智原 (3035)-統一-桃園券商分點個股進出

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
312.5
漲跌
▼10.5
漲幅
-3.25%
成交量
4,327張
產業
上市半導體類股
1460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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/04/15	5	314.90	3	314.00	312.50	2	13,093	0.02%
2024/04/12	8	321.25	28	317.79	323.00	-20	13,337	-0.15%
2024/04/11	6.4	323.43	1	327.00	318.50	5.4	13,637	0.04%
2024/04/10	2.3	329.03	11	329.64	329.00	-8.8	13,758	-0.06%
2024/04/09	1.1	330.21	1	330.50	329.00	0.1	14,098	0.00%
2024/04/08	16.1	341.48	11	338.14	338.00	5.1	14,140	0.04%
2024/04/03	0.1	342.00	0.1	341.00	345.00	-0.1	14,171	0.00%
2024/04/02	3	349.67	0	0.00	347.50	3	14,312	0.02%
2024/04/01	4.2	350.28	1	353.00	349.00	3.2	14,392	0.02%
2024/03/29	0	0.00	4	344.50	344.00	-4	14,472	-0.03%
2024/03/28	2	342.21	0	0.00	334.50	2	14,504	0.01%
2024/03/27	0	0.00	0.3	340.83	338.00	-0.3	14,643	0.00%
2024/03/26	11	350.09	19	340.24	339.50	-8	14,942	-0.05%
2024/03/25	12	353.50	11	349.86	349.00	1	15,108	0.01%
2024/03/22	1	354.00	2	350.50	351.50	-1	15,234	-0.01%
2024/03/21	14	350.85	13	346.58	345.50	1	15,435	0.01%
2024/03/20	12	352.99	11	348.00	347.50	1	15,647	0.01%
2024/03/19	16.1	351.31	10.1	350.00	350.00	6	15,930	0.04%
2024/03/18	11	356.13	12	358.50	359.00	-1	16,292	-0.01%
2024/03/15	18.2	361.38	17	356.82	354.50	1.2	16,844	0.01%
2024/03/14	22.2	352.20	27	353.83	362.00	-4.8	16,946	-0.03%
2024/03/13	29	354.84	24	346.42	345.00	5	17,056	0.03%
2024/03/12	14.2	363.61	23.1	362.92	361.50	-8.8	17,194	-0.05%
2024/03/11	13.2	365.54	26	368.98	363.00	-12.8	17,407	-0.07%
2024/03/08	22.2	369.74	15	365.43	362.50	7.2	17,626	0.04%
2024/03/07	25.3	385.40	35	388.59	375.00	-9.7	17,877	-0.05%
2024/03/06	24.4	388.40	14.2	390.60	392.00	10.2	18,100	0.06%
2024/03/05	57.1	406.84	29	403.40	401.00	28.1	18,356	0.15%
2024/03/04	17.1	405.04	15.1	404.92	403.00	2	18,934	0.01%
2024/03/01	19.2	399.20	37.1	399.20	398.50	-18	19,232	-0.09%
2024/02/29	36	385.50	27	388.37	387.00	9	19,198	0.05%
2024/02/27	18.1	385.11	18	383.03	382.00	0.1	19,253	0.00%
2024/02/26	14.3	382.69	11	380.09	380.00	3.3	19,419	0.02%
2024/02/23	17.1	387.60	13.2	386.73	386.00	4	19,620	0.02%
2024/02/22	22.1	386.84	17	385.26	382.00	5.1	19,604	0.03%
2024/02/21	48.5	387.87	26	381.73	380.00	22.5	19,883	0.11%
2024/02/20	37.1	411.16	11	401.36	400.00	26.1	19,888	0.13%
2024/02/19	34.2	427.45	27	415.83	415.00	7.2	19,708	0.04%
2024/02/16	20	447.80	2.4	453.71	441.50	17.6	19,710	0.09%
2024/02/15	34.4	449.10	57.1	446.57	455.00	-22.6	19,626	-0.12%
2024/02/05	12	423.71	12.4	418.71	418.00	-0.4	19,452	0.00%
2024/02/02	34.4	423.23	26	426.06	421.00	8.4	19,498	0.04%
2024/02/01	22	417.29	5.2	415.69	411.00	16.8	19,353	0.09%
2024/01/31	17	421.56	10.2	416.60	416.50	6.8	19,344	0.04%
2024/01/30	16.2	424.58	16.2	427.79	430.00	0	19,350	0.00%
2024/01/29	14.4	422.12	18.1	420.77	420.50	-3.7	19,371	-0.02%
2024/01/26	18	429.28	11.1	422.76	422.00	7	19,472	0.04%
2024/01/25	15.1	430.80	15	433.43	439.50	0.1	19,553	0.00%
2024/01/24	14	428.39	13	428.34	429.00	1	19,605	0.01%
2024/01/23	13	442.31	12.1	437.09	437.00	1	19,739	0.00%
2024/01/22	4.2	444.40	9.2	441.16	448.00	-5	19,787	-0.03%
2024/01/19	14.1	432.73	27.4	436.19	430.00	-13.2	19,771	-0.07%
2024/01/18	39.2	423.17	27.2	422.68	423.50	12	19,624	0.06%
2024/01/17	20.4	430.94	18.5	429.53	428.00	1.9	19,804	0.01%
2024/01/16	12.5	428.03	48.3	429.42	429.50	-35.8	19,718	-0.18%
2024/01/15	34.2	419.68	18	414.86	411.50	16.2	19,409	0.08%
2024/01/12	47.1	421.70	24.4	421.30	421.50	22.7	19,403	0.12%
2024/01/11	12.3	407.48	37.1	406.30	422.50	-24.8	19,203	-0.13%
2024/01/10	18	378.03	17	383.06	387.00	1	18,815	0.01%
2024/01/09	17	381.59	14	378.11	375.50	3	19,198	0.02%
2024/01/08	16	385.81	16	384.03	377.00	0	19,208	0.00%
2024/01/05	14	382.30	22.4	382.88	384.00	-8.4	19,186	-0.04%
2024/01/04	20	369.18	21.3	372.05	372.00	-1.3	19,117	-0.01%
2024/01/03	11	358.14	48	366.14	373.00	-37	19,381	-0.19%
2024/01/02	18	357.03	8	357.06	360.00	10	19,188	0.05%
2023/12/29	15	355.37	11	356.68	357.00	4	19,396	0.02%
2023/12/28	36.1	359.47	14	356.00	354.50	22.1	19,425	0.11%
2023/12/27	15	363.07	14	361.93	362.50	1	19,385	0.01%
2023/12/26	14	360.29	14	361.21	361.00	0	19,483	0.00%
2023/12/25	19.1	357.79	15	357.67	357.00	4.1	19,539	0.02%
2023/12/22	18	356.47	20	357.13	358.00	-2	19,741	-0.01%
2023/12/21	24.3	353.45	21	351.48	350.50	3.3	19,791	0.02%
2023/12/20	17	372.88	15	366.20	365.50	2	19,736	0.01%
2023/12/19	25	369.16	26	370.94	373.50	-1	19,880	-0.01%
2023/12/18	14	363.14	19	367.47	367.00	-5	20,079	-0.02%
2023/12/15	22	370.79	20	364.73	361.00	2	20,106	0.01%
2023/12/14	23	370.93	22	370.25	369.00	1	20,167	0.00%
2023/12/13	36.2	371.73	27	372.50	368.00	9.2	20,049	0.05%
2023/12/12	27	378.96	46.3	377.19	382.50	-19.3	20,136	-0.10%
2023/12/11	17	367.94	14	364.61	361.50	3	19,961	0.02%
2023/12/08	22	362.64	25	366.52	370.00	-3	20,159	-0.01%
2023/12/07	27.1	360.98	23	357.04	357.50	4.1	20,283	0.02%
2023/12/06	32.1	366.02	23	365.85	361.50	9.1	20,444	0.04%
2023/12/05	15.2	370.20	11.2	363.60	363.50	4.1	20,557	0.02%
2023/12/04	20.1	382.34	16	381.31	380.00	4.1	20,635	0.02%
2023/12/01	9	388.67	9	387.28	391.00	0	20,733	0.00%
2023/11/30	12	384.46	17.3	380.68	385.50	-5.3	20,695	-0.03%
2023/11/29	21.3	377.52	21.9	371.25	380.00	-0.6	20,458	0.00%
2023/11/28	9.1	357.22	25.1	349.08	361.00	-16	20,092	-0.08%
2023/11/27	19.1	337.71	12	332.25	331.00	7.1	19,840	0.04%
2023/11/24	7.2	343.62	6	339.50	344.00	1.2	20,119	0.01%
2023/11/23	13.3	335.17	5	335.40	336.00	8.3	20,142	0.04%
2023/11/22	10	348.50	14	349.57	346.00	-4	20,082	-0.02%
2023/11/21	14.1	344.82	8	345.00	342.50	6.1	20,170	0.03%
2023/11/20	16.3	351.25	38.8	352.29	345.00	-22.6	20,428	-0.11%
2023/11/17	6.7	348.83	31	338.39	351.00	-24.3	20,281	-0.12%
2023/11/16	8	318.50	6	319.42	319.50	2	20,030	0.01%
2023/11/15	31	325.66	15.1	331.04	320.50	15.9	20,265	0.08%
2023/11/14	4	333.75	5	332.40	331.00	-1	20,648	0.00%
2023/11/13	8	335.25	20	333.48	334.00	-12	21,080	-0.06%
2023/11/10	20	326.43	5	327.00	323.50	15	21,400	0.07%
2023/11/09	3.1	330.98	8	330.13	333.50	-4.9	21,561	-0.02%
2023/11/08	8.2	332.79	11.2	333.82	335.50	-3.1	21,750	-0.01%
2023/11/07	6	328.33	7	327.21	328.50	-1	21,883	0.00%
2023/11/06	7	330.64	26	330.98	332.00	-19	21,808	-0.09%
2023/11/03	9	323.33	16	325.06	322.00	-7	21,652	-0.03%
2023/11/02	9	315.17	13	317.62	324.00	-4	21,438	-0.02%
2023/11/01	20.4	301.45	15.1	305.18	302.50	5.3	21,213	0.03%
2023/10/31	36	310.68	5	320.00	302.00	31	21,011	0.15%
2023/10/30	8	320.31	8	320.75	326.00	0	20,706	0.00%
2023/10/27	15	313.27	13	309.69	308.50	2	20,545	0.01%
2023/10/26	2	318.00	8	320.25	318.00	-6	20,428	-0.03%
2023/10/25	38.1	332.95	16	329.59	325.00	22.1	20,272	0.11%
2023/10/24	9	338.39	8	338.07	339.50	1	20,005	0.00%
2023/10/23	4	338.88	11	335.64	338.50	-7	19,784	-0.04%
2023/10/20	10.1	335.47	6	335.75	334.50	4.1	19,531	0.02%
2023/10/19	17	342.79	6	345.67	343.00	11	19,944	0.06%
2023/10/18	15	351.70	20.1	349.51	351.00	-5.1	20,269	-0.03%
2023/10/17	17.1	358.01	25.5	357.50	352.50	-8.4	20,249	-0.04%
2023/10/16	16.1	347.66	17	344.83	350.00	-0.9	20,262	0.00%
2023/10/13	13	336.85	11	339.40	343.00	2	20,547	0.01%
2023/10/12	9.2	339.82	28	339.55	345.00	-18.9	20,918	-0.09%
2023/10/11	35.3	334.89	40.2	333.03	331.00	-4.9	21,100	-0.02%
2023/10/06	5	322.50	23	319.37	323.00	-18	21,221	-0.08%
2023/10/05	36.5	315.58	43.2	316.45	321.00	-6.8	21,269	-0.03%
2023/10/04	8.3	301.97	9	300.67	303.00	-0.7	21,347	0.00%
2023/10/03	20	306.45	15	306.37	304.00	5	21,588	0.02%
2023/10/02	20.4	313.90	20	314.30	312.50	0.4	21,981	0.00%
2023/09/28	6	307.33	7.2	311.53	306.00	-1.2	22,153	-0.01%
2023/09/27	21.2	303.10	25.6	303.45	306.00	-4.4	22,691	-0.02%
2023/09/26	17	305.94	15	308.03	303.00	2	22,997	0.01%
2023/09/25	11	311.91	10.1	312.35	309.50	0.9	23,198	0.00%
2023/09/22	26.3	302.37	4	302.25	304.50	22.3	23,162	0.10%
2023/09/21	9.5	301.36	3	300.67	298.00	6.5	23,315	0.03%
2023/09/20	7	317.43	14	319.61	315.50	-7	23,080	-0.03%
2023/09/19	18.1	329.71	4	326.88	322.50	14.1	23,122	0.06%
2023/09/18	15	343.30	12	341.25	344.50	3	23,117	0.01%
2023/09/15	25	346.48	11	347.09	338.00	14	23,086	0.06%
2023/09/14	7	356.50	12	355.33	356.50	-5	22,723	-0.02%
2023/09/13	29	339.21	38	335.75	348.00	-9	22,482	-0.04%
2023/09/12	22.1	333.26	15	344.17	325.50	7.1	22,316	0.03%
2023/09/11	15	350.53	19	357.92	346.50	-4	22,193	-0.02%
2023/09/08	14	360.25	12	359.67	360.00	2	21,987	0.01%
2023/09/07	6	365.50	15	366.27	369.50	-9	21,976	-0.04%
2023/09/06	16	363.34	21.1	364.29	367.00	-5.1	21,685	-0.02%
2023/09/05	11	349.77	14.5	352.52	357.00	-3.5	21,301	-0.02%
2023/09/04	5	342.50	9	341.67	345.00	-4	21,044	-0.02%
2023/09/01	10	339.75	2.5	346.49	335.00	7.5	20,849	0.04%
2023/08/31	8	345.94	9.5	345.21	345.00	-1.5	20,501	-0.01%
2023/08/30	18.1	345.04	44.3	345.41	342.00	-26.2	20,321	-0.13%
2023/08/29	13.3	338.29	14.3	336.73	335.50	-1	19,928	0.00%
2023/08/28	15.5	331.24	9	332.83	335.00	6.5	19,742	0.03%
2023/08/25	15	336.73	12	338.67	334.00	3	19,539	0.02%
2023/08/24	24.5	344.15	12	343.79	333.00	12.5	19,248	0.07%
2023/08/23	12	336.38	18	335.44	340.50	-6	19,019	-0.03%
2023/08/22	23	343.65	27	345.50	341.00	-4	18,776	-0.02%
2023/08/21	24	336.96	20	339.15	335.50	4	18,741	0.02%
2023/08/18	21	346.74	10	348.74	328.00	11	18,462	0.06%
2023/08/17	14	357.96	20	354.55	357.00	-6	17,899	-0.03%
2023/08/16	10	336.75	10	336.40	341.00	0	17,419	0.00%
2023/08/15	5	325.60	16	324.88	334.00	-11	17,012	-0.06%
2023/08/14	6	303.25	4	303.25	304.00	2	16,725	0.01%
2023/08/11	3	290.67	8	294.31	293.50	-5	16,465	-0.03%
2023/08/10	2	277.75	1	282.00	280.00	1	16,235	0.01%
2023/08/09	7	301.07	0	0.00	301.00	7	16,253	0.04%
2023/08/08	1.3	299.71	1	298.00	295.50	0.3	16,287	0.00%
2023/08/07	3	292.84	2	295.25	307.50	1	16,315	0.01%
2023/08/04	2.3	276.72	1	270.00	281.50	1.3	16,299	0.01%
2023/08/02	4	287.38	3	281.02	281.00	1	16,296	0.01%
2023/08/01	5.3	316.19	0	0.00	312.00	5.3	16,305	0.03%
2023/07/31	4	318.76	8	320.63	326.00	-4	16,364	-0.02%
2023/07/28	8	317.31	4	316.75	319.50	4	16,321	0.02%
2023/07/27	7	315.57	30	320.10	331.00	-23	16,358	-0.14%
2023/07/26	4	340.00	0.1	340.00	340.00	3.9	16,321	0.02%
2023/07/25	3.2	381.50	1	384.00	377.50	2.2	16,440	0.01%
2023/07/24	45	384.82	31.1	380.02	377.50	13.9	16,601	0.08%
2023/07/21	13	368.12	14.3	360.02	379.50	-1.3	16,376	-0.01%
2023/07/20	9	337.78	11	337.77	345.00	-2	15,962	-0.01%
2023/07/19	15	333.10	30.2	330.69	329.00	-15.2	15,782	-0.10%
2023/07/18	13	321.73	13.1	323.34	314.00	-0.1	15,305	0.00%
2023/07/17	20	316.15	22.2	318.09	319.00	-2.2	14,809	-0.01%
2023/07/14	16	285.03	23.1	284.05	295.00	-7.1	14,264	-0.05%
2023/07/13	10	271.30	31.2	273.71	268.50	-21.2	13,808	-0.15%
2023/07/12	5	262.10	5	260.80	260.50	0	13,253	0.00%
2023/07/11	40	263.79	23.9	263.99	262.00	16.1	13,097	0.12%
2023/07/10	12	251.67	12.1	252.03	253.50	-0.1	12,812	0.00%
2023/07/07	15.3	243.21	8.4	243.74	244.50	6.9	12,591	0.05%
2023/07/06	19	258.53	18	257.42	253.50	1	12,163	0.01%
2023/07/05	19	254.89	22	255.39	255.50	-3	11,910	-0.03%
2023/07/04	12.1	247.19	25	242.70	250.50	-12.9	11,417	-0.11%
2023/07/03	18	226.61	23	223.75	228.00	-5	11,054	-0.05%
2023/06/30	20	211.23	9	212.17	211.00	11	10,835	0.10%
2023/06/29	19	209.13	23.1	208.65	210.00	-4.1	10,851	-0.04%
2023/06/28	10	202.65	21	202.10	201.00	-11	10,717	-0.10%
2023/06/27	9	201.33	11	202.68	198.00	-2	11,051	-0.02%
2023/06/26	9	201.83	6	203.83	202.00	3	11,102	0.03%
2023/06/21	1	191.00	10	197.60	199.00	-9	11,496	-0.08%
2023/06/20	4	196.13	5	198.60	196.00	-1	11,548	-0.01%
2023/06/19	4	195.88	55	197.48	196.50	-51	11,706	-0.44%
2023/06/16	5	194.60	21	192.45	193.00	-16	11,603	-0.14%
2023/06/15	4	191.13	28	188.48	190.00	-24	11,553	-0.21%
2023/06/14	1	187.01	7	188.86	186.00	-6	11,600	-0.05%
2023/06/13	11	182.41	47	185.70	187.50	-36	11,641	-0.31%
2023/06/12	49	175.32	9	175.50	174.50	40	11,506	0.35%
2023/06/09	20	173.50	1	170.57	173.50	19	11,537	0.16%
2023/06/08	1	170.00	0	0.00	168.50	1	11,624	0.01%
2023/06/07	7	171.50	7	170.14	172.00	0	11,779	0.00%
2023/06/06	7	170.64	23	170.63	170.50	-16	12,282	-0.13%
2023/06/05	8	173.00	7	172.64	173.00	1	12,355	0.01%
2023/06/02	20	173.50	0	0.00	172.00	20	12,416	0.16%
2023/06/01	6	171.42	6	172.00	173.00	0	12,476	0.00%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	5	172.10	17	172.18	172.50	-12	12,802	-0.09%
2023/05/29	21	174.33	18.1	174.97	173.50	2.9	12,820	0.02%
2023/05/26	15	170.93	4	170.63	168.50	11	12,907	0.09%
2023/05/25	12	171.71	9	172.00	170.50	3	13,281	0.02%
2023/05/24	1	167.00	2	167.00	167.00	-1	13,602	-0.01%
2023/05/23	2	171.25	3	172.17	171.00	-1	13,714	-0.01%
2023/05/22	3	168.83	0	0.00	168.50	3	13,833	0.02%
2023/05/19	10	171.25	8	172.00	172.00	2	13,863	0.01%
2023/05/18	3	168.33	11	167.50	167.50	-8	13,979	-0.06%
2023/05/17	7	166.07	6	165.00	166.50	1	14,073	0.01%
2023/05/16	5	165.10	4	167.13	162.00	1	14,134	0.01%
2023/05/15	4	164.00	6	163.08	164.50	-2	14,162	-0.01%
2023/05/11	1	167.50	2	168.75	164.50	-1	14,585	-0.01%
2023/05/09	10	167.40	9	168.17	168.00	1	15,223	0.01%
2023/05/08	5	171.70	73	171.00	168.50	-68	15,458	-0.44%
2023/05/05	11.1	168.65	3	170.00	170.00	8.1	16,178	0.05%
2023/05/04	44	167.67	12.2	167.45	169.00	31.8	16,439	0.19%
2023/05/03	1	166.00	15	166.73	166.00	-14	16,616	-0.08%
2023/05/02	7	169.86	38	167.05	170.00	-31	16,586	-0.19%
2023/04/28	31	164.31	18	164.50	164.00	13	16,619	0.08%
2023/04/27	34	161.29	2	161.75	160.00	32	16,470	0.19%
2023/04/26	19.9	159.61	5	157.80	158.50	14.9	16,309	0.09%
2023/04/25	20.2	172.17	18	171.44	171.00	2.2	15,999	0.01%
2023/04/24	15	180.07	4	177.00	177.00	11	15,830	0.07%
2023/04/21	4	188.00	7	185.57	184.50	-3	15,754	-0.02%
2023/04/20	6	189.08	7	190.64	191.00	-1	15,770	-0.01%
2023/04/19	5	189.60	1	188.50	188.50	4	15,884	0.03%
2023/04/18	1	191.50	3	194.50	191.50	-2	15,912	-0.01%
2023/04/17	2	193.75	4	193.00	194.50	-2	15,967	-0.01%
2023/04/14	1	193.00	2.1	193.52	194.50	-1.1	16,057	-0.01%
2023/04/13	13	192.58	3	192.50	192.00	10	16,143	0.06%
2023/04/12	7	196.29	8	197.50	196.50	-1	16,172	-0.01%
2023/04/11	4	197.63	5	197.60	197.50	-1	16,198	-0.01%
2023/04/10	3	200.83	6	200.25	199.50	-3	16,385	-0.02%
2023/04/07	11	201.50	10	201.50	200.00	1	16,361	0.01%
2023/04/06	1	195.00	9	197.44	201.00	-8	16,255	-0.05%
2023/03/31	10	192.50	3	193.68	196.50	7	16,126	0.04%
2023/03/30	63	189.98	2	190.50	193.00	61	16,015	0.38%
2023/03/29	12	191.38	4	191.00	189.00	8	15,899	0.05%
2023/03/28	16	197.44	1	197.00	195.50	15	15,737	0.10%
2023/03/27	28	214.75	4	214.00	209.00	24	15,297	0.16%
2023/03/24	24	214.19	34	216.29	215.50	-10	15,057	-0.07%
2023/03/23	4.2	199.64	29.1	199.59	198.50	-24.8	14,498	-0.17%
2023/03/22	17	200.62	10	199.85	200.50	7	14,533	0.05%
2023/03/21	1	193.50	1	192.50	192.00	0	14,315	0.00%
2023/03/20	5	196.00	6	194.83	191.00	-1	14,384	-0.01%
2023/03/17	9	192.78	11	193.68	194.50	-2	14,410	-0.01%
2023/03/16	14	188.11	7	187.14	188.00	7	14,186	0.05%
2023/03/15	4	192.13	7	192.50	190.50	-3	14,175	-0.02%
2023/03/14	7	186.79	8	186.19	187.50	-1	14,093	-0.01%
2023/03/13	11	185.82	11.1	184.99	186.50	-0.1	14,174	0.00%
2023/03/10	20	189.30	9	186.72	187.00	11	14,176	0.08%
2023/03/09	31.1	197.33	28	198.66	194.00	3.1	14,405	0.02%
2023/03/08	5.1	188.98	11	187.95	191.00	-6	13,983	-0.04%
2023/03/07	5	187.80	4	188.38	187.50	1	13,967	0.01%
2023/03/06	4	190.75	7	190.36	189.50	-3	13,998	-0.02%
2023/03/03	27	190.72	8	190.00	188.50	19	14,115	0.13%
2023/03/02	5	186.60	3	186.50	186.00	2	14,220	0.01%
2023/03/01	8	185.50	8	184.75	186.00	0	14,266	0.00%
2023/02/24	16	188.78	12	188.63	185.50	4	14,319	0.03%
2023/02/23	16	188.59	14	188.39	188.50	2	14,153	0.01%
2023/02/22	9	183.94	2	182.00	181.00	7	14,009	0.05%
2023/02/21	10	197.80	10	197.45	200.50	0	13,748	0.00%
2023/02/20	11	199.00	7.1	196.14	195.00	3.9	13,831	0.03%
2023/02/17	2	197.00	3	196.83	196.50	-1	14,067	-0.01%
2023/02/16	15	198.27	6	198.08	200.50	9	14,445	0.06%
2023/02/15	2	192.50	4	192.25	193.00	-2	14,704	-0.01%
2023/02/14	3	194.50	2	196.50	192.00	1	14,749	0.01%
2023/02/13	9	193.22	8	193.44	193.50	1	15,074	0.01%
2023/02/10	5	194.70	5	193.30	193.50	0	15,370	0.00%
2023/02/09	14	199.39	18	200.06	198.50	-4	15,653	-0.03%
2023/02/08	8	199.94	10.5	199.86	199.00	-2.5	15,573	-0.02%
2023/02/07	22	190.02	3	189.50	191.50	19	15,221	0.12%
2023/02/06	11	191.27	8.1	190.56	190.00	2.9	15,323	0.02%
2023/02/03	16	192.84	65	193.02	194.50	-49	15,369	-0.32%
2023/02/02	3.1	178.97	28	180.11	184.00	-24.9	14,907	-0.17%
2023/02/01	15	172.87	22	175.27	175.50	-7	15,396	-0.05%
2023/01/31	7	168.43	28	168.71	169.50	-21	15,627	-0.13%
2023/01/30	3	167.67	8	168.63	168.50	-5	16,331	-0.03%
2023/01/17	5	159.20	4	159.25	160.00	1	17,101	0.01%
2023/01/16	1	159.00	22	159.50	159.50	-21	17,567	-0.12%
2023/01/13	6	158.67	4	159.88	157.50	2	17,880	0.01%
2023/01/12	11	160.09	10	160.25	160.00	1	18,323	0.01%
2023/01/11	9	159.22	7	159.43	161.00	2	18,752	0.01%
2023/01/10	13	159.92	13	158.81	160.00	0	19,182	0.00%
2023/01/09	7	158.93	43	156.37	158.50	-36	19,639	-0.18%
2023/01/06	3	150.50	5	148.10	151.00	-2	19,950	-0.01%
2023/01/05	6	147.00	62	149.63	147.00	-56	20,375	-0.27%
2023/01/04	25	147.44	32	147.64	149.00	-7	20,876	-0.03%
2023/01/03	1	146.00	25	145.92	147.00	-24	21,203	-0.11%
2022/12/30	4	143.00	4	146.75	142.50	0	21,448	0.00%
2022/12/29	11	145.55	15	144.07	145.50	-4	21,795	-0.02%
2022/12/28	94	147.80	8	149.00	145.00	86	22,145	0.39%
2022/12/27	19	155.55	6	154.50	156.50	13	22,266	0.06%
2022/12/26	47	154.01	4	152.00	152.00	43	22,770	0.19%
2022/12/23	10	158.00	10	157.25	159.00	0	23,323	0.00%
2022/12/22	32	158.91	7	159.57	158.00	25	23,747	0.11%
2022/12/21	17	159.35	8	159.69	157.50	9	24,226	0.04%
2022/12/20	11	161.32	8	159.25	156.00	3	24,661	0.01%
2022/12/19	8	164.31	8	163.94	165.00	0	25,021	0.00%
2022/12/16	13	165.73	7	165.21	165.00	6	25,528	0.02%
2022/12/15	5	170.20	25	172.42	171.50	-20	25,759	-0.08%
2022/12/14	27	170.19	14	168.21	173.00	13	25,800	0.05%
2022/12/13	7	164.00	8	166.19	164.00	-1	25,794	0.00%
2022/12/12	2	164.75	0	0.00	164.00	2	25,943	0.01%
2022/12/09	11	169.32	10	170.40	168.50	1	26,462	0.00%
2022/12/08	4	168.38	3	170.50	167.00	1	26,667	0.00%
2022/12/07	1	175.50	5	173.60	170.00	-4	26,854	-0.01%
2022/12/06	14	176.50	67	173.70	175.50	-53	26,928	-0.20%
2022/12/05	69	180.60	52	179.37	178.00	17	27,113	0.06%
2022/12/02	48	176.70	4	176.63	176.50	44	27,347	0.16%
2022/12/01	13	177.62	36.1	178.42	175.50	-23.1	27,536	-0.08%
2022/11/30	26	168.79	4	168.38	168.50	22	27,497	0.08%
2022/11/29	5	167.00	4	165.50	165.50	1	27,732	0.00%
2022/11/28	12	167.29	29	167.17	168.50	-17	28,144	-0.06%
2022/11/25	13.1	169.27	11	169.77	167.50	2.1	28,344	0.01%
2022/11/24	15	171.97	18	171.31	172.00	-3	28,350	-0.01%
2022/11/23	9	166.61	2	168.50	163.50	7	28,343	0.02%
2022/11/22	12	161.21	4	165.50	166.50	8	28,707	0.03%
2022/11/21	34	166.31	1	167.00	164.00	33	29,182	0.11%
2022/11/18	18	170.39	14	168.75	166.00	4	29,702	0.01%
2022/11/17	7	168.00	10	167.85	170.50	-3	29,817	-0.01%
2022/11/16	10	165.50	9	166.22	167.00	1	30,017	0.00%
2022/11/15	36	165.01	12	166.21	167.00	24	30,214	0.08%
2022/11/14	11	161.59	15	161.97	163.50	-4	30,634	-0.01%
2022/11/11	16	160.25	43	159.53	156.50	-27	31,097	-0.09%
2022/11/10	19	150.42	11	150.59	150.50	8	30,971	0.03%
2022/11/09	25	151.22	20	151.63	150.50	5	31,293	0.02%
2022/11/08	14	151.46	14.1	151.26	147.00	-0.1	31,812	0.00%
2022/11/07	14	147.82	30	150.55	149.00	-16	32,171	-0.05%
2022/11/04	7	143.64	4	142.38	142.50	3	31,967	0.01%
2022/11/03	17	145.06	9	144.22	144.00	8	31,985	0.03%
2022/11/02	9	145.94	3	146.67	145.50	6	32,066	0.02%
2022/11/01	16	145.28	13	145.54	146.50	3	32,164	0.01%
2022/10/31	14	142.89	10	142.70	142.00	4	32,256	0.01%
2022/10/28	13	141.96	22	141.43	139.50	-9	32,356	-0.03%
2022/10/27	17	136.68	25	136.82	138.00	-8	31,865	-0.03%
2022/10/26	23	135.67	15	135.43	133.50	8	31,835	0.03%
2022/10/25	68	138.44	87	133.64	139.50	-19	31,506	-0.06%
2022/10/24	80	131.48	97	134.19	134.50	-17	31,060	-0.05%
2022/10/21	18	125.08	6	123.75	122.50	12	31,495	0.04%
2022/10/20	28	124.46	28	125.20	127.00	0	32,320	0.00%
2022/10/19	8	130.25	9	127.00	125.00	-1	32,200	0.00%
2022/10/18	21	130.19	23	130.07	130.50	-2	32,249	-0.01%
2022/10/17	9	129.06	9.4	129.30	131.50	-0.4	32,783	0.00%
2022/10/14	14.3	124.29	16	126.94	130.00	-1.7	33,031	-0.01%
2022/10/13	13.1	122.94	14	121.04	118.50	-0.9	33,153	0.00%
2022/10/12	27	123.22	27	122.65	122.00	0	33,056	0.00%
2022/10/11	20	128.23	11	126.09	127.00	9	33,018	0.03%
2022/10/07	17	137.00	19	138.21	136.50	-2	32,849	-0.01%
2022/10/06	17	138.12	35	137.69	140.00	-18	32,872	-0.05%
2022/10/05	22	136.93	29	138.12	133.50	-7	32,704	-0.02%
2022/10/04	37	137.62	16	137.38	137.50	21	32,381	0.06%
2022/10/03	25	136.08	28	137.39	135.50	-3	32,180	-0.01%
2022/09/30	18	129.11	26	131.37	134.00	-8	32,572	-0.02%
2022/09/29	7	128.64	9	127.67	127.00	-2	32,663	-0.01%
2022/09/28	20	131.30	12	130.17	127.50	8	32,739	0.02%
2022/09/27	19	135.37	16	134.28	134.50	3	32,704	0.01%
2022/09/26	13	139.69	10	137.85	136.00	3	32,637	0.01%
2022/09/23	35	151.71	9	154.06	145.50	26	32,650	0.08%
2022/09/22	19	151.18	17	152.18	156.00	2	32,479	0.01%
2022/09/21	16	152.41	20	152.70	152.50	-4	32,515	-0.01%
2022/09/20	9	151.89	12	153.50	152.00	-3	32,776	-0.01%
2022/09/19	18	153.64	14	153.89	152.50	4	32,932	0.01%
2022/09/16	13	156.73	17	155.76	153.50	-4	33,125	-0.01%
2022/09/15	21	164.00	20	165.63	161.00	1	33,151	0.00%
2022/09/14	8	169.19	5	169.60	169.50	3	33,183	0.01%
2022/09/13	13	175.58	14	176.32	176.00	-1	33,222	0.00%
2022/09/12	6	177.33	69	177.50	173.00	-63	33,278	-0.19%
2022/09/08	26	174.54	23	174.98	175.50	3	33,482	0.01%
2022/09/07	32	175.41	31	176.08	176.00	1	33,488	0.00%
2022/09/06	17	176.12	16	178.13	175.50	1	33,699	0.00%
2022/09/05	26.3	184.94	22	182.64	179.50	4.3	33,603	0.01%
2022/09/02	82	187.59	28	187.14	188.00	54	33,488	0.16%
2022/09/01	23	182.63	20	184.23	181.00	3	33,293	0.01%
2022/08/31	24	188.50	20	188.03	187.00	4	33,223	0.01%
2022/08/30	24	189.77	35	189.80	188.50	-11	33,343	-0.03%
2022/08/29	19	186.84	18	186.69	190.00	1	33,178	0.00%
2022/08/26	33.2	196.83	25	198.18	191.00	8.2	33,079	0.02%
2022/08/25	26	195.31	32	195.41	195.00	-6	32,887	-0.02%
2022/08/24	23	189.41	14	188.18	186.00	9	32,679	0.03%
2022/08/23	16	185.16	28.1	186.95	190.50	-12.1	32,474	-0.04%
2022/08/22	18	189.47	30.1	190.38	186.00	-12.1	32,316	-0.04%
2022/08/19	26	193.00	15	194.53	189.50	11	32,358	0.03%
2022/08/18	25.2	182.92	33	185.77	189.00	-7.8	31,931	-0.02%
2022/08/17	12	175.17	20	176.53	175.50	-8	31,262	-0.03%
2022/08/16	20.1	177.44	32	177.42	175.50	-11.9	31,269	-0.04%
2022/08/15	23	176.30	33	176.92	178.00	-10	31,286	-0.03%
2022/08/12	16	162.84	44	165.80	170.50	-28	30,694	-0.09%
2022/08/11	11	155.23	19	155.03	155.00	-8	30,349	-0.03%
2022/08/10	16	150.47	9	149.50	149.00	7	30,681	0.02%
2022/08/09	18	153.67	11	154.27	154.50	7	30,843	0.02%
2022/08/08	13	156.12	4	156.75	154.50	9	31,057	0.03%
2022/08/05	10	156.50	24	157.02	159.50	-14	31,147	-0.04%
2022/08/04	16	147.78	5	148.00	149.00	11	31,240	0.04%
2022/08/03	16	150.88	13	149.92	148.50	3	31,290	0.01%
2022/08/02	14	149.25	24	149.88	151.50	-10	31,482	-0.03%
2022/08/01	25	153.98	13	154.19	153.00	12	31,442	0.04%
2022/07/29	18	157.92	17	157.50	156.00	1	31,376	0.00%
2022/07/28	31	160.34	45	159.20	155.50	-14	31,475	-0.04%
2022/07/27	112.1	168.70	34	165.29	163.00	78.1	30,798	0.25%	大買/
2022/07/26	22	178.61	15	178.93	177.50	7	29,889	0.02%
2022/07/25	17.1	179.54	10	180.15	181.50	7.1	29,826	0.02%
2022/07/22	26	183.44	21	183.81	180.50	5	29,766	0.02%
2022/07/21	20	171.83	31.1	172.34	179.00	-11.1	29,265	-0.04%
2022/07/20	14	162.61	60	162.57	163.00	-46	28,744	-0.16%
2022/07/19	16	157.00	28	156.48	154.00	-12	28,522	-0.04%
2022/07/18	16.1	158.63	15	159.73	158.00	1.1	28,377	0.00%
2022/07/15	24	153.06	26	151.54	152.50	-2	28,062	-0.01%
2022/07/14	49	150.65	6	152.75	150.00	43	28,107	0.15%
2022/07/13	11	154.18	15	157.83	146.50	-4	27,985	-0.01%
2022/07/12	6	156.15	7	155.71	150.00	-1	28,075	0.00%
2022/07/11	11	167.32	5	165.10	162.00	6	28,455	0.02%
2022/07/08	57	169.65	42	170.87	165.00	15	28,630	0.05%
2022/07/07	10	165.45	25	169.80	174.00	-15	28,007	-0.05%
2022/07/06	17	168.68	25	164.24	160.50	-8	27,834	-0.03%
2022/07/05	24	173.13	23	173.43	174.00	1	27,750	0.00%
2022/07/04	24	171.56	28	171.84	172.50	-4	27,851	-0.01%
2022/07/01	29	182.90	23	179.50	172.00	6	27,944	0.02%
2022/06/30	20	187.93	18	187.62	191.00	2	27,826	0.01%
2022/06/29	18	191.17	26	192.54	194.50	-8	27,816	-0.03%
2022/06/28	15	191.67	9	189.22	190.00	6	27,790	0.02%
2022/06/27	11.1	198.49	14	199.21	198.00	-2.9	28,067	-0.01%
2022/06/24	19	189.82	23	188.11	187.50	-4	28,540	-0.01%
2022/06/23	24	190.67	23	190.78	190.00	1	28,676	0.00%
2022/06/22	13	197.12	7	192.36	186.50	6	28,328	0.02%
2022/06/21	22	203.00	26	206.42	207.00	-4	28,133	-0.01%
2022/06/20	15	208.23	21	205.50	201.50	-6	28,206	-0.02%
2022/06/17	17	209.35	16	211.19	209.00	1	28,277	0.00%
2022/06/16	26	225.83	17	225.24	214.50	9	28,039	0.03%
2022/06/15	11	231.36	18	232.64	228.50	-7	28,074	-0.02%
2022/06/14	10.1	223.77	14.1	224.72	225.50	-4	28,220	-0.01%
2022/06/13	3	219.50	2	225.25	226.00	1	28,523	0.00%
2022/06/10	15	222.47	25	220.88	225.50	-10	29,039	-0.03%
2022/06/09	22	223.55	19	223.74	224.00	3	29,291	0.01%
2022/06/08	32.2	227.10	24	227.75	222.50	8.2	29,488	0.03%
2022/06/07	20	226.70	17	227.76	228.50	3	30,017	0.01%
2022/06/06	17	228.38	23	227.17	231.50	-6	30,785	-0.02%
2022/06/02	32	230.34	26	229.83	226.00	6	31,348	0.02%
2022/06/01	35	241.23	30	241.35	238.00	5	31,717	0.02%
2022/05/31	11	237.09	8	238.81	240.50	3	31,931	0.01%
2022/05/30	14	239.82	13	238.69	242.00	1	32,963	0.00%
2022/05/27	29	238.40	18	239.22	231.00	11	33,710	0.03%
2022/05/26	34	246.32	24	247.29	238.50	10	34,303	0.03%
2022/05/25	8	252.88	8	253.38	255.00	0	34,805	0.00%
2022/05/24	22	253.52	17.2	255.55	250.00	4.8	35,532	0.01%
2022/05/23	40.2	267.66	27	265.54	257.50	13.2	36,322	0.04%
2022/05/20	20	270.03	24	270.21	269.50	-4	36,532	-0.01%
2022/05/19	23.2	265.70	23	265.89	269.50	0.2	36,484	0.00%
2022/05/18	39	266.35	53.1	265.65	268.00	-14.1	36,532	-0.04%
2022/05/17	33	252.62	31	252.89	255.00	2	36,520	0.01%
2022/05/16	29	262.76	26	264.19	252.50	3	37,163	0.01%
2022/05/13	34	260.32	29	260.76	257.00	5	37,394	0.01%
2022/05/12	28	255.98	34	254.85	254.50	-6	37,471	-0.02%
2022/05/11	18	252.75	22	253.16	257.50	-4	37,788	-0.01%
2022/05/10	23.1	249.55	24	245.75	255.00	-1	37,985	0.00%
2022/05/09	28.1	255.03	11	251.59	246.50	17.1	38,497	0.04%
2022/05/06	9	275.39	9	273.06	272.00	0	38,829	0.00%
2022/05/05	22	281.52	28.1	278.30	286.00	-6.1	38,763	-0.02%
2022/05/04	18	264.31	17	265.09	262.50	1	38,558	0.00%
2022/05/03	30	265.17	29	264.95	264.50	1	38,787	0.00%
2022/04/29	18	263.47	19	264.89	260.50	-1	38,955	0.00%
2022/04/28	16	256.16	18	257.69	260.00	-2	38,880	-0.01%
2022/04/27	26	245.27	35	240.46	252.50	-9	38,898	-0.02%
2022/04/26	20	245.73	20	247.70	242.50	0	38,817	0.00%
2022/04/25	18.1	252.04	14.1	252.77	248.50	4	39,070	0.01%
2022/04/22	13	265.35	7	267.14	267.50	6	39,245	0.02%
2022/04/21	11	275.95	5	276.30	275.00	6	39,660	0.02%
2022/04/20	20	273.63	20.1	272.11	276.50	-0.1	39,824	0.00%
2022/04/19	17	273.21	25	273.26	268.50	-8	39,943	-0.02%
2022/04/18	20	265.48	26	264.58	272.50	-6	40,018	-0.01%
2022/04/15	20.1	265.16	9	263.78	265.50	11.1	40,260	0.03%
2022/04/14	12.2	284.54	13	283.54	281.50	-0.8	40,341	0.00%
2022/04/13	26	286.27	23	286.17	289.50	3	40,256	0.01%
2022/04/12	30	282.43	27	282.81	281.50	3	40,177	0.01%
2022/04/11	41	287.62	16	291.03	281.00	25	39,911	0.06%
2022/04/08	15	300.30	21	300.00	301.50	-6	39,727	-0.02%
2022/04/07	30	307.33	17	311.12	296.00	13	39,457	0.03%
2022/04/06	6	309.17	11	312.27	317.00	-5	39,182	-0.01%
2022/04/01	15	303.90	15	303.80	312.00	0	39,128	0.00%
2022/03/31	8	309.06	14	311.07	305.50	-6	39,374	-0.02%
2022/03/30	21	322.67	21	324.12	312.50	0	39,541	0.00%
2022/03/29	45	317.74	51	318.78	322.50	-6	39,675	-0.02%
2022/03/28	17	302.24	28	301.25	311.00	-11	40,065	-0.03%
2022/03/25	24	294.40	30.1	295.07	296.00	-6.1	40,418	-0.02%
2022/03/24	19.1	287.34	26	286.40	287.50	-7	40,965	-0.02%
2022/03/23	26	290.48	23	289.09	284.00	3	42,365	0.01%
2022/03/22	12	284.79	20	285.38	282.00	-8	42,972	-0.02%
2022/03/21	22.1	278.20	18	277.39	274.50	4.1	43,100	0.01%
2022/03/18	33	272.47	35	274.34	273.00	-2	43,130	0.00%
2022/03/17	22	271.82	28.1	272.18	275.00	-6.1	42,942	-0.01%
2022/03/16	22	261.18	21	260.64	255.00	1	42,428	0.00%
2022/03/15	53.1	275.27	30.2	270.00	260.50	22.9	42,269	0.05%
2022/03/14	36	290.83	23.1	290.88	286.00	13	42,126	0.03%
2022/03/11	13.1	281.73	21.2	281.02	287.00	-8.2	41,766	-0.02%
2022/03/10	43.2	283.95	44.2	285.48	281.00	-1	41,630	0.00%
2022/03/09	53.2	286.99	52.1	287.37	275.00	1.1	41,146	0.00%
2022/03/08	49.1	285.14	57	281.83	273.50	-7.9	40,380	-0.02%
2022/03/07	43	285.35	38	284.49	287.50	5	39,594	0.01%
2022/03/04	24	300.33	18	293.36	288.00	6	39,069	0.02%
2022/03/03	67	316.08	62.1	317.25	312.00	4.9	38,732	0.01%
2022/03/02	48.1	304.36	34	302.49	307.00	14.1	37,914	0.04%
2022/03/01	44	285.31	31	287.97	299.50	13	37,091	0.04%
2022/02/25	13	262.92	32	266.84	272.50	-19	36,252	-0.05%
2022/02/24	55	245.47	41	246.44	248.00	14	35,583	0.04%
2022/02/23	30	243.93	52	244.65	245.00	-22	34,753	-0.06%
2022/02/22	61	238.29	62	237.13	233.50	-1	33,923	0.00%
2022/02/21	24	235.21	24	236.88	239.00	0	33,503	0.00%
2022/02/18	51	234.15	40	234.93	238.50	11	33,774	0.03%
2022/02/17	65	238.85	57	235.93	233.00	8	33,898	0.02%
2022/02/16	52	245.41	55	245.15	243.00	-3	33,682	-0.01%
2022/02/15	30	236.42	48	237.32	232.00	-18	33,336	-0.05%
2022/02/14	31	235.68	16	237.38	231.00	15	33,092	0.05%
2022/02/11	36	241.46	43	243.17	244.00	-7	33,159	-0.02%
2022/02/10	26	239.52	37	239.07	234.00	-11	32,875	-0.03%
2022/02/09	62	231.87	42	234.37	236.50	20	32,706	0.06%
2022/02/08	37	217.99	63	223.51	224.00	-26	32,424	-0.08%
2022/02/07	20	200.45	17	203.65	209.50	3	32,386	0.01%
2022/01/26	17	205.91	16	205.97	199.50	1	32,810	0.00%
2022/01/25	14	209.93	21	210.64	205.50	-7	33,233	-0.02%
2022/01/24	35	211.01	31	210.89	213.50	4	33,695	0.01%
2022/01/21	5	215.30	8	215.38	216.00	-3	34,692	-0.01%
2022/01/20	20	217.73	17	216.29	219.00	3	35,430	0.01%
2022/01/19	24	211.65	27	213.35	215.00	-3	36,018	-0.01%
2022/01/18	28	214.59	22	214.48	209.00	6	36,701	0.02%
2022/01/17	85	212.05	94	211.44	214.50	-9	37,392	-0.02%
2022/01/14	58	202.97	48	204.86	213.00	10	37,851	0.03%
2022/01/13	24	197.19	24	198.19	200.50	0	38,128	0.00%
2022/01/12	28	200.80	29	201.14	200.50	-1	38,678	0.00%
2022/01/11	27	201.30	19	201.08	199.00	8	39,898	0.02%
2022/01/10	19	207.13	22	210.32	207.00	-3	40,656	-0.01%
2022/01/07	40	208.55	40	207.03	199.00	0	41,496	0.00%
2022/01/06	7	212.36	6	210.58	211.00	1	41,693	0.00%
2022/01/05	21	220.81	16	220.00	218.50	5	42,783	0.01%
2022/01/04	36	224.47	24	224.31	221.00	12	44,346	0.03%
2022/01/03	9	235.06	6	230.08	226.00	3	44,732	0.01%
2021/12/30	6	237.83	10.6	238.02	239.00	-4.6	44,982	-0.01%
2021/12/29	15	238.90	14	239.00	238.00	1	44,942	0.00%
2021/12/28	32	241.48	36.1	241.00	245.50	-4.1	45,334	-0.01%
2021/12/27	61	244.84	40	244.31	238.50	21	45,452	0.05%
2021/12/24	19	247.24	30	247.77	249.00	-11	45,182	-0.02%
2021/12/23	73	246.41	77	245.85	243.00	-4	45,107	-0.01%
2021/12/22	101	242.47	70	243.75	243.00	31	44,945	0.07%	大買/
2021/12/21	39	228.76	52.1	231.11	238.50	-13.1	44,416	-0.03%
2021/12/20	62	225.81	51	223.05	217.00	11	43,896	0.03%
2021/12/17	72	222.86	71	223.82	225.50	1	43,928	0.00%
2021/12/16	30	208.23	38.3	212.63	217.50	-8.3	42,868	-0.02%
2021/12/15	24	189.02	41.1	191.58	198.00	-17.1	42,239	-0.04%
2021/12/14	22.1	187.93	11	181.00	180.00	11.1	42,330	0.03%
2021/12/13	19	192.05	19	192.47	194.00	0	43,128	0.00%
2021/12/10	9	188.11	8.1	189.19	187.50	1	43,465	0.00%
2021/12/09	11	194.86	10	194.45	188.50	1	44,281	0.00%
2021/12/08	15	187.13	25.1	189.68	194.50	-10.1	44,790	-0.02%
2021/12/07	16	177.81	21	177.33	177.00	-5	44,992	-0.01%
2021/12/06	19.1	181.75	12	180.58	178.50	7.1	45,320	0.02%
2021/12/03	19.1	188.50	24	189.69	190.00	-5	45,555	-0.01%
2021/12/02	14	185.86	21	185.24	184.50	-7	45,714	-0.02%
2021/12/01	8	183.69	10	184.65	187.00	-2	45,984	0.00%
2021/11/30	11	187.32	6	187.33	186.00	5	46,512	0.01%
2021/11/29	11.1	178.35	11	181.27	183.00	0.1	47,677	0.00%
2021/11/26	23	175.89	25	178.44	182.00	-2	48,042	0.00%
2021/11/25	10.2	179.84	10	177.65	176.50	0.2	47,917	0.00%
2021/11/24	11	179.77	16.1	179.22	179.00	-5.1	47,883	-0.01%
2021/11/23	18	183.92	15	184.23	184.50	3	48,613	0.01%
2021/11/22	11	188.95	10	189.20	190.00	1	48,686	0.00%
2021/11/19	32	193.23	44	191.52	190.50	-12	48,565	-0.02%
2021/11/18	11	199.50	26	196.67	196.00	-15	48,409	-0.03%
2021/11/17	104	202.89	94	203.75	206.00	10	48,307	0.02%	大買/
2021/11/16	35	200.10	25	201.08	193.50	10	47,897	0.02%
2021/11/15	41	197.06	43	195.73	198.50	-2	47,378	0.00%
2021/11/12	53	197.90	50	195.46	189.00	3	47,110	0.01%
2021/11/11	78	191.84	54	191.31	191.00	24	46,520	0.05%
2021/11/10	39	190.31	38	183.20	194.00	1	46,153	0.00%
2021/11/09	43	185.52	44	185.35	181.00	-1	45,662	0.00%
2021/11/08	23	186.89	19	186.13	181.00	4	45,141	0.01%
2021/11/05	20	185.83	22	189.41	197.00	-2	44,724	0.00%
2021/11/04	25	193.56	23	193.02	190.50	2	44,059	0.00%
2021/11/03	27	196.59	25	196.80	193.50	2	43,471	0.00%
2021/11/02	37	206.11	39.1	207.65	205.50	-2.1	43,072	0.00%
2021/11/01	54	210.03	71	211.41	210.00	-17	42,405	-0.04%
2021/10/29	109	205.38	120	205.39	201.00	-11	41,622	-0.03%	大買/大賣/
2021/10/28	44	190.92	57	192.98	196.50	-13	40,311	-0.03%
2021/10/27	27	172.89	30.4	175.32	179.00	-3.4	39,421	-0.01%
2021/10/26	34	174.50	34	173.51	163.00	0	38,611	0.00%
2021/10/25	63	170.76	53	172.57	176.00	10	37,727	0.03%
2021/10/22	68	157.78	64.6	160.78	166.50	3.4	36,525	0.01%
2021/10/21	55	153.75	55	154.10	151.50	0	35,522	0.00%
2021/10/20	43.4	150.40	40	150.88	153.50	3.4	34,614	0.01%
2021/10/19	81	146.37	79	150.75	147.50	2	33,683	0.01%
2021/10/18	69.6	142.05	56	141.00	141.00	13.6	32,110	0.04%
2021/10/15	65	134.10	75	134.63	143.00	-10	31,001	-0.03%
2021/10/14	43	132.59	39.2	131.96	130.00	3.9	29,551	0.01%
2021/10/13	53	133.92	51.1	133.25	131.50	1.9	28,779	0.01%
2021/10/12	50	130.99	54	131.31	133.00	-4	27,418	-0.01%
2021/10/08	14	123.54	27.1	128.99	130.00	-13.1	25,623	-0.05%
2021/10/07	12	112.83	20.3	116.83	118.50	-8.3	25,160	-0.03%
2021/10/06	14	110.46	112	108.82	108.00	-98	25,003	-0.39%	大賣/
2021/10/05	144	111.02	41	107.99	112.00	103	25,354	0.41%	大買/鉅額交易
2021/10/04	44	110.93	42	111.06	109.00	2	25,273	0.01%
2021/10/01	17	110.41	17	110.15	107.50	0	25,585	0.00%
2021/09/30	12.1	115.04	16	114.63	115.00	-3.9	25,583	-0.02%
2021/09/29	17	114.62	23	114.61	115.00	-6	25,693	-0.02%
2021/09/28	41	116.96	37	118.04	120.50	4	25,254	0.02%
2021/09/27	18	117.83	17	115.74	114.50	1	24,602	0.00%
2021/09/24	46	118.89	48	118.25	118.00	-2	24,250	-0.01%
2021/09/23	39	113.08	57	113.81	115.50	-18	23,388	-0.08%
2021/09/22	17	108.65	16	109.38	106.00	1	23,034	0.00%
2021/09/17	28	113.46	31	112.94	114.00	-3	22,693	-0.01%
2021/09/16	41	114.82	23.9	115.60	112.50	17.1	22,132	0.08%
2021/09/15	33	111.17	37	112.47	111.50	-4	21,085	-0.02%
2021/09/14	31	109.95	53.5	111.73	115.00	-22.5	20,608	-0.11%
2021/09/13	73	111.97	62	109.80	109.00	11	19,661	0.06%
2021/09/10	36.2	102.85	50	105.02	110.50	-13.9	18,802	-0.07%
2021/09/09	26	100.02	50	99.43	100.50	-24	18,216	-0.13%
2021/09/08	38	97.16	34.1	96.54	93.40	3.9	17,894	0.02%
2021/09/07	30.3	100.99	20	101.68	98.30	10.3	17,543	0.06%
2021/09/06	25.2	111.25	22	111.07	109.00	3.2	17,535	0.02%
2021/09/03	32	111.03	37	110.59	110.00	-5	17,809	-0.03%
2021/09/02	54.1	111.04	107.1	112.13	109.00	-53	17,265	-0.31%	大賣/
2021/09/01	48.1	106.07	49	105.09	109.00	-0.9	15,914	-0.01%
2021/08/31	58.4	99.42	100	99.59	99.20	-41.6	15,298	-0.27%
2021/08/30	7.5	104.10	3	103.17	103.00	4.5	15,046	0.03%
2021/08/27	112	105.83	69	105.17	103.50	43	15,000	0.29%	大買/
2021/08/26	166	101.91	82.1	103.99	104.00	83.9	14,197	0.59%	大買/
2021/08/25	13.2	95.27	6	95.23	94.80	7.2	14,015	0.05%
2021/08/24	32	96.67	32	94.71	94.30	0	14,283	0.00%
2021/08/23	8	94.24	8	94.60	94.40	0	14,264	0.00%
2021/08/20	15	89.99	13	90.58	90.90	2	14,185	0.01%
2021/08/19	3	88.87	6	89.55	86.20	-3	14,118	-0.02%
2021/08/18	8	86.89	8	87.78	89.80	0	14,353	0.00%
2021/08/17	11	90.01	0	0.00	86.70	11	14,560	0.08%
2021/08/16	8	92.08	18	91.09	92.40	-10	14,540	-0.07%
2021/08/13	2	93.00	0	0.00	92.10	2	14,543	0.01%
2021/08/12	10	96.52	9	97.26	95.40	1	14,571	0.01%
2021/08/11	4	97.30	5	97.52	97.10	-1	14,663	-0.01%
2021/08/10	11	98.75	9	98.63	97.30	2	14,664	0.01%
2021/08/09	7	99.87	6	99.55	98.80	1	14,657	0.01%
2021/08/06	17	98.12	21	98.99	99.30	-4	14,668	-0.03%
2021/08/05	1	105.50	1	106.50	106.00	0	14,479	0.00%
2021/08/04	4	112.50	6	109.92	108.50	-2	14,651	-0.01%
2021/08/03	6	114.17	8	113.00	114.50	-2	14,710	-0.01%
2021/08/02	4	113.88	3	111.50	112.00	1	14,752	0.01%
2021/07/30	4	112.38	9	112.44	112.50	-5	14,891	-0.03%
2021/07/29	6	107.17	2	106.25	108.00	4	14,903	0.03%
2021/07/28	7	105.43	3	107.00	105.00	4	15,093	0.03%
2021/07/27	31	120.39	34	116.54	116.50	-3	15,783	-0.02%
2021/07/26	10	116.65	2	122.00	121.50	8	16,255	0.05%
2021/07/23	6	112.83	0	0.00	112.50	6	17,371	0.03%
2021/07/22	0	0.00	4	116.50	118.50	-4	18,178	-0.02%
2021/07/21	3	110.00	1	108.00	110.00	2	18,336	0.01%
2021/07/20	67	115.68	58	111.16	111.50	9	18,661	0.05%
2021/07/19	59	109.59	59	110.62	118.00	0	18,678	0.00%
2021/07/16	61	108.75	60	109.36	109.00	1	18,767	0.01%
2021/07/15	10	107.15	18	107.72	109.00	-8	18,898	-0.04%
2021/07/14	8	113.44	17	112.18	114.00	-9	18,999	-0.05%
2021/07/13	16.1	113.71	23	114.39	111.00	-6.9	18,915	-0.04%
2021/07/12	39	108.88	224	109.94	110.50	-185	18,689	-0.99%	大賣/鉅額交易
2021/07/09	26	103.61	34	104.74	106.50	-8	18,206	-0.04%
2021/07/08	224	93.85	16	96.14	97.10	208	18,020	1.15%	大買/鉅額交易
2021/07/07	4	88.60	26.3	91.08	91.80	-22.3	17,495	-0.13%
2021/07/06	14	83.97	4	84.25	83.50	10	17,327	0.06%
2021/07/05	1	83.60	15	83.32	85.40	-14	17,067	-0.08%
2021/07/02	4	76.85	7	76.96	77.70	-3	16,992	-0.02%
2021/07/01	2	74.20	13	74.76	74.00	-11	17,167	-0.06%
2021/06/30	0	0.00	1	76.10	76.10	-1	17,153	-0.01%
2021/06/29	17	77.21	9	77.81	75.50	8	17,130	0.05%
2021/06/28	2	75.10	1	76.00	76.30	1	16,934	0.01%
2021/06/25	2	75.85	1	76.50	75.60	1	16,899	0.01%
2021/06/24	2	76.95	1	76.80	76.70	1	16,852	0.01%
2021/06/23	4	77.33	3	77.17	76.70	1	16,816	0.01%
2021/06/22	7	75.39	3	75.97	74.80	4	16,677	0.02%
2021/06/21	3	75.70	0	0.00	75.20	3	16,606	0.02%
2021/06/18	36	78.37	28	78.09	76.30	8	16,489	0.05%
2021/06/17	1	76.60	2	77.45	77.60	-1	16,286	-0.01%
2021/06/16	4	75.75	4	76.18	75.10	0	16,105	0.00%
2021/06/15	10	78.09	7	76.40	78.10	3	15,932	0.02%
2021/06/11	8	76.89	31.7	77.29	78.10	-23.7	15,368	-0.15%
2021/06/10	10	72.01	6	71.80	71.00	4	14,589	0.03%
2021/06/09	7	71.53	16	70.76	69.80	-9	14,417	-0.06%
2021/06/08	6	70.37	8	71.01	71.40	-2	14,302	-0.01%
2021/06/07	0	0.00	6	68.67	71.10	-6	14,221	-0.04%
2021/06/04	5	70.50	1	71.00	69.10	4	14,091	0.03%
2021/06/03	5	70.80	6	70.33	70.80	-1	13,914	-0.01%
2021/06/02	4	69.55	11	68.65	69.00	-7	13,719	-0.05%
2021/06/01	7	69.04	11	70.04	69.40	-4	13,598	-0.03%
2021/05/31	13	68.10	13	68.19	68.40	0	13,283	0.00%
2021/05/28	16	67.12	15	67.38	67.50	1	13,129	0.01%
2021/05/27	8	66.26	2	66.65	65.60	6	13,009	0.05%
2021/05/26	21	67.05	19	66.53	66.30	2	12,918	0.02%
2021/05/25	16	64.41	19	66.32	67.50	-3	12,631	-0.02%
2021/05/24	13	60.35	39	60.82	61.40	-26	12,312	-0.21%
2021/05/21	25	60.66	0	0.00	59.80	25	12,295	0.20%
2021/05/20	0	0.00	8	59.49	58.80	-8	12,298	-0.07%
2021/05/19	8	58.66	5	58.68	58.20	3	12,244	0.02%
2021/05/18	5	57.80	13	58.32	58.50	-8	12,109	-0.07%
2021/05/17	0	0.00	14	54.91	53.20	-14	12,039	-0.12%
2021/05/14	16	60.32	5	58.48	57.60	11	11,963	0.09%
2021/05/13	8	60.35	11	60.47	59.50	-3	11,838	-0.03%
2021/05/12	42	62.73	26	57.51	59.40	16	11,728	0.14%
2021/05/11	21	63.65	2	64.10	63.30	19	11,444	0.17%
2021/05/10	6	67.53	38	66.23	66.90	-32	11,262	-0.28%
2021/05/07	9	69.03	14	68.96	68.00	-5	11,214	-0.04%
2021/05/06	36	68.42	1.5	66.70	67.00	34.5	11,047	0.31%
2021/05/05	12	69.54	14	68.13	66.50	-2	10,896	-0.02%
2021/05/04	34	69.30	21	69.60	73.80	13	10,606	0.12%
2021/05/03	8	71.84	16	72.36	69.80	-8	10,416	-0.08%
2021/04/29	38	72.85	49	73.37	74.50	-11	10,415	-0.11%
2021/04/28	15	65.57	26.5	66.45	67.80	-11.5	9,319	-0.12%
2021/04/27	12	61.39	3	61.27	61.70	9	8,510	0.11%
2021/04/26	7	61.60	7	61.04	62.60	0	8,303	0.00%
2021/04/23	8	58.90	17	58.38	58.80	-9	7,967	-0.11%
2021/04/22	17	58.99	16.2	58.23	56.50	0.8	8,021	0.01%
2021/04/21	5	59.48	7	58.86	58.70	-2	7,949	-0.03%
2021/04/20	3	60.40	15.6	59.45	61.00	-12.6	7,961	-0.16%
2021/04/19	15	60.13	10	59.29	59.00	5	7,977	0.06%
2021/04/16	13	58.98	31	59.30	59.50	-18	7,882	-0.23%
2021/04/15	20	57.57	15	58.07	59.30	5	7,719	0.06%
2021/04/14	15	57.07	8	57.99	56.40	7	7,561	0.09%
2021/04/13	1	55.60	13	56.37	57.90	-12	7,244	-0.17%
2021/04/12	14	57.95	12	58.63	56.90	2	6,962	0.03%
2021/04/09	18	58.18	6	58.83	57.50	12	6,837	0.18%
2021/04/08	1	57.20	12	56.40	57.20	-11	6,536	-0.17%
2021/04/07	23	54.18	53	55.23	57.40	-30	6,373	-0.47%
2021/04/06	5	53.54	12	53.53	53.40	-7	6,225	-0.11%
2021/04/01	35	52.69	22	53.00	53.00	13	6,271	0.21%
2021/03/31	1	53.00	1	52.40	52.10	0	6,248	0.00%
2021/03/30	3	52.20	20	52.20	52.40	-17	6,224	-0.27%
2021/03/26	8	52.05	8	51.65	52.10	0	6,383	0.00%
2021/03/24	4	50.85	0	0.00	50.70	4	6,395	0.06%
2021/03/23	2	51.30	5	51.38	51.10	-3	6,429	-0.05%
2021/03/22	23	51.60	6	52.00	51.40	17	6,455	0.26%
2021/03/19	1	51.20	8	51.74	51.00	-7	6,639	-0.11%
2021/03/18	10	52.50	7	51.99	51.90	3	6,650	0.05%
2021/03/17	0	0.00	1	51.80	51.90	-1	6,711	-0.01%
2021/03/16	1	52.20	5	52.06	51.90	-4	6,770	-0.06%
2021/03/15	2	51.70	15.2	51.75	51.60	-13.2	6,891	-0.19%
2021/03/12	6	51.40	7	51.14	51.00	-1	7,027	-0.01%
2021/03/11	5	51.10	3	50.97	51.00	2	7,576	0.03%
2021/03/10	3	50.03	5	50.08	50.10	-2	8,052	-0.02%
2021/03/09	13	48.93	10	49.00	49.50	3	8,093	0.04%
2021/03/08	4	50.44	3	51.00	49.95	1	8,096	0.01%
2021/03/05	8	50.16	3	50.37	49.95	5	8,098	0.06%
2021/03/04	12	51.07	7	51.30	50.90	5	8,126	0.06%
2021/03/03	10	51.47	10	51.00	51.90	0	8,098	0.00%
2021/03/02	9	53.20	21	52.86	52.10	-12	8,061	-0.15%
2021/02/26	19	53.45	0	0.00	53.00	19	8,057	0.24%
2021/02/25	2	53.70	2	53.60	53.40	0	8,060	0.00%
2021/02/24	10	54.47	13	54.76	53.90	-3	8,146	-0.04%
2021/02/23	20	55.63	4	56.00	55.40	16	8,135	0.20%
2021/02/22	28	56.46	33	56.65	57.30	-5	8,151	-0.06%
2021/02/19	10	55.60	13	54.86	55.90	-3	8,006	-0.04%
2021/02/18	10	53.40	11	53.96	54.00	-1	7,934	-0.01%
2021/02/17	5	52.60	13	53.32	53.20	-8	7,932	-0.10%
2021/02/05	9	51.96	6	52.68	51.80	3	7,883	0.04%
2021/02/04	17	53.16	10	52.70	52.20	7	7,859	0.09%
2021/02/03	1	53.30	1	53.40	53.30	0	7,823	0.00%
2021/02/02	10	53.00	6	52.80	52.90	4	7,771	0.05%
2021/02/01	6	52.02	1	51.50	51.40	5	7,737	0.06%
2021/01/29	14	53.34	13	54.11	52.20	1	7,685	0.01%
2021/01/28	0	0.00	13	53.67	53.40	-13	7,537	-0.17%
2021/01/27	23	52.00	14	52.90	52.50	9	7,391	0.12%
2021/01/26	13	52.16	21	52.42	51.10	-8	7,215	-0.11%
2021/01/25	41	55.50	9	55.84	54.10	32	7,011	0.46%
2021/01/22	12	55.48	28	55.37	57.90	-16	6,417	-0.25%
2021/01/21	5	53.64	2	52.75	52.70	3	5,889	0.05%
2021/01/20	0	0.00	4	51.10	51.00	-4	5,790	-0.07%
2021/01/19	13	52.89	3	53.03	53.00	10	5,727	0.17%
2021/01/18	1	52.20	33	52.11	52.40	-32	5,755	-0.56%
2021/01/15	7	53.77	8	54.25	53.40	-1	5,758	-0.02%
2021/01/14	2	53.25	14	53.89	54.00	-12	5,626	-0.21%
2021/01/13	9	53.33	9	53.61	54.00	0	5,539	0.00%
2021/01/12	13	52.58	12	52.28	52.00	1	5,405	0.02%
2021/01/11	15	51.20	39	50.86	51.60	-24	5,245	-0.46%
2021/01/08	7	49.01	1	48.95	48.75	6	5,169	0.12%
2021/01/07	10	49.87	6	49.99	49.75	4	5,113	0.08%
2021/01/06	24	49.63	14	50.94	49.30	10	5,073	0.20%
2021/01/05	11	51.10	10	51.00	51.50	1	4,950	0.02%
2021/01/04	4	51.03	7	51.91	52.20	-3	4,891	-0.06%
2020/12/31	0	0.00	11	51.27	50.90	-11	4,803	-0.23%
2020/12/30	5	52.00	1	51.40	51.50	4	4,777	0.08%
2020/12/29	12	52.20	4	51.75	51.90	8	4,740	0.17%
2020/12/28	3	49.98	7	51.36	51.80	-4	4,581	-0.09%
2020/12/25	11	50.59	5	50.50	50.70	6	4,467	0.13%
2020/12/24	4	51.15	0	0.00	51.00	4	4,432	0.09%
2020/12/23	9	51.16	1	51.30	51.20	8	4,403	0.18%
2020/12/22	13	50.98	4	51.23	49.65	9	4,331	0.21%
2020/12/21	16	49.62	0	0.00	49.20	16	4,222	0.38%
2020/12/17	6	49.90	28	50.01	49.80	-22	4,147	-0.53%
2020/12/16	0	0.00	12	50.42	50.50	-12	4,107	-0.29%
2020/12/15	5	52.26	22	50.82	50.40	-17	4,083	-0.42%
2020/12/14	0	0.00	4	50.68	50.50	-4	3,880	-0.10%
2020/12/11	25	50.19	12	51.27	49.50	13	3,852	0.34%
2020/12/10	6	50.80	1	50.00	50.70	5	3,835	0.13%
2020/12/09	20	51.59	8	51.66	51.70	12	3,743	0.32%
2020/12/08	12	53.25	8	52.90	52.70	4	3,599	0.11%
2020/12/07	10	55.19	31	55.24	55.40	-21	3,438	-0.61%
2020/12/04	15	51.52	47	52.18	53.40	-32	2,870	-1.11%
2020/12/03	7	49.19	0	0.00	48.55	7	2,374	0.29%
2020/12/02	6	48.47	9	48.62	48.50	-3	2,332	-0.13%
2020/12/01	1	47.85	1	47.40	48.00	0	2,300	0.00%
2020/11/30	12	47.78	7	47.97	47.95	5	2,292	0.22%
2020/11/27	1	47.15	1	47.10	47.05	0	2,241	0.00%
2020/11/26	11	46.65	0	46.35	46.60	11	2,249	0.49%
2020/11/25	1	46.00	20	46.70	46.05	-19	2,250	-0.84%
2020/11/24	3	47.13	14	46.80	47.00	-11	2,210	-0.50%
2020/11/23	15	47.07	19	46.97	47.65	-4	2,171	-0.18%
2020/11/20	12	45.22	16	45.93	46.05	-4	2,028	-0.20%
2020/11/19	13	45.90	5	46.22	45.35	8	1,985	0.40%
2020/11/18	5	45.47	17	45.71	45.50	-12	1,872	-0.64%
2020/11/17	0	0.00	1	45.30	45.35	-1	1,872	-0.05%
2020/11/16	6	45.00	1	45.10	45.15	5	1,890	0.26%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/12	13	43.85	0	0.00	43.80	13	1,883	0.69%
2020/11/11	2	43.60	7	43.87	43.70	-5	1,877	-0.27%
2020/11/10	1	43.50	5	43.89	43.85	-4	1,890	-0.21%
2020/11/09	0	0.00	2	43.48	43.60	-2	1,877	-0.11%
2020/11/05	0	0.00	3	42.23	42.30	-3	1,880	-0.16%
2020/11/04	1	41.25	0	0.00	41.75	1	1,924	0.05%
2020/11/03	1	41.55	10	41.43	41.25	-9	1,959	-0.46%
2020/11/02	0	0.00	11	41.11	40.80	-11	2,007	-0.55%
2020/10/30	1	42.00	3	41.95	41.65	-2	2,050	-0.10%
2020/10/29	4	41.75	0	0.00	42.00	4	2,087	0.19%
2020/10/28	3	42.87	0	0.00	42.80	3	2,080	0.14%
2020/10/27	2	43.35	10	43.50	43.40	-8	2,133	-0.38%
2020/10/26	28	43.30	2	43.38	43.35	26	2,166	1.20%
2020/10/23	0	0.00	11	43.54	44.10	-11	2,143	-0.51%
2020/10/22	6	42.87	5	43.50	43.00	1	2,260	0.04%
2020/10/20	6	43.08	0	0.00	43.05	6	2,688	0.22%
2020/10/19	1	42.25	7	43.64	44.15	-6	2,701	-0.22%
2020/10/16	4	42.44	0	0.00	42.25	4	2,745	0.15%
2020/10/15	1	43.00	0	0.00	43.10	1	2,879	0.03%
2020/10/13	2	43.03	0	0.00	43.25	2	2,988	0.07%
2020/10/08	3	44.10	0	0.00	44.20	3	3,078	0.10%
2020/10/07	1	44.50	1	44.80	44.95	0	3,109	0.00%
2020/09/30	0	0.00	10	43.00	43.85	-10	3,455	-0.29%
2020/09/29	1	43.40	0	0.00	43.35	1	3,702	0.03%
2020/09/28	2	44.20	0	0.00	44.05	2	3,909	0.05%
2020/09/25	0	0.00	3	41.70	42.00	-3	4,182	-0.07%
2020/09/24	19	43.20	0	0.00	43.00	19	4,699	0.40%
2020/09/21	4	44.95	0	0.00	44.90	4	5,464	0.07%
2020/09/16	1	45.10	0	0.00	45.05	1	6,332	0.02%
2020/09/15	16	45.52	3	45.07	45.40	13	6,368	0.20%
2020/09/11	0	0.00	2	43.35	42.90	-2	6,519	-0.03%
2020/09/09	0	0.00	15	43.20	43.45	-15	6,563	-0.23%
2020/09/07	1	44.00	0	0.00	43.55	1	6,638	0.02%
2020/09/03	1	45.15	0	0.00	44.40	1	6,680	0.01%
2020/09/02	5	45.25	0	0.00	45.10	5	6,696	0.07%
2020/09/01	5	44.80	1	44.75	44.95	4	6,706	0.06%
2020/08/31	13	43.53	0	0.00	43.40	13	6,698	0.19%
2020/08/28	0.4	44.00	0	0.00	43.95	0.4	6,715	0.01%
2020/08/24	1	43.45	0	0.00	43.40	1	6,875	0.01%
2020/08/21	2	43.18	0	0.00	43.50	2	6,903	0.03%
2020/08/20	0	0.00	10	43.00	42.40	-10	6,915	-0.14%
2020/08/19	4	45.44	0	0.00	45.20	4	6,871	0.06%
2020/08/18	1	46.80	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	3	46.55	47.00	-3	6,914	-0.04%
2020/08/14	1	46.10	1	46.80	47.00	0	6,979	0.00%
2020/08/13	3	46.33	0	0.00	46.25	3	6,979	0.04%
2020/08/11	1	47.80	0	0.00	47.30	1	6,969	0.01%
2020/08/10	1	48.70	5	48.05	47.25	-4	6,966	-0.06%
2020/08/07	1	48.40	3	48.38	48.45	-2	6,937	-0.03%
2020/08/06	1	47.85	0	0.00	47.70	1	6,923	0.01%
2020/08/04	11	47.52	0	0.00	47.80	11	6,835	0.16%
2020/07/31	0	0.00	3	46.70	47.05	-3	6,820	-0.04%
2020/07/30	1	47.60	0	0.00	47.80	1	6,752	0.01%
2020/07/29	2.3	46.31	4	46.70	46.95	-1.7	6,725	-0.02%
2020/07/28	12	48.97	3	47.05	46.20	9	6,658	0.14%
2020/07/27	11	50.97	3	50.83	49.15	8	6,524	0.12%
2020/07/24	19	53.74	11	54.53	52.10	8	6,354	0.13%
2020/07/23	6	52.88	15	51.77	52.90	-9	6,085	-0.15%
2020/07/22	2	52.05	3	51.97	52.50	-1	6,034	-0.02%
2020/07/21	14	51.81	0	0.00	53.00	14	6,100	0.23%
2020/07/20	2	49.48	2	49.95	50.80	0	6,105	0.00%
2020/07/17	6	49.85	1	48.85	48.95	5	6,066	0.08%
2020/07/16	1	50.50	0	0.00	50.10	1	6,051	0.02%
2020/07/15	7	51.40	0	0.00	50.10	7	6,025	0.12%
2020/07/14	2	51.10	3	51.20	51.00	-1	6,004	-0.02%
2020/07/13	8	51.05	6	51.22	51.60	2	5,971	0.03%
2020/07/10	2	50.70	0	0.00	50.80	2	5,933	0.03%
2020/07/09	8	53.64	5	53.40	52.60	3	5,837	0.05%
2020/07/08	7	52.93	13	53.53	54.00	-6	5,663	-0.11%
2020/07/07	19	52.96	8	51.43	51.50	11	5,429	0.20%
2020/07/06	3	54.93	8	54.26	54.00	-5	5,261	-0.10%
2020/07/03	32	53.03	56	53.97	52.80	-24	5,033	-0.48%
2020/07/02	17	49.11	18	49.64	51.30	-1	4,544	-0.02%
2020/07/01	1	47.15	22	47.49	47.75	-21	4,233	-0.50%
2020/06/30	2	47.55	1.4	47.51	46.40	0.6	4,065	0.01%
2020/06/29	0	0.00	12	46.18	46.50	-12	3,795	-0.32%
2020/06/24	13	44.66	15	45.25	44.80	-2	3,484	-0.06%
2020/06/23	6.5	42.90	7	43.16	43.35	-0.5	3,083	-0.02%
2020/06/22	2	42.58	4	42.56	42.70	-2	2,987	-0.07%
2020/06/19	4.6	41.95	2	42.48	41.00	2.6	2,984	0.09%
2020/06/17	2	41.70	0	0.00	41.70	2	2,797	0.07%
2020/06/15	1	41.30	12	41.85	41.45	-11	2,862	-0.38%
2020/06/12	2	41.43	18	40.51	41.65	-16	2,889	-0.55%
2020/06/11	5	43.46	0	0.00	42.80	5	2,908	0.17%
2020/06/10	0	0.00	4	44.40	44.20	-4	2,951	-0.14%
2020/06/09	9	44.22	17	44.41	44.35	-8	2,993	-0.27%
2020/06/08	15	45.01	7	44.99	44.90	8	3,017	0.27%
2020/06/05	4	44.94	2	44.90	44.90	2	2,992	0.07%
2020/06/04	18	45.12	4	44.90	45.00	14	3,007	0.47%
2020/06/03	14	44.74	10	45.04	45.05	4	3,010	0.13%
2020/06/02	1	44.65	1	44.50	44.40	0	2,974	0.00%
2020/06/01	5	44.56	24	44.95	45.10	-19	2,948	-0.64%
2020/05/29	5	43.80	5	44.35	43.60	0	2,905	0.00%
2020/05/28	24	44.50	2	44.13	43.35	22	2,887	0.76%
2020/05/27	11	44.23	2	44.00	43.85	9	2,902	0.31%
2020/05/26	6	43.88	2	43.50	43.20	4	2,910	0.14%
2020/05/25	5	43.55	0	0.00	43.70	5	2,915	0.17%
2020/05/22	9	44.60	16	44.63	43.60	-7	2,934	-0.24%
2020/05/21	4	43.96	0	0.00	43.95	4	2,875	0.14%
2020/05/19	0	0.00	2	41.78	41.95	-2	2,832	-0.07%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/14	1	42.50	3	42.68	42.10	-2	2,851	-0.07%
2020/05/13	1	42.25	1	43.15	43.70	0	2,869	0.00%
2020/05/12	0	0.00	4	42.34	42.40	-4	2,915	-0.14%
2020/05/11	0	0.00	3	43.42	43.35	-3	2,927	-0.10%
2020/05/08	1	43.40	0	0.00	43.05	1	2,945	0.03%
2020/05/07	12	43.67	4	43.43	43.55	8	2,940	0.27%
2020/05/06	1	42.85	1	42.75	42.60	0	2,932	0.00%
2020/05/05	2	42.55	0	0.00	42.80	2	2,964	0.07%
2020/05/04	1	42.15	1	42.65	42.60	0	2,988	0.00%
2020/04/30	0	0.00	1	43.35	43.35	-1	3,014	-0.03%
2020/04/28	1	42.50	1	43.00	42.95	0	3,127	0.00%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/24	11	42.90	6	42.70	42.55	5	3,160	0.16%
2020/04/23	7	44.79	1	45.90	45.30	6	3,036	0.20%
2020/04/20	0	0.00	4	42.60	43.00	-4	3,053	-0.13%
2020/04/15	0	0.00	8	41.68	41.80	-8	3,291	-0.24%
2020/04/10	0.8	40.10	0	0.00	40.05	0.8	3,518	0.02%
2020/04/09	0	0.00	1	41.15	40.35	-1	3,753	-0.03%
2020/04/08	8	39.42	6	40.70	41.20	2	3,905	0.05%
2020/04/07	2	38.80	1	38.50	38.80	1	3,875	0.03%
2020/04/06	3	37.45	0	0.00	37.45	3	3,842	0.08%
2020/03/24	8	34.02	5	34.05	34.10	3	3,804	0.08%
2020/03/23	1	30.30	1	31.30	32.15	0	3,791	0.00%
2020/03/20	0	0.00	1	32.00	32.05	-1	3,796	-0.03%
2020/03/19	1	29.25	0	0.00	29.15	1	3,801	0.03%
2020/03/18	0	0.00	1	33.70	32.35	-1	3,768	-0.03%
2020/03/12	0	0.00	4	38.85	38.35	-4	3,623	-0.11%
2020/03/11	6	43.58	0	0.00	42.35	6	3,576	0.17%
2020/03/09	1	44.55	0	0.00	42.80	1	3,570	0.03%
2020/03/05	0	0.00	2	45.68	45.90	-2	3,598	-0.06%
2020/03/04	2	45.15	1	44.65	45.05	1	3,633	0.03%
2020/03/02	1	42.50	3	43.42	45.00	-2	3,613	-0.06%
2020/02/27	0	0.00	4	44.01	44.05	-4	3,588	-0.11%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/25	1	45.95	0	0.00	46.10	1	3,569	0.03%
2020/02/24	2	46.75	0	0.00	46.80	2	3,538	0.06%
2020/02/21	0	0.00	1	48.05	47.65	-1	3,525	-0.03%
2020/02/17	3	48.75	0	0.00	48.45	3	3,503	0.09%
2020/02/14	0	0.00	2	49.50	49.50	-2	3,488	-0.06%
2020/02/13	4	49.91	1	50.00	50.00	3	3,453	0.09%
2020/02/12	11	48.84	0	0.00	49.25	11	3,412	0.32%
2020/02/11	2	47.95	0	0.00	48.05	2	3,445	0.06%
2020/02/07	30	47.16	0	0.00	47.15	30	3,447	0.87%
2020/02/06	10	48.10	0	0.00	48.30	10	3,450	0.29%
2020/02/05	1	47.60	2	47.65	47.00	-1	3,439	-0.03%
2020/02/04	1	47.70	0	0.00	48.00	1	3,428	0.03%
2020/01/31	3	50.40	3	52.00	49.45	0	3,488	0.00%
2020/01/30	32	52.43	1	52.60	52.10	31	3,523	0.88%
2020/01/20	0	0.00	1	59.00	57.80	-1	3,613	-0.03%
2020/01/16	1	59.80	0	0.00	59.10	1	3,717	0.03%
2020/01/14	1	60.40	43	59.60	59.40	-42	3,670	-1.14%
2020/01/13	1	58.70	3	58.83	59.50	-2	3,550	-0.06%
2020/01/10	4	58.88	3	58.60	58.60	1	3,536	0.03%
2020/01/09	4	57.98	9	57.87	58.30	-5	3,463	-0.14%
2020/01/08	16	56.29	13	56.71	55.70	3	3,326	0.09%
2020/01/07	3	56.47	0	0.00	56.10	3	3,239	0.09%
2020/01/06	4	57.13	2	57.40	56.60	2	3,189	0.06%
2020/01/03	38	59.49	40	60.53	59.00	-2	3,236	-0.06%
2020/01/02	4	59.05	50	59.28	59.20	-46	3,036	-1.52%
2019/12/30	0	0.00	2	56.40	56.60	-2	3,005	-0.07%
2019/12/27	6	56.63	7	56.61	56.50	-1	3,048	-0.03%
2019/12/26	22	57.58	22	56.77	56.70	0	3,070	0.00%
2019/12/25	0	0.00	7	56.19	56.50	-7	3,056	-0.23%
2019/12/24	7	55.23	2	55.40	55.20	5	3,088	0.16%
2019/12/23	4	55.60	1	55.80	55.40	3	3,116	0.10%
2019/12/20	2	57.10	0	0.00	56.50	2	3,169	0.06%
2019/12/19	5	56.90	14	56.15	56.70	-9	3,245	-0.28%
2019/12/18	0	0.00	1	56.40	56.20	-1	3,316	-0.03%
2019/12/17	1	56.70	2	56.50	56.70	-1	3,756	-0.03%
2019/12/16	1	56.00	36	56.18	56.20	-35	4,080	-0.86%
2019/12/13	5	55.14	3	54.90	55.10	2	4,112	0.05%
2019/12/12	24	56.17	8	56.35	55.80	16	4,110	0.39%
2019/12/11	0	0.00	1	55.20	55.00	-1	4,047	-0.02%
2019/12/10	0	0.00	1	54.40	54.40	-1	4,054	-0.02%
2019/12/06	1	54.30	6	53.80	53.90	-5	4,137	-0.12%
2019/12/05	7	54.59	0	0.00	54.20	7	4,223	0.17%
2019/12/04	0	0.00	1	52.70	52.70	-1	4,295	-0.02%
2019/12/02	3	53.87	0	0.00	53.60	3	4,322	0.07%
2019/11/29	4	55.50	0	0.00	55.50	4	4,310	0.09%
2019/11/05	15	58.91	0	0.00	58.70	15	5,471	0.27%
2019/10/29	1	61.50	2	59.25	60.00	-1	5,586	-0.02%
2019/10/28	1	59.70	3	60.63	60.60	-2	5,596	-0.04%
2019/10/24	1	58.90	1	59.00	59.00	0	5,619	0.00%
2019/10/22	1	56.90	5	56.98	56.70	-4	6,112	-0.07%
2019/10/18	5	56.50	0	0.00	55.60	5	6,120	0.08%
2019/10/14	0	0.00	2	56.00	55.80	-2	6,180	-0.03%
2019/10/09	2	55.00	0	0.00	55.20	2	6,182	0.03%
2019/10/08	1	59.10	1	58.80	58.10	0	6,080	0.00%
2019/10/07	2	59.10	0	0.00	58.70	2	6,174	0.03%
2019/10/04	0	0.00	4	59.13	58.20	-4	6,210	-0.06%
2019/10/02	1	58.10	1	58.50	58.50	0	6,113	0.00%
2019/10/01	1	58.30	0	0.00	58.30	1	6,158	0.02%
2019/09/27	1	57.50	0	0.00	57.80	1	6,240	0.02%
2019/09/26	2	58.90	0	0.00	59.40	2	6,322	0.03%
2019/09/25	3	59.30	7	59.77	59.60	-4	6,379	-0.06%
2019/09/24	5	59.40	1	59.20	59.20	4	6,395	0.06%
2019/09/23	6	61.35	2	61.45	61.30	4	6,301	0.06%
2019/09/20	10	63.29	10	62.80	60.80	0	6,224	0.00%
2019/09/19	0	0.00	13	60.20	61.60	-13	5,795	-0.22%
2019/09/18	4	59.10	0	0.00	57.50	4	5,619	0.07%
2019/09/11	0	0.00	1	58.50	58.70	-1	5,630	-0.02%
2019/09/09	5	58.02	0	0.00	58.00	5	5,544	0.09%
2019/09/06	2	57.80	5	59.06	59.00	-3	5,454	-0.05%
2019/08/29	0	0.00	6	57.10	57.00	-6	5,340	-0.11%
2019/08/28	6	55.17	6	55.77	55.50	0	5,235	0.00%
2019/08/26	2	54.00	0	0.00	53.90	2	5,174	0.04%
2019/08/22	4	56.20	0	0.00	56.40	4	5,109	0.08%
2019/08/21	9	58.54	10	58.73	57.20	-1	5,041	-0.02%
2019/08/20	24	58.42	22	58.60	58.10	2	4,947	0.04%
2019/08/19	5	55.62	7	55.79	56.10	-2	4,697	-0.04%
2019/08/16	77	54.82	74	54.22	54.10	3	4,616	0.06%
2019/08/15	3	52.90	2	53.20	52.80	1	4,413	0.02%
2019/08/14	2	52.50	0	0.00	52.40	2	4,405	0.05%
2019/08/13	0	0.00	1	53.50	53.50	-1	4,355	-0.02%
2019/08/12	3	55.80	0	0.00	55.30	3	4,337	0.07%
2019/08/07	0	0.00	3	55.80	54.00	-3	4,232	-0.07%
2019/08/06	10	55.18	7	55.57	55.00	3	4,193	0.07%
2019/08/02	0	0.00	1	60.60	59.00	-1	4,055	-0.02%
2019/08/01	1	61.70	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	2	61.40	62.90	-2	3,997	-0.05%
2019/07/30	8	62.59	7	63.14	60.40	1	3,974	0.03%
2019/07/29	11	62.85	10	63.17	63.40	1	3,861	0.03%
2019/07/26	2	62.50	2	63.50	63.50	0	3,813	0.00%
2019/07/25	6	62.22	6	62.20	61.50	0	3,734	0.00%
2019/07/24	0	0.00	3	60.70	60.70	-3	3,387	-0.09%
2019/07/22	2	55.80	1	55.60	56.10	1	3,287	0.03%
2019/07/19	0	0.00	2	54.70	54.00	-2	3,404	-0.06%
2019/07/18	2	53.40	0	0.00	53.20	2	3,432	0.06%
2019/07/11	7	56.69	7	56.93	56.80	0	3,642	0.00%
2019/07/09	9	54.00	9	53.54	54.00	0	3,451	0.00%
2019/07/08	28	52.83	28	52.32	52.20	0	3,411	0.00%
2019/07/05	10	53.40	10	54.50	54.50	0	3,418	0.00%
2019/07/04	2	52.00	6	53.13	53.70	-4	3,400	-0.12%
2019/07/03	8	52.51	30	53.85	51.10	-22	3,368	-0.65%
2019/07/02	5	51.80	36	51.39	52.00	-31	3,268	-0.95%
2019/07/01	5	48.96	19	49.29	50.70	-14	3,203	-0.44%
2019/06/28	4	48.29	1	48.80	48.30	3	3,202	0.09%
2019/06/27	15	48.58	1	48.65	48.60	14	3,217	0.44%
2019/06/26	11	48.41	1	48.55	48.45	10	3,205	0.31%
2019/06/25	42	49.57	43	50.00	48.35	-1	3,182	-0.03%
2019/06/24	0	0.00	2	48.85	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	3	48.97	47.35	-3	2,962	-0.10%
2019/06/14	0	0.00	1	47.30	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	1	47.25	47.05	-1	3,039	-0.03%
2019/06/12	3	47.87	0	0.00	48.00	3	3,022	0.10%
2019/06/11	2	45.80	6	47.33	48.55	-4	3,006	-0.13%
2019/06/04	0	0.00	1	43.80	43.70	-1	2,933	-0.03%
2019/06/03	0	0.00	1	44.60	44.45	-1	2,948	-0.03%
2019/05/29	1	43.40	0	0.00	43.50	1	3,005	0.03%
2019/05/27	0	0.00	1	42.05	41.25	-1	3,089	-0.03%
2019/05/21	1	43.00	14	42.71	43.15	-13	3,483	-0.37%
2019/05/15	1	46.50	0	0.00	46.65	1	3,650	0.03%
2019/05/14	0	0.00	1	45.30	45.50	-1	3,673	-0.03%
2019/05/13	2	46.60	0	0.00	45.85	2	3,687	0.05%
2019/05/10	1	47.60	0	0.00	46.90	1	3,692	0.03%
2019/05/09	11	48.83	10	46.65	46.65	1	3,687	0.03%
2019/05/08	1	48.75	0	0.00	48.60	1	3,657	0.03%
2019/05/06	12	49.96	2	49.65	49.95	10	3,669	0.27%
2019/05/03	10	50.80	0	0.00	51.40	10	3,649	0.27%
2019/05/02	0	0.00	30	51.50	50.70	-30	3,654	-0.82%
2019/04/30	1	49.25	1	50.60	50.90	0	3,629	0.00%
2019/04/29	0	0.00	1	51.80	49.55	-1	3,696	-0.03%
2019/04/26	1	49.85	0	0.00	50.50	1	3,621	0.03%
2019/04/25	0	0.00	6	50.33	50.60	-6	3,583	-0.17%
2019/04/24	14	48.98	5	49.07	48.60	9	3,463	0.26%
2019/04/23	4	47.90	1	48.00	47.85	3	3,476	0.09%
2019/04/22	16	50.05	6	49.90	49.05	10	3,485	0.29%
2019/04/19	0	0.00	2	49.33	49.80	-2	3,458	-0.06%
2019/04/18	4	47.55	1	47.65	47.75	3	3,312	0.09%
2019/04/17	3	47.15	1	47.60	47.15	2	3,229	0.06%
2019/04/16	0	0.00	2	47.05	47.05	-2	3,235	-0.06%
2019/04/15	1	46.60	0	0.00	47.15	1	3,240	0.03%
2019/04/11	1	47.75	0	0.00	46.65	1	3,285	0.03%
2019/04/09	10	47.50	2	47.50	46.70	8	3,271	0.24%
2019/04/08	2	46.00	0	0.00	45.85	2	3,231	0.06%
2019/04/02	2	45.85	2	45.75	45.80	0	3,448	0.00%
2019/04/01	2	45.00	0	0.00	44.45	2	3,397	0.06%
2019/03/22	12	46.45	1	45.65	45.80	11	3,436	0.32%
2019/03/21	0	0.00	1	45.65	45.80	-1	3,419	-0.03%
2019/03/08	23	43.48	0	0.00	43.80	23	3,525	0.65%
2019/03/06	1	44.60	2	45.00	44.20	-1	3,639	-0.03%
2019/03/05	2	45.05	0	0.00	44.85	2	3,708	0.05%
2019/02/27	3	46.30	0	0.00	45.95	3	3,874	0.08%
2019/02/26	1	48.30	0	0.00	48.00	1	3,834	0.03%
2019/02/25	10	47.80	12	48.38	47.85	-2	3,907	-0.05%
2019/02/22	10	49.00	0	0.00	48.00	10	3,955	0.25%
2019/02/20	38	49.08	23	49.77	48.30	15	4,041	0.37%
2019/02/19	1	45.40	0	0.00	48.85	1	3,713	0.03%
2019/02/18	1	44.55	1	44.30	44.45	0	3,564	0.00%
2019/02/14	0	0.00	7	43.44	43.70	-7	3,512	-0.20%
2019/02/13	0	0.00	5	42.98	43.00	-5	3,482	-0.14%
2019/02/11	0	0.00	1	42.90	43.70	-1	3,445	-0.03%
2019/01/29	2	43.63	1	43.20	43.35	1	3,481	0.03%
2019/01/28	1	44.35	2	44.48	44.40	-1	3,505	-0.03%
2019/01/25	2	44.20	3	44.30	44.10	-1	3,574	-0.03%
2019/01/24	0	0.00	1	44.10	43.65	-1	3,590	-0.03%
2019/01/23	3	43.38	10	43.27	43.15	-7	3,634	-0.19%
2019/01/22	2	43.68	1	43.60	43.35	1	3,669	0.03%
2019/01/21	0	0.00	3	44.25	44.50	-3	3,757	-0.08%
2019/01/18	7	42.18	0	0.00	42.20	7	3,761	0.19%
2019/01/17	0	0.00	4	42.65	42.25	-4	3,816	-0.10%
2019/01/15	7	43.25	3	43.13	43.20	4	3,927	0.10%
2019/01/14	2	42.98	0	0.00	43.30	2	3,847	0.05%
2019/01/11	7	41.93	0	0.00	41.75	7	3,839	0.18%
2019/01/10	0	0.00	5	42.10	41.60	-5	3,810	-0.13%
2019/01/09	0	0.00	1	41.85	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	6	41.26	41.10	-6	3,839	-0.16%
2019/01/07	0	0.00	2	40.40	40.10	-2	3,844	-0.05%
2019/01/04	0	0.00	8	39.60	39.10	-8	3,894	-0.21%
2019/01/03	4	42.06	2	41.40	40.65	2	3,914	0.05%
2019/01/02	6	42.64	3	43.00	42.60	3	3,940	0.08%
2018/12/28	1	42.30	2	42.45	42.30	-1	3,955	-0.03%
2018/12/27	2	41.85	2	42.28	41.40	0	4,015	0.00%
2018/12/26	21	43.86	16	44.26	41.00	5	4,045	0.12%
2018/12/25	3	41.12	3	42.10	42.25	0	3,913	0.00%
2018/12/21	2	40.13	1	39.50	39.10	1	3,897	0.03%
2018/12/13	5	40.95	5	41.10	40.60	0	4,160	0.00%
2018/12/03	0	0.00	1	42.00	42.00	-1	4,711	-0.02%
2018/11/30	1	41.40	0	0.00	40.90	1	4,696	0.02%
2018/11/28	7	40.00	9	39.67	40.15	-2	5,009	-0.04%
2018/11/27	12	38.32	23	38.12	39.10	-11	5,358	-0.21%
2018/11/22	10	36.94	0	0.00	36.10	10	5,414	0.18%
2018/11/16	0	0.00	1	34.35	33.90	-1	5,164	-0.02%
2018/11/07	10	32.75	0	0.00	33.40	10	5,364	0.19%
2018/11/06	2	34.05	2	33.00	32.00	0	5,405	0.00%
2018/11/02	0	0.00	2	33.95	33.75	-2	5,406	-0.04%
2018/11/01	0	0.00	10	32.50	32.80	-10	5,375	-0.19%
2018/10/29	0	0.00	1	29.90	29.60	-1	5,226	-0.02%
2018/10/26	1	30.20	7	31.91	29.80	-6	5,098	-0.12%
2018/10/25	10	32.41	0	0.00	32.40	10	5,023	0.20%
2018/10/24	7	36.60	1	36.70	36.00	6	5,014	0.12%
2018/10/19	0	0.00	1	40.50	40.80	-1	4,962	-0.02%
2018/10/16	2	41.90	2	41.35	41.40	0	4,941	0.00%
2018/10/15	1	40.35	1	40.85	40.65	0	5,011	0.00%
2018/10/09	5	43.80	5	43.20	43.00	0	4,970	0.00%
2018/10/08	1	45.65	0	0.00	45.70	1	4,961	0.02%
2018/10/03	7	51.37	6	53.07	50.50	1	4,879	0.02%
2018/10/01	1	54.80	1	55.10	55.00	0	4,825	0.00%
2018/09/27	12	55.38	12	55.67	55.20	0	4,844	0.00%
2018/09/26	2	57.80	1	56.90	56.90	1	4,878	0.02%
2018/09/25	5	57.04	1	57.30	57.90	4	4,866	0.08%
2018/09/21	15	58.37	12	57.94	58.50	3	4,855	0.06%
2018/09/20	6	61.35	6	64.88	60.20	0	4,731	0.00%
2018/09/19	1	67.50	0	0.00	66.80	1	4,615	0.02%
2018/09/17	0	0.00	1	66.90	67.90	-1	4,587	-0.02%
2018/09/14	18	65.90	5	64.30	65.60	13	4,546	0.29%
2018/09/13	7	65.03	5	64.70	64.30	2	4,525	0.04%
2018/09/12	9	65.89	0	0.00	64.70	9	4,494	0.20%
2018/09/11	19	67.81	19	68.51	68.40	0	4,384	0.00%
2018/09/10	1	69.10	24	69.96	70.50	-23	4,312	-0.53%
2018/09/07	10	69.90	10.3	69.02	69.90	-0.3	4,199	-0.01%
2018/09/05	3	69.40	3	69.23	68.50	0	3,943	0.00%
2018/09/04	12	70.28	11	69.65	67.50	1	3,797	0.03%
2018/09/03	7	72.69	7	73.21	69.50	0	3,528	0.00%
2018/08/31	0	0.00	1	71.10	71.60	-1	3,104	-0.03%
2018/08/30	1	65.10	0	0.00	65.10	1	2,952	0.03%
2018/08/28	2	63.50	3	62.40	62.00	-1	2,993	-0.03%
2018/08/27	3	64.20	2	63.90	63.80	1	2,992	0.03%
2018/08/23	3	63.17	3	63.90	64.20	0	3,006	0.00%
2018/08/22	2	63.20	2	63.80	63.00	0	2,979	0.00%
2018/08/21	0	0.00	7	63.00	63.00	-7	2,969	-0.24%
2018/08/15	2	60.15	2	59.05	61.00	0	2,975	0.00%
2018/08/14	0	0.00	9	59.38	61.00	-9	2,934	-0.31%
2018/08/10	7	59.70	1	60.10	60.10	6	2,842	0.21%
2018/08/01	2	60.75	0	0.00	60.70	2	2,802	0.07%
2018/07/27	2	64.50	2	65.30	65.00	0	2,852	0.00%
2018/07/25	0	0.00	1	65.30	65.00	-1	3,045	-0.03%
2018/07/23	0	0.00	1	66.50	66.70	-1	3,327	-0.03%
2018/07/17	8	67.05	8	67.33	66.50	0	3,454	0.00%
2018/07/13	4	66.98	6	66.62	67.10	-2	3,460	-0.06%
2018/07/12	0	0.00	3	63.00	64.10	-3	3,410	-0.09%
2018/07/11	3	62.10	0	0.00	63.40	3	3,414	0.09%
2018/07/06	0	0.00	1	64.00	61.60	-1	3,455	-0.03%
2018/07/04	2	62.35	0	0.00	62.90	2	3,656	0.05%
2018/06/29	0	0.00	36	59.99	59.80	-36	3,624	-0.99%
2018/06/22	2	61.40	0	0.00	61.10	2	3,733	0.05%
2018/06/15	10	62.00	10	62.40	62.70	0	4,054	0.00%
2018/06/11	0	0.00	1	62.80	62.50	-1	4,307	-0.02%
2018/06/08	23	64.83	0	0.00	63.50	23	4,410	0.52%
2018/06/07	22	64.63	63	65.08	64.20	-41	4,605	-0.89%
2018/06/04	10	63.50	0	0.00	63.30	10	4,947	0.20%
2018/05/30	2	62.50	0	0.00	62.30	2	6,196	0.03%
2018/05/28	7	64.21	0	0.00	64.00	7	6,402	0.11%
2018/05/25	1	64.00	1	64.40	66.10	0	6,506	0.00%
2018/05/24	0	0.00	1	61.90	63.00	-1	6,547	-0.02%
2018/05/23	12	61.15	6	62.10	61.20	6	6,644	0.09%
2018/05/22	12	62.70	5	62.60	62.80	7	6,739	0.10%
2018/05/18	3	63.20	1	63.30	62.50	2	7,111	0.03%
2018/05/17	3	64.90	1	66.00	64.50	2	7,297	0.03%
2018/05/11	15	66.63	10	67.70	65.50	5	8,085	0.06%
2018/05/10	10	66.85	0	0.00	67.50	10	8,198	0.12%
2018/05/09	2	66.00	0.1	66.00	66.30	1.9	8,402	0.02%
2018/05/08	7	66.80	9	67.16	67.40	-2	8,699	-0.02%
2018/05/07	1	69.00	0	0.00	68.10	1	8,877	0.01%
2018/05/02	1	68.00	2	67.50	66.60	-1	10,875	-0.01%
2018/04/30	4	63.28	11	67.40	67.00	-7	11,082	-0.06%
2018/04/26	5	59.70	5	60.10	59.70	0	10,891	0.00%
2018/04/25	2	60.10	1	60.10	60.00	1	10,922	0.01%
2018/04/24	0	0.00	1	66.10	65.10	-1	10,906	-0.01%
2018/04/23	1	66.10	0	0.00	67.00	1	10,954	0.01%
2018/04/20	7	67.49	0	0.00	67.10	7	11,109	0.06%
2018/04/19	1	67.40	1	68.10	68.80	0	11,216	0.00%
2018/04/18	2	65.10	0	0.00	65.20	2	11,206	0.02%
2018/04/13	0	0.00	3	65.43	65.00	-3	11,315	-0.03%
2018/04/12	1	66.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	0	0.00	1	69.70	65.70	-1	11,398	-0.01%
2018/04/10	1	70.80	0	0.00	70.00	1	11,276	0.01%
2018/04/09	1	69.80	0	0.00	70.20	1	11,241	0.01%
2018/04/03	17	69.27	0	0.00	70.10	17	11,266	0.15%
2018/03/30	0	0.00	10	70.00	69.70	-10	11,285	-0.09%
2018/03/28	12	69.62	0	0.00	69.30	12	11,411	0.11%
2018/03/27	0	0.00	18	70.94	70.90	-18	11,389	-0.16%
2018/03/26	19	70.36	0	0.00	69.50	19	11,401	0.17%
2018/03/23	2	69.50	10	70.00	71.00	-8	11,432	-0.07%
2018/03/22	9	72.72	5	74.04	72.00	4	11,569	0.03%
2018/03/21	2	74.95	0	0.00	73.50	2	11,517	0.02%
2018/03/20	11	74.73	10	74.20	74.00	1	11,444	0.01%
2018/03/19	4	72.10	16	73.65	73.80	-12	11,444	-0.10%
2018/03/16	5	72.52	5	73.40	71.70	0	11,405	0.00%
2018/03/15	0	0.00	1	72.60	73.00	-1	11,464	-0.01%
2018/03/14	5	72.72	0	0.00	72.60	5	11,486	0.04%
2018/03/13	1	71.60	0	0.00	73.20	1	11,526	0.01%
2018/03/12	3	69.60	6	70.17	69.10	-3	11,502	-0.03%
2018/03/09	1	72.20	1	72.20	71.00	0	11,640	0.00%
2018/03/08	22	75.10	18	75.52	74.60	4	11,780	0.03%
2018/03/07	1	75.70	1	78.30	73.80	0	11,676	0.00%
2018/03/06	18	78.87	6	77.90	77.50	12	11,716	0.10%
2018/03/05	8	73.90	36	72.61	75.40	-28	11,460	-0.24%
2018/03/02	9	68.13	16	68.52	68.60	-7	11,349	-0.06%
2018/03/01	6	66.70	0	0.00	66.70	6	11,392	0.05%
2018/02/27	6	67.30	14	67.84	67.90	-8	11,572	-0.07%
2018/02/26	13	67.16	10	66.20	66.20	3	11,445	0.03%
2018/02/23	7	69.24	1	70.00	68.60	6	11,346	0.05%
2018/02/22	13	69.44	0	0.00	68.80	13	11,322	0.11%
2018/02/21	2	70.55	4	70.45	71.10	-2	11,333	-0.02%
2018/02/12	3	66.53	2	67.05	66.20	1	11,211	0.01%
2018/02/09	3	66.67	4	67.20	68.20	-1	11,239	-0.01%
2018/02/08	4	69.15	3	70.50	69.10	1	11,150	0.01%
2018/02/07	0	0.00	2	71.55	74.90	-2	10,986	-0.02%
2018/02/06	11	67.02	12	67.75	68.10	-1	10,953	-0.01%
2018/02/05	17	73.83	3	74.37	74.00	14	10,852	0.13%
2018/02/02	1	78.80	0	0.00	78.10	1	10,763	0.01%
2018/02/01	6	79.30	102	80.66	77.90	-96	10,709	-0.90%	大賣/
2018/01/31	14	77.28	30	80.05	81.80	-16	10,660	-0.15%
2018/01/30	64	80.95	7	81.17	79.80	57	10,623	0.54%
2018/01/29	23	81.13	286	79.79	82.80	-263	10,536	-2.50%	大賣/鉅額交易
2018/01/26	1	75.50	38	72.88	75.90	-37	9,824	-0.38%
2018/01/25	31	70.65	16	72.44	69.00	15	9,269	0.16%
2018/01/24	173	68.02	2	68.20	68.30	171	8,504	2.01%	大買/鉅額交易
2018/01/22	10	62.95	0	0.00	63.50	10	8,143	0.12%
2018/01/19	10	62.90	1	63.10	61.70	9	8,102	0.11%
2018/01/18	130	63.95	0	0.00	63.50	130	8,028	1.62%	大買/鉅額交易
2018/01/16	0	0.00	1	62.90	63.50	-1	7,915	-0.01%
2018/01/15	2	60.20	2	61.00	60.80	0	7,863	0.00%
2018/01/12	0	0.00	1	57.30	57.20	-1	7,865	-0.01%
2018/01/11	4	56.30	5	54.98	54.70	-1	7,853	-0.01%
2018/01/10	2	56.00	0	0.00	56.00	2	7,798	0.03%
2018/01/09	3	60.33	2	59.00	58.30	1	7,737	0.01%
2018/01/08	2	59.10	3	59.40	60.00	-1	7,653	-0.01%
2018/01/05	1	58.50	0	0.00	58.50	1	7,547	0.01%
2018/01/04	0	0.00	1	59.90	59.70	-1	7,531	-0.01%
2018/01/02	0	0.00	30	56.63	57.30	-30	7,443	-0.40%