智原 (3035)-統一-板橋券商分點個股進出

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
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626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－統一-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	290.50	0	0.00	288.50	3	10,181	0.03%
2024/04/30	1	294.51	1	299.50	294.00	0	10,399	0.00%
2024/04/29	1	298.50	3	300.32	297.50	-2	10,499	-0.02%
2024/04/26	7	295.79	0	0.00	295.50	7	10,648	0.07%
2024/04/25	1	286.50	1	284.50	279.00	0	10,729	0.00%
2024/04/24	0	296.25	2.5	298.10	294.50	-2.5	10,820	-0.02%
2024/04/23	1	290.50	0	0.00	295.00	1	11,021	0.01%
2024/04/22	4	302.85	0	0.00	290.00	4	11,541	0.03%
2024/04/19	27	318.49	0	0.00	306.00	27	11,660	0.23%
2024/04/18	0	317.50	1	319.00	322.00	-1	12,058	-0.01%
2024/04/17	1	316.50	0	0.00	314.00	1	12,758	0.01%
2024/04/16	19	306.66	0	0.00	313.00	19	12,920	0.15%
2024/04/15	38	316.39	8	316.38	312.50	30	13,093	0.23%
2024/04/12	58	318.12	2	315.50	323.00	56	13,337	0.42%
2024/04/11	116	319.18	3	322.17	318.50	113	13,637	0.83%	大買/鉅額交易
2024/04/10	1	330.97	2	330.00	329.00	-1	13,758	-0.01%
2024/04/09	1	330.00	2	333.25	329.00	-1	14,098	-0.01%
2024/04/08	4	338.13	3	339.83	338.00	1	14,140	0.01%
2024/04/03	0	344.75	0	0.00	345.00	0	14,171	0.00%
2024/04/01	1	350.00	0	0.00	349.00	1	14,392	0.01%
2024/03/29	0	0.00	4	345.00	344.00	-4	14,472	-0.03%
2024/03/28	0	0.00	0	340.00	334.50	0	14,504	0.00%
2024/03/27	20.1	339.01	0	0.00	338.00	20.1	14,643	0.14%
2024/03/26	1	340.00	0	0.00	339.50	1	14,942	0.01%
2024/03/25	1	354.00	0	0.00	349.00	1	15,108	0.01%
2024/03/21	0	0.00	0.1	348.00	345.50	-0.1	15,435	0.00%
2024/03/20	30	348.00	0	0.00	347.50	30	15,647	0.19%
2024/03/19	24	349.81	1	349.50	350.00	23	15,930	0.14%
2024/03/18	0	0.00	2	353.50	359.00	-2	16,292	-0.01%
2024/03/15	1	356.00	0	0.00	354.50	1	16,844	0.01%
2024/03/14	0	351.50	1	345.00	362.00	-1	16,946	-0.01%
2024/03/13	4	348.17	1.1	363.91	345.00	2.9	17,056	0.02%
2024/03/12	4	363.75	0	0.00	361.50	4	17,194	0.02%
2024/03/08	1	375.00	0	0.00	362.50	1	17,626	0.01%
2024/03/07	5.5	375.80	0	0.00	375.00	5.5	17,877	0.03%
2024/03/05	3	404.33	4	404.13	401.00	-1	18,356	-0.01%
2024/03/04	2	406.50	4	405.00	403.00	-2	18,934	-0.01%
2024/03/01	3	396.83	2.3	395.77	398.50	0.7	19,232	0.00%
2024/02/29	9	387.61	7	386.57	387.00	2	19,198	0.01%
2024/02/27	3	380.67	6	386.41	382.00	-3	19,253	-0.02%
2024/02/26	6.1	381.01	4	380.63	380.00	2.1	19,419	0.01%
2024/02/23	0	0.00	2	385.00	386.00	-2	19,620	-0.01%
2024/02/22	3	390.67	0	0.00	382.00	3	19,604	0.02%
2024/02/21	7.5	382.59	6	382.50	380.00	1.5	19,883	0.01%
2024/02/20	7.5	404.70	1	410.50	400.00	6.5	19,888	0.03%
2024/02/19	3.5	425.00	2.2	420.47	415.00	1.3	19,708	0.01%
2024/02/16	2.6	447.02	0	0.00	441.50	2.6	19,710	0.01%
2024/02/15	5.1	448.29	6.2	448.48	455.00	-1.1	19,626	-0.01%
2024/02/05	1	421.50	3	420.50	418.00	-2	19,452	-0.01%
2024/02/02	5.2	424.48	2	424.75	421.00	3.2	19,498	0.02%
2024/02/01	2.2	415.59	5	422.50	411.00	-2.8	19,353	-0.01%
2024/01/31	3	420.08	1	423.50	416.50	2	19,344	0.01%
2024/01/30	4	426.50	45.5	426.02	430.00	-41.5	19,350	-0.21%
2024/01/29	1	422.50	4	422.00	420.50	-3	19,371	-0.02%
2024/01/26	0.1	424.50	0	0.00	422.00	0.1	19,472	0.00%
2024/01/25	1	436.52	1	439.00	439.50	0	19,553	0.00%
2024/01/24	1.8	428.58	1	428.50	429.00	0.8	19,605	0.00%
2024/01/23	78	445.10	78	437.13	437.00	0	19,739	0.00%
2024/01/22	17.2	444.41	14.2	441.40	448.00	3	19,787	0.02%
2024/01/19	28.2	435.63	30.2	432.96	430.00	-2	19,771	-0.01%
2024/01/18	110.1	419.64	109	423.25	423.50	1.1	19,624	0.01%	大買/大賣/
2024/01/17	8.1	434.78	14	435.75	428.00	-5.9	19,804	-0.03%
2024/01/16	12.1	429.37	13	429.08	429.50	-0.9	19,718	0.00%
2024/01/15	3.2	418.44	1	422.50	411.50	2.2	19,409	0.01%
2024/01/12	6.1	426.61	11	423.23	421.50	-5	19,403	-0.03%
2024/01/11	20	399.85	19.1	403.32	422.50	0.9	19,203	0.00%
2024/01/10	1	383.00	4	381.25	387.00	-3	18,815	-0.02%
2024/01/09	59.1	379.91	56	376.54	375.50	3.1	19,198	0.02%
2024/01/08	3	377.17	3	380.17	377.00	0	19,208	0.00%
2024/01/05	6.1	380.22	16	381.00	384.00	-9.9	19,186	-0.05%
2024/01/04	1	369.50	2.1	370.26	372.00	-1.1	19,117	-0.01%
2024/01/03	12	367.83	10	369.40	373.00	2	19,381	0.01%
2023/12/29	14	353.43	15	353.93	357.00	-1	19,396	-0.01%
2023/12/28	20	360.23	20	361.05	354.50	0	19,425	0.00%
2023/12/27	2	363.25	1	362.00	362.50	1	19,385	0.01%
2023/12/22	3	358.00	3	353.83	358.00	0	19,741	0.00%
2023/12/21	30.4	352.13	14	357.32	350.50	16.4	19,791	0.08%
2023/12/20	27	373.44	25	371.82	365.50	2	19,736	0.01%
2023/12/19	15	371.23	13	368.50	373.50	2	19,880	0.01%
2023/12/18	37	368.68	40	367.05	367.00	-3	20,079	-0.01%
2023/12/15	5.2	365.93	2	367.50	361.00	3.2	20,106	0.02%
2023/12/14	13.1	369.85	11	371.32	369.00	2.1	20,167	0.01%
2023/12/13	15.2	370.05	11	370.73	368.00	4.2	20,049	0.02%
2023/12/12	5.3	375.63	11	377.55	382.50	-5.7	20,136	-0.03%
2023/12/11	0	0.00	2	367.00	361.50	-2	19,961	-0.01%
2023/12/08	7	366.79	6	365.17	370.00	1	20,159	0.00%
2023/12/07	3	360.33	0	0.00	357.50	3	20,283	0.01%
2023/12/06	4	367.63	3	372.50	361.50	1	20,444	0.00%
2023/12/05	35	364.89	10	370.00	363.50	25	20,557	0.12%
2023/12/04	28	380.91	13	385.04	380.00	15	20,635	0.07%
2023/12/01	28	387.82	37	390.65	391.00	-9	20,733	-0.04%
2023/11/30	12	379.96	12	380.08	385.50	0	20,695	0.00%
2023/11/29	96	380.58	98	379.45	380.00	-2	20,458	-0.01%
2023/11/28	3	351.33	0	0.00	361.00	3	20,092	0.01%
2023/11/27	2	330.00	0	0.00	331.00	2	19,840	0.01%
2023/11/24	98	339.78	99	342.21	344.00	-1	20,119	0.00%
2023/11/23	5	339.10	5	337.90	336.00	0	20,142	0.00%
2023/11/22	32	349.08	33	346.44	346.00	-1	20,082	0.00%
2023/11/21	3	346.50	2	349.00	342.50	1	20,170	0.00%
2023/11/20	10	347.40	12	352.33	345.00	-2	20,428	-0.01%
2023/11/17	8	336.50	7	333.29	351.00	1	20,281	0.00%
2023/11/16	6	319.17	1	321.00	319.50	5	20,030	0.02%
2023/11/15	2	326.00	7	333.79	320.50	-5	20,265	-0.02%
2023/11/14	2	336.25	6	337.67	331.00	-4	20,648	-0.02%
2023/11/13	5	332.40	50.1	330.47	334.00	-45.1	21,080	-0.21%
2023/11/10	2	336.25	2	334.00	323.50	0	21,400	0.00%
2023/11/09	4	330.88	5	331.10	333.50	-1	21,561	0.00%
2023/11/08	154	335.14	140	325.61	335.50	14	21,750	0.06%	大買/大賣/
2023/11/07	103	325.36	103	327.69	328.50	0	21,883	0.00%	大買/大賣/
2023/11/06	41	330.05	1	328.50	332.00	40	21,808	0.18%
2023/11/03	189	323.91	239	326.22	322.00	-50	21,652	-0.23%	大買/大賣/
2023/11/02	230	316.42	183.1	320.50	324.00	46.9	21,438	0.22%	大買/大賣/
2023/11/01	110	304.57	110	303.78	302.50	0	21,213	0.00%	大買/大賣/
2023/10/31	3	315.00	0	0.00	302.00	3	21,011	0.01%
2023/10/30	3	316.83	2	321.00	326.00	1	20,706	0.00%
2023/10/27	15	320.00	18	313.50	308.50	-3	20,545	-0.01%
2023/10/26	5	323.50	9	316.83	318.00	-4	20,428	-0.02%
2023/10/25	14	331.68	9	329.06	325.00	5	20,272	0.02%
2023/10/24	2	336.00	3	339.33	339.50	-1	20,005	0.00%
2023/10/23	40	336.14	41	338.09	338.50	-1	19,784	-0.01%
2023/10/20	6	334.58	24	337.48	334.50	-18	19,531	-0.09%
2023/10/19	27	343.98	9.2	344.78	343.00	17.8	19,944	0.09%
2023/10/18	0	0.00	63	354.04	351.00	-63	20,269	-0.31%
2023/10/17	116.1	356.64	55.1	363.58	352.50	61	20,249	0.30%	大買/
2023/10/16	35.1	344.73	87	344.84	350.00	-51.9	20,262	-0.26%
2023/10/13	135	338.69	139	338.76	343.00	-4	20,547	-0.02%	大買/大賣/
2023/10/12	57	344.25	63	337.17	345.00	-6	20,918	-0.03%
2023/10/11	195.1	333.86	139	334.61	331.00	56.1	21,100	0.27%	大買/大賣/
2023/10/06	2	319.50	5	319.50	323.00	-3	21,221	-0.01%
2023/10/05	13	316.00	10.2	313.63	321.00	2.8	21,269	0.01%
2023/10/04	0.1	301.00	0	0.00	303.00	0.1	21,347	0.00%
2023/10/03	6.1	306.56	4	310.50	304.00	2.1	21,588	0.01%
2023/10/02	2	316.00	4	311.13	312.50	-2	21,981	-0.01%
2023/09/28	57.2	306.11	55	305.41	306.00	2.2	22,153	0.01%
2023/09/27	4	300.13	9	299.94	306.00	-5	22,691	-0.02%
2023/09/26	80	306.54	97	308.48	303.00	-17	22,997	-0.07%
2023/09/25	150	310.86	129	311.28	309.50	21	23,198	0.09%	大買/大賣/
2023/09/22	3	298.50	0	0.00	304.50	3	23,162	0.01%
2023/09/21	33	303.91	34	302.03	298.00	-1	23,315	0.00%
2023/09/20	16	321.44	19	317.84	315.50	-3	23,080	-0.01%
2023/09/19	9	333.56	3	333.17	322.50	6	23,122	0.03%
2023/09/18	131	342.37	133	343.44	344.50	-2	23,117	-0.01%	大買/大賣/
2023/09/15	120	344.00	127	348.12	338.00	-7	23,086	-0.03%	大買/大賣/
2023/09/14	4	357.25	6	355.00	356.50	-2	22,723	-0.01%
2023/09/13	137	347.51	138	336.27	348.00	-1	22,482	0.00%	大買/大賣/
2023/09/12	24	339.06	14	333.79	325.50	10	22,316	0.04%
2023/09/11	148	352.04	149	356.68	346.50	-1	22,193	0.00%	大買/大賣/
2023/09/08	107	359.96	109	362.20	360.00	-2	21,987	-0.01%	大買/大賣/
2023/09/07	180	369.32	184	366.84	369.50	-4	21,976	-0.02%	大買/大賣/
2023/09/06	8	360.38	13	365.12	367.00	-5	21,685	-0.02%
2023/09/05	9	352.17	11	351.91	357.00	-2	21,301	-0.01%
2023/09/04	3	344.00	0	0.00	345.00	3	21,044	0.01%
2023/09/01	93	339.71	197	348.55	335.00	-104	20,849	-0.50%	大賣/鉅額交易
2023/08/31	10	345.50	30	347.50	345.00	-20	20,501	-0.10%
2023/08/30	207	350.23	79	342.43	342.00	128	20,321	0.63%	大買/鉅額交易
2023/08/29	10	336.40	3	335.67	335.50	7	19,928	0.04%
2023/08/28	146	334.63	147	329.62	335.00	-1	19,742	-0.01%	大買/大賣/
2023/08/25	19	337.82	22	334.86	334.00	-3	19,539	-0.02%
2023/08/24	8	342.38	4	346.38	333.00	4	19,248	0.02%
2023/08/23	16	335.53	7	334.00	340.50	9	19,019	0.05%
2023/08/22	0	0.00	14	342.71	341.00	-14	18,776	-0.07%
2023/08/21	11	338.45	44	344.25	335.50	-33	18,741	-0.18%
2023/08/18	29	354.19	23	358.93	328.00	6	18,462	0.03%
2023/08/17	113	354.70	95.1	350.55	357.00	17.9	17,899	0.10%	大買/
2023/08/16	37	333.86	31	335.48	341.00	6	17,419	0.03%
2023/08/15	22	319.73	8	325.00	334.00	14	17,012	0.08%
2023/08/14	11	299.27	16.2	304.50	304.00	-5.2	16,725	-0.03%
2023/08/11	14	297.36	15	293.97	293.50	-1	16,465	-0.01%
2023/08/10	2	280.75	0	0.00	280.00	2	16,235	0.01%
2023/08/09	6	303.91	0	0.00	301.00	6	16,253	0.04%
2023/08/08	0	0.00	1	298.00	295.50	-1	16,287	-0.01%
2023/08/07	1	290.00	0	0.00	307.50	1	16,315	0.01%
2023/08/04	1	283.50	0	0.00	281.50	1	16,299	0.01%
2023/08/02	0	0.00	1	315.00	281.00	-1	16,296	-0.01%
2023/08/01	2	313.25	1	327.00	312.00	1	16,305	0.01%
2023/07/31	1	314.50	5	327.20	326.00	-4	16,364	-0.02%
2023/07/28	3	312.83	5	317.40	319.50	-2	16,321	-0.01%
2023/07/27	6	311.67	0.2	330.00	331.00	5.8	16,358	0.04%
2023/07/26	1	340.00	4	340.00	340.00	-3	16,321	-0.02%
2023/07/25	0	0.00	10	374.00	377.50	-10	16,440	-0.06%
2023/07/24	15	389.53	13	382.15	377.50	2	16,601	0.01%
2023/07/21	53	360.62	50	368.51	379.50	3	16,376	0.02%
2023/07/20	4.1	335.70	3	337.00	345.00	1.1	15,962	0.01%
2023/07/19	21	336.10	19.1	333.50	329.00	1.9	15,782	0.01%
2023/07/18	15	328.73	9.2	317.41	314.00	5.8	15,305	0.04%
2023/07/17	9	312.28	11	318.45	319.00	-2	14,809	-0.01%
2023/07/14	42	280.04	54.4	287.35	295.00	-12.4	14,264	-0.09%
2023/07/13	7	267.43	5	274.20	268.50	2	13,808	0.01%
2023/07/12	4	259.88	6	261.67	260.50	-2	13,253	-0.02%
2023/07/11	0	0.00	5	264.00	262.00	-5	13,097	-0.04%
2023/07/10	9	250.61	4	251.13	253.50	5	12,812	0.04%
2023/07/07	5	244.10	18	242.97	244.50	-13	12,591	-0.10%
2023/07/06	8	258.44	2	260.00	253.50	6	12,163	0.05%
2023/07/05	5	254.90	4.4	253.85	255.50	0.6	11,910	0.01%
2023/07/04	12	234.50	122	236.31	250.50	-110	11,417	-0.96%	大賣/鉅額交易
2023/07/03	66	223.52	109	222.35	228.00	-43	11,054	-0.39%	大賣/
2023/06/30	7	210.71	13	211.62	211.00	-6	10,835	-0.06%
2023/06/29	109	207.65	11	210.73	210.00	98	10,851	0.90%	大買/
2023/06/28	2	202.00	1	200.50	201.00	1	10,717	0.01%
2023/06/27	8	201.63	4	204.75	198.00	4	11,051	0.04%
2023/06/26	47	202.30	48	202.88	202.00	-1	11,102	-0.01%
2023/06/21	60	196.03	2.2	195.42	199.00	57.9	11,496	0.50%
2023/06/20	4	199.13	55.2	198.48	196.00	-51.2	11,548	-0.44%
2023/06/19	53	197.44	2.1	197.92	196.50	50.9	11,706	0.43%
2023/06/16	0	0.00	5.1	194.00	193.00	-5.1	11,603	-0.04%
2023/06/15	2	191.50	4.2	190.76	190.00	-2.2	11,553	-0.02%
2023/06/14	1.1	189.33	7	188.43	186.00	-6	11,600	-0.05%
2023/06/13	3.2	186.45	6.1	185.90	187.50	-2.9	11,641	-0.02%
2023/06/12	0	0.00	2.1	175.76	174.50	-2.1	11,506	-0.02%
2023/06/09	1	170.50	2.1	173.00	173.50	-1.1	11,537	-0.01%
2023/06/08	1.1	168.03	0	0.00	168.50	1.1	11,624	0.01%
2023/06/05	0.2	173.50	1	173.00	173.00	-0.9	12,355	-0.01%
2023/05/31	1	171.00	3	171.83	171.50	-2	12,750	-0.02%
2023/05/30	2	171.50	1	171.50	172.50	1	12,802	0.01%
2023/05/29	2	175.50	4	173.63	173.50	-2	12,820	-0.02%
2023/05/26	1	168.50	4	171.50	168.50	-3	12,907	-0.02%
2023/05/25	12	175.04	12.1	172.17	170.50	-0.1	13,281	0.00%
2023/05/24	1	166.50	2	168.00	167.00	-1	13,602	-0.01%
2023/05/23	2	171.00	0	0.00	171.00	2	13,714	0.01%
2023/05/22	1	169.50	3	169.33	168.50	-2	13,833	-0.01%
2023/05/19	4	172.25	4	170.88	172.00	0	13,863	0.00%
2023/05/18	0	0.00	1	168.00	167.50	-1	13,979	-0.01%
2023/05/12	0.1	166.00	0	0.00	167.00	0.1	14,331	0.00%
2023/05/11	3	168.83	0	0.00	164.50	3	14,585	0.02%
2023/05/10	0	0.00	4	168.88	169.50	-4	15,086	-0.03%
2023/05/08	3	171.33	0	0.00	168.50	3	15,458	0.02%
2023/05/03	3	167.00	0	0.00	166.00	3	16,616	0.02%
2023/05/02	2	164.00	3	166.33	170.00	-1	16,586	-0.01%
2023/04/28	3	163.33	1	165.50	164.00	2	16,619	0.01%
2023/04/27	1	161.00	0	0.00	160.00	1	16,470	0.01%
2023/04/26	22	157.66	22	158.61	158.50	0	16,309	0.00%
2023/04/25	6	171.67	1	168.00	171.00	5	15,999	0.03%
2023/04/24	22.2	178.01	21	178.33	177.00	1.2	15,830	0.01%
2023/04/21	2	187.25	1	189.50	184.50	1	15,754	0.01%
2023/04/20	2	188.25	1	189.50	191.00	1	15,770	0.01%
2023/04/19	1	189.00	0	0.00	188.50	1	15,884	0.01%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/17	1	192.50	1	194.50	194.50	0	15,967	0.00%
2023/04/14	1	193.00	3	194.00	194.50	-2	16,057	-0.01%
2023/04/13	2.1	193.97	2	194.00	192.00	0.1	16,143	0.00%
2023/04/12	2.1	195.04	1	198.00	196.50	1.1	16,172	0.01%
2023/04/11	0.1	198.00	1	197.00	197.50	-0.9	16,198	-0.01%
2023/04/10	6	202.00	4	199.50	199.50	2	16,385	0.01%
2023/04/07	4	203.63	9	200.83	200.00	-5	16,361	-0.03%
2023/04/06	9	198.17	10	199.20	201.00	-1	16,255	-0.01%
2023/03/31	2	194.26	0	0.00	196.50	2	16,126	0.01%
2023/03/30	0	0.00	48	191.00	193.00	-48	16,015	-0.30%
2023/03/29	56	189.53	0	0.00	189.00	56	15,899	0.35%
2023/03/28	3	197.50	5	200.30	195.50	-2	15,737	-0.01%
2023/03/27	7	213.79	6	211.92	209.00	1	15,297	0.01%
2023/03/24	18	212.53	67.1	217.28	215.50	-49.1	15,057	-0.33%
2023/03/23	7	201.00	10	199.00	198.50	-3	14,498	-0.02%
2023/03/22	14	201.07	5	199.50	200.50	9	14,533	0.06%
2023/03/21	2	192.00	0	0.00	192.00	2	14,315	0.01%
2023/03/20	3.1	195.14	4	196.75	191.00	-1	14,384	-0.01%
2023/03/17	4	192.38	7	194.07	194.50	-3	14,410	-0.02%
2023/03/16	3	188.67	0	0.00	188.00	3	14,186	0.02%
2023/03/15	13	191.42	10	193.50	190.50	3	14,175	0.02%
2023/03/14	20	187.25	21	186.31	187.50	-1	14,093	-0.01%
2023/03/13	3	183.50	3	186.50	186.50	0	14,174	0.00%
2023/03/10	4	187.88	2	185.50	187.00	2	14,176	0.01%
2023/03/09	3	197.00	26	198.12	194.00	-23	14,405	-0.16%
2023/03/08	10	187.50	10.1	188.50	191.00	-0.1	13,983	0.00%
2023/03/07	10	189.00	2.2	188.00	187.50	7.8	13,967	0.06%
2023/03/06	40	191.25	0	0.00	189.50	40	13,998	0.29%
2023/03/03	20	189.25	23	192.61	188.50	-3	14,115	-0.02%
2023/03/02	2	186.75	2	186.50	186.00	0	14,220	0.00%
2023/03/01	34	185.50	33	185.18	186.00	1	14,266	0.01%
2023/02/24	2	187.00	1	188.00	185.50	1	14,319	0.01%
2023/02/23	1	182.00	5	187.70	188.50	-4	14,153	-0.03%
2023/02/22	22	187.91	5	183.30	181.00	17	14,009	0.12%
2023/02/21	11	197.73	13	198.00	200.50	-2	13,748	-0.01%
2023/02/20	5.1	198.73	16	198.66	195.00	-10.9	13,831	-0.08%
2023/02/17	1	195.50	1	197.50	196.50	0	14,067	0.00%
2023/02/16	13	197.65	13	196.88	200.50	0	14,445	0.00%
2023/02/15	24	191.54	23	191.67	193.00	1	14,704	0.01%
2023/02/14	3	195.00	2	195.75	192.00	1	14,749	0.01%
2023/02/13	15.2	193.86	14	193.64	193.50	1.2	15,074	0.01%
2023/02/10	8	193.75	7	194.00	193.50	1	15,370	0.01%
2023/02/09	20	200.60	10	200.20	198.50	10	15,653	0.06%
2023/02/08	4.1	197.87	7	199.86	199.00	-3	15,573	-0.02%
2023/02/06	5	189.40	0	0.00	190.00	5	15,323	0.03%
2023/02/03	16	194.03	16	194.47	194.50	0	15,369	0.00%
2023/02/02	3	180.50	10	181.60	184.00	-7	14,907	-0.05%
2023/02/01	5	173.80	0	0.00	175.50	5	15,396	0.03%
2023/01/31	5	169.50	5	168.60	169.50	0	15,627	0.00%
2023/01/30	0	0.00	2	170.00	168.50	-2	16,331	-0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	1	157.50	2	157.00	157.50	-1	17,880	-0.01%
2023/01/12	1	160.00	0	0.00	160.00	1	18,323	0.01%
2023/01/11	1	159.50	1	159.00	161.00	0	18,752	0.00%
2023/01/10	1	159.00	0	0.00	160.00	1	19,182	0.01%
2023/01/09	8	156.63	8	156.50	158.50	0	19,639	0.00%
2023/01/06	1	150.50	1	151.00	151.00	0	19,950	0.00%
2023/01/03	1	146.50	1	142.00	147.00	0	21,203	0.00%
2022/12/29	1	144.00	1	145.00	145.50	0	21,795	0.00%
2022/12/28	1	144.00	1	143.50	145.00	0	22,145	0.00%
2022/12/27	1	154.00	1	156.50	156.50	0	22,266	0.00%
2022/12/26	4	156.13	3	152.00	152.00	1	22,770	0.00%
2022/12/23	30	159.00	30	155.67	159.00	0	23,323	0.00%
2022/12/22	1	161.00	1	161.50	158.00	0	23,747	0.00%
2022/12/21	1	157.50	3	159.00	157.50	-2	24,226	-0.01%
2022/12/20	1	164.00	1	158.00	156.00	0	24,661	0.00%
2022/12/19	1	166.00	1	162.50	165.00	0	25,021	0.00%
2022/12/16	0	0.00	1	165.00	165.00	-1	25,528	0.00%
2022/12/15	0	0.00	0.2	172.00	171.50	-0.2	25,759	0.00%
2022/12/14	1	173.00	1	175.00	173.00	0	25,800	0.00%
2022/12/13	10	167.50	10	165.50	164.00	0	25,794	0.00%
2022/12/12	25	162.70	25	163.50	164.00	0	25,943	0.00%
2022/12/09	31.2	169.15	31	169.65	168.50	0.2	26,462	0.00%
2022/12/08	10	168.50	10.2	169.50	167.00	-0.2	26,667	0.00%
2022/12/07	1	172.50	2	174.50	170.00	-1	26,854	0.00%
2022/12/06	1	174.50	0	0.00	175.50	1	26,928	0.00%
2022/12/05	1	178.50	2	181.50	178.00	-1	27,113	0.00%
2022/12/01	4	177.50	10	177.60	175.50	-6	27,536	-0.02%
2022/11/25	7	170.86	5	170.60	167.50	2	28,344	0.01%
2022/11/24	9	171.44	8	171.38	172.00	1	28,350	0.00%
2022/11/23	2.1	168.24	2	165.00	163.50	0.1	28,343	0.00%
2022/11/22	20	166.50	20	161.50	166.50	0	28,707	0.00%
2022/11/21	20	167.50	20.1	165.12	164.00	-0.1	29,182	0.00%
2022/11/18	49	169.63	47	169.72	166.00	2	29,702	0.01%
2022/11/17	13	168.38	16	169.91	170.50	-3	29,817	-0.01%
2022/11/16	2	167.00	3	166.33	167.00	-1	30,017	0.00%
2022/11/15	31	166.48	32	166.77	167.00	-1	30,214	0.00%
2022/11/14	8	160.06	6	162.08	163.50	2	30,634	0.01%
2022/11/11	14	159.89	16	157.56	156.50	-2	31,097	-0.01%
2022/11/09	4	152.50	4	151.38	150.50	0	31,293	0.00%
2022/11/08	12	151.83	13	147.46	147.00	-1	31,812	0.00%
2022/11/07	16	149.34	15	150.97	149.00	1	32,171	0.00%
2022/11/04	4	144.25	13	142.73	142.50	-9	31,967	-0.03%
2022/11/03	3	144.17	3	145.50	144.00	0	31,985	0.00%
2022/11/02	1	146.50	2	145.50	145.50	-1	32,066	0.00%
2022/11/01	24	145.21	14	145.25	146.50	10	32,164	0.03%
2022/10/31	3	142.50	3	143.00	142.00	0	32,256	0.00%
2022/10/28	5	140.30	11	143.55	139.50	-6	32,356	-0.02%
2022/10/27	3	137.83	3	137.17	138.00	0	31,865	0.00%
2022/10/26	33.1	135.63	30	136.70	133.50	3.1	31,835	0.01%
2022/10/25	7.1	133.70	19	133.66	139.50	-11.9	31,506	-0.04%
2022/10/24	23	132.46	13	133.58	134.50	10	31,060	0.03%
2022/10/21	5	124.20	4	123.13	122.50	1	31,495	0.00%
2022/10/20	14	124.04	15	124.07	127.00	-1	32,320	0.00%
2022/10/19	7	129.43	8	130.25	125.00	-1	32,200	0.00%
2022/10/18	2	134.50	11	127.00	130.50	-9	32,249	-0.03%
2022/10/17	12	128.54	12	128.67	131.50	0	32,783	0.00%
2022/10/14	17	127.97	5	127.00	130.00	12	33,031	0.04%
2022/10/13	0	0.00	1	124.50	118.50	-1	33,153	0.00%
2022/10/12	29	122.00	28	122.36	122.00	1	33,056	0.00%
2022/10/11	2	128.25	1	129.50	127.00	1	33,018	0.00%
2022/10/07	5	136.70	3	136.83	136.50	2	32,849	0.01%
2022/10/06	23	136.09	26	138.27	140.00	-3	32,872	-0.01%
2022/10/05	16	140.50	15	137.67	133.50	1	32,704	0.00%
2022/10/04	8	137.38	16	137.63	137.50	-8	32,381	-0.02%
2022/10/03	10	137.45	10	136.10	135.50	0	32,180	0.00%
2022/09/30	18	129.14	10	131.00	134.00	8	32,572	0.02%
2022/09/29	20	128.03	19	128.50	127.00	1	32,663	0.00%
2022/09/28	13	128.92	20	128.70	127.50	-7	32,739	-0.02%
2022/09/27	3	134.33	4	133.25	134.50	-1	32,704	0.00%
2022/09/26	1	139.50	4	140.25	136.00	-3	32,637	-0.01%
2022/09/23	7	151.21	0	0.00	145.50	7	32,650	0.02%
2022/09/22	3	152.00	3	151.33	156.00	0	32,479	0.00%
2022/09/21	8	152.00	8	151.06	152.50	0	32,515	0.00%
2022/09/20	1	151.00	2	153.00	152.00	-1	32,776	0.00%
2022/09/19	4	154.13	2	153.25	152.50	2	32,932	0.01%
2022/09/16	15	157.77	14	155.86	153.50	1	33,125	0.00%
2022/09/15	13	163.73	12	167.83	161.00	1	33,151	0.00%
2022/09/14	6	169.25	8	168.31	169.50	-2	33,183	-0.01%
2022/09/12	1	179.00	1	176.50	173.00	0	33,278	0.00%
2022/09/08	20	175.55	19	173.50	175.50	1	33,482	0.00%
2022/09/07	5	176.90	4	174.00	176.00	1	33,488	0.00%
2022/09/06	6	178.33	3	175.67	175.50	3	33,699	0.01%
2022/09/05	3	182.83	8.3	183.39	179.50	-5.3	33,603	-0.02%
2022/09/02	31	187.19	23	189.78	188.00	8	33,488	0.02%
2022/09/01	13	184.65	23	185.80	181.00	-10	33,293	-0.03%
2022/08/31	2	188.25	2	189.00	187.00	0	33,223	0.00%
2022/08/30	20	189.00	6.1	190.00	188.50	13.9	33,343	0.04%
2022/08/29	4	186.38	4	182.13	190.00	0	33,178	0.00%
2022/08/26	12	198.13	7	197.36	191.00	5	33,079	0.02%
2022/08/25	22	196.68	19	195.63	195.00	3	32,887	0.01%
2022/08/24	38	189.41	41	189.98	186.00	-3	32,679	-0.01%
2022/08/23	15	186.77	16	184.63	190.50	-1	32,474	0.00%
2022/08/22	2	191.50	2	189.00	186.00	0	32,316	0.00%
2022/08/19	10.1	192.40	7	195.21	189.50	3.1	32,358	0.01%
2022/08/18	12	184.42	27	183.24	189.00	-15	31,931	-0.05%
2022/08/17	31	177.44	30	177.50	175.50	1	31,262	0.00%
2022/08/16	32	177.53	24	179.10	175.50	8	31,269	0.03%
2022/08/15	48	176.65	45	175.28	178.00	3	31,286	0.01%
2022/08/12	4.1	163.39	7	162.71	170.50	-2.9	30,694	-0.01%
2022/08/10	3	150.50	8	149.38	149.00	-5	30,681	-0.02%
2022/08/09	31	153.48	33	151.64	154.50	-2	30,843	-0.01%
2022/08/08	3	156.00	0	0.00	154.50	3	31,057	0.01%
2022/08/05	27	155.13	26	156.63	159.50	1	31,147	0.00%
2022/08/04	1	147.50	1	144.50	149.00	0	31,240	0.00%
2022/08/03	1	149.00	0	0.00	148.50	1	31,290	0.00%
2022/08/02	35	149.53	35	149.20	151.50	0	31,482	0.00%
2022/08/01	6	155.67	6	153.92	153.00	0	31,442	0.00%
2022/07/29	34	159.50	34	158.81	156.00	0	31,376	0.00%
2022/07/28	66	158.82	66	159.61	155.50	0	31,475	0.00%
2022/07/27	56	164.84	48	166.07	163.00	8	30,798	0.03%
2022/07/26	10	179.25	9	178.50	177.50	1	29,889	0.00%
2022/07/25	6	179.75	6	177.67	181.50	0	29,826	0.00%
2022/07/22	10	184.55	11	183.32	180.50	-1	29,766	0.00%
2022/07/21	156	165.61	150	167.54	179.00	6	29,265	0.02%	大買/大賣/
2022/07/20	61	162.02	70	162.96	163.00	-9	28,744	-0.03%
2022/07/19	35	159.93	35	157.91	154.00	0	28,522	0.00%
2022/07/18	20	159.47	21	158.02	158.00	-1	28,377	0.00%
2022/07/15	8	152.44	7	153.43	152.50	1	28,062	0.00%
2022/07/14	44	152.20	35	149.63	150.00	9	28,107	0.03%
2022/07/13	11	158.77	12	156.25	146.50	-1	27,985	0.00%
2022/07/12	0	0.00	1	156.00	150.00	-1	28,075	0.00%
2022/07/11	1	167.50	1	165.50	162.00	0	28,455	0.00%
2022/07/08	67	168.87	65	168.59	165.00	2	28,630	0.01%
2022/07/07	36	168.89	35	162.80	174.00	1	28,007	0.00%
2022/07/06	12	163.88	12	165.08	160.50	0	27,834	0.00%
2022/07/05	21	169.60	21	171.36	174.00	0	27,750	0.00%
2022/07/04	14	172.14	14	168.82	172.50	0	27,851	0.00%
2022/07/01	47	177.90	46	183.65	172.00	1	27,944	0.00%
2022/06/30	29	186.60	28	187.68	191.00	1	27,826	0.00%
2022/06/29	25	188.10	2	189.25	194.50	23	27,816	0.08%
2022/06/28	10	185.05	9	188.67	190.00	1	27,790	0.00%
2022/06/27	1	202.00	2	197.25	198.00	-1	28,067	0.00%
2022/06/24	19	188.03	19	187.13	187.50	0	28,540	0.00%
2022/06/23	26	187.23	31	188.21	190.00	-5	28,676	-0.02%
2022/06/22	23	195.11	22	199.91	186.50	1	28,328	0.00%
2022/06/21	5	202.50	8	201.69	207.00	-3	28,133	-0.01%
2022/06/20	7	206.64	5	206.60	201.50	2	28,206	0.01%
2022/06/17	18	210.31	17	209.76	209.00	1	28,277	0.00%
2022/06/16	5	228.60	2	218.00	214.50	3	28,039	0.01%
2022/06/15	9	230.94	10	233.40	228.50	-1	28,074	0.00%
2022/06/14	17	225.74	17	222.74	225.50	0	28,220	0.00%
2022/06/13	3	221.50	3	222.50	226.00	0	28,523	0.00%
2022/06/10	24.1	222.28	25	218.92	225.50	-0.9	29,039	0.00%
2022/06/09	8	223.44	8	222.38	224.00	0	29,291	0.00%
2022/06/08	6.1	232.69	1	225.00	222.50	5.1	29,488	0.02%
2022/06/07	6	224.75	5	227.10	228.50	1	30,017	0.00%
2022/06/06	12	227.92	13	225.58	231.50	-1	30,785	0.00%
2022/06/02	28	229.23	47	234.88	226.00	-19	31,348	-0.06%
2022/06/01	2	247.25	1	240.00	238.00	1	31,717	0.00%
2022/05/31	40	238.15	19	237.16	240.50	21	31,931	0.07%
2022/05/30	1	234.00	4	240.50	242.00	-3	32,963	-0.01%
2022/05/27	19	240.63	13	238.69	231.00	6	33,710	0.02%
2022/05/26	19	242.16	18	246.83	238.50	1	34,303	0.00%
2022/05/25	2	256.50	3	252.50	255.00	-1	34,805	0.00%
2022/05/24	24	257.10	23	253.98	250.00	1	35,532	0.00%
2022/05/23	21	267.45	22	269.16	257.50	-1	36,322	0.00%
2022/05/20	18	269.50	18	268.08	269.50	0	36,532	0.00%
2022/05/19	23	264.24	23	265.57	269.50	0	36,484	0.00%
2022/05/18	45	264.30	44	266.15	268.00	1	36,532	0.00%
2022/05/17	31	252.66	30	252.05	255.00	1	36,520	0.00%
2022/05/16	20	263.98	16	264.97	252.50	4	37,163	0.01%
2022/05/13	42	262.40	45	259.98	257.00	-3	37,394	-0.01%
2022/05/12	11	255.23	18	256.28	254.50	-7	37,471	-0.02%
2022/05/11	32	247.00	77	250.29	257.50	-45	37,788	-0.12%
2022/05/10	11	246.36	10	244.45	255.00	1	37,985	0.00%
2022/05/09	37	258.77	22	258.23	246.50	15	38,497	0.04%
2022/05/06	13	273.42	13	275.08	272.00	0	38,829	0.00%
2022/05/05	0	0.00	2	274.00	286.00	-2	38,763	-0.01%
2022/05/04	20	263.23	2.1	266.26	262.50	17.9	38,558	0.05%
2022/05/03	41	265.71	33	263.64	264.50	8	38,787	0.02%
2022/04/29	22	263.18	22	266.57	260.50	0	38,955	0.00%
2022/04/28	29	251.76	43	252.14	260.00	-14	38,880	-0.04%
2022/04/27	17	248.44	9	248.39	252.50	8	38,898	0.02%
2022/04/26	10.1	247.99	13	245.12	242.50	-2.9	38,817	-0.01%
2022/04/25	19	251.13	15	251.50	248.50	4	39,070	0.01%
2022/04/22	2	262.00	0	0.00	267.50	2	39,245	0.01%
2022/04/21	1	280.00	1	275.00	275.00	0	39,660	0.00%
2022/04/20	1	273.50	2	274.50	276.50	-1	39,824	0.00%
2022/04/19	7	276.64	8	274.56	268.50	-1	39,943	0.00%
2022/04/18	19	267.18	19	262.89	272.50	0	40,018	0.00%
2022/04/15	50	262.89	63	267.12	265.50	-13	40,260	-0.03%
2022/04/14	23	282.35	23	286.83	281.50	0	40,341	0.00%
2022/04/13	19	287.50	6	286.83	289.50	13	40,256	0.03%
2022/04/12	17	282.29	12	282.75	281.50	5	40,177	0.01%
2022/04/11	6	287.00	4	294.38	281.00	2	39,911	0.01%
2022/04/08	9	301.11	9	296.33	301.50	0	39,727	0.00%
2022/04/07	3	310.33	2	312.75	296.00	1	39,457	0.00%
2022/04/06	2	314.25	3	312.50	317.00	-1	39,182	0.00%
2022/04/01	12	310.83	12	299.50	312.00	0	39,128	0.00%
2022/03/31	11	312.82	11	307.95	305.50	0	39,374	0.00%
2022/03/30	1.1	316.68	4	320.50	312.50	-2.9	39,541	-0.01%
2022/03/29	10	321.20	16	313.16	322.50	-6	39,675	-0.02%
2022/03/28	9	298.56	9	296.72	311.00	0	40,065	0.00%
2022/03/25	6	293.67	11	294.00	296.00	-5	40,418	-0.01%
2022/03/24	3	286.67	5	289.40	287.50	-2	40,965	0.00%
2022/03/23	7	290.50	14	293.46	284.00	-7	42,365	-0.02%
2022/03/22	6	285.75	4	285.38	282.00	2	42,972	0.00%
2022/03/21	2	276.00	0	0.00	274.50	2	43,100	0.00%
2022/03/18	5	271.00	5	272.10	273.00	0	43,130	0.00%
2022/03/17	6	274.33	11	273.95	275.00	-5	42,942	-0.01%
2022/03/16	5.2	259.13	4.1	262.17	255.00	1.1	42,428	0.00%
2022/03/15	20	274.98	15	280.50	260.50	5	42,269	0.01%
2022/03/14	2	290.50	3	291.67	286.00	-1	42,126	0.00%
2022/03/11	27	284.17	27	279.87	287.00	0	41,766	0.00%
2022/03/10	17	287.50	19	287.53	281.00	-2	41,630	0.00%
2022/03/09	29	285.91	27	282.30	275.00	2	41,146	0.00%
2022/03/08	31.2	290.23	27	291.00	273.50	4.2	40,380	0.01%
2022/03/07	16	284.97	14.1	283.36	287.50	1.9	39,594	0.00%
2022/03/04	7	298.64	2	294.00	288.00	5	39,069	0.01%
2022/03/03	7	315.50	7	318.64	312.00	0	38,732	0.00%
2022/03/02	11.1	301.68	25	297.42	307.00	-13.9	37,914	-0.04%
2022/03/01	4	284.75	2	291.75	299.50	2	37,091	0.01%
2022/02/25	30	262.83	42	265.48	272.50	-12	36,252	-0.03%
2022/02/24	94	249.44	93	246.56	248.00	1	35,583	0.00%
2022/02/23	33	245.29	15	246.93	245.00	18	34,753	0.05%
2022/02/22	56	237.46	55	235.74	233.50	1	33,923	0.00%
2022/02/21	5	233.50	9	234.11	239.00	-4	33,503	-0.01%
2022/02/18	2	234.50	2	237.25	238.50	0	33,774	0.00%
2022/02/17	11	236.32	40	239.48	233.00	-29	33,898	-0.09%
2022/02/16	48	247.20	41	248.02	243.00	7	33,682	0.02%
2022/02/15	59	239.03	28	235.73	232.00	31	33,336	0.09%
2022/02/14	10	230.55	7	232.50	231.00	3	33,092	0.01%
2022/02/11	8.1	239.99	8	240.81	244.00	0.1	33,159	0.00%
2022/02/10	34	239.41	53	239.58	234.00	-19	32,875	-0.06%
2022/02/09	34	231.88	36	232.33	236.50	-2	32,706	-0.01%
2022/02/08	26	216.94	7	216.71	224.00	19	32,424	0.06%
2022/02/07	2	202.50	7	208.29	209.50	-5	32,386	-0.02%
2022/01/26	43	202.99	54	205.05	199.50	-11	32,810	-0.03%
2022/01/25	37	214.09	29	209.88	205.50	8	33,233	0.02%
2022/01/24	24	212.88	24	206.96	213.50	0	33,695	0.00%
2022/01/21	3	215.00	1	215.50	216.00	2	34,692	0.01%
2022/01/20	3	215.83	2	217.00	219.00	1	35,430	0.00%
2022/01/19	13	211.92	13	207.88	215.00	0	36,018	0.00%
2022/01/18	15	219.23	15	212.70	209.00	0	36,701	0.00%
2022/01/17	9	211.83	26	212.71	214.50	-17	37,392	-0.05%
2022/01/14	27	204.06	9	204.56	213.00	18	37,851	0.05%
2022/01/13	10	198.10	10	198.50	200.50	0	38,128	0.00%
2022/01/12	2	200.50	3	201.00	200.50	-1	38,678	0.00%
2022/01/11	7	201.57	5	201.10	199.00	2	39,898	0.01%
2022/01/10	17	205.59	19	209.16	207.00	-2	40,656	0.00%
2022/01/07	6	208.33	9	208.28	199.00	-3	41,496	-0.01%
2022/01/06	8	210.63	2	211.50	211.00	6	41,693	0.01%
2022/01/05	15	220.60	16	221.06	218.50	-1	42,783	0.00%
2022/01/04	5	226.30	0	0.00	221.00	5	44,346	0.01%
2022/01/03	1	227.50	1	227.50	226.00	0	44,732	0.00%
2021/12/30	36	238.01	37	234.59	239.00	-1	44,982	0.00%
2021/12/29	22	238.25	18	238.86	238.00	4	44,942	0.01%
2021/12/28	6	239.33	6	238.17	245.50	0	45,334	0.00%
2021/12/27	9	244.06	13	244.27	238.50	-4	45,452	-0.01%
2021/12/24	26	247.25	26.3	246.77	249.00	-0.3	45,182	0.00%
2021/12/23	3	246.67	4	247.38	243.00	-1	45,107	0.00%
2021/12/22	16	242.84	14	240.57	243.00	2	44,945	0.00%
2021/12/21	11	226.91	12	229.04	238.50	-1	44,416	0.00%
2021/12/20	10	228.25	13	225.46	217.00	-3	43,896	-0.01%
2021/12/17	22.2	223.87	27	222.89	225.50	-4.8	43,928	-0.01%
2021/12/16	22	208.23	13	208.00	217.50	9	42,868	0.02%
2021/12/15	3	188.33	5	192.64	198.00	-2	42,239	0.00%
2021/12/14	1	183.50	7	190.29	180.00	-6	42,330	-0.01%
2021/12/13	6	193.17	2	191.75	194.00	4	43,128	0.01%
2021/12/10	0	0.00	1	192.00	187.50	-1	43,465	0.00%
2021/12/09	2	192.25	2	194.00	188.50	0	44,281	0.00%
2021/12/08	3	191.17	9	188.61	194.50	-6	44,790	-0.01%
2021/12/06	7	180.14	1	180.00	178.50	6	45,320	0.01%
2021/12/03	9	189.89	7	190.14	190.00	2	45,555	0.00%
2021/12/02	5	183.40	4	185.63	184.50	1	45,714	0.00%
2021/12/01	0	0.00	1	186.50	187.00	-1	45,984	0.00%
2021/11/30	1	187.50	1	188.50	186.00	0	46,512	0.00%
2021/11/29	4	174.63	1	177.00	183.00	3	47,677	0.01%
2021/11/26	5	178.90	6	178.58	182.00	-1	48,042	0.00%
2021/11/25	2	178.25	1	176.50	176.50	1	47,917	0.00%
2021/11/24	7	179.86	5	183.00	179.00	2	47,883	0.00%
2021/11/23	4	181.75	2	183.75	184.50	2	48,613	0.00%
2021/11/19	2	189.00	1	193.00	190.50	1	48,565	0.00%
2021/11/18	2	199.00	0	0.00	196.00	2	48,409	0.00%
2021/11/17	2	206.00	3	201.50	206.00	-1	48,307	0.00%
2021/11/16	4	197.25	3	196.17	193.50	1	47,897	0.00%
2021/11/15	6	196.42	9	196.67	198.50	-3	47,378	-0.01%
2021/11/12	8	196.44	9	196.06	189.00	-1	47,110	0.00%
2021/11/11	11	190.05	7	189.50	191.00	4	46,520	0.01%
2021/11/10	41	186.94	44	182.11	194.00	-3	46,153	-0.01%
2021/11/09	26	185.50	27	187.39	181.00	-1	45,662	0.00%
2021/11/08	8	187.75	4	188.25	181.00	4	45,141	0.01%
2021/11/05	31.3	185.75	32.3	188.14	197.00	-1	44,724	0.00%
2021/11/04	28	193.32	28	191.27	190.50	0	44,059	0.00%
2021/11/03	5	194.40	45	194.29	193.50	-40	43,471	-0.09%
2021/11/02	4	200.38	5	203.40	205.50	-1	43,072	0.00%
2021/11/01	9	214.22	12	214.67	210.00	-3	42,405	-0.01%
2021/10/29	20	205.95	8	202.13	201.00	12	41,622	0.03%
2021/10/28	6	190.42	6	193.25	196.50	0	40,311	0.00%
2021/10/27	27	167.70	10	173.00	179.00	17	39,421	0.04%
2021/10/26	21	168.36	38	167.58	163.00	-17	38,611	-0.04%
2021/10/25	16	169.69	7	172.07	176.00	9	37,727	0.02%
2021/10/22	2	156.75	1.1	162.00	166.50	0.9	36,525	0.00%
2021/10/21	8.1	152.31	9	153.22	151.50	-0.9	35,522	0.00%
2021/10/20	15	151.43	13	150.58	153.50	2	34,614	0.01%
2021/10/19	30	146.52	20	148.58	147.50	10	33,683	0.03%
2021/10/18	28	142.48	20	140.25	141.00	8	32,110	0.02%
2021/10/15	20	135.00	20	134.93	143.00	0	31,001	0.00%
2021/10/14	28	134.07	23	135.13	130.00	5	29,551	0.02%
2021/10/13	62	133.36	78	133.35	131.50	-16	28,779	-0.06%
2021/10/12	34	131.59	28	131.11	133.00	6	27,418	0.02%
2021/10/08	1	125.00	10	124.50	130.00	-9	25,623	-0.04%
2021/10/07	1	112.50	7	116.36	118.50	-6	25,160	-0.02%
2021/10/06	11	109.18	10	109.90	108.00	1	25,003	0.00%
2021/10/05	2	108.00	3	108.17	112.00	-1	25,354	0.00%
2021/10/04	26	110.90	29	110.40	109.00	-3	25,273	-0.01%
2021/10/01	14	109.50	40.1	109.93	107.50	-26.1	25,585	-0.10%
2021/09/30	70.1	114.99	31	115.08	115.00	39.1	25,583	0.15%
2021/09/29	32	115.30	33	116.29	115.00	-1	25,693	0.00%
2021/09/28	44	117.44	38	116.62	120.50	6	25,254	0.02%
2021/09/27	40	117.84	103.2	119.53	114.50	-63.2	24,602	-0.26%	大賣/
2021/09/24	48	119.96	57	118.65	118.00	-9	24,250	-0.04%
2021/09/23	3	111.67	9	112.50	115.50	-6	23,388	-0.03%
2021/09/22	9	108.33	4	109.25	106.00	5	23,034	0.02%
2021/09/17	28	111.98	23	113.02	114.00	5	22,693	0.02%
2021/09/16	277	114.39	221	114.39	112.50	56	22,132	0.25%	大買/大賣/
2021/09/15	8	112.00	114	112.01	111.50	-106	21,085	-0.50%	大賣/鉅額交易
2021/09/14	184	112.45	78.2	109.81	115.00	105.8	20,608	0.51%	大買/鉅額交易
2021/09/13	17	110.53	7	109.71	109.00	10	19,661	0.05%
2021/09/10	14	102.04	22	105.35	110.50	-8	18,802	-0.04%
2021/09/09	3	101.00	3	100.30	100.50	0	18,216	0.00%
2021/09/08	14	96.71	74	94.28	93.40	-60	17,894	-0.34%
2021/09/07	41	99.19	103	99.92	98.30	-62	17,543	-0.35%	大賣/
2021/09/06	39	112.76	2	112.75	109.00	37	17,535	0.21%
2021/09/03	31.2	111.30	5	110.00	110.00	26.2	17,809	0.15%
2021/09/02	90	113.12	26	112.73	109.00	64	17,265	0.37%
2021/09/01	228	103.13	530	102.81	109.00	-302	15,914	-1.90%	大買/大賣/鉅額交易
2021/08/31	313	100.76	43	98.59	99.20	270	15,298	1.76%	大買/鉅額交易
2021/08/30	273	103.42	425	104.41	103.00	-152	15,046	-1.01%	大買/大賣/鉅額交易
2021/08/27	619	103.17	428	103.25	103.50	191	15,000	1.27%	大買/大賣/鉅額交易
2021/08/26	1	98.30	5	103.30	104.00	-4	14,197	-0.03%
2021/08/25	7	96.19	8	94.96	94.80	-1	14,015	-0.01%
2021/08/24	8	96.29	11	97.45	94.30	-3	14,283	-0.02%
2021/08/23	2	94.10	1	94.40	94.40	1	14,264	0.01%
2021/08/20	16	89.66	15	89.64	90.90	1	14,185	0.01%
2021/08/19	5	89.54	5	89.86	86.20	0	14,118	0.00%
2021/08/18	8	87.14	9	88.01	89.80	-1	14,353	-0.01%
2021/08/17	7	90.69	5	90.14	86.70	2	14,560	0.01%
2021/08/16	22	91.49	23	90.70	92.40	-1	14,540	-0.01%
2021/08/13	9	95.24	10	95.12	92.10	-1	14,543	-0.01%
2021/08/12	8	97.44	9	97.00	95.40	-1	14,571	-0.01%
2021/08/11	14	97.73	12	97.93	97.10	2	14,663	0.01%
2021/08/10	19	99.21	18	99.20	97.30	1	14,664	0.01%
2021/08/09	8	99.13	8	99.79	98.80	0	14,657	0.00%
2021/08/06	16	99.19	16	98.14	99.30	0	14,668	0.00%
2021/08/04	1	109.00	2	110.00	108.50	-1	14,651	-0.01%
2021/08/03	3	113.50	4	110.25	114.50	-1	14,710	-0.01%
2021/08/02	2	112.00	2	112.25	112.00	0	14,752	0.00%
2021/07/30	2	114.50	3	114.50	112.50	-1	14,891	-0.01%
2021/07/29	7	106.14	6	106.50	108.00	1	14,903	0.01%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	0	0.00	1	116.50	116.50	-1	15,783	-0.01%
2021/07/26	2	121.00	117	116.89	121.50	-115	16,255	-0.71%	大賣/鉅額交易
2021/07/23	2	114.75	0	0.00	112.50	2	17,371	0.01%
2021/07/22	118	115.62	0	0.00	118.50	118	18,178	0.65%	大買/鉅額交易
2021/07/20	1	116.50	5	115.10	111.50	-4	18,661	-0.02%
2021/07/19	2	111.50	2	110.00	118.00	0	18,678	0.00%
2021/07/16	2	108.00	0	0.00	109.00	2	18,767	0.01%
2021/07/14	6	112.83	2	112.00	114.00	4	18,999	0.02%
2021/07/13	2	112.75	3	115.17	111.00	-1	18,915	-0.01%
2021/07/12	8	111.38	6	111.25	110.50	2	18,689	0.01%
2021/07/09	9	105.46	11	101.02	106.50	-2	18,206	-0.01%
2021/07/08	10	95.45	10	95.10	97.10	0	18,020	0.00%
2021/07/07	20	88.52	23	89.88	91.80	-3	17,495	-0.02%
2021/07/06	7	85.47	15	83.51	83.50	-8	17,327	-0.05%
2021/07/05	7	81.57	7	80.99	85.40	0	17,067	0.00%
2021/07/02	13	77.49	1	77.70	77.70	12	16,992	0.07%
2021/07/01	2	74.50	0	0.00	74.00	2	17,167	0.01%
2021/06/30	2	75.40	2	76.40	76.10	0	17,153	0.00%
2021/06/29	1	79.30	9	77.19	75.50	-8	17,130	-0.05%
2021/06/24	2	76.70	2	76.50	76.70	0	16,852	0.00%
2021/06/23	0	0.00	1	76.30	76.70	-1	16,816	-0.01%
2021/06/21	4	75.88	4	76.20	75.20	0	16,606	0.00%
2021/06/18	7	77.71	3	77.27	76.30	4	16,489	0.02%
2021/06/17	4	77.38	4	76.33	77.60	0	16,286	0.00%
2021/06/16	3	77.07	3	77.13	75.10	0	16,105	0.00%
2021/06/15	17	77.41	23	76.53	78.10	-6	15,932	-0.04%
2021/06/11	4	75.43	38	77.99	78.10	-34	15,368	-0.22%
2021/06/10	26	71.22	26	70.98	71.00	0	14,589	0.00%
2021/06/08	3	71.33	3	71.07	71.40	0	14,302	0.00%
2021/06/07	6	70.93	4	70.25	71.10	2	14,221	0.01%
2021/06/04	2	69.40	2	71.70	69.10	0	14,091	0.00%
2021/06/03	15	70.79	5	70.36	70.80	10	13,914	0.07%
2021/06/01	8	70.23	14	70.21	69.40	-6	13,598	-0.04%
2021/05/31	1	68.40	2.1	68.54	68.40	-1.1	13,283	-0.01%
2021/05/28	4	67.25	9	67.50	67.50	-5	13,129	-0.04%
2021/05/27	15	66.07	0	0.00	65.60	15	13,009	0.12%
2021/05/26	34	66.39	7	65.90	66.30	27	12,918	0.21%
2021/05/25	114	65.94	111	66.12	67.50	3	12,631	0.02%	大買/大賣/
2021/05/24	2	60.15	1	62.10	61.40	1	12,312	0.01%
2021/05/20	1	60.20	2	59.30	58.80	-1	12,298	-0.01%
2021/05/19	2	58.65	12	59.09	58.20	-10	12,244	-0.08%
2021/05/18	1	58.30	0	0.00	58.50	1	12,109	0.01%
2021/05/12	2	64.30	12	63.48	59.40	-10	11,728	-0.09%
2021/05/11	1	63.40	6	63.90	63.30	-5	11,444	-0.04%
2021/05/10	7.1	66.14	7	65.71	66.90	0.1	11,262	0.00%
2021/05/07	0	0.00	1	69.20	68.00	-1	11,214	-0.01%
2021/05/06	3	67.73	6.1	67.30	67.00	-3.1	11,047	-0.03%
2021/05/05	55	69.21	54	69.98	66.50	1	10,896	0.01%
2021/05/04	29	70.19	42	68.72	73.80	-13	10,606	-0.12%
2021/05/03	22	71.37	31	70.78	69.80	-9	10,416	-0.09%
2021/04/29	46	73.20	30	73.28	74.50	16	10,415	0.15%
2021/04/28	13	67.05	22	66.79	67.80	-9	9,319	-0.10%
2021/04/27	13	61.48	8	62.51	61.70	5	8,510	0.06%
2021/04/26	12	62.40	11	60.14	62.60	1	8,303	0.01%
2021/04/23	1	58.20	0	0.00	58.80	1	7,967	0.01%
2021/04/22	2	56.50	3	59.50	56.50	-1	8,021	-0.01%
2021/04/21	3	58.70	1	59.07	58.70	2	7,949	0.03%
2021/04/20	1	60.10	4	60.55	61.00	-3	7,961	-0.04%
2021/04/19	2	59.65	2	60.30	59.00	0	7,977	0.00%
2021/04/16	2	59.35	10	59.40	59.50	-8	7,882	-0.10%
2021/04/15	3	58.00	0	0.00	59.30	3	7,719	0.04%
2021/04/14	10	57.40	125	58.17	56.40	-115	7,561	-1.52%	大賣/鉅額交易
2021/04/13	189	59.19	77	58.51	57.90	112	7,244	1.55%	大買/鉅額交易
2021/04/12	1	58.60	1	59.30	56.90	0	6,962	0.00%
2021/04/09	19	57.34	3	58.20	57.50	16	6,837	0.23%
2021/04/07	39	56.26	33	55.87	57.40	6	6,373	0.09%
2021/03/31	10	53.30	10	52.90	52.10	0	6,248	0.00%
2021/03/19	1	51.20	0	0.00	51.00	1	6,639	0.02%
2021/03/17	2	51.90	2	51.90	51.90	0	6,711	0.00%
2021/03/05	0	0.00	2	50.10	49.95	-2	8,098	-0.02%
2021/02/24	5	54.50	0	0.00	53.90	5	8,146	0.06%
2021/02/18	0	0.00	1	54.20	54.00	-1	7,934	-0.01%
2021/02/17	10	53.50	0	0.00	53.20	10	7,932	0.13%
2021/02/02	1	53.20	1	53.00	52.90	0	7,771	0.00%
2021/02/01	3	51.53	4	51.68	51.40	-1	7,737	-0.01%
2021/01/29	2	52.85	0	0.00	52.20	2	7,685	0.03%
2021/01/27	1	53.00	2	52.60	52.50	-1	7,391	-0.01%
2021/01/26	3	52.13	4	51.98	51.10	-1	7,215	-0.01%
2021/01/25	19	55.73	46	56.22	54.10	-27	7,011	-0.39%
2021/01/22	2	53.90	28	56.02	57.90	-26	6,417	-0.41%
2021/01/21	5	52.40	2	53.30	52.70	3	5,889	0.05%
2021/01/20	11	52.47	0	0.00	51.00	11	5,790	0.19%
2021/01/19	22	52.65	1	53.50	53.00	21	5,727	0.37%
2021/01/18	2	52.20	2	52.00	52.40	0	5,755	0.00%
2021/01/13	0	0.00	2	53.20	54.00	-2	5,539	-0.04%
2021/01/12	2	51.95	1	52.00	52.00	1	5,405	0.02%
2021/01/11	0	0.00	1	51.10	51.60	-1	5,245	-0.02%
2021/01/06	0	0.00	10	51.10	49.30	-10	5,073	-0.20%
2021/01/05	1	51.10	0	0.00	51.50	1	4,950	0.02%
2021/01/04	0	0.00	1	51.10	52.20	-1	4,891	-0.02%
2020/12/29	2	52.30	1	51.70	51.90	1	4,740	0.02%
2020/12/28	0	0.00	9	49.70	51.80	-9	4,581	-0.20%
2020/12/25	3	50.70	0	0.00	50.70	3	4,467	0.07%
2020/12/24	6	51.40	30	51.10	51.00	-24	4,432	-0.54%
2020/12/14	0	0.00	2	50.55	50.50	-2	3,880	-0.05%
2020/12/11	1	49.95	0	0.00	49.50	1	3,852	0.03%
2020/12/10	1	51.80	0	0.00	50.70	1	3,835	0.03%
2020/12/09	1	51.70	1	51.50	51.70	0	3,743	0.00%
2020/12/07	2	55.25	1	55.70	55.40	1	3,438	0.03%
2020/12/04	47	53.25	8	52.16	53.40	39	2,870	1.36%
2020/12/03	3	48.65	2	48.45	48.55	1	2,374	0.04%
2020/12/02	1	48.20	3	48.98	48.50	-2	2,332	-0.09%
2020/12/01	1	47.95	1	48.05	48.00	0	2,300	0.00%
2020/11/30	0	0.00	1	48.00	47.95	-1	2,292	-0.04%
2020/11/23	1	46.60	2	47.18	47.65	-1	2,171	-0.05%
2020/11/20	1	46.00	0	0.00	46.05	1	2,028	0.05%
2020/11/19	2	46.00	2	45.10	45.35	0	1,985	0.00%
2020/11/17	1	45.60	0	0.00	45.35	1	1,872	0.05%
2020/11/11	0	0.00	2	43.60	43.70	-2	1,877	-0.11%
2020/11/10	0	0.00	2	44.00	43.85	-2	1,890	-0.11%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/10/28	0	0.00	2	42.83	42.80	-2	2,080	-0.10%
2020/10/27	1	43.20	0	0.00	43.40	1	2,133	0.05%
2020/10/26	4	43.50	0	0.00	43.35	4	2,166	0.18%
2020/10/20	4	44.01	2	44.30	43.05	2	2,688	0.07%
2020/10/13	0	0.00	4	43.35	43.25	-4	2,988	-0.13%
2020/10/06	0	0.00	2	44.50	44.50	-2	3,167	-0.06%
2020/09/22	0	0.00	1	44.55	44.30	-1	5,186	-0.02%
2020/08/07	0	0.00	1	48.20	48.45	-1	6,937	-0.01%
2020/08/05	1	48.30	0	0.00	48.60	1	6,887	0.01%
2020/08/03	0	0.00	1	47.05	47.10	-1	6,806	-0.01%
2020/07/27	3	51.07	2	49.25	49.15	1	6,524	0.02%
2020/07/24	15	54.19	10	54.00	52.10	5	6,354	0.08%
2020/07/23	5	52.38	5	52.98	52.90	0	6,085	0.00%
2020/07/22	2	52.50	5	52.20	52.50	-3	6,034	-0.05%
2020/07/21	2	52.15	1	53.00	53.00	1	6,100	0.02%
2020/07/20	4	49.70	4	50.50	50.80	0	6,105	0.00%
2020/07/17	6	50.06	11	49.64	48.95	-5	6,066	-0.08%
2020/07/16	2	50.70	3	50.23	50.10	-1	6,051	-0.02%
2020/07/15	3	51.60	2	50.30	50.10	1	6,025	0.02%
2020/07/14	1	50.90	1	51.30	51.00	0	6,004	0.00%
2020/07/13	2	50.85	11	51.29	51.60	-9	5,971	-0.15%
2020/07/10	3	51.13	2	50.20	50.80	1	5,933	0.02%
2020/07/09	7	53.86	8	53.63	52.60	-1	5,837	-0.02%
2020/07/08	1	52.50	2	53.05	54.00	-1	5,663	-0.02%
2020/07/07	7	52.46	0	0.00	51.50	7	5,429	0.13%
2020/07/06	10	55.00	10	54.04	54.00	0	5,261	0.00%
2020/07/03	32	53.89	7	54.37	52.80	25	5,033	0.50%
2020/07/02	14	49.94	6	49.23	51.30	8	4,544	0.18%
2020/07/01	4	47.24	13	47.29	47.75	-9	4,233	-0.21%
2020/06/30	3	47.53	4	47.35	46.40	-1	4,065	-0.02%
2020/06/29	2	47.10	3	46.13	46.50	-1	3,795	-0.03%
2020/06/24	1	45.15	0	0.00	44.80	1	3,484	0.03%
2020/06/23	2	42.70	0	0.00	43.35	2	3,083	0.06%
2020/06/22	0	0.00	1	42.75	42.70	-1	2,987	-0.03%
2020/06/11	1	42.80	0	0.00	42.80	1	2,908	0.03%
2020/05/27	0	0.00	2	44.20	43.85	-2	2,902	-0.07%
2020/05/26	2	43.20	0	0.00	43.20	2	2,910	0.07%
2020/05/25	0	0.00	3	43.80	43.70	-3	2,915	-0.10%
2020/05/22	3	44.50	0	0.00	43.60	3	2,934	0.10%
2020/05/20	0	0.00	2	42.30	42.30	-2	2,828	-0.07%
2020/05/18	2	41.40	0	0.00	40.50	2	2,819	0.07%
2020/05/14	0	0.00	1	43.30	42.10	-1	2,851	-0.04%
2020/05/13	1	42.45	0	0.00	43.70	1	2,869	0.03%
2020/05/07	0	0.00	1	43.80	43.55	-1	2,940	-0.03%
2020/04/24	1	42.90	0	0.00	42.55	1	3,160	0.03%
2020/04/23	2	43.48	2	44.33	45.30	0	3,036	0.00%
2020/03/24	1	33.80	1	33.90	34.10	0	3,804	0.00%
2020/03/20	0	0.00	1	31.95	32.05	-1	3,796	-0.03%
2020/03/19	1	30.80	0	0.00	29.15	1	3,801	0.03%
2020/03/10	0	0.00	1	42.90	43.80	-1	3,586	-0.03%
2020/03/02	0	0.00	5	45.40	45.00	-5	3,613	-0.14%
2020/02/06	2	48.55	2	48.30	48.30	0	3,450	0.00%
2020/02/04	1	47.65	0	0.00	48.00	1	3,428	0.03%
2020/01/30	2	52.65	0	0.00	52.10	2	3,523	0.06%
2020/01/16	3	59.60	3	59.33	59.10	0	3,717	0.00%
2020/01/15	6	59.10	2	58.90	58.90	4	3,685	0.11%
2020/01/14	5	60.72	5	60.42	59.40	0	3,670	0.00%
2020/01/13	2	59.00	2	59.40	59.50	0	3,550	0.00%
2020/01/10	4	58.50	4	58.75	58.60	0	3,536	0.00%
2020/01/09	4	57.93	5	57.86	58.30	-1	3,463	-0.03%
2020/01/08	4	56.28	6	56.22	55.70	-2	3,326	-0.06%
2020/01/06	1	56.60	0	0.00	56.60	1	3,189	0.03%
2020/01/03	6	60.28	5	60.00	59.00	1	3,236	0.03%
2020/01/02	4	58.98	14	57.64	59.20	-10	3,036	-0.33%
2019/12/31	5	56.00	10	56.40	56.30	-5	2,891	-0.17%
2019/12/27	5	56.60	0	0.00	56.50	5	3,048	0.16%
2019/12/26	3	57.60	7	56.99	56.70	-4	3,070	-0.13%
2019/12/24	0	0.00	2	55.30	55.20	-2	3,088	-0.06%
2019/12/23	5	56.20	0	0.00	55.40	5	3,116	0.16%
2019/12/20	0	0.00	1	56.60	56.50	-1	3,169	-0.03%
2019/12/19	6	55.98	12	56.70	56.70	-6	3,245	-0.18%
2019/12/18	0	0.00	2	56.35	56.20	-2	3,316	-0.06%
2019/12/16	0	0.00	5	56.60	56.20	-5	4,080	-0.12%
2019/12/13	2	55.45	1	55.30	55.10	1	4,112	0.02%
2019/12/12	4	56.10	4	56.15	55.80	0	4,110	0.00%
2019/12/11	2	54.70	2	55.10	55.00	0	4,047	0.00%
2019/12/10	2	54.40	2	54.40	54.40	0	4,054	0.00%
2019/12/09	2	54.70	2	54.30	54.30	0	4,101	0.00%
2019/11/29	2	57.00	0	0.00	55.50	2	4,310	0.05%
2019/11/27	0	0.00	2	56.15	56.10	-2	4,348	-0.05%
2019/11/26	0	0.00	1	56.10	56.50	-1	4,448	-0.02%
2019/11/25	6	55.83	4	55.90	55.70	2	4,482	0.04%
2019/11/20	12	55.18	0	0.00	55.50	12	4,564	0.26%
2019/11/06	5	58.70	0	0.00	58.20	5	5,429	0.09%
2019/11/05	2	58.70	2	58.70	58.70	0	5,471	0.00%
2019/11/04	5	57.70	5	58.30	58.00	0	5,545	0.00%
2019/11/01	0	0.00	1	57.50	57.40	-1	5,587	-0.02%
2019/10/31	3	59.50	3	58.00	58.00	0	5,631	0.00%
2019/10/30	8	60.15	2	59.50	59.50	6	5,631	0.11%
2019/10/28	2	60.70	2	60.60	60.60	0	5,596	0.00%
2019/10/25	2	59.00	2	58.50	58.50	0	5,523	0.00%
2019/10/24	2	58.80	2	59.00	59.00	0	5,619	0.00%
2019/10/22	2	57.00	3	56.80	56.70	-1	6,112	-0.02%
2019/10/18	4	56.43	3	55.60	55.60	1	6,120	0.02%
2019/10/17	2	55.60	2	56.20	56.20	0	6,114	0.00%
2019/10/09	0	0.00	4	57.13	55.20	-4	6,182	-0.06%
2019/10/08	2	59.50	3	58.33	58.10	-1	6,080	-0.02%
2019/10/07	1	59.40	2	58.85	58.70	-1	6,174	-0.02%
2019/10/04	10	58.62	15	58.94	58.20	-5	6,210	-0.08%
2019/10/03	2	57.50	2	57.50	57.50	0	6,118	0.00%
2019/10/02	6	58.02	0	0.00	58.50	6	6,113	0.10%
2019/10/01	1	58.10	0	0.00	58.30	1	6,158	0.02%
2019/09/27	0	0.00	2	57.75	57.80	-2	6,240	-0.03%
2019/09/25	2	59.35	3	59.67	59.60	-1	6,379	-0.02%
2019/09/24	3	59.53	1	61.10	59.20	2	6,395	0.03%
2019/09/23	3	61.53	1	61.00	61.30	2	6,301	0.03%
2019/09/20	5	62.82	5	63.04	60.80	0	6,224	0.00%
2019/09/19	7	60.59	15	60.17	61.60	-8	5,795	-0.14%
2019/09/18	5	57.80	0	0.00	57.50	5	5,619	0.09%
2019/09/12	3	58.97	3	58.20	58.20	0	5,644	0.00%
2019/09/09	4	59.10	2	58.00	58.00	2	5,544	0.04%
2019/09/06	4	58.30	4	58.95	59.00	0	5,454	0.00%
2019/09/05	2	57.60	9	57.90	58.00	-7	5,382	-0.13%
2019/09/04	7	56.73	6.7	57.19	57.10	0.3	5,354	0.01%
2019/09/03	5	56.90	0	0.00	56.50	5	5,439	0.09%
2019/09/02	10	56.90	15	57.37	57.40	-5	5,441	-0.09%
2019/08/30	7.3	57.40	2	56.80	56.80	5.3	5,419	0.10%
2019/08/29	12	56.68	21	57.21	57.00	-9	5,340	-0.17%
2019/08/28	2	55.80	8	55.39	55.50	-6	5,235	-0.11%
2019/08/27	2	54.80	2	54.30	54.30	0	5,189	0.00%
2019/08/26	4	54.50	0	0.00	53.90	4	5,174	0.08%
2019/08/23	12	56.67	7	57.20	56.90	5	5,128	0.10%
2019/08/22	12.4	56.78	5	57.12	56.40	7.4	5,109	0.14%
2019/08/21	8	57.58	3	57.77	57.20	5	5,041	0.10%
2019/08/20	7	58.29	7	58.54	58.10	0	4,947	0.00%
2019/08/16	5	55.42	5	55.28	54.10	0	4,616	0.00%
2019/08/15	2	53.00	2	52.80	52.80	0	4,413	0.00%
2019/08/14	8	53.04	7	52.90	52.40	1	4,405	0.02%
2019/08/13	20	54.49	20	54.04	53.50	0	4,355	0.00%
2019/08/12	6	55.80	6	55.90	55.30	0	4,337	0.00%
2019/08/05	2	59.50	2	60.00	56.60	0	4,101	0.00%
2019/08/02	11	59.89	10	59.98	59.00	1	4,055	0.02%
2019/07/31	2	61.50	3	62.03	62.90	-1	3,997	-0.03%
2019/07/30	5	63.66	5	63.46	60.40	0	3,974	0.00%
2019/07/26	1	63.00	1	63.40	63.50	0	3,813	0.00%
2019/07/25	10	63.40	10	63.05	61.50	0	3,734	0.00%
2019/07/24	4	58.83	5	59.52	60.70	-1	3,387	-0.03%
2019/07/22	4	54.73	3	55.77	56.10	1	3,287	0.03%
2019/07/19	1	54.10	0	0.00	54.00	1	3,404	0.03%
2019/07/16	3	54.80	3	55.27	55.40	0	3,466	0.00%
2019/07/12	2	56.90	2	56.40	56.40	0	3,660	0.00%
2019/07/11	5	57.26	8	56.86	56.80	-3	3,642	-0.08%
2019/07/08	2	52.70	0	0.00	52.20	2	3,411	0.06%
2019/07/04	2	53.85	4	53.53	53.70	-2	3,400	-0.06%
2019/07/03	12	53.12	10	54.14	51.10	2	3,368	0.06%
2019/07/02	0	0.00	1	51.00	52.00	-1	3,268	-0.03%
2019/06/26	0	0.00	2	48.30	48.45	-2	3,205	-0.06%
2019/06/25	9	50.89	11.5	49.95	48.35	-2.5	3,182	-0.08%
2019/06/24	5	49.11	2	48.60	49.75	3	3,017	0.10%
2019/06/21	2	49.20	2	47.35	47.35	0	2,962	0.00%
2019/06/20	2	48.25	2	48.40	48.40	0	2,927	0.00%
2019/06/19	4	47.33	4	47.40	47.75	0	2,928	0.00%
2019/06/18	2	47.35	2	46.55	46.50	0	2,944	0.00%
2019/06/11	3	47.55	3	47.63	48.55	0	3,006	0.00%
2019/06/10	2	44.90	4	44.80	44.70	-2	2,927	-0.07%
2019/06/03	2	44.50	2	44.45	44.45	0	2,948	0.00%
2019/05/31	2	44.60	2	43.90	43.90	0	2,969	0.00%
2019/05/29	2	43.20	2	43.70	43.50	0	3,005	0.00%
2019/05/28	0	0.00	1	41.90	42.80	-1	3,041	-0.03%
2019/05/24	1	42.45	0	0.00	41.75	1	3,106	0.03%
2019/05/22	3	43.90	3	44.15	44.15	0	3,132	0.00%
2019/05/16	2	46.65	2	45.45	45.45	0	3,627	0.00%
2019/05/15	2	46.50	3	46.65	46.65	-1	3,650	-0.03%
2019/05/14	2	45.30	2	45.50	45.50	0	3,673	0.00%
2019/05/13	1	45.90	0	0.00	45.85	1	3,687	0.03%
2019/05/09	1	47.05	0	0.00	46.65	1	3,687	0.03%
2019/05/08	1	49.00	0	0.00	48.60	1	3,657	0.03%
2019/05/06	2	49.63	0	0.00	49.95	2	3,669	0.05%
2019/05/02	1	51.50	0	0.00	50.70	1	3,654	0.03%
2019/04/30	0	0.00	1	50.90	50.90	-1	3,629	-0.03%
2019/04/29	7	51.63	8	50.88	49.55	-1	3,696	-0.03%
2019/04/25	28	50.52	31	50.28	50.60	-3	3,583	-0.08%
2019/04/24	6	48.98	2	48.60	48.60	4	3,463	0.12%
2019/04/22	2	50.75	2	49.05	49.05	0	3,485	0.00%
2019/04/19	38	49.54	41	49.66	49.80	-3	3,458	-0.09%
2019/04/18	5	48.29	2	47.75	47.75	3	3,312	0.09%
2019/04/17	1	47.50	1	47.10	47.15	0	3,229	0.00%
2019/04/11	2	48.23	7	47.86	46.65	-5	3,285	-0.15%
2019/04/10	1	47.65	1	47.40	47.40	0	3,284	0.00%
2019/04/09	5	47.13	5	47.18	46.70	0	3,271	0.00%
2019/04/08	1	46.25	1	46.15	45.85	0	3,231	0.00%
2019/04/03	4	45.76	3	45.60	45.60	1	3,397	0.03%
2019/04/02	1	45.70	0	0.00	45.80	1	3,448	0.03%
2019/04/01	0	0.00	1	44.35	44.45	-1	3,397	-0.03%
2019/03/27	0.5	44.00	0	0.00	44.00	0.5	3,437	0.01%
2019/03/22	0	0.00	1	46.00	45.80	-1	3,436	-0.03%
2019/03/21	2	45.40	0	0.00	45.80	2	3,419	0.06%
2019/03/20	3	46.68	2	46.25	46.25	1	3,405	0.03%
2019/03/19	2	46.60	0	0.00	46.40	2	3,401	0.06%
2019/03/13	2	44.60	2	44.65	44.65	0	3,399	0.00%
2019/03/08	1	43.35	1	43.75	43.80	0	3,525	0.00%
2019/03/06	3	44.20	3	44.12	44.20	0	3,639	0.00%
2019/02/26	4	49.06	3	48.60	48.00	1	3,834	0.03%
2019/02/22	1	48.10	6	48.15	48.00	-5	3,955	-0.13%
2019/02/21	10	48.06	8	48.21	48.65	2	4,044	0.05%
2019/02/20	5	50.07	4	50.95	48.30	1	4,041	0.02%
2019/02/19	2	47.25	15	48.36	48.85	-13	3,713	-0.35%
2019/02/18	1	43.40	3	43.72	44.45	-2	3,564	-0.06%
2019/02/15	2	43.58	1	43.30	43.30	1	3,522	0.03%
2019/02/14	5	43.73	6	43.93	43.70	-1	3,512	-0.03%
2019/02/13	1	43.35	0	0.00	43.00	1	3,482	0.03%
2019/02/12	2	44.00	2	43.35	43.35	0	3,456	0.00%
2019/01/28	2	44.90	4	44.53	44.40	-2	3,505	-0.06%
2019/01/25	1	44.10	0	0.00	44.10	1	3,574	0.03%
2019/01/23	2	43.45	2	43.15	43.15	0	3,634	0.00%
2019/01/22	2	43.70	2	43.35	43.35	0	3,669	0.00%
2019/01/21	3	44.08	3	44.55	44.50	0	3,757	0.00%
2019/01/16	2	43.30	2	43.00	43.00	0	3,925	0.00%
2019/01/15	6	43.70	5	42.95	43.20	1	3,927	0.03%
2019/01/14	11	42.55	11	42.89	43.30	0	3,847	0.00%
2019/01/08	2	41.55	2	41.10	41.10	0	3,839	0.00%
2019/01/02	4	43.20	3	43.00	42.60	1	3,940	0.03%
2018/12/28	5	42.31	5	42.44	42.30	0	3,955	0.00%
2018/12/27	3	42.47	2	41.10	41.40	1	4,015	0.02%
2018/12/26	9	42.61	5	43.56	41.00	4	4,045	0.10%
2018/12/25	4	41.70	4	42.08	42.25	0	3,913	0.00%
2018/12/24	2	41.20	4	40.66	41.20	-2	3,875	-0.05%
2018/12/22	0	0.00	1	39.15	38.80	-1	3,862	-0.03%
2018/12/21	3	39.98	0	0.00	39.10	3	3,897	0.08%
2018/12/20	3	39.97	3	40.07	40.30	0	3,893	0.00%
2018/12/18	2	40.90	2	40.30	40.30	0	3,914	0.00%
2018/12/17	3	41.48	3	41.40	41.45	0	4,058	0.00%
2018/12/12	2	41.10	2	41.40	41.50	0	4,166	0.00%
2018/12/11	1	39.80	1	40.45	40.65	0	4,169	0.00%
2018/12/04	3	41.88	2	42.05	41.80	1	4,542	0.02%
2018/12/03	9	42.22	9	42.22	42.00	0	4,711	0.00%
2018/11/30	5	40.80	5	40.73	40.90	0	4,696	0.00%
2018/11/29	4	41.35	14	41.17	41.00	-10	4,804	-0.21%
2018/11/28	3	39.88	3	40.07	40.15	0	5,009	0.00%
2018/11/27	2	38.45	3	38.67	39.10	-1	5,358	-0.02%
2018/11/26	1	37.20	0	0.00	37.00	1	5,392	0.02%
2018/11/23	0	0.00	1	36.00	36.00	-1	5,385	-0.02%
2018/11/22	1	37.35	0	0.00	36.10	1	5,414	0.02%
2018/11/21	3	35.77	3	36.15	36.95	0	5,308	0.00%
2018/11/20	12	36.78	3	36.40	36.25	9	5,245	0.17%
2018/11/19	2	35.05	2	36.70	37.25	0	5,169	0.00%
2018/11/16	3	34.30	3	33.90	33.90	0	5,164	0.00%
2018/11/08	0	0.00	1	33.85	33.20	-1	5,324	-0.02%
2018/11/06	0	32.20	0	0.00	32.00	0	5,405	0.00%
2018/11/05	1	33.35	0	0.00	33.70	1	5,394	0.02%
2018/11/02	6	34.20	5	34.50	33.75	1	5,406	0.02%
2018/11/01	8	32.55	8	32.71	32.80	0	5,375	0.00%
2018/10/31	1	32.20	2	31.68	32.00	-1	5,331	-0.02%
2018/10/30	1	29.95	0	0.00	30.40	1	5,274	0.02%
2018/10/29	0	0.00	1	30.20	29.60	-1	5,226	-0.02%
2018/10/25	11	32.47	2	32.88	32.40	9	5,023	0.18%
2018/10/24	1	38.00	0	0.00	36.00	1	5,014	0.02%
2018/10/22	0	0.00	1	40.80	41.10	-1	4,950	-0.02%
2018/10/16	2	42.00	2	41.40	41.40	0	4,941	0.00%
2018/10/12	1	39.55	0	0.00	39.60	1	5,006	0.02%
2018/10/09	0	0.00	4	43.40	43.00	-4	4,970	-0.08%
2018/10/08	1	45.55	2	45.68	45.70	-1	4,961	-0.02%
2018/10/02	1	54.70	2	54.20	53.20	-1	4,850	-0.02%
2018/09/28	1	54.60	1	55.70	54.50	0	4,841	0.00%
2018/09/27	0	0.00	3	55.23	55.20	-3	4,844	-0.06%
2018/09/26	1	57.90	1	56.90	56.90	0	4,878	0.00%
2018/09/25	1	57.90	1	57.90	57.90	0	4,866	0.00%
2018/09/21	4	58.43	4	58.38	58.50	0	4,855	0.00%
2018/09/20	3	60.73	3	62.27	60.20	0	4,731	0.00%
2018/09/19	6	67.60	5	67.14	66.80	1	4,615	0.02%
2018/09/18	5	66.94	2	67.50	67.50	3	4,608	0.07%
2018/09/14	0	0.00	1	66.00	65.60	-1	4,546	-0.02%
2018/09/12	6	67.40	7	67.49	64.70	-1	4,494	-0.02%
2018/09/11	2	67.65	0	0.00	68.40	2	4,384	0.05%
2018/09/10	5	68.46	10	69.56	70.50	-5	4,312	-0.12%
2018/09/07	6	68.78	8	69.54	69.90	-2	4,199	-0.05%
2018/09/06	11	67.88	6	68.27	67.80	5	3,989	0.13%
2018/09/05	4	69.15	1	68.30	68.50	3	3,943	0.08%
2018/09/04	4	69.90	2	67.50	67.50	2	3,797	0.05%
2018/09/03	13	72.56	12	71.89	69.50	1	3,528	0.03%
2018/08/31	4	68.75	2	66.90	71.60	2	3,104	0.06%
2018/08/30	3	65.03	3	64.97	65.10	0	2,952	0.00%
2018/08/29	2	63.60	2	64.20	64.40	0	2,955	0.00%
2018/08/28	2	63.90	2	62.50	62.00	0	2,993	0.00%
2018/08/27	0	0.00	2	64.10	63.80	-2	2,992	-0.07%
2018/08/21	2	62.85	2	63.00	63.00	0	2,969	0.00%
2018/08/20	3	61.27	2	62.35	63.00	1	2,982	0.03%
2018/08/16	1	62.50	1	60.60	62.50	0	3,013	0.00%
2018/08/14	0	0.00	6	59.20	61.00	-6	2,934	-0.20%
2018/08/09	2	59.40	2	60.00	59.10	0	2,820	0.00%
2018/08/08	0	0.00	3	60.30	61.50	-3	2,780	-0.11%
2018/08/03	3	58.93	0	0.00	58.90	3	2,777	0.11%
2018/07/31	5	60.52	3	60.00	60.00	2	2,849	0.07%
2018/07/30	6	61.18	0	0.00	61.80	6	2,872	0.21%
2018/07/18	0	0.00	5	65.30	66.40	-5	3,464	-0.14%
2018/07/17	2	66.90	2	67.20	66.50	0	3,454	0.00%
2018/07/16	2	66.45	2	67.40	66.90	0	3,442	0.00%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/09	6	60.70	0	0.00	61.00	6	3,434	0.17%
2018/07/06	4	62.10	3	61.60	61.60	1	3,455	0.03%
2018/07/05	4	62.88	3	62.97	62.70	1	3,588	0.03%
2018/07/04	9	63.29	6	62.23	62.90	3	3,656	0.08%
2018/07/03	4	60.20	2	60.90	60.10	2	3,597	0.06%
2018/07/02	0	0.00	7	61.10	61.10	-7	3,618	-0.19%
2018/06/27	4	62.25	4	61.00	61.00	0	3,620	0.00%
2018/06/08	3	64.47	3	63.50	63.50	0	4,410	0.00%
2018/06/07	5	65.38	5	64.44	64.20	0	4,605	0.00%
2018/06/06	3	65.00	4	63.93	64.00	-1	4,744	-0.02%
2018/06/05	8	65.80	7	65.79	64.60	1	4,821	0.02%
2018/06/04	5	64.10	5	63.46	63.30	0	4,947	0.00%
2018/06/01	4	63.93	4	64.65	64.30	0	5,148	0.00%
2018/05/18	1	63.40	1	62.80	62.50	0	7,111	0.00%
2018/05/07	2	69.20	2	68.40	68.10	0	8,877	0.00%
2018/05/04	3	67.97	3	66.73	66.50	0	9,589	0.00%
2018/05/03	4	66.75	5	67.40	68.40	-1	10,151	-0.01%
2018/05/02	3	68.27	3	66.73	66.60	0	10,875	0.00%
2018/04/30	5	63.62	4	64.63	67.00	1	11,082	0.01%
2018/04/27	0	0.00	1	59.00	62.00	-1	10,952	-0.01%
2018/04/26	1	59.70	1	59.90	59.70	0	10,891	0.00%
2018/04/20	2	68.30	2	67.10	67.10	0	11,109	0.00%
2018/04/19	1	66.60	1	67.30	68.80	0	11,216	0.00%
2018/04/18	2	66.40	2	65.20	65.20	0	11,206	0.00%
2018/04/17	2	66.90	2	66.40	66.40	0	11,212	0.00%
2018/04/16	3	65.90	3	66.50	66.80	0	11,251	0.00%
2018/04/12	2	65.90	4	66.55	66.00	-2	11,398	-0.02%
2018/04/11	9	66.28	8	66.19	65.70	1	11,398	0.01%
2018/04/10	7	71.43	6	71.05	70.00	1	11,276	0.01%
2018/04/09	2	70.20	2	70.20	70.20	0	11,241	0.00%
2018/04/03	2	69.90	2	70.10	70.10	0	11,266	0.00%
2018/03/30	3	70.40	3	69.80	69.70	0	11,285	0.00%
2018/03/28	1	70.40	0	0.00	69.30	1	11,411	0.01%
2018/03/27	4	70.98	4	71.20	70.90	0	11,389	0.00%
2018/03/23	0	0.00	28	70.02	71.00	-28	11,432	-0.24%
2018/03/22	28	72.70	1	73.90	72.00	27	11,569	0.23%
2018/03/21	1	74.80	0	0.00	73.50	1	11,517	0.01%
2018/03/20	4	74.58	2	74.00	74.00	2	11,444	0.02%
2018/03/16	0	0.00	2	72.30	71.70	-2	11,405	-0.02%
2018/03/15	4	72.60	7	72.46	73.00	-3	11,464	-0.03%
2018/03/14	1	72.20	2	72.30	72.60	-1	11,486	-0.01%
2018/03/13	5	72.20	4	73.08	73.20	1	11,526	0.01%
2018/03/12	1	72.20	4	70.20	69.10	-3	11,502	-0.03%
2018/03/09	0	0.00	2	72.60	71.00	-2	11,640	-0.02%
2018/03/08	4	76.85	3	76.00	74.60	1	11,780	0.01%
2018/03/07	5	77.74	10	74.45	73.80	-5	11,676	-0.04%
2018/03/06	42	78.53	29	78.56	77.50	13	11,716	0.11%
2018/03/05	18	73.02	12	73.98	75.40	6	11,460	0.05%
2018/03/02	23	68.00	15	68.33	68.60	8	11,349	0.07%
2018/03/01	13	66.69	18	66.48	66.70	-5	11,392	-0.04%
2018/02/27	22	67.05	17	68.04	67.90	5	11,572	0.04%
2018/02/26	36	66.46	37	66.88	66.20	-1	11,445	-0.01%
2018/02/23	2	70.75	2	69.20	68.60	0	11,346	0.00%
2018/02/22	4	69.83	4	68.90	68.80	0	11,322	0.00%
2018/02/21	0	0.00	2	69.80	71.10	-2	11,333	-0.02%
2018/02/12	2	69.70	2	66.30	66.20	0	11,211	0.00%
2018/02/08	4	74.05	4	68.80	69.10	0	11,150	0.00%
2018/02/07	2	72.90	0	0.00	74.90	2	10,986	0.02%
2018/02/06	3	67.70	2	67.60	68.10	1	10,953	0.01%
2018/02/05	3	75.03	3	74.00	74.00	0	10,852	0.00%
2018/02/02	4	78.45	4	78.65	78.10	0	10,763	0.00%
2018/01/30	64	80.36	62	80.82	79.80	2	10,623	0.02%
2018/01/29	72	81.49	79	80.59	82.80	-7	10,536	-0.07%
2018/01/26	12	74.50	14	73.84	75.90	-2	9,824	-0.02%
2018/01/25	64	71.39	92	71.11	69.00	-28	9,269	-0.30%
2018/01/24	1	67.60	7.3	67.51	68.30	-6.3	8,504	-0.07%
2018/01/18	16	64.13	8	63.43	63.50	8	8,028	0.10%
2018/01/17	1	62.10	1	62.90	62.70	0	7,988	0.00%
2018/01/16	29	62.11	3	62.70	63.50	26	7,915	0.33%
2018/01/15	1	61.00	4	60.10	60.80	-3	7,863	-0.04%
2018/01/12	1	56.60	1	56.70	57.20	0	7,865	0.00%
2018/01/09	4	59.33	0	0.00	58.30	4	7,737	0.05%
2018/01/04	0	0.00	1	60.10	59.70	-1	7,531	-0.01%
2018/01/03	1	58.40	1	60.30	60.30	0	7,503	0.00%