27	1	50.00	3	50.20	49.15	-2	6,524	-0.03%
2020/07/24	5	53.84	2	54.35	52.10	3	6,354	0.05%
2020/07/23	2	53.00	0	0.00	52.90	2	6,085	0.03%
2020/07/22	0	0.00	1	52.50	52.50	-1	6,034	-0.02%
2020/07/21	4	52.10	3	52.23	53.00	1	6,100	0.02%
2020/07/20	1	50.20	4	50.40	50.80	-3	6,105	-0.05%
2020/07/14	0	0.00	2	51.10	51.00	-2	6,004	-0.03%
2020/07/10	1	51.60	2	50.80	50.80	-1	5,933	-0.02%
2020/07/09	3	53.80	0	0.00	52.60	3	5,837	0.05%
2020/07/08	8	52.38	5	54.20	54.00	3	5,663	0.05%
2020/07/07	5	51.70	5	51.34	51.50	0	5,429	0.00%
2020/07/06	4	54.70	28	53.85	54.00	-24	5,261	-0.46%
2020/07/03	34	54.51	31	54.07	52.80	3	5,033	0.06%
2020/07/02	18	49.02	17	49.82	51.30	1	4,544	0.02%
2020/07/01	4	47.43	1	47.40	47.75	3	4,233	0.07%
2020/06/30	10	47.64	13	47.67	46.40	-3	4,065	-0.07%
2020/06/29	8	46.81	2	46.73	46.50	6	3,795	0.16%
2020/06/24	8	45.16	7	45.54	44.80	1	3,484	0.03%
2020/06/22	0	0.00	1	42.05	42.70	-1	2,987	-0.03%
2020/06/19	2	42.15	2	42.30	41.00	0	2,984	0.00%
2020/06/16	1	41.80	0	0.00	41.90	1	2,819	0.04%
2020/06/12	1	41.05	0	0.00	41.65	1	2,889	0.03%
2020/06/11	6	43.97	3	43.90	42.80	3	2,908	0.10%
2020/06/10	8	44.34	0	0.00	44.20	8	2,951	0.27%
2020/06/08	0	0.00	7	45.10	44.90	-7	3,017	-0.23%
2020/06/03	1	45.00	0	0.00	45.05	1	3,010	0.03%
2020/06/02	0	0.00	1	44.25	44.40	-1	2,974	-0.03%
2020/06/01	15	44.82	0	0.00	45.10	15	2,948	0.51%
2020/05/28	1	44.15	10	44.16	43.35	-9	2,887	-0.31%
2020/05/22	1	44.75	0	0.00	43.60	1	2,934	0.03%
2020/05/21	1	44.05	2	44.20	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	0	42.45	42.30	0	2,828	0.00%
2020/05/19	1	41.70	2	41.55	41.95	-1	2,832	-0.04%
2020/05/18	7	41.11	6	40.63	40.50	1	2,819	0.04%
2020/05/13	1	43.60	1	42.65	43.70	0	2,869	0.00%
2020/05/11	0	0.00	1	43.40	43.35	-1	2,927	-0.03%
2020/05/07	0	0.00	11	43.66	43.55	-11	2,940	-0.37%
2020/05/05	5	42.50	0	0.00	42.80	5	2,964	0.17%
2020/05/04	1	42.55	1	42.60	42.60	0	2,988	0.00%
2020/04/30	1	43.50	2	43.28	43.35	-1	3,014	-0.03%
2020/04/29	6	43.09	0	0.00	43.20	6	3,039	0.20%
2020/04/28	10	42.80	0	0.00	42.95	10	3,127	0.32%
2020/04/27	1	42.90	7	43.09	42.80	-6	3,171	-0.19%
2020/04/24	6	42.70	3	43.27	42.55	3	3,160	0.09%
2020/04/23	2	45.85	2	43.53	45.30	0	3,036	0.00%
2020/04/22	2	41.78	1	41.65	42.65	1	2,927	0.03%
2020/04/21	1	42.20	1	43.50	41.80	0	2,950	0.00%
2020/04/20	3	42.53	0	0.00	43.00	3	3,053	0.10%
2020/04/16	0	0.00	1	41.90	41.60	-1	3,147	-0.03%
2020/04/09	0.9	40.35	1	41.30	40.35	-0.1	3,753	0.00%
2020/04/08	1	39.40	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	40	38.49	38.80	-40	3,875	-1.03%
2020/04/06	3	37.38	0	0.00	37.45	3	3,842	0.08%
2020/04/01	1	36.70	1	36.45	36.65	0	3,824	0.00%
2020/03/25	1	36.00	0	0.00	36.40	1	3,837	0.03%
2020/03/24	0	0.00	2	34.03	34.10	-2	3,804	-0.05%
2020/03/23	1	31.80	0	0.00	32.15	1	3,791	0.03%
2020/03/20	2	31.40	0	0.00	32.05	2	3,796	0.05%
2020/03/19	13	29.89	4	30.95	29.15	9	3,801	0.24%
2020/03/18	1	33.60	0	0.00	32.35	1	3,768	0.03%
2020/03/17	3	31.30	0	0.00	32.95	3	3,806	0.08%
2020/03/16	5	33.37	0	0.00	32.70	5	3,763	0.13%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	1	40.10	1	39.30	38.35	0	3,623	0.00%
2020/03/09	1	43.05	0	0.00	42.80	1	3,570	0.03%
2020/03/05	1	45.90	0	0.00	45.90	1	3,598	0.03%
2020/03/02	3	45.95	0	0.00	45.00	3	3,613	0.08%
2020/02/27	4	44.94	0	0.00	44.05	4	3,588	0.11%
2020/02/24	4	46.84	0	0.00	46.80	4	3,538	0.11%
2020/02/20	2	48.25	0	0.00	48.15	2	3,499	0.06%
2020/02/18	1	48.05	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/13	3	50.03	2	50.80	50.00	1	3,453	0.03%
2020/02/11	1	47.90	0	0.00	48.05	1	3,445	0.03%
2020/02/05	1	47.40	0	0.00	47.00	1	3,439	0.03%
2020/01/31	0	0.00	1	49.45	49.45	-1	3,488	-0.03%
2020/01/16	0	0.00	1	59.50	59.10	-1	3,717	-0.03%
2020/01/15	2	58.90	2	59.60	58.90	0	3,685	0.00%
2020/01/14	31	60.60	32	59.76	59.40	-1	3,670	-0.03%
2020/01/09	0	0.00	1	58.40	58.30	-1	3,463	-0.03%
2020/01/08	2	56.20	1	56.10	55.70	1	3,326	0.03%
2020/01/07	0	0.00	1	56.60	56.10	-1	3,239	-0.03%
2020/01/06	1	57.10	0	0.00	56.60	1	3,189	0.03%
2020/01/03	21	60.00	20	60.20	59.00	1	3,236	0.03%
2019/12/31	1	56.50	0	0.00	56.30	1	2,891	0.03%
2019/12/26	1	56.90	0	0.00	56.70	1	3,070	0.03%
2019/12/19	0	0.00	1	56.50	56.70	-1	3,245	-0.03%
2019/12/17	0	0.00	4	56.50	56.70	-4	3,756	-0.11%
2019/12/12	1	56.60	0	0.00	55.80	1	4,110	0.02%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/12/02	1	54.30	0	0.00	53.60	1	4,322	0.02%
2019/11/29	0	0.00	8	55.75	55.50	-8	4,310	-0.19%
2019/11/18	3	55.13	0	0.00	55.20	3	4,737	0.06%
2019/11/15	5	55.20	0	0.00	55.10	5	4,998	0.10%
2019/11/14	1	54.90	0	0.00	54.20	1	5,063	0.02%
2019/11/12	0	0.00	1	54.80	54.90	-1	5,298	-0.02%
2019/11/08	1	56.00	0	0.00	55.90	1	5,378	0.02%
2019/11/05	2	59.20	2	58.50	58.70	0	5,471	0.00%
2019/10/30	3	60.17	0	0.00	59.50	3	5,631	0.05%
2019/10/29	0	0.00	7	59.73	60.00	-7	5,586	-0.13%
2019/10/28	5	60.64	6	60.87	60.60	-1	5,596	-0.02%
2019/10/24	1	58.90	1	58.90	59.00	0	5,619	0.00%
2019/10/22	8	56.69	0	0.00	56.70	8	6,112	0.13%
2019/10/17	1	55.80	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	2	56.10	55.20	-2	6,171	-0.03%
2019/10/15	0	0.00	2	55.80	55.70	-2	6,166	-0.03%
2019/10/09	3	57.50	4	55.58	55.20	-1	6,182	-0.02%
2019/10/08	3	57.80	1	58.20	58.10	2	6,080	0.03%
2019/10/07	2	58.70	3	59.20	58.70	-1	6,174	-0.02%
2019/10/04	10	58.94	4	59.40	58.20	6	6,210	0.10%
2019/09/26	6	60.00	0	0.00	59.40	6	6,322	0.09%
2019/09/24	0	0.00	1	60.70	59.20	-1	6,395	-0.02%
2019/09/20	9	63.58	13	63.03	60.80	-4	6,224	-0.06%
2019/09/19	2	62.10	0	0.00	61.60	2	5,795	0.03%
2019/09/17	0	0.00	1	58.20	58.20	-1	5,619	-0.02%
2019/09/10	0	0.00	5	58.54	58.00	-5	5,584	-0.09%
2019/09/09	6	59.25	13	59.32	58.00	-7	5,544	-0.13%
2019/09/06	15	58.00	3	58.20	59.00	12	5,454	0.22%
2019/09/05	5	58.00	3	57.80	58.00	2	5,382	0.04%
2019/09/02	2	57.20	0	0.00	57.40	2	5,441	0.04%
2019/08/30	3	56.80	2	58.20	56.80	1	5,419	0.02%
2019/08/29	3	57.20	1	57.00	57.00	2	5,340	0.04%
2019/08/28	1	56.20	1	56.10	55.50	0	5,235	0.00%
2019/08/21	1	56.80	1	57.30	57.20	0	5,041	0.00%
2019/08/20	3	59.20	2	60.30	58.10	1	4,947	0.02%
2019/08/19	3	56.10	3	55.30	56.10	0	4,697	0.00%
2019/08/16	9	54.42	9	55.49	54.10	0	4,616	0.00%
2019/08/07	0	0.00	3	56.40	54.00	-3	4,232	-0.07%
2019/08/06	3	54.70	0	0.00	55.00	3	4,193	0.07%
2019/07/30	0	0.00	4	63.35	60.40	-4	3,974	-0.10%
2019/07/29	2	62.65	0	0.00	63.40	2	3,861	0.05%
2019/07/26	1	62.90	0	0.00	63.50	1	3,813	0.03%
2019/07/25	11	62.07	12	61.84	61.50	-1	3,734	-0.03%
2019/07/24	0	0.00	2	58.40	60.70	-2	3,387	-0.06%
2019/07/18	1	54.20	1	53.80	53.20	0	3,432	0.00%
2019/07/17	4	55.25	0	0.00	56.00	4	3,407	0.12%
2019/07/16	0	0.00	2	55.30	55.40	-2	3,466	-0.06%
2019/07/15	1	56.20	1	55.90	55.90	0	3,586	0.00%
2019/07/12	1	56.90	0	0.00	56.40	1	3,660	0.03%
2019/07/11	2	57.25	2	56.40	56.80	0	3,642	0.00%
2019/07/09	2	54.10	0	0.00	54.00	2	3,451	0.06%
2019/07/05	1	53.90	0	0.00	54.50	1	3,418	0.03%
2019/07/04	6	53.33	7	53.34	53.70	-1	3,400	-0.03%
2019/07/03	12	52.97	13	53.76	51.10	-1	3,368	-0.03%
2019/07/02	1	51.60	0	0.00	52.00	1	3,268	0.03%
2019/06/27	0	0.00	0	48.60	48.60	0	3,217	0.00%
2019/06/26	0	0.00	0	48.45	48.45	0	3,205	0.00%
2019/06/25	1	51.30	1	50.30	48.35	0	3,182	0.00%
2019/06/24	0	0.00	1	47.90	49.75	-1	3,017	-0.03%
2019/06/21	2	49.23	0	0.00	47.35	2	2,962	0.07%
2019/06/12	3	48.20	3	48.00	48.00	0	3,022	0.00%
2019/06/11	1	48.30	1	48.50	48.55	0	3,006	0.00%
2019/05/21	0	0.00	1	42.65	43.15	-1	3,483	-0.03%
2019/05/13	2	47.40	0	0.00	45.85	2	3,687	0.05%
2019/05/10	0	0.00	1	47.50	46.90	-1	3,692	-0.03%
2019/05/09	1	48.00	0	0.00	46.65	1	3,687	0.03%
2019/05/06	0	0.00	2	49.80	49.95	-2	3,669	-0.05%
2019/05/03	1	50.60	1	51.00	51.40	0	3,649	0.00%
2019/05/02	29	52.07	28	50.70	50.70	1	3,654	0.03%
2019/04/25	11	50.25	14	50.41	50.60	-3	3,583	-0.08%
2019/04/24	1	49.15	0	0.00	48.60	1	3,463	0.03%
2019/04/19	3	49.33	7	49.44	49.80	-4	3,458	-0.12%
2019/04/18	1	48.45	0	0.00	47.75	1	3,312	0.03%
2019/04/15	0	0.00	1	46.30	47.15	-1	3,240	-0.03%
2019/04/11	0	0.00	5	47.12	46.65	-5	3,285	-0.15%
2019/04/10	1	47.30	1	46.70	47.40	0	3,284	0.00%
2019/04/09	18	46.64	16	46.95	46.70	2	3,271	0.06%
2019/04/08	1	45.90	2	46.25	45.85	-1	3,231	-0.03%
2019/04/01	0	0.00	1	45.00	44.45	-1	3,397	-0.03%
2019/03/27	1	44.00	0	0.00	44.00	1	3,437	0.03%
2019/03/22	0	0.00	5	45.90	45.80	-5	3,436	-0.15%
2019/03/18	2	45.03	5	45.25	44.85	-3	3,357	-0.09%
2019/03/15	0	0.00	6	44.65	44.85	-6	3,355	-0.18%
2019/03/13	10	44.70	0	0.00	44.65	10	3,399	0.29%
2019/03/11	1	43.90	0	0.00	43.75	1	3,458	0.03%
2019/03/06	1	44.85	0	0.00	44.20	1	3,639	0.03%
2019/03/05	3	44.87	0	0.00	44.85	3	3,708	0.08%
2019/03/04	3	44.87	0	0.00	44.90	3	3,854	0.08%
2019/02/27	3	47.50	3	47.30	45.95	0	3,874	0.00%
2019/02/25	1	48.40	3	47.80	47.85	-2	3,907	-0.05%
2019/02/22	8	48.20	12	48.25	48.00	-4	3,955	-0.10%
2019/02/21	3	47.88	4	47.86	48.65	-1	4,044	-0.02%
2019/02/20	9	49.98	11	49.19	48.30	-2	4,041	-0.05%
2019/02/19	5	45.80	4	46.50	48.85	1	3,713	0.03%
2019/02/18	2	44.45	0	0.00	44.45	2	3,564	0.06%
2019/02/14	4	43.78	2	43.80	43.70	2	3,512	0.06%
2019/02/12	3	43.77	0	0.00	43.35	3	3,456	0.09%
2019/01/29	0	0.00	6	43.99	43.35	-6	3,481	-0.17%
2019/01/28	2	44.48	0	0.00	44.40	2	3,505	0.06%
2019/01/25	0	0.00	3	44.15	44.10	-3	3,574	-0.08%
2019/01/24	1	43.70	0	0.00	43.65	1	3,590	0.03%
2019/01/21	6	44.07	3	44.00	44.50	3	3,757	0.08%
2019/01/16	1	43.20	1	43.20	43.00	0	3,925	0.00%
2019/01/15	9	43.62	0	0.00	43.20	9	3,927	0.23%
2019/01/10	0	41.60	0	0.00	41.60	0	3,810	0.00%
2018/12/28	1	42.00	0	0.00	42.30	1	3,955	0.03%
2018/12/22	2	39.00	2	38.70	38.80	0	3,862	0.00%
2018/12/17	3	41.58	0	0.00	41.45	3	4,058	0.07%
2018/12/03	2	42.50	2	41.60	42.00	0	4,711	0.00%
2018/11/29	0	0.00	3	41.10	41.00	-3	4,804	-0.06%
2018/11/26	3	37.65	0	0.00	37.00	3	5,392	0.06%
2018/11/20	0	0.00	3	36.40	36.25	-3	5,245	-0.06%
2018/11/19	3	36.20	0	0.00	37.25	3	5,169	0.06%
2018/11/09	0	0.00	1	32.95	33.40	-1	5,285	-0.02%
2018/11/07	0	0.00	2	32.50	33.40	-2	5,364	-0.04%
2018/11/05	10	33.60	10	33.60	33.70	0	5,394	0.00%
2018/11/01	7	33.10	0	0.00	32.80	7	5,375	0.13%
2018/10/31	0	0.00	1	32.00	32.00	-1	5,331	-0.02%
2018/10/30	0	0.00	1	30.05	30.40	-1	5,274	-0.02%
2018/10/29	0	0.00	1	30.05	29.60	-1	5,226	-0.02%
2018/10/26	1	30.25	0	0.00	29.80	1	5,098	0.02%
2018/10/24	0	0.00	1	38.75	36.00	-1	5,014	-0.02%
2018/10/12	0	0.00	1	39.30	39.60	-1	5,006	-0.02%
2018/10/11	0	0.00	6	38.93	38.70	-6	4,972	-0.12%
2018/10/08	3	46.03	2	45.70	45.70	1	4,961	0.02%
2018/10/05	1	49.00	2	48.98	45.00	-1	5,005	-0.02%
2018/10/04	1	48.80	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	50.30	0	0.00	50.50	1	4,879	0.02%
2018/09/28	6	54.50	9	54.90	54.50	-3	4,841	-0.06%
2018/09/27	23	56.00	22	55.88	55.20	1	4,844	0.02%
2018/09/26	1	57.50	0	0.00	56.90	1	4,878	0.02%
2018/09/21	10	57.83	9	57.66	58.50	1	4,855	0.02%
2018/09/20	3	61.77	1	61.60	60.20	2	4,731	0.04%
2018/09/18	6	67.50	6	67.25	67.50	0	4,608	0.00%
2018/09/12	2	67.35	1	68.10	64.70	1	4,494	0.02%
2018/09/11	1	66.90	2	68.10	68.40	-1	4,384	-0.02%
2018/09/10	2	66.15	1	70.00	70.50	1	4,312	0.02%
2018/09/07	2	69.20	4	68.73	69.90	-2	4,199	-0.05%
2018/09/06	3	68.07	4	67.80	67.80	-1	3,989	-0.03%
2018/09/05	6	69.37	3	68.70	68.50	3	3,943	0.08%
2018/09/04	7	69.80	3	68.00	67.50	4	3,797	0.11%
2018/09/03	16	72.34	18	70.56	69.50	-2	3,528	-0.06%
2018/08/31	1	67.90	10	68.91	71.60	-9	3,104	-0.29%
2018/08/30	1	64.90	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	5	62.42	64.40	-5	2,955	-0.17%
2018/08/28	2	62.60	3	63.30	62.00	-1	2,993	-0.03%
2018/08/20	3	61.10	1	62.20	63.00	2	2,982	0.07%
2018/08/17	2	61.65	1	61.30	62.00	1	3,034	0.03%
2018/08/16	0	0.00	2	61.90	62.50	-2	3,013	-0.07%
2018/08/15	2	59.60	2	59.30	61.00	0	2,975	0.00%
2018/08/13	1	59.50	1	57.60	60.10	0	2,889	0.00%
2018/08/08	0	0.00	1	60.30	61.50	-1	2,780	-0.04%
2018/08/03	0	0.00	1	58.80	58.90	-1	2,777	-0.04%
2018/08/02	0	0.00	1	60.30	59.90	-1	2,774	-0.04%
2018/07/30	4	61.70	13	62.74	61.80	-9	2,872	-0.31%
2018/07/27	2	65.30	0	0.00	65.00	2	2,852	0.07%
2018/07/26	0	0.00	5	65.16	64.20	-5	2,901	-0.17%
2018/07/25	4	67.10	3	65.00	65.00	1	3,045	0.03%
2018/07/23	3	66.80	0	0.00	66.70	3	3,327	0.09%
2018/07/20	2	67.60	0	0.00	67.30	2	3,361	0.06%
2018/07/19	3	65.60	0	0.00	65.00	3	3,421	0.09%
2018/07/17	1	67.00	0	0.00	66.50	1	3,454	0.03%
2018/07/16	5	66.92	3	66.10	66.90	2	3,442	0.06%
2018/07/13	0	0.00	1	66.90	67.10	-1	3,460	-0.03%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/11	1	63.20	0	0.00	63.40	1	3,414	0.03%
2018/07/05	5	62.50	0	0.00	62.70	5	3,588	0.14%
2018/07/04	0	0.00	1	63.10	62.90	-1	3,656	-0.03%
2018/06/26	1	62.00	0	0.00	62.20	1	3,638	0.03%
2018/06/19	1	61.50	0	0.00	61.10	1	3,938	0.03%
2018/06/12	3	62.07	0	0.00	61.60	3	4,273	0.07%
2018/06/11	4	62.35	0	0.00	62.50	4	4,307	0.09%
2018/06/01	7	65.43	9	64.69	64.30	-2	5,148	-0.04%
2018/05/31	2	63.50	2	63.00	63.40	0	5,726	0.00%
2018/05/30	2	62.30	0	0.00	62.30	2	6,196	0.03%
2018/05/29	0	0.00	1	63.90	63.80	-1	6,348	-0.02%
2018/05/25	3	65.90	0	0.00	66.10	3	6,506	0.05%
2018/05/24	0	0.00	2	63.00	63.00	-2	6,547	-0.03%
2018/05/23	2	62.00	0	0.00	61.20	2	6,644	0.03%
2018/05/16	0	0.00	4	65.73	66.00	-4	7,551	-0.05%
2018/05/14	1	66.90	0	0.00	66.50	1	7,920	0.01%
2018/05/09	0	0.00	1	66.30	66.30	-1	8,402	-0.01%
2018/05/08	1	67.10	1	66.10	67.40	0	8,699	0.00%
2018/05/03	1	68.40	2	65.95	68.40	-1	10,151	-0.01%
2018/05/02	2	68.75	2	66.75	66.60	0	10,875	0.00%
2018/04/30	7	64.39	6	66.67	67.00	1	11,082	0.01%
2018/04/27	3	57.83	5	57.96	62.00	-2	10,952	-0.02%
2018/04/26	1	60.60	1	61.00	59.70	0	10,891	0.00%
2018/04/25	2	60.20	0	0.00	60.00	2	10,922	0.02%
2018/04/19	4	67.08	3.2	67.11	68.80	0.8	11,216	0.01%
2018/04/13	0	0.00	7	65.13	65.00	-7	11,315	-0.06%
2018/04/12	3	66.30	2	66.05	66.00	1	11,398	0.01%
2018/04/11	0	0.00	6	68.05	65.70	-6	11,398	-0.05%
2018/04/10	5	72.50	2	71.05	70.00	3	11,276	0.03%
2018/04/03	1	69.60	0	0.00	70.10	1	11,266	0.01%
2018/04/02	5	70.40	0	0.00	70.00	5	11,248	0.04%
2018/03/29	0	69.20	0	0.00	69.40	0	11,386	0.00%
2018/03/26	0	0.00	1	70.10	69.50	-1	11,401	-0.01%
2018/03/23	2	70.30	0	0.00	71.00	2	11,432	0.02%
2018/03/22	2	73.45	0	0.00	72.00	2	11,569	0.02%
2018/03/20	0	0.00	5	74.36	74.00	-5	11,444	-0.04%
2018/03/19	5	73.40	14	73.31	73.80	-9	11,444	-0.08%
2018/03/16	1	71.60	1	71.70	71.70	0	11,405	0.00%
2018/03/14	8	72.33	4	71.83	72.60	4	11,486	0.03%
2018/03/13	7	71.19	0	0.00	73.20	7	11,526	0.06%
2018/03/12	2	69.80	0	0.00	69.10	2	11,502	0.02%
2018/03/09	0	0.00	1	71.00	71.00	-1	11,640	-0.01%
2018/03/08	15	75.44	17	74.51	74.60	-2	11,780	-0.02%
2018/03/07	0	0.00	15	75.97	73.80	-15	11,676	-0.13%
2018/03/06	10	78.15	10	78.15	77.50	0	11,716	0.00%
2018/03/05	22	72.15	6	73.75	75.40	16	11,460	0.14%
2018/03/02	4	68.60	5	68.64	68.60	-1	11,349	-0.01%
2018/02/26	38	67.04	30	67.70	66.20	8	11,445	0.07%
2018/02/23	0	0.00	13	69.57	68.60	-13	11,346	-0.11%
2018/02/22	5	68.70	5	69.30	68.80	0	11,322	0.00%
2018/02/21	27	69.92	23	70.32	71.10	4	11,333	0.04%
2018/02/12	46	67.50	46.1	66.91	66.20	-0.1	11,211	0.00%
2018/02/09	2	68.05	3	70.27	68.20	-1	11,239	-0.01%
2018/02/08	6	71.28	54	72.32	69.10	-48	11,150	-0.43%
2018/02/07	1	71.90	2	72.70	74.90	-1	10,986	-0.01%
2018/02/06	6	67.38	14	70.09	68.10	-8	10,953	-0.07%
2018/02/05	6	73.73	132	73.12	74.00	-126	10,852	-1.16%	大賣/鉅額交易
2018/02/02	14	78.18	12	78.97	78.10	2	10,763	0.02%
2018/02/01	12	79.17	8	79.89	77.90	4	10,709	0.04%
2018/01/31	7	78.84	17	79.36	81.80	-10	10,660	-0.09%
2018/01/30	9	80.77	0	0.00	79.80	9	10,623	0.08%
2018/01/29	55	81.14	31	80.62	82.80	24	10,536	0.23%
2018/01/26	132	73.79	23.8	73.30	75.90	108.2	9,824	1.10%	大買/鉅額交易
2018/01/25	58	72.24	15	72.39	69.00	43	9,269	0.46%
2018/01/24	0	0.00	5	67.18	68.30	-5	8,504	-0.06%
2018/01/23	0	0.00	0.3	62.00	62.10	-0.3	8,168	0.00%
2018/01/19	1	61.50	6	63.10	61.70	-5	8,102	-0.06%
2018/01/18	2	62.85	6	64.05	63.50	-4	8,028	-0.05%
2018/01/17	1	62.30	0	0.00	62.70	1	7,988	0.01%
2018/01/16	0	0.00	3	62.70	63.50	-3	7,915	-0.04%
2018/01/15	52	59.28	3	61.07	60.80	49	7,863	0.62%
2018/01/12	1	57.20	1	57.00	57.20	0	7,865	0.00%
2018/01/11	1	56.20	0	0.00	54.70	1	7,853	0.01%
2018/01/10	1	56.50	0	0.00	56.00	1	7,798	0.01%
2018/01/09	2	60.65	2	58.30	58.30	0	7,737	0.00%
2018/01/08	0	0.00	1	59.30	60.00	-1	7,653	-0.01%
2018/01/04	1	59.60	1	59.20	59.70	0	7,531	0.00%
2018/01/02	3	55.37	8	56.05	57.30	-5	7,443	-0.07%