智原 (3035)-新百王券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/19	14.4	316.78	10	316.90	306.00	4.4	11,660	0.04%
2024/04/18	20	319.70	22.3	319.69	322.00	-2.3	12,058	-0.02%
2024/04/17	18	317.11	17	317.35	314.00	1	12,758	0.01%
2024/04/16	38	316.42	39	313.50	313.00	-1	12,920	-0.01%
2024/04/15	13.1	313.40	19.1	315.52	312.50	-6	13,093	-0.05%
2024/04/12	46.6	321.03	40	321.70	323.00	6.6	13,337	0.05%
2024/04/11	6.1	322.42	5	324.70	318.50	1.1	13,637	0.01%
2024/04/10	16	329.87	20	329.95	329.00	-4	13,758	-0.03%
2024/04/09	15.8	332.95	31	333.73	329.00	-15.2	14,098	-0.11%
2024/04/08	22	338.02	0	345.50	338.00	22	14,140	0.16%
2024/04/03	15.1	341.36	13	343.12	345.00	2.1	14,171	0.01%
2024/04/02	19.1	347.95	18	348.97	347.50	1.1	14,312	0.01%
2024/04/01	12	348.83	13	346.15	349.00	-1	14,392	-0.01%
2024/03/29	3	340.73	12.2	342.33	344.00	-9.2	14,472	-0.06%
2024/03/28	7.2	338.89	7	340.14	334.50	0.2	14,504	0.00%
2024/03/27	11	339.68	17	338.00	338.00	-6	14,643	-0.04%
2024/03/26	14.1	348.11	12	339.88	339.50	2.1	14,942	0.01%
2024/03/25	12.1	355.45	1	360.50	349.00	11.1	15,108	0.07%
2024/03/22	15.1	350.98	15	352.90	351.50	0.1	15,234	0.00%
2024/03/21	21	348.36	33	348.29	345.50	-12	15,435	-0.08%
2024/03/20	27.1	350.60	19	350.24	347.50	8.1	15,647	0.05%
2024/03/19	15	350.80	11	351.86	350.00	4	15,930	0.03%
2024/03/18	24.1	357.67	32	357.64	359.00	-7.9	16,292	-0.05%
2024/03/15	22	359.90	12	357.83	354.50	10	16,844	0.06%
2024/03/14	22.1	356.94	23.1	354.01	362.00	-1.1	16,946	-0.01%
2024/03/13	21.1	354.91	27	349.70	345.00	-5.9	17,056	-0.03%
2024/03/12	15.1	365.17	6	367.33	361.50	9.1	17,194	0.05%
2024/03/11	13.2	370.52	13	363.73	363.00	0.2	17,407	0.00%
2024/03/08	6	374.17	7	369.00	362.50	-1	17,626	-0.01%
2024/03/07	17	386.61	32.2	383.89	375.00	-15.1	17,877	-0.08%
2024/03/06	35.3	386.84	23.5	387.56	392.00	11.7	18,100	0.06%
2024/03/05	21	406.74	20.1	411.57	401.00	0.9	18,356	0.00%
2024/03/04	47	405.27	29.5	407.97	403.00	17.5	18,934	0.09%
2024/03/01	22.5	398.46	20.3	397.23	398.50	2.2	19,232	0.01%
2024/02/29	13	386.84	11	380.89	387.00	2	19,198	0.01%
2024/02/27	31.1	382.94	32	383.41	382.00	-0.9	19,253	0.00%
2024/02/26	26	381.35	24	380.88	380.00	2	19,419	0.01%
2024/02/23	34.1	387.24	34.1	387.74	386.00	-0.1	19,620	0.00%
2024/02/22	31	386.74	30	386.68	382.00	1	19,604	0.01%
2024/02/21	44.3	383.17	47	385.83	380.00	-2.7	19,883	-0.01%
2024/02/20	27.3	407.73	25	410.70	400.00	2.3	19,888	0.01%
2024/02/19	29.9	425.94	17	430.09	415.00	12.9	19,708	0.07%
2024/02/16	25.5	444.16	30	453.65	441.50	-4.5	19,710	-0.02%
2024/02/15	30	452.72	24	446.80	455.00	6	19,626	0.03%
2024/02/05	19	420.61	19	423.74	418.00	0	19,452	0.00%
2024/02/02	24	424.00	40.2	422.00	421.00	-16.2	19,498	-0.08%
2024/02/01	29.1	414.08	11	419.32	411.00	18.1	19,353	0.09%
2024/01/31	10.1	418.05	9	424.83	416.50	1.1	19,344	0.01%
2024/01/30	19	423.61	17.1	426.55	430.00	1.9	19,350	0.01%
2024/01/29	18.1	422.72	19	420.74	420.50	-0.9	19,371	0.00%
2024/01/26	22	430.66	23.3	426.02	422.00	-1.3	19,472	-0.01%
2024/01/25	35.3	435.12	38	436.79	439.50	-2.7	19,553	-0.01%
2024/01/24	25	428.10	27	428.59	429.00	-2	19,605	-0.01%
2024/01/23	16	439.78	18.1	443.51	437.00	-2.1	19,739	-0.01%
2024/01/22	27	441.22	28	443.68	448.00	-1	19,787	-0.01%
2024/01/19	38	434.61	40.1	434.36	430.00	-2.1	19,771	-0.01%
2024/01/18	31	423.81	31	424.05	423.50	0	19,624	0.00%
2024/01/17	39.2	431.24	55.2	433.30	428.00	-16	19,804	-0.08%
2024/01/16	54.1	428.24	62.1	428.56	429.50	-8	19,718	-0.04%
2024/01/15	25.1	414.60	26	418.82	411.50	-0.9	19,409	0.00%
2024/01/12	46	422.97	45.1	420.77	421.50	0.9	19,403	0.00%
2024/01/11	55.1	405.70	56.5	402.32	422.50	-1.3	19,203	-0.01%
2024/01/10	17	380.35	19	384.18	387.00	-2	18,815	-0.01%
2024/01/09	35	381.29	47.2	379.77	375.50	-12.2	19,198	-0.06%
2024/01/08	36	381.54	45.1	383.95	377.00	-9	19,208	-0.05%
2024/01/05	62.2	379.93	60.1	379.46	384.00	2.1	19,186	0.01%
2024/01/04	26.2	370.20	22	369.57	372.00	4.2	19,117	0.02%
2024/01/03	43	366.57	58.4	368.01	373.00	-15.4	19,381	-0.08%
2024/01/02	20.2	355.21	52	354.72	360.00	-31.8	19,188	-0.17%
2023/12/29	21	355.45	20	356.43	357.00	1	19,396	0.01%
2023/12/28	34.1	360.94	27	357.19	354.50	7.1	19,425	0.04%
2023/12/27	22	361.68	22.2	362.23	362.50	-0.2	19,385	0.00%
2023/12/26	16.1	361.10	15	361.57	361.00	1.1	19,483	0.01%
2023/12/25	17	357.12	18	358.22	357.00	-1	19,539	-0.01%
2023/12/22	28.2	357.46	30	355.98	358.00	-1.8	19,741	-0.01%
2023/12/21	45.2	353.62	35	352.90	350.50	10.2	19,791	0.05%
2023/12/20	32	370.09	19	370.11	365.50	13	19,736	0.07%
2023/12/19	30.1	369.74	32.3	369.90	373.50	-2.2	19,880	-0.01%
2023/12/18	31	366.65	32	367.38	367.00	-1	20,079	0.00%
2023/12/15	26.2	368.51	25	366.86	361.00	1.2	20,106	0.01%
2023/12/14	31.1	372.65	29	371.88	369.00	2.1	20,167	0.01%
2023/12/13	31	371.61	46	373.43	368.00	-15	20,049	-0.07%
2023/12/12	94	382.66	92.1	382.62	382.50	1.9	20,136	0.01%
2023/12/11	25	366.48	17	365.74	361.50	8	19,961	0.04%
2023/12/08	23	365.07	27.1	367.21	370.00	-4	20,159	-0.02%
2023/12/07	32.2	361.03	26	360.54	357.50	6.2	20,283	0.03%
2023/12/06	25	367.92	29	366.17	361.50	-4	20,444	-0.02%
2023/12/05	30	371.30	25	367.40	363.50	5	20,557	0.02%
2023/12/04	25.1	383.57	26.1	386.96	380.00	-1	20,635	0.00%
2023/12/01	46.2	388.51	45.1	387.90	391.00	1.1	20,733	0.01%
2023/11/30	52.1	380.75	55	381.56	385.50	-2.9	20,695	-0.01%
2023/11/29	58	367.64	56.2	364.98	380.00	1.9	20,458	0.01%
2023/11/28	30	341.95	40.1	351.57	361.00	-10.1	20,092	-0.05%
2023/11/27	18.1	344.11	13	332.50	331.00	5.1	19,840	0.03%
2023/11/24	17	338.18	17	342.44	344.00	0	20,119	0.00%
2023/11/23	28	338.55	28.1	334.70	336.00	-0.1	20,142	0.00%
2023/11/22	16.1	345.34	16.2	347.33	346.00	-0.1	20,082	0.00%
2023/11/21	36.1	347.26	35	344.87	342.50	1.1	20,170	0.01%
2023/11/20	46.1	352.39	39.2	350.70	345.00	6.9	20,428	0.03%
2023/11/17	30.1	334.57	38.3	340.48	351.00	-8.1	20,281	-0.04%
2023/11/16	17.1	320.47	20	319.50	319.50	-3	20,030	-0.01%
2023/11/15	22.2	332.37	18	323.94	320.50	4.2	20,265	0.02%
2023/11/14	10	337.35	7.1	332.37	331.00	2.9	20,648	0.01%
2023/11/13	9	332.78	11	332.55	334.00	-2	21,080	-0.01%
2023/11/10	12	328.50	6	328.58	323.50	6	21,400	0.03%
2023/11/09	7.1	331.77	7	332.50	333.50	0.1	21,561	0.00%
2023/11/08	11	330.73	10.2	332.68	335.50	0.8	21,750	0.00%
2023/11/07	6.1	328.31	8.3	328.81	328.50	-2.3	21,883	-0.01%
2023/11/06	30.3	329.54	32	330.66	332.00	-1.7	21,808	-0.01%
2023/11/03	14	323.68	15	325.60	322.00	-1	21,652	0.00%
2023/11/02	25	317.42	24.1	315.53	324.00	0.9	21,438	0.00%
2023/11/01	40	304.17	39	305.53	302.50	1	21,213	0.00%
2023/10/31	27	322.61	28	321.27	302.00	-1	21,011	0.00%
2023/10/30	17	319.18	14.2	318.67	326.00	2.8	20,706	0.01%
2023/10/27	15.1	313.96	19	311.66	308.50	-3.9	20,545	-0.02%
2023/10/26	19.1	318.23	19	319.45	318.00	0.1	20,428	0.00%
2023/10/25	39	330.91	37.3	330.69	325.00	1.7	20,272	0.01%
2023/10/24	36	336.69	38	339.28	339.50	-2	20,005	-0.01%
2023/10/23	17.5	335.16	18	336.28	338.50	-0.5	19,784	0.00%
2023/10/20	22.3	333.32	21	335.00	334.50	1.3	19,531	0.01%
2023/10/19	33	342.41	29	345.60	343.00	4	19,944	0.02%
2023/10/18	37	349.89	41	350.79	351.00	-4	20,269	-0.02%
2023/10/17	30	360.18	35	356.95	352.50	-5	20,249	-0.02%
2023/10/16	19	346.00	19	342.24	350.00	0	20,262	0.00%
2023/10/13	22	338.07	19	339.42	343.00	3	20,547	0.01%
2023/10/12	19	339.50	20	338.93	345.00	-1	20,918	0.00%
2023/10/11	38	334.71	40.1	335.77	331.00	-2.1	21,100	-0.01%
2023/10/06	8	320.94	7	319.93	323.00	1	21,221	0.00%
2023/10/05	19	316.39	22.1	314.68	321.00	-3.1	21,269	-0.01%
2023/10/04	12	300.96	11	299.91	303.00	1	21,347	0.00%
2023/10/03	6	305.75	4	312.13	304.00	2	21,588	0.01%
2023/10/02	5	312.70	5	315.50	312.50	0	21,981	0.00%
2023/09/28	13	308.50	14	309.54	306.00	-1	22,153	0.00%
2023/09/27	26	301.67	25	299.92	306.00	1	22,691	0.00%
2023/09/26	10	304.85	7	307.29	303.00	3	22,997	0.01%
2023/09/25	28	311.57	29	313.09	309.50	-1	23,198	0.00%
2023/09/22	35	301.14	33	300.88	304.50	2	23,162	0.01%
2023/09/21	36.3	304.16	30.3	305.20	298.00	6	23,315	0.03%
2023/09/20	20	316.31	20	319.85	315.50	0	23,080	0.00%
2023/09/19	58.1	322.62	23	329.76	322.50	35.1	23,122	0.15%
2023/09/18	23	342.80	23	342.72	344.50	0	23,117	0.00%
2023/09/15	22	350.23	21	345.90	338.00	1	23,086	0.00%
2023/09/14	14	355.21	56.1	356.15	356.50	-42.1	22,723	-0.19%
2023/09/13	54	338.15	53	334.12	348.00	1	22,482	0.00%
2023/09/12	24	339.88	35	340.07	325.50	-11	22,316	-0.05%
2023/09/11	17	351.77	13	352.69	346.50	4	22,193	0.02%
2023/09/08	19.1	360.13	20	360.65	360.00	-0.9	21,987	0.00%
2023/09/07	18	366.11	18	366.14	369.50	0	21,976	0.00%
2023/09/06	39	364.37	38	365.57	367.00	1	21,685	0.00%
2023/09/05	10	353.40	17.4	352.28	357.00	-7.4	21,301	-0.03%
2023/09/04	15	342.13	15	342.90	345.00	0	21,044	0.00%
2023/09/01	29.2	348.59	23	341.93	335.00	6.2	20,849	0.03%
2023/08/31	11.2	345.19	12	343.25	345.00	-0.8	20,501	0.00%
2023/08/30	49	347.43	51.2	346.64	342.00	-2.2	20,321	-0.01%
2023/08/29	11	336.32	10	338.45	335.50	1	19,928	0.01%
2023/08/28	18	331.94	17	331.88	335.00	1	19,742	0.01%
2023/08/25	57	337.59	58.2	336.92	334.00	-1.2	19,539	-0.01%
2023/08/24	21	341.74	26	338.12	333.00	-5	19,248	-0.03%
2023/08/23	43	337.56	47	335.35	340.50	-4	19,019	-0.02%
2023/08/22	35.4	345.51	36	344.46	341.00	-0.6	18,776	0.00%
2023/08/21	57	337.45	55	338.11	335.50	2	18,741	0.01%
2023/08/18	58	348.94	54.2	347.61	328.00	3.8	18,462	0.02%
2023/08/17	51.2	358.13	52.1	359.13	357.00	-0.9	17,899	-0.01%
2023/08/16	88.1	336.30	63	337.44	341.00	25.1	17,419	0.14%
2023/08/15	28	322.32	33.1	324.38	334.00	-5.1	17,012	-0.03%
2023/08/14	33	301.67	30	304.03	304.00	3	16,725	0.02%
2023/08/11	30	297.65	30	296.92	293.50	0	16,465	0.00%
2023/08/10	2.3	280.76	22	289.36	280.00	-19.7	16,235	-0.12%
2023/08/09	20	304.05	12	304.58	301.00	8	16,253	0.05%
2023/08/08	15.2	294.17	11	294.14	295.50	4.2	16,287	0.03%
2023/08/07	10.1	293.11	10	300.50	307.50	0.1	16,315	0.00%
2023/08/04	11	273.34	7.2	276.46	281.50	3.8	16,299	0.02%
2023/08/02	6	302.40	6.3	297.86	281.00	-0.3	16,296	0.00%
2023/08/01	6	314.67	9.1	313.32	312.00	-3.1	16,305	-0.02%
2023/07/31	9	325.61	9	318.61	326.00	0	16,364	0.00%
2023/07/28	6	318.16	1	319.50	319.50	5	16,321	0.03%
2023/07/27	9.7	318.62	12	316.00	331.00	-2.3	16,358	-0.01%
2023/07/26	19	341.05	0	340.00	340.00	19	16,321	0.12%
2023/07/25	1	385.00	3	383.17	377.50	-2	16,440	-0.01%
2023/07/24	36	386.78	26	380.87	377.50	10	16,601	0.06%
2023/07/21	32	357.95	44.2	360.69	379.50	-12.2	16,376	-0.07%
2023/07/20	48	334.23	49	331.95	345.00	-1	15,962	-0.01%
2023/07/19	48	332.26	55	329.74	329.00	-7	15,782	-0.04%
2023/07/18	26	321.88	20	319.91	314.00	6	15,305	0.04%
2023/07/17	114	316.00	86	318.33	319.00	28	14,809	0.19%	大買/
2023/07/14	26	286.67	28.1	284.16	295.00	-2.1	14,264	-0.01%
2023/07/13	32	273.48	42	274.89	268.50	-10	13,808	-0.07%
2023/07/12	18	261.67	19	260.13	260.50	-1	13,253	-0.01%
2023/07/11	43	265.29	48.3	264.91	262.00	-5.3	13,097	-0.04%
2023/07/10	25.3	253.09	21.1	251.88	253.50	4.2	12,812	0.03%
2023/07/07	37.1	245.00	44.1	243.44	244.50	-7	12,591	-0.06%
2023/07/06	35.1	257.77	34	257.09	253.50	1.1	12,163	0.01%
2023/07/05	52	255.72	48.1	256.51	255.50	3.9	11,910	0.03%
2023/07/04	54.1	244.80	87.6	245.00	250.50	-33.5	11,417	-0.29%
2023/07/03	28	224.81	29.2	223.11	228.00	-1.2	11,054	-0.01%
2023/06/30	41	210.61	16	211.56	211.00	25	10,835	0.23%
2023/06/29	47	210.47	55	210.31	210.00	-8	10,851	-0.07%
2023/06/28	46	202.01	45	202.22	201.00	1	10,717	0.01%
2023/06/27	51	200.46	61.3	201.90	198.00	-10.3	11,051	-0.09%
2023/06/26	20	202.50	19	202.53	202.00	1	11,102	0.01%
2023/06/21	119	193.45	123	194.35	199.00	-4	11,496	-0.03%	大買/大賣/
2023/06/20	37.1	198.32	22	196.68	196.00	15.1	11,548	0.13%
2023/06/19	30	196.73	240	197.26	196.50	-210	11,706	-1.79%	大賣/鉅額交易
2023/06/16	47.5	194.50	26	191.85	193.00	21.5	11,603	0.19%
2023/06/15	20	190.28	21	190.74	190.00	-1	11,553	-0.01%
2023/06/14	3	187.17	7.1	187.43	186.00	-4	11,600	-0.03%
2023/06/13	24.3	185.05	61.4	185.29	187.50	-37.1	11,641	-0.32%
2023/06/12	5	174.80	22.1	175.45	174.50	-17.1	11,506	-0.15%
2023/06/09	12.1	172.21	11.1	173.81	173.50	1	11,537	0.01%
2023/06/08	3	167.67	2	168.25	168.50	1	11,624	0.01%
2023/06/07	1	170.50	1	171.00	172.00	0	11,779	0.00%
2023/06/06	1	171.03	2	170.50	170.50	-1	12,282	-0.01%
2023/06/05	2	173.00	3	172.67	173.00	-1	12,355	-0.01%
2023/06/02	6	173.00	11	174.91	172.00	-5	12,416	-0.04%
2023/06/01	2	172.98	1	172.50	173.00	1	12,476	0.01%
2023/05/31	9	172.06	1	173.00	171.50	8	12,750	0.06%
2023/05/30	7	171.22	3	172.83	172.50	4	12,802	0.03%
2023/05/29	5	174.50	20	174.40	173.50	-15	12,820	-0.12%
2023/05/26	24	169.27	2	173.25	168.50	22	12,907	0.17%
2023/05/25	54	172.94	42	174.39	170.50	12	13,281	0.09%
2023/05/24	11	167.41	17	167.41	167.00	-6	13,602	-0.04%
2023/05/23	13	171.23	12	171.21	171.00	1	13,714	0.01%
2023/05/22	4	169.25	4	169.13	168.50	0	13,833	0.00%
2023/05/19	32	170.70	23	170.89	172.00	9	13,863	0.06%
2023/05/18	5	168.10	2	167.50	167.50	3	13,979	0.02%
2023/05/17	7	166.14	31	165.32	166.50	-24	14,073	-0.17%
2023/05/16	28	163.05	8	164.25	162.00	20	14,134	0.14%
2023/05/15	12	163.92	8	164.19	164.50	4	14,162	0.03%
2023/05/12	1	164.50	3	166.67	167.00	-2	14,331	-0.01%
2023/05/11	13	167.58	12	169.04	164.50	1	14,585	0.01%
2023/05/10	2	169.00	8	168.94	169.50	-6	15,086	-0.04%
2023/05/09	13	166.23	11	168.00	168.00	2	15,223	0.01%
2023/05/08	4	171.38	4	173.00	168.50	0	15,458	0.00%
2023/05/05	13	169.65	9	169.67	170.00	4	16,178	0.02%
2023/05/04	3	166.83	6	167.25	169.00	-3	16,439	-0.02%
2023/05/03	13	166.35	5	166.80	166.00	8	16,616	0.05%
2023/05/02	30	168.85	11	167.23	170.00	19	16,586	0.11%
2023/04/28	56	164.62	55	164.11	164.00	1	16,619	0.01%
2023/04/27	23	160.59	35	160.76	160.00	-12	16,470	-0.07%
2023/04/26	92.1	159.18	54	160.34	158.50	38.1	16,309	0.23%
2023/04/25	47	172.75	30	171.30	171.00	17	15,999	0.11%
2023/04/24	21.2	177.27	20	178.28	177.00	1.2	15,830	0.01%
2023/04/21	8	186.06	12	186.71	184.50	-4	15,754	-0.03%
2023/04/20	3	188.33	2	189.25	191.00	1	15,770	0.01%
2023/04/19	6	190.67	3	190.50	188.50	3	15,884	0.02%
2023/04/18	2	195.50	2	193.50	191.50	0	15,912	0.00%
2023/04/17	12	193.38	11	193.41	194.50	1	15,967	0.01%
2023/04/14	7	193.57	5	193.40	194.50	2	16,057	0.01%
2023/04/13	26	192.60	16	192.63	192.00	10	16,143	0.06%
2023/04/12	15	195.23	16	195.66	196.50	-1	16,172	-0.01%
2023/04/11	18	197.28	17	197.88	197.50	1	16,198	0.01%
2023/04/10	69	200.49	4	200.88	199.50	65	16,385	0.40%
2023/04/07	140	200.67	24	201.88	200.00	116	16,361	0.71%	大買/鉅額交易
2023/04/06	28	196.70	30	197.82	201.00	-2	16,255	-0.01%
2023/03/31	63	192.08	81	193.70	196.50	-18	16,126	-0.11%
2023/03/30	212	190.23	255	191.25	193.00	-43	16,015	-0.27%	大買/大賣/
2023/03/29	78.1	190.76	34	191.22	189.00	44.1	15,899	0.28%
2023/03/28	28.4	199.32	26	199.58	195.50	2.4	15,737	0.02%
2023/03/27	33	214.14	27	212.83	209.00	6	15,297	0.04%
2023/03/24	56	213.97	60	213.44	215.50	-4	15,057	-0.03%
2023/03/23	5	199.50	5	199.70	198.50	0	14,498	0.00%
2023/03/22	14	199.00	26	198.04	200.50	-12	14,533	-0.08%
2023/03/21	13	192.23	30	194.75	192.00	-17	14,315	-0.12%
2023/03/20	30	191.97	2	194.75	191.00	28	14,384	0.19%
2023/03/17	19	193.47	20	193.68	194.50	-1	14,410	-0.01%
2023/03/16	8	188.38	10	188.55	188.00	-2	14,186	-0.01%
2023/03/15	18	192.64	36	193.25	190.50	-18	14,175	-0.13%
2023/03/14	7	185.86	6	186.42	187.50	1	14,093	0.01%
2023/03/13	19	185.47	18	183.61	186.50	1	14,174	0.01%
2023/03/10	30	188.10	50	186.10	187.00	-20	14,176	-0.14%
2023/03/09	63	197.53	50	197.59	194.00	13	14,405	0.09%
2023/03/08	5	188.70	6	187.25	191.00	-1	13,983	-0.01%
2023/03/07	3	187.33	2	189.25	187.50	1	13,967	0.01%
2023/03/06	12	190.75	9	191.00	189.50	3	13,998	0.02%
2023/03/03	23	191.17	23.1	192.39	188.50	-0.1	14,115	0.00%
2023/03/02	9	185.94	3	187.00	186.00	6	14,220	0.04%
2023/03/01	8	185.63	3	185.50	186.00	5	14,266	0.04%
2023/02/24	17	189.56	13	189.92	185.50	4	14,319	0.03%
2023/02/23	25	187.89	31.1	189.16	188.50	-6.1	14,153	-0.04%
2023/02/22	41.1	188.74	21	186.02	181.00	20.1	14,009	0.14%
2023/02/21	7	198.14	9	197.94	200.50	-2	13,748	-0.01%
2023/02/20	17	196.29	12	197.83	195.00	5	13,831	0.04%
2023/02/17	12	197.00	12	196.71	196.50	0	14,067	0.00%
2023/02/16	7	196.29	17.1	197.96	200.50	-10.1	14,445	-0.07%
2023/02/15	23	190.41	27	191.93	193.00	-4	14,704	-0.03%
2023/02/14	23	194.65	35	195.66	192.00	-12	14,749	-0.08%
2023/02/13	18	193.28	15	193.23	193.50	3	15,074	0.02%
2023/02/10	24	194.10	20.2	194.78	193.50	3.9	15,370	0.03%
2023/02/09	51	199.94	48	199.99	198.50	3	15,653	0.02%
2023/02/08	68.2	199.44	71.1	199.77	199.00	-3	15,573	-0.02%
2023/02/07	17	189.47	19	189.00	191.50	-2	15,221	-0.01%
2023/02/06	63	191.92	59.1	191.42	190.00	3.9	15,323	0.03%
2023/02/03	68	191.21	65.2	192.79	194.50	2.8	15,369	0.02%
2023/02/02	19.1	180.22	34.1	179.79	184.00	-15	14,907	-0.10%
2023/02/01	37	174.53	25	174.78	175.50	12	15,396	0.08%
2023/01/31	12	168.92	8	168.44	169.50	4	15,627	0.03%
2023/01/30	16	168.75	11	168.14	168.50	5	16,331	0.03%
2023/01/17	1	159.50	1	159.00	160.00	0	17,101	0.00%
2023/01/16	20	159.10	23	159.54	159.50	-3	17,567	-0.02%
2023/01/13	21	160.83	20	157.98	157.50	1	17,880	0.01%
2023/01/12	20	160.30	18	159.83	160.00	2	18,323	0.01%
2023/01/11	14	159.32	15	159.63	161.00	-1	18,752	-0.01%
2023/01/10	12	158.75	9	159.50	160.00	3	19,182	0.02%
2023/01/09	32	157.88	26	157.79	158.50	6	19,639	0.03%
2023/01/06	22	150.61	29	149.34	151.00	-7	19,950	-0.04%
2023/01/05	20	147.78	14	148.82	147.00	6	20,375	0.03%
2023/01/04	13	146.88	19	147.55	149.00	-6	20,876	-0.03%
2023/01/03	26	144.52	29	144.71	147.00	-3	21,203	-0.01%
2022/12/30	23	145.70	25	144.36	142.50	-2	21,448	-0.01%
2022/12/29	29	144.26	29	144.74	145.50	0	21,795	0.00%
2022/12/28	33	147.61	31.1	146.06	145.00	2	22,145	0.01%
2022/12/27	9.1	154.78	19	153.71	156.50	-10	22,266	-0.04%
2022/12/26	27	153.50	13	154.54	152.00	14	22,770	0.06%
2022/12/23	20	157.30	17	156.68	159.00	3	23,323	0.01%
2022/12/22	12	159.42	11	160.45	158.00	1	23,747	0.00%
2022/12/21	25	158.94	27	159.59	157.50	-2	24,226	-0.01%
2022/12/20	24	161.88	25	159.86	156.00	-1	24,661	0.00%
2022/12/19	12	163.79	12	164.75	165.00	0	25,021	0.00%
2022/12/16	7	165.07	7	166.29	165.00	0	25,528	0.00%
2022/12/15	6	170.67	6	172.42	171.50	0	25,759	0.00%
2022/12/14	20	171.25	23	171.37	173.00	-3	25,800	-0.01%
2022/12/13	21	164.79	25	165.60	164.00	-4	25,794	-0.02%
2022/12/12	48.1	163.83	52	164.15	164.00	-3.9	25,943	-0.02%
2022/12/09	38	169.54	36	169.01	168.50	2	26,462	0.01%
2022/12/08	31.1	168.51	27	169.35	167.00	4.1	26,667	0.02%
2022/12/07	14	171.71	15	172.57	170.00	-1	26,854	0.00%
2022/12/06	7	175.79	8	176.06	175.50	-1	26,928	0.00%
2022/12/05	20	179.35	22	180.23	178.00	-2	27,113	-0.01%
2022/12/02	20	176.83	21	176.95	176.50	-1	27,347	0.00%
2022/12/01	72	177.53	79.1	177.37	175.50	-7.1	27,536	-0.03%
2022/11/30	4	168.50	5	168.00	168.50	-1	27,497	0.00%
2022/11/29	6	166.75	6	166.25	165.50	0	27,732	0.00%
2022/11/28	19	168.08	17	166.91	168.50	2	28,144	0.01%
2022/11/25	37	170.20	28	170.73	167.50	9	28,344	0.03%
2022/11/24	52	170.98	57	171.08	172.00	-5	28,350	-0.02%
2022/11/23	20	166.43	16	167.75	163.50	4	28,343	0.01%
2022/11/22	18	164.44	18	162.75	166.50	0	28,707	0.00%
2022/11/21	20	166.40	22	166.77	164.00	-2	29,182	-0.01%
2022/11/18	20.1	169.64	22	170.25	166.00	-1.9	29,702	-0.01%
2022/11/17	17	167.79	22	167.55	170.50	-5	29,817	-0.02%
2022/11/16	15	166.27	11	166.64	167.00	4	30,017	0.01%
2022/11/15	18	165.47	16	165.56	167.00	2	30,214	0.01%
2022/11/14	24	161.71	35	160.94	163.50	-11	30,634	-0.04%
2022/11/11	36	160.10	38	159.41	156.50	-2	31,097	-0.01%
2022/11/10	31	150.50	29	150.31	150.50	2	30,971	0.01%
2022/11/09	68	151.26	67	150.96	150.50	1	31,293	0.00%
2022/11/08	56	149.90	57	150.83	147.00	-1	31,812	0.00%
2022/11/07	58	149.05	62	147.02	149.00	-4	32,171	-0.01%
2022/11/04	41	142.87	34	143.12	142.50	7	31,967	0.02%
2022/11/03	26	144.73	22	144.80	144.00	4	31,985	0.01%
2022/11/02	22	145.66	21	146.36	145.50	1	32,066	0.00%
2022/11/01	24	145.75	31	144.82	146.50	-7	32,164	-0.02%
2022/10/31	40	142.91	40	143.11	142.00	0	32,256	0.00%
2022/10/28	103	143.06	101	141.24	139.50	2	32,356	0.01%	大買/大賣/
2022/10/27	46	136.85	56	136.61	138.00	-10	31,865	-0.03%
2022/10/26	92	135.07	76.8	135.34	133.50	15.2	31,835	0.05%
2022/10/25	101.8	134.58	98.2	135.09	139.50	3.6	31,506	0.01%	大買/
2022/10/24	2	132.75	12	133.50	134.50	-10	31,060	-0.03%
2022/10/21	75	124.53	73	124.10	122.50	2	31,495	0.01%
2022/10/20	72	124.84	95	124.41	127.00	-23	32,320	-0.07%
2022/10/19	102	129.35	84	129.80	125.00	18	32,200	0.06%	大買/
2022/10/18	57	131.32	52	131.28	130.50	5	32,249	0.02%
2022/10/17	79	127.98	73	128.16	131.50	6	32,783	0.02%
2022/10/14	76	126.43	90	127.44	130.00	-14	33,031	-0.04%
2022/10/13	77	120.77	71	123.42	118.50	6	33,153	0.02%
2022/10/12	84	122.10	78	123.03	122.00	6	33,056	0.02%
2022/10/11	50	127.71	66	128.12	127.00	-16	33,018	-0.05%
2022/10/07	49	138.01	39	138.33	136.50	10	32,849	0.03%
2022/10/06	95	137.11	96	137.40	140.00	-1	32,872	0.00%
2022/10/05	81	137.88	73	139.12	133.50	8	32,704	0.02%
2022/10/04	28	138.16	25	138.74	137.50	3	32,381	0.01%
2022/10/03	79	136.73	71	135.61	135.50	8	32,180	0.02%
2022/09/30	63	131.22	81	128.02	134.00	-18	32,572	-0.06%
2022/09/29	28	129.82	28	130.27	127.00	0	32,663	0.00%
2022/09/28	43	130.65	38	131.78	127.50	5	32,739	0.02%
2022/09/27	66	135.21	67	134.69	134.50	-1	32,704	0.00%
2022/09/26	77	140.02	81	139.12	136.00	-4	32,637	-0.01%
2022/09/23	47	150.83	27	150.76	145.50	20	32,650	0.06%
2022/09/22	55	150.59	58	150.25	156.00	-3	32,479	-0.01%
2022/09/21	32	152.22	38	152.47	152.50	-6	32,515	-0.02%
2022/09/20	61	152.39	59	152.81	152.00	2	32,776	0.01%
2022/09/19	48	153.44	47	154.56	152.50	1	32,932	0.00%
2022/09/16	45	156.28	61	155.81	153.50	-16	33,125	-0.05%
2022/09/15	38	166.45	32	165.95	161.00	6	33,151	0.02%
2022/09/14	27	168.96	28	169.63	169.50	-1	33,183	0.00%
2022/09/13	26.1	175.88	27	176.41	176.00	-0.9	33,222	0.00%
2022/09/12	41	177.51	43	177.53	173.00	-2	33,278	-0.01%
2022/09/08	37	174.23	36	175.06	175.50	1	33,482	0.00%
2022/09/07	26	174.75	26	174.73	176.00	0	33,488	0.00%
2022/09/06	44	178.73	43	176.51	175.50	1	33,699	0.00%
2022/09/05	31	184.89	28	183.98	179.50	3	33,603	0.01%
2022/09/02	69	186.59	58.1	187.13	188.00	10.9	33,488	0.03%
2022/09/01	44	183.13	50	182.93	181.00	-6	33,293	-0.02%
2022/08/31	34	188.18	38.1	188.03	187.00	-4.1	33,223	-0.01%
2022/08/30	21	190.62	8	189.75	188.50	13	33,343	0.04%
2022/08/29	36	186.57	42.1	186.67	190.00	-6.1	33,178	-0.02%
2022/08/26	88.2	199.63	83	198.58	191.00	5.2	33,079	0.02%
2022/08/25	118	195.04	122.2	195.25	195.00	-4.2	32,887	-0.01%	大買/大賣/
2022/08/24	46	189.20	39	189.19	186.00	7	32,679	0.02%
2022/08/23	71	186.29	81.1	186.26	190.50	-10.1	32,474	-0.03%
2022/08/22	73	190.18	77.1	190.53	186.00	-4.1	32,316	-0.01%
2022/08/19	80	193.10	71	193.82	189.50	9	32,358	0.03%
2022/08/18	99	183.01	92.1	181.87	189.00	6.9	31,931	0.02%
2022/08/17	41	176.45	43	176.76	175.50	-2	31,262	-0.01%
2022/08/16	45	177.22	52	178.44	175.50	-7	31,269	-0.02%
2022/08/15	125	176.16	113	176.53	178.00	12	31,286	0.04%	大買/大賣/
2022/08/12	64	164.43	76	164.26	170.50	-12	30,694	-0.04%
2022/08/11	34	155.22	38	155.33	155.00	-4	30,349	-0.01%
2022/08/10	50	149.79	51	149.84	149.00	-1	30,681	0.00%
2022/08/09	30	153.48	34	154.13	154.50	-4	30,843	-0.01%
2022/08/08	46	155.89	41	156.45	154.50	5	31,057	0.02%
2022/08/05	61	157.46	62	156.19	159.50	-1	31,147	0.00%
2022/08/04	109	147.72	107	148.17	149.00	2	31,240	0.01%	大買/大賣/
2022/08/03	73	149.77	67	150.51	148.50	6	31,290	0.02%
2022/08/02	105	148.38	110	150.54	151.50	-5	31,482	-0.02%	大買/大賣/
2022/08/01	90	153.22	89	153.11	153.00	1	31,442	0.00%
2022/07/29	99	157.08	94	156.72	156.00	5	31,376	0.02%
2022/07/28	76	160.90	72	159.03	155.50	4	31,475	0.01%
2022/07/27	76	167.08	73	166.90	163.00	3	30,798	0.01%
2022/07/26	45	179.29	45	179.48	177.50	0	29,889	0.00%
2022/07/25	29	179.86	16	179.50	181.50	13	29,826	0.04%
2022/07/22	60	184.30	61	182.98	180.50	-1	29,766	0.00%
2022/07/21	82	169.50	78	170.51	179.00	4	29,265	0.01%
2022/07/20	64	161.77	66	161.84	163.00	-2	28,744	-0.01%
2022/07/19	58	158.62	56	157.61	154.00	2	28,522	0.01%
2022/07/18	54	159.26	57.1	159.80	158.00	-3.1	28,377	-0.01%
2022/07/15	17	151.91	44.1	151.81	152.50	-27.1	28,062	-0.10%
2022/07/14	49	147.08	54	148.62	150.00	-5	28,107	-0.02%
2022/07/13	64	151.66	34	154.53	146.50	30	27,985	0.11%
2022/07/12	21	155.79	24	154.77	150.00	-3	28,075	-0.01%
2022/07/11	61	165.61	59	163.37	162.00	2	28,455	0.01%
2022/07/08	79	169.92	74	168.93	165.00	5	28,630	0.02%
2022/07/07	58.1	168.17	63.5	167.68	174.00	-5.5	28,007	-0.02%
2022/07/06	81	167.20	82.3	165.39	160.50	-1.3	27,834	0.00%
2022/07/05	75.7	172.16	71.1	171.56	174.00	4.6	27,750	0.02%
2022/07/04	44.1	172.06	47	171.36	172.50	-2.9	27,851	-0.01%
2022/07/01	65	182.10	59	180.97	172.00	6	27,944	0.02%
2022/06/30	38	187.18	36	189.24	191.00	2	27,826	0.01%
2022/06/29	34	193.13	40	191.70	194.50	-6	27,816	-0.02%
2022/06/28	76	187.75	77	189.44	190.00	-1	27,790	0.00%
2022/06/27	69	199.11	78	197.91	198.00	-9	28,067	-0.03%
2022/06/24	45	188.49	45	189.13	187.50	0	28,540	0.00%
2022/06/23	82	188.04	87	188.45	190.00	-5	28,676	-0.02%
2022/06/22	45	192.96	42	194.81	186.50	3	28,328	0.01%
2022/06/21	59	205.22	62	203.63	207.00	-3	28,133	-0.01%
2022/06/20	54	205.96	53	207.06	201.50	1	28,206	0.00%
2022/06/17	73	208.99	73	210.03	209.00	0	28,277	0.00%
2022/06/16	58	226.81	54.1	226.08	214.50	4	28,039	0.01%
2022/06/15	80.1	232.07	81	232.10	228.50	-1	28,074	0.00%
2022/06/14	72	222.25	69	224.26	225.50	3	28,220	0.01%
2022/06/13	23	221.07	18	221.11	226.00	5	28,523	0.02%
2022/06/10	47	221.89	57	221.60	225.50	-10	29,039	-0.03%
2022/06/09	64	223.17	70	223.87	224.00	-6	29,291	-0.02%
2022/06/08	82	227.38	64	226.93	222.50	18	29,488	0.06%
2022/06/07	36	226.24	34	226.76	228.50	2	30,017	0.01%
2022/06/06	59	226.01	78	227.90	231.50	-19	30,785	-0.06%
2022/06/02	64	229.94	54	229.16	226.00	10	31,348	0.03%
2022/06/01	67	240.82	58	242.49	238.00	9	31,717	0.03%
2022/05/31	36	237.89	43	236.99	240.50	-7	31,931	-0.02%
2022/05/30	36	239.81	48	239.07	242.00	-12	32,963	-0.04%
2022/05/27	114	239.10	101	238.74	231.00	13	33,710	0.04%	大買/大賣/
2022/05/26	48	249.89	41	249.40	238.50	7	34,303	0.02%
2022/05/25	45	253.56	46	252.89	255.00	-1	34,805	0.00%
2022/05/24	66	252.59	68	252.36	250.00	-2	35,532	-0.01%
2022/05/23	59	268.70	53	267.61	257.50	6	36,322	0.02%
2022/05/20	11	269.50	11	269.59	269.50	0	36,532	0.00%
2022/05/19	56	264.60	57	265.12	269.50	-1	36,484	0.00%
2022/05/18	87	265.57	95	265.49	268.00	-8	36,532	-0.02%
2022/05/17	70	252.45	66	253.49	255.00	4	36,520	0.01%
2022/05/16	66	263.97	69	260.77	252.50	-3	37,163	-0.01%
2022/05/13	83	261.05	80	260.92	257.00	3	37,394	0.01%
2022/05/12	66	257.02	66	257.31	254.50	0	37,471	0.00%
2022/05/11	85	252.15	96	251.96	257.50	-11	37,788	-0.03%
2022/05/10	69	247.59	78	246.15	255.00	-9	37,985	-0.02%
2022/05/09	48	256.36	45	254.61	246.50	3	38,497	0.01%
2022/05/06	58	273.93	43	274.95	272.00	15	38,829	0.04%
2022/05/05	55	279.34	48	279.73	286.00	7	38,763	0.02%
2022/05/04	21	264.26	23	265.39	262.50	-2	38,558	-0.01%
2022/05/03	39	264.88	38	265.17	264.50	1	38,787	0.00%
2022/04/29	40	264.59	41	264.27	260.50	-1	38,955	0.00%
2022/04/28	60	255.88	63	254.22	260.00	-3	38,880	-0.01%
2022/04/27	59	244.25	66	243.11	252.50	-7	38,898	-0.02%
2022/04/26	41	247.59	44	246.69	242.50	-3	38,817	-0.01%
2022/04/25	62	251.53	51.1	252.02	248.50	10.9	39,070	0.03%
2022/04/22	44	265.52	41	266.46	267.50	3	39,245	0.01%
2022/04/21	13.1	276.20	14	275.36	275.00	-0.9	39,660	0.00%
2022/04/20	28	270.25	28	270.86	276.50	0	39,824	0.00%
2022/04/19	25	272.08	19	273.76	268.50	6	39,943	0.02%
2022/04/18	32	269.00	56	265.83	272.50	-24	40,018	-0.06%
2022/04/15	85	264.16	83	263.86	265.50	2	40,260	0.00%
2022/04/14	55	284.87	44	283.32	281.50	11	40,341	0.03%
2022/04/13	44	286.86	39	286.76	289.50	5	40,256	0.01%
2022/04/12	40.1	283.87	40	284.33	281.50	0.1	40,177	0.00%
2022/04/11	38	290.01	37	289.86	281.00	1	39,911	0.00%
2022/04/08	53	300.17	50	299.70	301.50	3	39,727	0.01%
2022/04/07	35.2	310.38	32	306.72	296.00	3.2	39,457	0.01%
2022/04/06	35	314.51	50	313.04	317.00	-15	39,182	-0.04%
2022/04/01	31	307.16	19	304.34	312.00	12	39,128	0.03%
2022/03/31	26.2	311.36	25	310.22	305.50	1.2	39,374	0.00%
2022/03/30	24	322.33	25	324.16	312.50	-1	39,541	0.00%
2022/03/29	45	318.04	52	318.20	322.50	-7	39,675	-0.02%
2022/03/28	62	303.01	63	301.51	311.00	-1	40,065	0.00%
2022/03/25	14	292.61	15	294.57	296.00	-1	40,418	0.00%
2022/03/24	5	285.71	20.2	286.27	287.50	-15.1	40,965	-0.04%
2022/03/23	34.2	291.12	35.1	294.32	284.00	-0.9	42,365	0.00%
2022/03/22	58.1	285.13	43	284.41	282.00	15	42,972	0.04%
2022/03/21	21	279.50	25	279.88	274.50	-4	43,100	-0.01%
2022/03/18	35	272.41	32	274.13	273.00	3	43,130	0.01%
2022/03/17	69	273.76	69	273.70	275.00	0	42,942	0.00%
2022/03/16	38	259.75	31	260.19	255.00	7	42,428	0.02%
2022/03/15	53	274.55	56	269.99	260.50	-3	42,269	-0.01%
2022/03/14	57	290.30	55	290.50	286.00	2	42,126	0.00%
2022/03/11	23	281.37	25	281.86	287.00	-2	41,766	0.00%
2022/03/10	68	284.32	69.1	284.14	281.00	-1.1	41,630	0.00%
2022/03/09	92.1	285.50	86	285.73	275.00	6.1	41,146	0.01%
2022/03/08	99	287.08	109	285.12	273.50	-10	40,380	-0.02%	大賣/
2022/03/07	83	283.30	79	283.66	287.50	4	39,594	0.01%
2022/03/04	35	298.51	37	296.53	288.00	-2	39,069	-0.01%
2022/03/03	135	316.88	133	315.93	312.00	2	38,732	0.01%	大買/大賣/
2022/03/02	88	304.43	88	303.89	307.00	0	37,914	0.00%
2022/03/01	69	284.57	67	285.13	299.50	2	37,091	0.01%
2022/02/25	63	265.41	78	265.91	272.50	-15	36,252	-0.04%
2022/02/24	113	246.88	95.4	247.29	248.00	17.6	35,583	0.05%	大買/
2022/02/23	108	245.81	110	246.46	245.00	-2	34,753	-0.01%	大買/大賣/
2022/02/22	162	238.02	177	237.79	233.50	-15	33,923	-0.04%	大買/大賣/
2022/02/21	43	235.74	45	235.55	239.00	-2	33,503	-0.01%
2022/02/18	53	235.92	56	233.74	238.50	-3	33,774	-0.01%
2022/02/17	101	237.07	96.1	236.10	233.00	4.9	33,898	0.01%	大買/
2022/02/16	144	245.73	145	244.97	243.00	-1	33,682	0.00%	大買/大賣/
2022/02/15	92	238.22	91	238.19	232.00	1	33,336	0.00%
2022/02/14	75	233.41	71	233.49	231.00	4	33,092	0.01%
2022/02/11	80	244.31	83	242.69	244.00	-3	33,159	-0.01%
2022/02/10	68	239.41	73.7	240.54	234.00	-5.7	32,875	-0.02%
2022/02/09	112	233.03	118	234.25	236.50	-6	32,706	-0.02%	大買/大賣/
2022/02/08	66.2	219.66	64.5	221.13	224.00	1.7	32,424	0.01%
2022/02/07	31	202.50	34	203.60	209.50	-3	32,386	-0.01%
2022/01/26	46	203.65	35	205.33	199.50	11	32,810	0.03%
2022/01/25	67	211.62	69	210.94	205.50	-2	33,233	-0.01%
2022/01/24	39	211.35	46	209.29	213.50	-7	33,695	-0.02%
2022/01/21	20	215.58	17	215.88	216.00	3	34,692	0.01%
2022/01/20	70	216.75	69	216.62	219.00	1	35,430	0.00%
2022/01/19	62	211.77	55	211.87	215.00	7	36,018	0.02%
2022/01/18	41	215.24	54	215.44	209.00	-13	36,701	-0.04%
2022/01/17	63.4	211.36	65	211.96	214.50	-1.6	37,392	0.00%
2022/01/14	91	205.06	96	204.98	213.00	-5	37,851	-0.01%
2022/01/13	41	198.72	45	197.78	200.50	-4	38,128	-0.01%
2022/01/12	47	200.90	46	200.55	200.50	1	38,678	0.00%
2022/01/11	34	201.97	25	201.56	199.00	9	39,898	0.02%
2022/01/10	100	207.38	99	207.53	207.00	1	40,656	0.00%
2022/01/07	27	208.15	19	208.61	199.00	8	41,496	0.02%
2022/01/06	36.1	211.20	22	210.50	211.00	14.1	41,693	0.03%
2022/01/05	12	220.25	16	221.19	218.50	-4	42,783	-0.01%
2022/01/04	34.5	224.67	25	225.30	221.00	9.5	44,346	0.02%
2022/01/03	18	233.62	16	234.16	226.00	2	44,732	0.00%
2021/12/30	21	235.69	23	236.02	239.00	-2	44,982	0.00%
2021/12/29	18	238.67	17	239.21	238.00	1	44,942	0.00%
2021/12/28	24	238.96	25	240.16	245.50	-1	45,334	0.00%
2021/12/27	48	246.88	37	247.38	238.50	11	45,452	0.02%
2021/12/24	11	247.36	11	246.91	249.00	0	45,182	0.00%
2021/12/23	37	247.09	37	247.41	243.00	0	45,107	0.00%
2021/12/22	52	243.53	51.5	242.82	243.00	0.5	44,945	0.00%
2021/12/21	61	227.44	68	228.55	238.50	-7	44,416	-0.02%
2021/12/20	40	227.75	31	224.90	217.00	9	43,896	0.02%
2021/12/17	129	222.14	155	222.36	225.50	-26	43,928	-0.06%	大買/大賣/
2021/12/16	54	209.68	61	211.04	217.50	-7	42,868	-0.02%
2021/12/15	25	188.24	40.2	192.42	198.00	-15.2	42,239	-0.04%
2021/12/14	37	185.80	20	182.13	180.00	17	42,330	0.04%
2021/12/13	14	191.36	21	191.50	194.00	-7	43,128	-0.02%
2021/12/10	36	188.75	34	188.35	187.50	2	43,465	0.00%
2021/12/09	28	193.48	25	195.08	188.50	3	44,281	0.01%
2021/12/08	65	187.78	81	188.31	194.50	-16	44,790	-0.04%
2021/12/07	13	178.42	14	179.50	177.00	-1	44,992	0.00%
2021/12/06	52	181.87	49	178.95	178.50	3	45,320	0.01%
2021/12/03	41	189.99	31	189.06	190.00	10	45,555	0.02%
2021/12/02	11	186.50	10	187.65	184.50	1	45,714	0.00%
2021/12/01	10	182.30	8	182.25	187.00	2	45,984	0.00%
2021/11/30	6	187.08	7	187.29	186.00	-1	46,512	0.00%
2021/11/29	23	176.72	24	177.77	183.00	-1	47,677	0.00%
2021/11/26	21	179.40	34	177.13	182.00	-13	48,042	-0.03%
2021/11/25	30	179.05	32	180.31	176.50	-2	47,917	0.00%
2021/11/24	46	180.17	43	180.26	179.00	3	47,883	0.01%
2021/11/23	28	184.21	24	185.31	184.50	4	48,613	0.01%
2021/11/22	7	188.79	11	190.86	190.00	-4	48,686	-0.01%
2021/11/19	22	193.43	12	196.29	190.50	10	48,565	0.02%
2021/11/18	25	199.76	7	198.07	196.00	18	48,409	0.04%
2021/11/17	30	201.75	38	201.90	206.00	-8	48,307	-0.02%
2021/11/16	45	200.58	40	202.41	193.50	5	47,897	0.01%
2021/11/15	35	194.71	34	195.94	198.50	1	47,378	0.00%
2021/11/12	44	197.03	38	194.95	189.00	6	47,110	0.01%
2021/11/11	27	190.57	31	191.94	191.00	-4	46,520	-0.01%
2021/11/10	44	186.81	57.1	183.91	194.00	-13.1	46,153	-0.03%
2021/11/09	49	183.65	53	184.61	181.00	-4	45,662	-0.01%
2021/11/08	48	187.73	30	184.68	181.00	18	45,141	0.04%
2021/11/05	53	188.06	52	187.07	197.00	1	44,724	0.00%
2021/11/04	75.3	193.57	76.1	195.14	190.50	-0.8	44,059	0.00%
2021/11/03	58	199.86	46	200.72	193.50	12	43,471	0.03%
2021/11/02	51	205.28	57.3	206.77	205.50	-6.3	43,072	-0.01%
2021/11/01	81	211.91	98.1	210.53	210.00	-17.1	42,405	-0.04%
2021/10/29	80.1	206.18	60.3	204.27	201.00	19.8	41,622	0.05%
2021/10/28	52.1	189.87	53	191.01	196.50	-0.9	40,311	0.00%
2021/10/27	17	171.59	24	173.33	179.00	-7	39,421	-0.02%
2021/10/26	85	171.87	72	167.52	163.00	13	38,611	0.03%
2021/10/25	46.3	170.01	44.1	171.41	176.00	2.2	37,727	0.01%
2021/10/22	50	157.76	55	158.40	166.50	-5	36,525	-0.01%
2021/10/21	48.1	153.91	47	154.04	151.50	1.1	35,522	0.00%
2021/10/20	50	150.32	54.1	151.09	153.50	-4.1	34,614	-0.01%
2021/10/19	76.1	148.41	82	148.58	147.50	-5.9	33,683	-0.02%
2021/10/18	55	141.82	45	141.78	141.00	10	32,110	0.03%
2021/10/15	74	135.57	91	134.10	143.00	-17	31,001	-0.05%
2021/10/14	44	133.89	48	132.82	130.00	-4	29,551	-0.01%
2021/10/13	90	135.20	72	134.25	131.50	18	28,779	0.06%
2021/10/12	101	131.94	97	131.96	133.00	4	27,418	0.01%	大買/
2021/10/08	33	124.08	38	125.83	130.00	-5	25,623	-0.02%
2021/10/07	22	116.16	30	117.05	118.50	-8	25,160	-0.03%
2021/10/06	13	109.85	17	110.50	108.00	-4	25,003	-0.02%
2021/10/05	55	107.25	53	107.47	112.00	2	25,354	0.01%
2021/10/04	86	110.28	97	109.76	109.00	-11	25,273	-0.04%
2021/10/01	32	110.05	23	110.26	107.50	9	25,585	0.04%
2021/09/30	30	115.02	36	115.49	115.00	-6	25,583	-0.02%
2021/09/29	48	115.71	34	115.44	115.00	14	25,693	0.05%
2021/09/28	60	119.08	61	119.43	120.50	-1	25,254	0.00%
2021/09/27	21	119.00	22	117.02	114.50	-1	24,602	0.00%
2021/09/24	59	119.22	65	119.82	118.00	-6	24,250	-0.02%
2021/09/23	38	113.82	42	113.37	115.50	-4	23,388	-0.02%
2021/09/22	14	109.00	11	108.09	106.00	3	23,034	0.01%
2021/09/17	35	112.43	36	112.97	114.00	-1	22,693	0.00%
2021/09/16	138	115.87	185	114.41	112.50	-47	22,132	-0.21%	大買/大賣/
2021/09/15	45	112.17	46	112.40	111.50	-1	21,085	0.00%
2021/09/14	98	111.93	95.3	111.25	115.00	2.7	20,608	0.01%
2021/09/13	71.3	111.50	70.2	111.90	109.00	1.2	19,661	0.01%
2021/09/10	49.2	105.82	51	107.00	110.50	-1.9	18,802	-0.01%
2021/09/09	98	98.74	102	99.98	100.50	-4	18,216	-0.02%	大賣/
2021/09/08	64	96.47	61	96.67	93.40	3	17,894	0.02%
2021/09/07	38	100.65	42	100.78	98.30	-4	17,543	-0.02%
2021/09/06	59	111.59	27.1	111.93	109.00	31.9	17,535	0.18%
2021/09/03	89	111.05	62	112.19	110.00	27	17,809	0.15%
2021/09/02	74.1	109.55	73	108.97	109.00	1.1	17,265	0.01%
2021/09/01	23	103.91	34.1	105.14	109.00	-11.1	15,914	-0.07%
2021/08/31	16	99.33	11	99.27	99.20	5	15,298	0.03%
2021/08/30	26	103.67	22	102.95	103.00	4	15,046	0.03%
2021/08/27	116	107.41	109	106.34	103.50	7	15,000	0.05%	大買/大賣/
2021/08/26	12	100.78	33	102.41	104.00	-21	14,197	-0.15%
2021/08/25	4	95.50	6	94.85	94.80	-2	14,015	-0.01%
2021/08/24	6	97.13	2	97.15	94.30	4	14,283	0.03%
2021/08/23	4	95.70	2	94.75	94.40	2	14,264	0.01%
2021/08/20	5	89.42	5	91.02	90.90	0	14,185	0.00%
2021/08/19	1	89.30	2	89.95	86.20	-1	14,118	-0.01%
2021/08/17	1	86.10	1	91.00	86.70	0	14,560	0.00%
2021/08/16	0	0.00	2	91.95	92.40	-2	14,540	-0.01%
2021/08/13	0.2	93.80	0	0.00	92.10	0.2	14,543	0.00%
2021/08/12	6	96.60	3	97.20	95.40	3	14,571	0.02%
2021/08/11	0	0.00	10	97.00	97.10	-10	14,663	-0.07%
2021/08/10	11	97.44	1	99.90	97.30	10	14,664	0.07%
2021/08/09	17.1	98.37	18	99.36	98.80	-0.9	14,657	-0.01%
2021/08/06	23.2	101.56	20	98.15	99.30	3.2	14,668	0.02%
2021/08/05	8	105.88	4	107.13	106.00	4	14,479	0.03%
2021/08/04	8	110.06	17	115.15	108.50	-9	14,651	-0.06%
2021/08/03	5	111.10	14	112.68	114.50	-9	14,710	-0.06%
2021/08/02	14	110.71	27	112.74	112.00	-13	14,752	-0.09%
2021/07/30	15	112.10	13	113.81	112.50	2	14,891	0.01%
2021/07/29	38	106.75	38	108.45	108.00	0	14,903	0.00%
2021/07/28	0.5	105.00	1	105.00	105.00	-0.5	15,093	0.00%
2021/07/27	14	115.50	3	117.17	116.50	11	15,783	0.07%
2021/07/26	2	117.75	32	119.28	121.50	-30	16,255	-0.18%
2021/07/23	4	112.26	2	114.00	112.50	2	17,371	0.01%
2021/07/22	24.2	115.62	1	116.00	118.50	23.2	18,178	0.13%
2021/07/21	0	0.00	1	109.00	110.00	-1	18,336	-0.01%
2021/07/19	1	115.00	1	112.00	118.00	0	18,678	0.00%
2021/07/16	0	0.00	1	107.50	109.00	-1	18,767	-0.01%
2021/07/15	0	0.00	0	107.50	109.00	0	18,898	0.00%
2021/07/14	12	112.33	11.1	113.67	114.00	0.9	18,999	0.00%
2021/07/13	29	113.62	11	113.64	111.00	18	18,915	0.10%
2021/07/12	65	111.02	59	111.34	110.50	6	18,689	0.03%
2021/07/09	15	102.59	15	102.72	106.50	0	18,206	0.00%
2021/07/08	14	95.47	15	95.37	97.10	-1	18,020	-0.01%
2021/07/07	3	89.43	33	90.02	91.80	-30	17,495	-0.17%
2021/07/06	84	84.56	89	84.39	83.50	-5	17,327	-0.03%
2021/07/05	65	80.78	45	83.16	85.40	20	17,067	0.12%
2021/07/02	9	76.38	1.6	77.66	77.70	7.4	16,992	0.04%
2021/06/30	5	75.98	3	76.37	76.10	2	17,153	0.01%
2021/06/29	9	76.79	18	76.27	75.50	-9	17,130	-0.05%
2021/06/28	2	75.65	0	0.00	76.30	2	16,934	0.01%
2021/06/24	3	77.47	2	77.70	76.70	1	16,852	0.01%
2021/06/23	4	76.98	6	77.42	76.70	-2	16,816	-0.01%
2021/06/22	11	75.87	0	0.00	74.80	11	16,677	0.07%
2021/06/21	3	76.10	0	0.00	75.20	3	16,606	0.02%
2021/06/18	6.6	77.52	4	76.90	76.30	2.6	16,489	0.02%
2021/06/17	1	74.50	1	75.40	77.60	0	16,286	0.00%
2021/06/16	4	76.10	8	76.26	75.10	-4	16,105	-0.02%
2021/06/15	13	77.51	7	79.01	78.10	6	15,932	0.04%
2021/06/11	4	77.38	20	77.74	78.10	-16	15,368	-0.10%
2021/06/10	2	70.85	9	72.08	71.00	-7	14,589	-0.05%
2021/06/09	13	71.59	7	71.66	69.80	6	14,417	0.04%
2021/06/08	5	71.16	8	71.08	71.40	-3	14,302	-0.02%
2021/06/07	1	71.10	0	0.00	71.10	1	14,221	0.01%
2021/06/04	9	70.30	0	0.00	69.10	9	14,091	0.06%
2021/06/03	11	70.37	22	70.94	70.80	-11	13,914	-0.08%
2021/06/01	28	70.07	13	70.85	69.40	15	13,598	0.11%
2021/05/31	12	67.55	11	67.99	68.40	1	13,283	0.01%
2021/05/28	9	67.53	13	67.12	67.50	-4	13,129	-0.03%
2021/05/27	4	66.88	3	67.30	65.60	1	13,009	0.01%
2021/05/26	16	67.24	22	68.00	66.30	-6	12,918	-0.05%
2021/05/25	19	64.72	18	66.12	67.50	1	12,631	0.01%
2021/05/24	4	60.08	26	61.70	61.40	-22	12,312	-0.18%
2021/05/21	10	60.30	6	60.32	59.80	4	12,295	0.03%
2021/05/20	7	60.06	5	60.30	58.80	2	12,298	0.02%
2021/05/19	1	59.30	0	0.00	58.20	1	12,244	0.01%
2021/05/18	0	0.00	90	58.50	58.50	-90	12,109	-0.74%
2021/05/17	2	53.20	3	53.73	53.20	-1	12,039	-0.01%
2021/05/14	117	58.35	11	58.45	57.60	106	11,963	0.89%	大買/鉅額交易
2021/05/13	5	60.22	11	60.50	59.50	-6	11,838	-0.05%
2021/05/12	56	63.12	34	61.59	59.40	22	11,728	0.19%
2021/05/11	50	64.87	176	64.27	63.30	-126	11,444	-1.10%	大賣/鉅額交易
2021/05/10	39	66.49	35	67.22	66.90	4	11,262	0.04%
2021/05/07	136	68.97	43	69.00	68.00	93	11,214	0.83%	大買/
2021/05/06	59	66.48	95	67.81	67.00	-36	11,047	-0.33%
2021/05/05	44.7	68.54	31	69.37	66.50	13.7	10,896	0.13%
2021/05/04	55	70.13	94	69.41	73.80	-39	10,606	-0.37%
2021/05/03	46.3	70.41	72	70.56	69.80	-25.7	10,416	-0.25%
2021/04/29	32	71.52	39	72.54	74.50	-7	10,415	-0.07%
2021/04/28	13	64.36	76.2	67.19	67.80	-63.2	9,319	-0.68%
2021/04/27	11	61.02	16	61.88	61.70	-5	8,510	-0.06%
2021/04/26	36	61.91	18	61.96	62.60	18	8,303	0.22%
2021/04/23	3	57.83	5	58.60	58.80	-2	7,967	-0.03%
2021/04/22	11	58.14	12	59.16	56.50	-1	8,021	-0.01%
2021/04/21	17	59.94	7	59.89	58.70	10	7,949	0.13%
2021/04/20	5	59.50	10	60.58	61.00	-5	7,961	-0.06%
2021/04/19	22	60.03	6	60.65	59.00	16	7,977	0.20%
2021/04/16	34	58.96	18	58.89	59.50	16	7,882	0.20%
2021/04/15	5	57.38	2	58.15	59.30	3	7,719	0.04%
2021/04/14	90	58.92	79	57.52	56.40	11	7,561	0.15%
2021/04/13	75	58.74	45	58.22	57.90	30	7,244	0.41%
2021/04/12	42	58.45	25	58.32	56.90	17	6,962	0.24%
2021/04/09	69	59.15	20	58.82	57.50	49	6,837	0.72%
2021/04/08	10	56.80	14	56.79	57.20	-4	6,536	-0.06%
2021/04/07	32	55.72	33	56.08	57.40	-1	6,373	-0.02%
2021/04/06	6	53.60	1	53.80	53.40	5	6,225	0.08%
2021/03/31	0	0.00	2	52.70	52.10	-2	6,248	-0.03%
2021/03/30	0	0.00	2	52.30	52.40	-2	6,224	-0.03%
2021/03/26	0	0.00	17	51.72	52.10	-17	6,383	-0.27%
2021/03/25	10	51.10	0	0.00	50.40	10	6,379	0.16%
2021/03/24	1	51.00	0	0.00	50.70	1	6,395	0.02%
2021/03/23	1	51.40	0	0.00	51.10	1	6,429	0.02%
2021/03/19	3	50.87	2	50.65	51.00	1	6,639	0.02%
2021/03/17	5	51.80	1	52.10	51.90	4	6,711	0.06%
2021/03/16	0	52.10	1	52.30	51.90	-1	6,770	-0.01%
2021/03/15	1	51.70	0	0.00	51.60	1	6,891	0.01%
2021/03/12	0	0.00	2	51.50	51.00	-2	7,027	-0.03%
2021/03/09	3	48.97	0	0.00	49.50	3	8,093	0.04%
2021/03/05	1	50.20	3	49.90	49.95	-2	8,098	-0.02%
2021/03/04	40	51.31	34	51.01	50.90	6	8,126	0.07%
2021/03/03	4	51.58	1	51.90	51.90	3	8,098	0.04%
2021/03/02	3	52.90	0	0.00	52.10	3	8,061	0.04%
2021/02/26	2	53.30	1	53.70	53.00	1	8,057	0.01%
2021/02/25	3	53.53	1	54.10	53.40	2	8,060	0.02%
2021/02/23	4	55.38	0	0.00	55.40	4	8,135	0.05%
2021/02/22	15	56.51	27	56.77	57.30	-12	8,151	-0.15%
2021/02/19	16	55.48	10	55.01	55.90	6	8,006	0.07%
2021/02/18	0	0.00	1	54.20	54.00	-1	7,934	-0.01%
2021/02/17	3	52.97	3	53.03	53.20	0	7,932	0.00%
2021/02/05	1	52.40	0	0.00	51.80	1	7,883	0.01%
2021/02/04	5	53.58	4	52.35	52.20	1	7,859	0.01%
2021/02/03	2	53.70	1	53.30	53.30	1	7,823	0.01%
2021/02/02	0	0.00	1	53.00	52.90	-1	7,771	-0.01%
2021/02/01	3	51.33	0	0.00	51.40	3	7,737	0.04%
2021/01/29	4	54.03	9	54.46	52.20	-5	7,685	-0.07%
2021/01/28	11	53.45	5	53.36	53.40	6	7,537	0.08%
2021/01/27	5	52.90	12	53.09	52.50	-7	7,391	-0.09%
2021/01/26	21	51.96	24	51.14	51.10	-3	7,215	-0.04%
2021/01/25	56	56.32	46	58.32	54.10	10	7,011	0.14%
2021/01/22	29	55.41	29	56.25	57.90	0	6,417	0.00%
2021/01/21	0	0.00	4	53.15	52.70	-4	5,889	-0.07%
2021/01/20	1	51.30	1	51.70	51.00	0	5,790	0.00%
2021/01/18	10	52.29	0	0.00	52.40	10	5,755	0.17%
2021/01/15	2	53.40	2	53.80	53.40	0	5,758	0.00%
2021/01/14	3	53.17	3	54.13	54.00	0	5,626	0.00%
2021/01/13	8	53.13	6	53.28	54.00	2	5,539	0.04%
2021/01/12	7	51.54	17	52.52	52.00	-10	5,405	-0.18%
2021/01/06	0	0.00	1	51.20	49.30	-1	5,073	-0.02%
2021/01/04	0	0.00	2	51.30	52.20	-2	4,891	-0.04%
2020/12/30	0	0.00	1.1	51.59	51.50	-1.1	4,777	-0.02%
2020/12/29	1	53.00	3	51.47	51.90	-2	4,740	-0.04%
2020/12/28	9	50.62	11	50.51	51.80	-2	4,581	-0.04%
2020/12/25	1	50.90	0	0.00	50.70	1	4,467	0.02%
2020/12/24	5	51.00	5	51.30	51.00	0	4,432	0.00%
2020/12/23	13	51.09	15	50.87	51.20	-2	4,403	-0.05%
2020/12/22	4	50.34	15	50.72	49.65	-11	4,331	-0.25%
2020/12/21	3	48.67	12	49.03	49.20	-9	4,222	-0.21%
2020/12/18	5	49.95	9	49.81	49.95	-4	4,176	-0.10%
2020/12/17	3	49.73	2	49.80	49.80	1	4,147	0.02%
2020/12/16	4	50.48	3	50.73	50.50	1	4,107	0.02%
2020/12/15	9	51.03	1	50.90	50.40	8	4,083	0.20%
2020/12/14	0	0.00	3	50.67	50.50	-3	3,880	-0.08%
2020/12/11	22	51.13	12	50.85	49.50	10	3,852	0.26%
2020/12/10	1	51.00	5	50.92	50.70	-4	3,835	-0.10%
2020/12/09	12	51.69	1	52.20	51.70	11	3,743	0.29%
2020/12/08	12	53.31	8	53.74	52.70	4	3,599	0.11%
2020/12/07	84	55.00	72	54.92	55.40	12	3,438	0.35%
2020/12/04	35	52.36	44	52.18	53.40	-9	2,870	-0.31%
2020/12/03	0	0.00	1	49.45	48.55	-1	2,374	-0.04%
2020/12/02	1	48.80	2	48.90	48.50	-1	2,332	-0.04%
2020/11/30	0	0.00	1	48.35	47.95	-1	2,292	-0.04%
2020/11/25	10	45.95	0	0.00	46.05	10	2,250	0.44%
2020/11/24	1	46.75	11	46.87	47.00	-10	2,210	-0.45%
2020/11/23	22	47.55	18	47.90	47.65	4	2,171	0.18%
2020/11/20	0	0.00	6	45.18	46.05	-6	2,028	-0.30%
2020/11/19	14	45.51	5	45.47	45.35	9	1,985	0.45%
2020/11/18	2	45.45	2	45.60	45.50	0	1,872	0.00%
2020/11/17	7	45.55	1	45.45	45.35	6	1,872	0.32%
2020/11/11	2	43.73	0	0.00	43.70	2	1,877	0.11%
2020/11/10	1	43.90	9	43.90	43.85	-8	1,890	-0.42%
2020/11/06	0	0.00	33	42.78	42.50	-33	1,872	-1.76%
2020/11/03	3	41.28	0	0.00	41.25	3	1,959	0.15%
2020/11/02	15	40.72	0	0.00	40.80	15	2,007	0.75%
2020/10/29	24	41.71	0	0.00	42.00	24	2,087	1.15%
2020/10/28	2	42.80	2	42.90	42.80	0	2,080	0.00%
2020/10/26	1	43.50	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	44.05	44.10	-1	2,143	-0.05%
2020/10/22	1	43.35	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0	0.00	2	43.65	43.05	-2	2,425	-0.08%
2020/10/20	4	43.08	2	43.15	43.05	2	2,688	0.07%
2020/10/19	2	44.15	2	43.80	44.15	0	2,701	0.00%
2020/10/16	11	42.79	12	42.81	42.25	-1	2,745	-0.04%
2020/10/15	2	43.00	2	43.20	43.10	0	2,879	0.00%
2020/10/13	4	43.05	4	43.25	43.25	0	2,988	0.00%
2020/10/05	1	43.80	1	44.00	44.05	0	3,272	0.00%
2020/09/30	0	0.00	2	43.75	43.85	-2	3,455	-0.06%
2020/09/29	2	43.48	0	0.00	43.35	2	3,702	0.05%
2020/09/28	1	43.15	5	43.60	44.05	-4	3,909	-0.10%
2020/09/24	2	43.00	0	0.00	43.00	2	4,699	0.04%
2020/09/23	1	44.90	0	0.00	44.65	1	5,018	0.02%
2020/09/16	1	45.35	1	45.60	45.05	0	6,332	0.00%
2020/09/09	0	0.00	2	43.55	43.45	-2	6,563	-0.03%
2020/09/08	0	0.00	1	43.80	43.85	-1	6,580	-0.02%
2020/09/07	2	44.30	0	0.00	43.55	2	6,638	0.03%
2020/09/03	0	0.00	30	44.50	44.40	-30	6,680	-0.45%
2020/08/21	1	43.25	1	43.05	43.50	0	6,903	0.00%
2020/08/20	1	42.30	2	42.80	42.40	-1	6,915	-0.01%
2020/08/19	0	0.00	2	46.05	45.20	-2	6,871	-0.03%
2020/08/17	1	46.80	0	0.00	47.00	1	6,914	0.01%
2020/08/10	2	48.48	1	47.25	47.25	1	6,966	0.01%
2020/08/07	2	48.00	3	48.28	48.45	-1	6,937	-0.01%
2020/07/31	0	0.00	1	46.70	47.05	-1	6,820	-0.01%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/29	1	47.10	11	46.50	46.95	-10	6,725	-0.15%
2020/07/28	2	48.88	7	46.06	46.20	-5	6,658	-0.08%
2020/07/27	0	0.00	9	51.86	49.15	-9	6,524	-0.14%
2020/07/24	77	53.72	33	52.87	52.10	44	6,354	0.69%
2020/07/23	1	52.60	0	0.00	52.90	1	6,085	0.02%
2020/07/22	1	53.00	1	52.20	52.50	0	6,034	0.00%
2020/07/21	14	52.22	10	52.29	53.00	4	6,100	0.07%
2020/07/20	1	48.40	1	49.30	50.80	0	6,105	0.00%
2020/07/16	0	0.00	43	50.10	50.10	-43	6,051	-0.71%
2020/07/15	26	51.59	28	50.19	50.10	-2	6,025	-0.03%
2020/07/14	23	51.20	23	51.13	51.00	0	6,004	0.00%
2020/07/13	3	51.10	2	51.20	51.60	1	5,971	0.02%
2020/07/10	7	51.03	7	51.31	50.80	0	5,933	0.00%
2020/07/09	28	53.81	14	54.01	52.60	14	5,837	0.24%
2020/07/08	8	53.03	23	53.87	54.00	-15	5,663	-0.26%
2020/07/07	29	54.69	13	51.88	51.50	16	5,429	0.29%
2020/07/06	44	54.16	37	54.29	54.00	7	5,261	0.13%
2020/07/03	71	53.66	36	53.98	52.80	35	5,033	0.70%
2020/07/02	14	49.13	15	49.74	51.30	-1	4,544	-0.02%
2020/07/01	1	46.25	0	0.00	47.75	1	4,233	0.02%
2020/06/30	0	0.00	13	47.83	46.40	-13	4,065	-0.32%
2020/06/29	11	46.80	12	46.90	46.50	-1	3,795	-0.03%
2020/06/24	18	45.03	23	45.68	44.80	-5	3,484	-0.14%
2020/06/23	9	43.24	4	43.38	43.35	5	3,083	0.16%
2020/06/22	1	42.40	0	0.00	42.70	1	2,987	0.03%
2020/06/11	3	44.05	0	0.00	42.80	3	2,908	0.10%
2020/06/09	1	44.35	0	0.00	44.35	1	2,993	0.03%
2020/06/08	1	45.00	0	0.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	1	44.70	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	4	44.94	45.05	-4	3,010	-0.13%
2020/06/02	4	44.81	11	45.20	44.40	-7	2,974	-0.24%
2020/06/01	1	44.85	1	44.85	45.10	0	2,948	0.00%
2020/05/29	1	44.00	0	0.00	43.60	1	2,905	0.03%
2020/05/28	10	43.75	0	0.00	43.35	10	2,887	0.35%
2020/05/27	2	43.98	0	0.00	43.85	2	2,902	0.07%
2020/05/25	1	43.25	1	43.70	43.70	0	2,915	0.00%
2020/05/22	1	44.75	3	44.92	43.60	-2	2,934	-0.07%
2020/05/21	3	43.83	3	43.97	43.95	0	2,875	0.00%
2020/05/20	0	0.00	1	42.20	42.30	-1	2,828	-0.04%
2020/05/18	2	40.73	1	41.10	40.50	1	2,819	0.04%
2020/05/13	1	42.55	2	43.00	43.70	-1	2,869	-0.03%
2020/05/12	1	42.70	1	42.85	42.40	0	2,915	0.00%
2020/05/08	1	43.20	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	2	43.58	43.55	-2	2,940	-0.07%
2020/05/05	1	42.70	0	0.00	42.80	1	2,964	0.03%
2020/04/30	0	0.00	5	43.35	43.35	-5	3,014	-0.17%
2020/04/29	2	43.08	1	43.15	43.20	1	3,039	0.03%
2020/04/28	1	42.90	25	42.95	42.95	-24	3,127	-0.77%
2020/04/27	1	42.90	1	42.85	42.80	0	3,171	0.00%
2020/04/24	16	42.70	33	43.34	42.55	-17	3,160	-0.54%
2020/04/23	55	43.97	12	45.56	45.30	43	3,036	1.42%
2020/04/21	1	43.45	1	43.40	41.80	0	2,950	0.00%
2020/04/17	0	0.00	1	42.80	42.05	-1	3,103	-0.03%
2020/04/16	2	41.70	0	0.00	41.60	2	3,147	0.06%
2020/04/15	1	41.15	9	40.87	41.80	-8	3,291	-0.24%
2020/04/13	8	39.91	0	0.00	39.80	8	3,432	0.23%
2020/04/09	0	0.00	1	41.40	40.35	-1	3,753	-0.03%
2020/04/08	1	40.85	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	1	38.60	38.80	-1	3,875	-0.03%
2020/04/06	6	37.29	0	0.00	37.45	6	3,842	0.16%
2020/03/27	0	0.00	1	36.55	36.20	-1	3,858	-0.03%
2020/03/26	0	0.00	11	35.75	36.50	-11	3,829	-0.29%
2020/03/25	10	36.17	10	36.90	36.40	0	3,837	0.00%
2020/03/20	10	31.35	0	0.00	32.05	10	3,796	0.26%
2020/03/19	0	0.00	11	29.15	29.15	-11	3,801	-0.29%
2020/03/16	5	32.80	0	0.00	32.70	5	3,763	0.13%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	1	38.55	1	38.50	38.35	0	3,623	0.00%
2020/03/10	0	0.00	1	43.00	43.80	-1	3,586	-0.03%
2020/03/09	0	0.00	1	44.70	42.80	-1	3,570	-0.03%
2020/03/05	10	45.89	0	0.00	45.90	10	3,598	0.28%
2020/03/02	8	45.69	9	45.88	45.00	-1	3,613	-0.03%
2020/02/27	0	0.00	5	45.70	44.05	-5	3,588	-0.14%
2020/02/26	2	46.03	0	0.00	45.60	2	3,576	0.06%
2020/02/25	4	45.96	2	46.10	46.10	2	3,569	0.06%
2020/02/21	8	47.51	6	47.82	47.65	2	3,525	0.06%
2020/02/20	3	48.40	2	48.10	48.15	1	3,499	0.03%
2020/02/18	2	48.28	2	48.55	48.90	0	3,514	0.00%
2020/02/17	4	48.63	2	48.60	48.45	2	3,503	0.06%
2020/02/12	11	48.75	13	48.67	49.25	-2	3,412	-0.06%
2020/02/11	2	47.98	0	0.00	48.05	2	3,445	0.06%
2020/02/06	4	48.20	4	48.05	48.30	0	3,450	0.00%
2020/02/05	0	0.00	6	47.88	47.00	-6	3,439	-0.17%
2020/02/04	1	47.25	1	47.90	48.00	0	3,428	0.00%
2020/02/03	1	46.45	1	45.05	46.60	0	3,452	0.00%
2020/01/31	13	50.29	12	49.74	49.45	1	3,488	0.03%
2020/01/30	7	53.06	12	52.55	52.10	-5	3,523	-0.14%
2020/01/20	8	58.35	0	0.00	57.80	8	3,613	0.22%
2020/01/17	3	58.97	0	0.00	58.80	3	3,640	0.08%
2020/01/16	0	0.00	7	59.49	59.10	-7	3,717	-0.19%
2020/01/15	2	59.35	1	58.90	58.90	1	3,685	0.03%
2020/01/14	17	59.88	22	59.35	59.40	-5	3,670	-0.14%
2020/01/13	17	59.18	9	58.91	59.50	8	3,550	0.23%
2020/01/10	7	58.01	12	58.88	58.60	-5	3,536	-0.14%
2020/01/09	4	57.65	7	57.97	58.30	-3	3,463	-0.09%
2020/01/08	8	56.19	4	56.40	55.70	4	3,326	0.12%
2020/01/07	0	0.00	6	56.80	56.10	-6	3,239	-0.19%
2020/01/06	8	58.14	1	58.20	56.60	7	3,189	0.22%
2020/01/03	9	60.11	8	60.66	59.00	1	3,236	0.03%
2020/01/02	2	59.45	2	59.40	59.20	0	3,036	0.00%
2019/12/30	1	56.60	2	56.80	56.60	-1	3,005	-0.03%
2019/12/26	8	56.94	6	56.95	56.70	2	3,070	0.07%
2019/12/25	3	56.50	15	55.88	56.50	-12	3,056	-0.39%
2019/12/24	3	55.33	2	55.60	55.20	1	3,088	0.03%
2019/12/23	1	56.50	5	56.36	55.40	-4	3,116	-0.13%
2019/12/20	2	56.95	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.30	2	56.55	56.70	-1	3,245	-0.03%
2019/12/18	1	56.90	2	56.20	56.20	-1	3,316	-0.03%
2019/12/17	17	56.45	3	56.57	56.70	14	3,756	0.37%
2019/12/16	13	56.46	13	56.25	56.20	0	4,080	0.00%
2019/12/12	5	55.50	3	56.33	55.80	2	4,110	0.05%
2019/12/11	5	54.66	1	55.10	55.00	4	4,047	0.10%
2019/12/09	1	54.60	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.90	0	0.00	53.90	1	4,137	0.02%
2019/12/03	2	52.65	1	52.90	53.20	1	4,334	0.02%
2019/12/02	2	54.15	0	0.00	53.60	2	4,322	0.05%
2019/11/25	2	55.95	2	56.15	55.70	0	4,482	0.00%
2019/11/21	0	0.00	1	55.20	55.10	-1	4,518	-0.02%
2019/11/20	1	55.10	1	55.60	55.50	0	4,564	0.00%
2019/11/18	8	55.73	8	55.20	55.20	0	4,737	0.00%
2019/11/15	13	55.05	13	54.96	55.10	0	4,998	0.00%
2019/11/13	8	55.25	9	55.26	55.40	-1	5,266	-0.02%
2019/11/12	0	0.00	7	54.56	54.90	-7	5,298	-0.13%
2019/11/08	4	55.85	2	56.10	55.90	2	5,378	0.04%
2019/11/06	1	58.80	0	0.00	58.20	1	5,429	0.02%
2019/10/31	2	58.70	2	59.50	58.00	0	5,631	0.00%
2019/10/30	10	60.28	3	60.10	59.50	7	5,631	0.12%
2019/10/29	3	60.10	6	59.18	60.00	-3	5,586	-0.05%
2019/10/28	4	60.30	7	60.54	60.60	-3	5,596	-0.05%
2019/10/25	1	58.30	15	58.30	58.50	-14	5,523	-0.25%
2019/10/24	3	58.97	5	58.80	59.00	-2	5,619	-0.04%
2019/10/23	0	0.00	2	57.05	56.80	-2	5,903	-0.03%
2019/10/21	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/18	2	56.55	0	0.00	55.60	2	6,120	0.03%
2019/10/16	1	55.60	1	55.60	55.20	0	6,171	0.00%
2019/10/15	15	55.81	0	0.00	55.70	15	6,166	0.24%
2019/10/09	4	56.23	6	56.40	55.20	-2	6,182	-0.03%
2019/10/08	1	57.90	1	59.30	58.10	0	6,080	0.00%
2019/10/07	1	58.70	2	59.05	58.70	-1	6,174	-0.02%
2019/10/04	12	58.25	20	58.50	58.20	-8	6,210	-0.13%
2019/10/03	2	57.60	1	57.60	57.50	1	6,118	0.02%
2019/10/02	10	58.10	0	0.00	58.50	10	6,113	0.16%
2019/09/27	0	0.00	6	57.83	57.80	-6	6,240	-0.10%
2019/09/26	1	59.60	0	0.00	59.40	1	6,322	0.02%
2019/09/25	2	59.80	0	0.00	59.60	2	6,379	0.03%
2019/09/24	1	59.90	0	0.00	59.20	1	6,395	0.02%
2019/09/23	1	61.90	1	61.40	61.30	0	6,301	0.00%
2019/09/20	34	62.36	27	62.97	60.80	7	6,224	0.11%
2019/09/19	22	60.84	61	60.26	61.60	-39	5,795	-0.67%
2019/09/18	2	58.15	0	0.00	57.50	2	5,619	0.04%
2019/09/16	5	57.30	0	0.00	57.60	5	5,640	0.09%
2019/09/12	1	58.10	1	58.40	58.20	0	5,644	0.00%
2019/09/11	0	0.00	1	58.30	58.70	-1	5,630	-0.02%
2019/09/10	1	58.00	1	59.00	58.00	0	5,584	0.00%
2019/09/09	30	59.15	11	58.47	58.00	19	5,544	0.34%
2019/09/06	8	58.20	27	58.57	59.00	-19	5,454	-0.35%
2019/09/05	0	0.00	2	57.50	58.00	-2	5,382	-0.04%
2019/09/04	0	0.00	2	56.75	57.10	-2	5,354	-0.04%
2019/09/03	2	56.60	0	0.00	56.50	2	5,439	0.04%
2019/09/02	0	0.00	2	57.10	57.40	-2	5,441	-0.04%
2019/08/30	26	57.79	2	57.40	56.80	24	5,419	0.44%
2019/08/29	1	57.00	8	57.15	57.00	-7	5,340	-0.13%
2019/08/28	6	56.00	5	55.50	55.50	1	5,235	0.02%
2019/08/27	1	54.50	0	0.00	54.30	1	5,189	0.02%
2019/08/26	7	54.83	0	0.00	53.90	7	5,174	0.14%
2019/08/22	17	56.88	14	57.04	56.40	3	5,109	0.06%
2019/08/21	9	57.77	10	58.12	57.20	-1	5,041	-0.02%
2019/08/20	10	59.10	18	58.80	58.10	-8	4,947	-0.16%
2019/08/19	0	0.00	4	55.95	56.10	-4	4,697	-0.09%
2019/08/16	46	54.43	46	54.52	54.10	0	4,616	0.00%
2019/08/15	3	53.00	0	0.00	52.80	3	4,413	0.07%
2019/08/14	2	52.50	0	0.00	52.40	2	4,405	0.05%
2019/08/13	3	53.53	0	0.00	53.50	3	4,355	0.07%
2019/08/12	3	55.83	2	55.60	55.30	1	4,337	0.02%
2019/08/08	1	54.80	2	55.75	55.70	-1	4,286	-0.02%
2019/08/07	1	56.20	0	0.00	54.00	1	4,232	0.02%
2019/08/06	2	54.95	0	0.00	55.00	2	4,193	0.05%
2019/08/05	10	56.70	0	0.00	56.60	10	4,101	0.24%
2019/07/30	6	61.87	14	62.87	60.40	-8	3,974	-0.20%
2019/07/29	5	62.34	4	62.70	63.40	1	3,861	0.03%
2019/07/26	15	62.59	17	63.08	63.50	-2	3,813	-0.05%
2019/07/25	105	62.25	107	62.46	61.50	-2	3,734	-0.05%	大買/大賣/
2019/07/24	14	57.49	42.3	56.61	60.70	-28.3	3,387	-0.83%
2019/07/23	31	55.21	2	55.50	55.20	29	3,258	0.89%
2019/07/19	1	54.00	1	54.20	54.00	0	3,404	0.00%
2019/07/18	1	54.60	0	0.00	53.20	1	3,432	0.03%
2019/07/17	1	55.00	0	0.00	56.00	1	3,407	0.03%
2019/07/15	1	56.80	1	55.90	55.90	0	3,586	0.00%
2019/07/12	4	56.33	9	56.30	56.40	-5	3,660	-0.14%
2019/07/11	7	56.96	7	56.63	56.80	0	3,642	0.00%
2019/07/10	3	54.57	3	53.83	55.30	0	3,519	0.00%
2019/07/05	2	53.80	3	53.80	54.50	-1	3,418	-0.03%
2019/07/04	1	54.10	1	53.70	53.70	0	3,400	0.00%
2019/07/03	12	52.77	17	52.60	51.10	-5	3,368	-0.15%
2019/07/02	6	52.00	1	52.00	52.00	5	3,268	0.15%
2019/07/01	1	50.70	6	50.63	50.70	-5	3,203	-0.16%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/26	0	0.00	2	48.40	48.45	-2	3,205	-0.06%
2019/06/25	19	50.02	18	49.02	48.35	1	3,182	0.03%
2019/06/24	5	49.57	3	49.53	49.75	2	3,017	0.07%
2019/06/21	0	0.00	6	49.40	47.35	-6	2,962	-0.20%
2019/06/20	5	48.40	0	0.00	48.40	5	2,927	0.17%
2019/06/18	1	46.40	0	0.00	46.50	1	2,944	0.03%
2019/06/14	1	46.65	0	0.00	46.85	1	3,038	0.03%
2019/06/12	2	47.80	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	2	47.98	48.55	-2	3,006	-0.07%
2019/06/10	0	0.00	5	44.90	44.70	-5	2,927	-0.17%
2019/06/06	1	44.00	1	44.10	43.90	0	2,902	0.00%
2019/05/31	0	0.00	1	44.35	43.90	-1	2,969	-0.03%
2019/05/30	1	44.25	0	0.00	44.20	1	2,979	0.03%
2019/05/28	2	42.35	0	0.00	42.80	2	3,041	0.07%
2019/05/27	0	0.00	1	41.20	41.25	-1	3,089	-0.03%
2019/05/22	0	0.00	1	44.05	44.15	-1	3,132	-0.03%
2019/05/21	3	43.12	0	0.00	43.15	3	3,483	0.09%
2019/05/20	1	44.25	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	44.00	2	44.73	44.35	-1	3,633	-0.03%
2019/05/16	0	0.00	2	47.05	45.45	-2	3,627	-0.06%
2019/05/15	0	0.00	2	46.25	46.65	-2	3,650	-0.05%
2019/05/14	1	45.50	0	0.00	45.50	1	3,673	0.03%
2019/05/13	1	46.20	0	0.00	45.85	1	3,687	0.03%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/06	0	0.00	2	50.30	49.95	-2	3,669	-0.05%
2019/05/03	2	50.50	1	50.70	51.40	1	3,649	0.03%
2019/05/02	8	50.91	8	51.11	50.70	0	3,654	0.00%
2019/04/30	0	0.00	6	50.37	50.90	-6	3,629	-0.17%
2019/04/29	9	50.58	16	51.07	49.55	-7	3,696	-0.19%
2019/04/26	2	49.70	0	0.00	50.50	2	3,621	0.06%
2019/04/25	4	50.35	13	50.17	50.60	-9	3,583	-0.25%
2019/04/24	1	49.00	19	49.19	48.60	-18	3,463	-0.52%
2019/04/23	28	48.09	2	48.15	47.85	26	3,476	0.75%
2019/04/22	4	50.90	5	49.57	49.05	-1	3,485	-0.03%
2019/04/19	5	49.37	14	49.47	49.80	-9	3,458	-0.26%
2019/04/18	19	47.88	1.5	48.06	47.75	17.5	3,312	0.53%
2019/04/17	0	0.00	1.1	47.19	47.15	-1.1	3,229	-0.04%
2019/04/16	10	47.20	1	47.05	47.05	9	3,235	0.28%
2019/04/15	1	46.50	1	47.20	47.15	0	3,240	0.00%
2019/04/12	1	45.70	0	0.00	45.80	1	3,260	0.03%
2019/04/11	4	47.44	3	47.52	46.65	1	3,285	0.03%
2019/04/09	7	47.41	18	47.41	46.70	-11	3,271	-0.34%
2019/04/02	12	45.73	15	45.69	45.80	-3	3,448	-0.09%
2019/04/01	2	44.40	0	0.00	44.45	2	3,397	0.06%
2019/03/28	1	44.35	23	44.48	44.20	-22	3,423	-0.64%
2019/03/27	2	44.35	2	44.50	44.00	0	3,437	0.00%
2019/03/25	2	44.10	0	0.00	44.10	2	3,434	0.06%
2019/03/22	33	46.23	34	45.90	45.80	-1	3,436	-0.03%
2019/03/21	22	45.35	1	45.25	45.80	21	3,419	0.61%
2019/03/20	3	47.00	3	46.92	46.25	0	3,405	0.00%
2019/03/19	1	46.30	2	46.50	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	4	45.05	44.85	-4	3,357	-0.12%
2019/03/13	4	44.80	1	44.20	44.65	3	3,399	0.09%
2019/03/12	1	43.90	0	0.00	43.80	1	3,412	0.03%
2019/03/08	0	0.00	1	43.60	43.80	-1	3,525	-0.03%
2019/03/07	10	43.90	1	43.90	43.90	9	3,573	0.25%
2019/03/06	1	45.35	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	44.85	0	0.00	44.85	1	3,708	0.03%
2019/03/04	2	44.90	2	45.45	44.90	0	3,854	0.00%
2019/02/27	1	46.25	2	46.25	45.95	-1	3,874	-0.03%
2019/02/26	3	48.48	2	49.13	48.00	1	3,834	0.03%
2019/02/25	2	47.98	0	0.00	47.85	2	3,907	0.05%
2019/02/22	1	48.15	0	0.00	48.00	1	3,955	0.03%
2019/02/21	3	48.20	3	48.08	48.65	0	4,044	0.00%
2019/02/20	66	49.92	67	50.11	48.30	-1	4,041	-0.02%
2019/02/19	19	46.89	26	47.81	48.85	-7	3,713	-0.19%
2019/02/18	2	44.53	0	0.00	44.45	2	3,564	0.06%
2019/02/15	5	43.70	0	0.00	43.30	5	3,522	0.14%
2019/02/12	0	0.00	1	43.95	43.35	-1	3,456	-0.03%
2019/02/11	1	43.20	0	0.00	43.70	1	3,445	0.03%
2019/01/30	0	0.00	2	43.65	43.00	-2	3,451	-0.06%
2019/01/29	1	43.35	1	43.40	43.35	0	3,481	0.00%
2019/01/28	6	44.35	6	44.56	44.40	0	3,505	0.00%
2019/01/25	2	44.00	1	43.95	44.10	1	3,574	0.03%
2019/01/24	0	0.00	1	43.55	43.65	-1	3,590	-0.03%
2019/01/23	3	43.85	6	43.72	43.15	-3	3,634	-0.08%
2019/01/22	1	43.20	0	0.00	43.35	1	3,669	0.03%
2019/01/21	4	44.00	11	44.05	44.50	-7	3,757	-0.19%
2019/01/18	7	42.18	1	42.20	42.20	6	3,761	0.16%
2019/01/17	2	43.45	3	43.53	42.25	-1	3,816	-0.03%
2019/01/16	14	43.54	11	43.05	43.00	3	3,925	0.08%
2019/01/15	6	43.08	2	43.25	43.20	4	3,927	0.10%
2019/01/14	2	42.90	3	42.63	43.30	-1	3,847	-0.03%
2019/01/11	4	42.70	7	42.69	41.75	-3	3,839	-0.08%
2019/01/10	1	41.55	1	42.00	41.60	0	3,810	0.00%
2019/01/09	3	42.10	2	42.10	42.00	1	3,830	0.03%
2019/01/08	7	41.34	5	41.35	41.10	2	3,839	0.05%
2019/01/07	0	0.00	2	40.20	40.10	-2	3,844	-0.05%
2019/01/04	10	39.55	10	39.63	39.10	0	3,894	0.00%
2019/01/03	5	40.85	3	40.88	40.65	2	3,914	0.05%
2019/01/02	5	42.66	6	42.92	42.60	-1	3,940	-0.03%
2018/12/28	5	41.60	17	42.12	42.30	-12	3,955	-0.30%
2018/12/27	9	42.01	0	0.00	41.40	9	4,015	0.22%
2018/12/26	62	43.48	83	43.56	41.00	-21	4,045	-0.52%
2018/12/25	9	41.37	16	41.99	42.25	-7	3,913	-0.18%
2018/12/24	8	40.48	9	40.32	41.20	-1	3,875	-0.03%
2018/12/21	4	39.45	3	39.52	39.10	1	3,897	0.03%
2018/12/19	1	40.70	0	0.00	40.15	1	3,897	0.03%
2018/12/17	2	41.00	2	41.58	41.45	0	4,058	0.00%
2018/12/13	2	41.70	0	0.00	40.60	2	4,160	0.05%
2018/12/12	0	0.00	2	41.40	41.50	-2	4,166	-0.05%
2018/12/11	2	40.03	0	0.00	40.65	2	4,169	0.05%
2018/12/10	1	39.00	0	0.00	38.75	1	4,183	0.02%
2018/12/07	0	0.00	1	40.10	39.90	-1	4,211	-0.02%
2018/12/04	1	41.85	6	42.43	41.80	-5	4,542	-0.11%
2018/12/03	0	0.00	1	42.60	42.00	-1	4,711	-0.02%
2018/11/30	39	41.93	3	40.90	40.90	36	4,696	0.77%
2018/11/29	1	40.80	0	0.00	41.00	1	4,804	0.02%
2018/11/28	0	0.00	2	40.00	40.15	-2	5,009	-0.04%
2018/11/27	60	38.09	58	38.19	39.10	2	5,358	0.04%
2018/11/26	17	37.14	17	37.52	37.00	0	5,392	0.00%
2018/11/23	5	36.08	5	36.09	36.00	0	5,385	0.00%
2018/11/22	47	37.12	46	37.05	36.10	1	5,414	0.02%
2018/11/21	4	35.61	6	36.28	36.95	-2	5,308	-0.04%
2018/11/20	20	36.82	18	36.52	36.25	2	5,245	0.04%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	2	33.68	3	34.05	33.90	-1	5,164	-0.02%
2018/11/14	0	0.00	2	32.80	32.35	-2	5,172	-0.04%
2018/11/13	2	31.80	0	0.00	32.90	2	5,203	0.04%
2018/11/12	21	32.94	20	32.60	32.60	1	5,232	0.02%
2018/11/09	7	33.49	7	33.40	33.40	0	5,285	0.00%
2018/11/07	0	0.00	2	33.00	33.40	-2	5,364	-0.04%
2018/11/06	2	32.60	2	34.40	32.00	0	5,405	0.00%
2018/11/05	2	33.18	2	33.40	33.70	0	5,394	0.00%
2018/11/02	2	33.75	3	33.67	33.75	-1	5,406	-0.02%
2018/11/01	5	32.65	17	32.57	32.80	-12	5,375	-0.22%
2018/10/31	8	31.76	2	32.10	32.00	6	5,331	0.11%
2018/10/30	4	28.13	6	30.34	30.40	-2	5,274	-0.04%
2018/10/29	2	29.85	0	0.00	29.60	2	5,226	0.04%
2018/10/26	4	32.35	1	32.10	29.80	3	5,098	0.06%
2018/10/25	1	33.15	0	0.00	32.40	1	5,023	0.02%
2018/10/24	15	36.82	12	36.90	36.00	3	5,014	0.06%
2018/10/23	2	39.50	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	2	41.00	41.10	-2	4,950	-0.04%
2018/10/19	8	40.35	3	40.80	40.80	5	4,962	0.10%
2018/10/18	3	41.77	5	42.13	42.30	-2	4,942	-0.04%
2018/10/17	1	41.35	2	42.25	41.65	-1	4,936	-0.02%
2018/10/16	2	41.65	3	41.60	41.40	-1	4,941	-0.02%
2018/10/15	13	40.85	15	40.79	40.65	-2	5,011	-0.04%
2018/10/12	2	39.40	8	39.60	39.60	-6	5,006	-0.12%
2018/10/11	0	0.00	0	40.00	38.70	0	4,972	0.00%
2018/10/09	2	44.98	0	0.00	43.00	2	4,970	0.04%
2018/10/08	14	46.14	8	46.36	45.70	6	4,961	0.12%
2018/10/05	4	46.30	1	46.70	45.00	3	5,005	0.06%
2018/10/04	1	50.00	57	49.02	48.65	-56	4,925	-1.14%
2018/10/02	10	53.58	13	53.47	53.20	-3	4,850	-0.06%
2018/10/01	2	54.95	3	55.03	55.00	-1	4,825	-0.02%
2018/09/28	4	54.85	4	55.05	54.50	0	4,841	0.00%
2018/09/27	49	55.66	49	55.26	55.20	0	4,844	0.00%
2018/09/25	3	57.40	6	57.73	57.90	-3	4,866	-0.06%
2018/09/21	26	58.07	25	58.84	58.50	1	4,855	0.02%
2018/09/20	31	63.66	19	61.76	60.20	12	4,731	0.25%
2018/09/19	1	67.80	11	67.06	66.80	-10	4,615	-0.22%
2018/09/18	3	67.03	4	67.45	67.50	-1	4,608	-0.02%
2018/09/17	10	65.98	12	66.81	67.90	-2	4,587	-0.04%
2018/09/14	4	65.53	0	0.00	65.60	4	4,546	0.09%
2018/09/12	4	66.60	4	64.88	64.70	0	4,494	0.00%
2018/09/11	15	67.54	5	68.40	68.40	10	4,384	0.23%
2018/09/10	15	67.10	19	68.11	70.50	-4	4,312	-0.09%
2018/09/07	9	69.31	2	69.00	69.90	7	4,199	0.17%
2018/09/06	10	67.95	3	68.10	67.80	7	3,989	0.18%
2018/09/05	14	69.32	13	69.27	68.50	1	3,943	0.03%
2018/09/04	34	69.72	39	69.78	67.50	-5	3,797	-0.13%
2018/09/03	73	71.80	68	70.89	69.50	5	3,528	0.14%
2018/08/31	12	69.02	13	70.28	71.60	-1	3,104	-0.03%
2018/08/30	0	0.00	10	65.20	65.10	-10	2,952	-0.34%
2018/08/29	6	62.15	23	63.59	64.40	-17	2,955	-0.58%
2018/08/28	27	62.94	25	62.42	62.00	2	2,993	0.07%
2018/08/27	1	64.40	1	63.90	63.80	0	2,992	0.00%
2018/08/24	2	64.10	2	64.00	64.00	0	3,033	0.00%
2018/08/23	13	63.50	3	63.53	64.20	10	3,006	0.33%
2018/08/22	13	63.06	15	64.11	63.00	-2	2,979	-0.07%
2018/08/21	24	62.17	24	62.61	63.00	0	2,969	0.00%
2018/08/20	17	61.37	27	62.37	63.00	-10	2,982	-0.34%
2018/08/17	19	61.77	4	61.98	62.00	15	3,034	0.49%
2018/08/16	3	61.30	2	61.40	62.50	1	3,013	0.03%
2018/08/15	7	59.20	8	60.68	61.00	-1	2,975	-0.03%
2018/08/14	7	59.03	7	59.84	61.00	0	2,934	0.00%
2018/08/10	4	58.90	0	0.00	60.10	4	2,842	0.14%
2018/08/09	1	59.00	1	60.10	59.10	0	2,820	0.00%
2018/08/08	1	59.50	12	60.82	61.50	-11	2,780	-0.40%
2018/08/07	4	59.70	0	0.00	58.90	4	2,726	0.15%
2018/08/06	1	59.80	1	59.70	59.50	0	2,733	0.00%
2018/08/03	14	58.89	13	59.26	58.90	1	2,777	0.04%
2018/08/01	17	60.96	3	60.73	60.70	14	2,802	0.50%
2018/07/31	48	60.21	18	60.01	60.00	30	2,849	1.05%
2018/07/30	2	61.60	0	0.00	61.80	2	2,872	0.07%
2018/07/27	0	0.00	1	64.60	65.00	-1	2,852	-0.04%
2018/07/26	0	0.00	1	65.40	64.20	-1	2,901	-0.03%
2018/07/25	1	66.80	2	66.95	65.00	-1	3,045	-0.03%
2018/07/24	4	66.95	3	66.50	66.10	1	3,197	0.03%
2018/07/23	8	66.80	8	66.35	66.70	0	3,327	0.00%
2018/07/20	3	66.70	3	67.33	67.30	0	3,361	0.00%
2018/07/18	0	0.00	1	65.70	66.40	-1	3,464	-0.03%
2018/07/17	0	0.00	2	66.75	66.50	-2	3,454	-0.06%
2018/07/16	2	67.00	7	67.11	66.90	-5	3,442	-0.15%
2018/07/13	3	66.80	11	67.02	67.10	-8	3,460	-0.23%
2018/07/12	0	0.00	1	63.80	64.10	-1	3,410	-0.03%
2018/07/11	1	63.20	5	63.80	63.40	-4	3,414	-0.12%
2018/07/10	0	0.00	12	62.88	63.40	-12	3,429	-0.35%
2018/07/06	3	62.53	6	63.07	61.60	-3	3,455	-0.09%
2018/07/05	1	63.00	6	63.05	62.70	-5	3,588	-0.14%
2018/07/04	2	63.40	21	62.80	62.90	-19	3,656	-0.52%
2018/07/03	2	60.60	0	0.00	60.10	2	3,597	0.06%
2018/07/02	4	61.30	10	60.64	61.10	-6	3,618	-0.17%
2018/06/29	6	60.55	0	0.00	59.80	6	3,624	0.17%
2018/06/28	1	61.40	1	61.70	61.30	0	3,597	0.00%
2018/06/26	0	0.00	1	62.10	62.20	-1	3,638	-0.03%
2018/06/25	1	60.80	0	0.00	60.70	1	3,676	0.03%
2018/06/21	0	0.00	5	62.00	62.40	-5	3,779	-0.13%
2018/06/20	3	60.57	0	0.00	60.40	3	3,866	0.08%
2018/06/15	0	0.00	2	62.70	62.70	-2	4,054	-0.05%
2018/06/14	3	61.77	1	62.40	61.80	2	4,076	0.05%
2018/06/13	3	62.07	5	63.26	62.00	-2	4,232	-0.05%
2018/06/12	0	0.00	2	61.80	61.60	-2	4,273	-0.05%
2018/06/11	6	62.47	2	63.10	62.50	4	4,307	0.09%
2018/06/08	1	63.50	0	0.00	63.50	1	4,410	0.02%
2018/06/07	0	0.00	1	64.60	64.20	-1	4,605	-0.02%
2018/06/06	1	64.00	1	65.50	64.00	0	4,744	0.00%
2018/06/05	10	65.80	14	65.88	64.60	-4	4,821	-0.08%
2018/06/04	1	63.50	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	3	65.20	64.30	-3	5,148	-0.06%
2018/05/31	3	62.77	3	62.97	63.40	0	5,726	0.00%
2018/05/30	5	62.60	0	0.00	62.30	5	6,196	0.08%
2018/05/28	1	64.50	0	0.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	4	64.78	66.10	-4	6,506	-0.06%
2018/05/24	0	0.00	4	62.40	63.00	-4	6,547	-0.06%
2018/05/23	6	62.20	0	0.00	61.20	6	6,644	0.09%
2018/05/22	1	62.50	7	63.20	62.80	-6	6,739	-0.09%
2018/05/21	5	62.96	2	63.50	63.00	3	6,948	0.04%
2018/05/18	1	63.30	0	0.00	62.50	1	7,111	0.01%
2018/05/17	0	0.00	1	64.80	64.50	-1	7,297	-0.01%
2018/05/15	0	0.00	5	66.18	65.90	-5	7,680	-0.07%
2018/05/14	1	65.30	1	65.90	66.50	0	7,920	0.00%
2018/05/11	13	67.76	9	68.34	65.50	4	8,085	0.05%
2018/05/10	0	0.00	2	67.00	67.50	-2	8,198	-0.02%
2018/05/09	4	66.23	0	0.00	66.30	4	8,402	0.05%
2018/05/08	3	66.03	3	66.97	67.40	0	8,699	0.00%
2018/05/07	12	68.92	14	69.04	68.10	-2	8,877	-0.02%
2018/05/04	3	66.93	2	67.25	66.50	1	9,589	0.01%
2018/05/03	4	66.15	4	66.40	68.40	0	10,151	0.00%
2018/05/02	85	67.55	85	66.87	66.60	0	10,875	0.00%
2018/04/30	4	66.35	8	67.18	67.00	-4	11,082	-0.04%
2018/04/27	11	58.97	8	57.55	62.00	3	10,952	0.03%
2018/04/26	5	60.24	8	59.74	59.70	-3	10,891	-0.03%
2018/04/25	30	61.54	32	61.77	60.00	-2	10,922	-0.02%
2018/04/24	15	65.16	11	65.00	65.10	4	10,906	0.04%
2018/04/23	17	66.28	17	66.44	67.00	0	10,954	0.00%
2018/04/20	0	0.00	0.6	67.10	67.10	-0.6	11,109	-0.01%
2018/04/19	1	68.20	4	68.13	68.80	-3	11,216	-0.03%
2018/04/18	2	66.00	0	0.00	65.20	2	11,206	0.02%
2018/04/16	1	66.40	4	67.10	66.80	-3	11,251	-0.03%
2018/04/11	8	67.29	2	67.50	65.70	6	11,398	0.05%
2018/04/10	20	71.52	21	71.75	70.00	-1	11,276	-0.01%
2018/04/09	1	70.40	1	70.20	70.20	0	11,241	0.00%
2018/04/03	6	69.28	6	69.53	70.10	0	11,266	0.00%
2018/04/02	2	69.70	4	70.28	70.00	-2	11,248	-0.02%
2018/03/31	2	69.40	3	70.30	69.40	-1	11,250	-0.01%
2018/03/30	1	69.90	3	70.23	69.70	-2	11,285	-0.02%
2018/03/29	1	69.40	1	69.10	69.40	0	11,386	0.00%
2018/03/28	9	69.36	2	69.55	69.30	7	11,411	0.06%
2018/03/27	1	70.90	3	71.23	70.90	-2	11,389	-0.02%
2018/03/26	12	69.95	4	70.55	69.50	8	11,401	0.07%
2018/03/23	2	69.60	1	70.40	71.00	1	11,432	0.01%
2018/03/22	1	73.00	1	72.00	72.00	0	11,569	0.00%
2018/03/21	32	75.80	23	74.65	73.50	9	11,517	0.08%
2018/03/20	7	74.87	9	74.80	74.00	-2	11,444	-0.02%
2018/03/19	6	73.55	2	74.40	73.80	4	11,444	0.03%
2018/03/15	8	72.74	9	72.73	73.00	-1	11,464	-0.01%
2018/03/14	14	72.40	13	73.00	72.60	1	11,486	0.01%
2018/03/13	10	72.28	17	71.89	73.20	-7	11,526	-0.06%
2018/03/12	20	71.26	23	70.73	69.10	-3	11,502	-0.03%
2018/03/09	7	72.10	3	71.67	71.00	4	11,640	0.03%
2018/03/08	9	75.84	8	75.64	74.60	1	11,780	0.01%
2018/03/07	24	76.37	17	75.92	73.80	7	11,676	0.06%
2018/03/06	63	78.70	63	78.34	77.50	0	11,716	0.00%
2018/03/05	97	73.08	95	73.70	75.40	2	11,460	0.02%
2018/03/02	28	67.68	34	68.22	68.60	-6	11,349	-0.05%
2018/03/01	1	66.60	0	0.00	66.70	1	11,392	0.01%
2018/02/27	5	67.72	6	67.73	67.90	-1	11,572	-0.01%
2018/02/26	18	66.58	17	66.75	66.20	1	11,445	0.01%
2018/02/23	5	69.38	5	70.76	68.60	0	11,346	0.00%
2018/02/22	2	68.95	0	0.00	68.80	2	11,322	0.02%
2018/02/21	5	70.62	6	70.65	71.10	-1	11,333	-0.01%
2018/02/12	13	66.97	14	67.96	66.20	-1	11,211	-0.01%
2018/02/09	28	66.38	24	66.83	68.20	4	11,239	0.04%
2018/02/08	32	70.64	28	69.88	69.10	4	11,150	0.04%
2018/02/07	6	73.10	36	72.83	74.90	-30	10,986	-0.27%
2018/02/06	41	68.87	19	67.98	68.10	22	10,953	0.20%
2018/02/05	6	73.93	3	73.87	74.00	3	10,852	0.03%
2018/02/02	5	78.60	8	79.10	78.10	-3	10,763	-0.03%
2018/02/01	12	80.09	8	80.70	77.90	4	10,709	0.04%
2018/01/31	39.5	79.97	32	79.64	81.80	7.5	10,660	0.07%
2018/01/30	29	81.09	21	81.04	79.80	8	10,623	0.08%
2018/01/29	70	79.90	68	80.03	82.80	2	10,536	0.02%
2018/01/26	52	74.35	60	74.38	75.90	-8	9,824	-0.08%
2018/01/25	37	70.73	30	70.86	69.00	7	9,269	0.08%
2018/01/24	16.5	67.09	27	66.54	68.30	-10.5	8,504	-0.12%
2018/01/23	10	62.55	7	63.30	62.10	3	8,168	0.04%
2018/01/22	4	62.80	2	62.65	63.50	2	8,143	0.02%
2018/01/19	6	62.75	6	63.38	61.70	0	8,102	0.00%
2018/01/18	6	64.00	7	64.29	63.50	-1	8,028	-0.01%
2018/01/17	7	62.60	7	62.80	62.70	0	7,988	0.00%
2018/01/16	9	63.13	10	62.11	63.50	-1	7,915	-0.01%
2018/01/12	1	56.90	2	55.95	57.20	-1	7,865	-0.01%
2018/01/11	5	55.18	4	55.80	54.70	1	7,853	0.01%
2018/01/10	0	0.00	1	57.30	56.00	-1	7,798	-0.01%
2018/01/09	5	60.00	6	59.32	58.30	-1	7,737	-0.01%
2018/01/08	5	59.56	5	58.42	60.00	0	7,653	0.00%
2018/01/03	0	0.00	2	58.50	60.30	-2	7,503	-0.03%
2018/01/02	1	55.20	1	56.00	57.30	0	7,443	0.00%