智原 (3035)-陽信券商分點個股進出

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
245.0
漲跌
▲12.0
漲幅
+5.15%
成交量
23,548張
產業
上市半導體類股
1491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/12/17	11.1	246.91	5	245.60	245.00	6.1	4,646	0.13%
2024/12/16	3	233.83	15	236.10	233.00	-12	4,324	-0.28%
2024/12/13	2	229.00	2	231.00	230.00	0	4,166	0.00%
2024/12/12	7	233.36	1	231.00	230.50	6	4,158	0.14%
2024/12/11	1	232.50	0	0.00	231.00	1	4,175	0.02%
2024/12/10	10	235.65	8	235.13	231.50	2	4,180	0.05%
2024/12/09	12	229.38	9	233.11	235.00	3	4,145	0.07%
2024/12/06	5	228.10	0	0.00	229.50	5	4,096	0.12%
2024/12/05	6	225.42	1	226.50	227.00	5	4,060	0.12%
2024/11/29	6	216.08	10	218.90	222.00	-4	4,220	-0.09%
2024/11/28	3	215.00	3	217.00	217.50	0	4,225	0.00%
2024/11/27	2	222.25	1	218.00	217.00	1	4,324	0.02%
2024/11/25	0	0.00	2	229.00	229.50	-2	4,383	-0.05%
2024/11/22	2	226.00	1	228.50	224.00	1	4,411	0.02%
2024/11/21	1	227.50	1	226.00	226.00	0	4,423	0.00%
2024/11/19	1	216.50	1	221.50	223.50	0	4,462	0.00%
2024/11/13	1	224.00	0	0.00	222.00	1	4,483	0.02%
2024/11/12	0	0.00	1	226.00	225.00	-1	4,604	-0.02%
2024/11/07	0	0.00	4	238.50	238.50	-4	4,781	-0.08%
2024/11/06	1	237.50	3	239.50	240.00	-2	4,915	-0.04%
2024/11/05	0	0.00	7	233.00	231.00	-7	4,971	-0.14%
2024/11/01	6	225.25	6	227.92	229.50	0	5,181	0.00%
2024/10/30	6	231.83	5	232.90	234.50	1	5,127	0.02%
2024/10/29	5	242.40	5.1	236.84	242.00	-0.1	4,972	0.00%
2024/10/28	1	254.52	0	0.00	253.50	1	4,992	0.02%
2024/10/25	3	256.00	0	0.00	254.50	3	5,161	0.06%
2024/10/24	7	262.50	0	0.00	258.00	7	5,375	0.13%
2024/10/23	1	268.00	0	0.00	268.00	1	5,428	0.02%
2024/10/22	3	268.67	5	272.10	270.50	-2	5,590	-0.04%
2024/10/21	0	0.00	5	271.70	271.50	-5	5,732	-0.09%
2024/10/18	5	264.20	0	0.00	260.00	5	5,841	0.09%
2024/10/17	1	267.52	0	0.00	267.50	1	6,022	0.02%
2024/10/16	0	270.00	0	0.00	268.50	0	6,168	0.00%
2024/10/15	2	275.50	2	277.00	274.50	0	6,520	0.00%
2024/10/14	2	265.50	2	272.75	274.00	0	6,527	0.00%
2024/10/11	1	261.50	3	266.17	267.50	-2	6,553	-0.03%
2024/10/09	1	259.00	2	263.00	259.00	-1	6,577	-0.02%
2024/10/08	5	257.30	3	258.67	261.00	2	6,681	0.03%
2024/10/07	0	0.00	3	263.00	264.00	-3	6,849	-0.04%
2024/10/01	4	265.24	5	262.60	262.00	-1	7,153	-0.01%
2024/09/30	1	264.50	1	272.00	266.00	0	7,206	0.00%
2024/09/27	2	269.50	9	273.17	268.00	-7	7,371	-0.09%
2024/09/26	1	267.00	1	264.50	264.50	0	7,551	0.00%
2024/09/25	4	266.88	5	267.90	266.00	-1	7,646	-0.01%
2024/09/24	1	257.00	0	0.00	258.00	1	7,794	0.01%
2024/09/23	1	261.50	0	0.00	262.50	1	7,969	0.01%
2024/09/19	1	266.50	1	264.00	264.50	0	8,278	0.00%
2024/09/18	7	259.50	3	257.17	252.50	4	8,383	0.05%
2024/09/16	1	262.00	0	0.00	262.00	1	8,443	0.01%
2024/09/13	0	0.00	6	263.83	265.50	-6	8,730	-0.07%
2024/09/12	1.1	264.02	8	265.06	265.50	-7	8,906	-0.08%
2024/09/11	1	253.00	11	253.05	253.50	-10	9,184	-0.11%
2024/09/10	1.5	261.33	1	252.50	254.50	0.5	9,423	0.01%
2024/09/09	10	264.00	0	0.00	264.00	10	9,559	0.10%
2024/09/05	6	262.25	7	259.00	258.00	-1	9,681	-0.01%
2024/09/04	21.5	271.61	19	270.89	265.00	2.5	9,674	0.03%
2024/09/03	8	296.38	4	292.88	292.50	4	9,611	0.04%
2024/09/02	1	299.00	4	301.38	298.50	-3	9,640	-0.03%
2024/08/30	2	299.75	1	302.50	304.00	1	9,714	0.01%
2024/08/29	14	301.54	12	299.63	302.50	2	9,892	0.02%
2024/08/28	7	293.14	0	0.00	291.50	7	9,812	0.07%
2024/08/27	2	292.00	2	296.75	297.50	0	9,873	0.00%
2024/08/26	4	296.63	2	299.50	291.50	2	10,115	0.02%
2024/08/23	1	292.50	1	294.00	297.00	0	10,345	0.00%
2024/08/22	1	297.00	5	299.20	299.00	-4	10,759	-0.04%
2024/08/21	4	295.13	2	292.50	292.50	2	10,777	0.02%
2024/08/20	0	0.00	12	299.83	301.50	-12	10,799	-0.11%
2024/08/19	12.1	294.24	2	294.50	294.50	10.1	10,769	0.09%
2024/08/16	5	294.00	51	295.93	297.00	-46	10,749	-0.43%
2024/08/15	2	289.25	1	293.00	292.00	1	10,713	0.01%
2024/08/14	10	291.90	11.2	295.41	293.50	-1.2	10,707	-0.01%
2024/08/13	8	281.06	10	281.60	285.00	-2	10,571	-0.02%
2024/08/12	0	0.00	4	279.00	281.00	-4	10,553	-0.04%
2024/08/09	6	273.25	8	269.88	265.00	-2	10,579	-0.02%
2024/08/08	22	265.09	4	264.13	262.50	18	10,522	0.17%
2024/08/07	1	245.00	28	259.75	261.00	-27	10,371	-0.26%
2024/08/06	8.2	243.45	4	234.13	237.50	4.2	10,326	0.04%
2024/08/05	3	262.16	0	0.00	258.50	3	10,134	0.03%
2024/08/02	7	288.50	5	286.70	287.00	2	10,115	0.02%
2024/08/01	16	302.84	18	304.75	303.50	-2	10,108	-0.02%
2024/07/31	9	299.78	4	301.50	296.50	5	10,061	0.05%
2024/07/30	11	285.32	18	294.69	308.00	-7	9,928	-0.07%
2024/07/29	33	304.27	6	302.58	290.00	27	9,782	0.28%
2024/07/26	5	314.91	4	319.25	318.50	1	9,569	0.01%
2024/07/23	3	327.17	5.1	331.97	327.50	-2.1	9,602	-0.02%
2024/07/22	5	323.20	4	329.50	318.50	1	9,751	0.01%
2024/07/19	3	330.33	8	339.50	337.50	-5	9,783	-0.05%
2024/07/18	10.1	335.44	5	330.00	332.00	5.1	9,801	0.05%
2024/07/17	59	353.90	6	353.17	353.00	53	9,703	0.55%
2024/07/16	55	355.37	98	358.91	358.50	-43	9,690	-0.44%
2024/07/15	3	340.00	1	348.00	339.00	2	9,465	0.02%
2024/07/12	53	343.20	35	345.59	343.00	18	9,472	0.19%
2024/07/11	23	343.59	4	349.00	342.50	19	9,454	0.20%
2024/07/10	15	346.57	15	348.27	346.50	0	9,538	0.00%
2024/07/09	15	338.97	66	349.81	352.50	-51	9,454	-0.54%
2024/07/08	25	343.56	11	347.50	343.50	14	9,353	0.15%
2024/07/05	7	349.36	42	350.46	351.00	-35	9,314	-0.38%
2024/07/04	23	339.30	8	341.88	341.00	15	9,178	0.16%
2024/07/03	47	341.49	16	342.16	342.00	31	9,189	0.34%
2024/07/02	10	341.35	18	344.17	343.00	-8	9,053	-0.09%
2024/07/01	3	334.83	4	338.50	334.50	-1	8,854	-0.01%
2024/06/27	1	325.50	8	333.19	329.00	-7	8,601	-0.08%
2024/06/26	8	331.13	4	326.50	328.50	4	8,461	0.05%
2024/06/25	0	0.00	4	309.50	314.00	-4	8,250	-0.05%
2024/06/24	19	321.71	2	321.50	310.50	17	8,166	0.21%
2024/06/21	5	330.20	2	332.00	330.50	3	8,084	0.04%
2024/06/20	5	336.60	8	335.75	335.00	-3	8,080	-0.04%
2024/06/19	4	329.50	8	329.25	326.00	-4	7,855	-0.05%
2024/06/18	5	330.10	16	327.78	326.00	-11	7,723	-0.14%
2024/06/17	1	326.50	4	330.63	326.00	-3	7,477	-0.04%
2024/06/14	4	310.88	6	313.67	316.50	-2	7,285	-0.03%
2024/06/13	3	305.00	22.4	306.60	307.50	-19.4	7,149	-0.27%
2024/06/12	1	300.00	0	0.00	298.00	1	7,137	0.01%
2024/06/11	2	296.75	1	292.00	296.50	1	7,256	0.01%
2024/06/07	3	303.50	9	302.89	301.00	-6	7,269	-0.08%
2024/06/06	9	300.06	1	301.00	299.50	8	7,227	0.11%
2024/06/05	6	299.92	15	300.00	298.00	-9	7,250	-0.12%
2024/06/04	15	307.50	19	302.45	302.00	-4	7,270	-0.06%
2024/06/03	2	296.50	1	298.00	296.50	1	7,214	0.01%
2024/05/31	2	300.75	0	0.00	297.50	2	7,363	0.03%
2024/05/30	3	301.33	5	305.20	302.00	-2	7,407	-0.03%
2024/05/29	15	297.87	3	297.83	297.00	12	7,291	0.16%
2024/05/28	8	291.94	11.5	297.30	304.00	-3.5	7,264	-0.05%
2024/05/27	2	281.00	2	279.00	277.50	0	6,974	0.00%
2024/05/24	0.1	272.00	0	0.00	275.50	0.1	7,073	0.00%
2024/05/23	7	274.43	0	0.00	272.50	7	7,128	0.10%
2024/05/20	0.1	276.00	0	0.00	280.50	0.1	8,079	0.00%
2024/05/17	1	277.50	2	278.75	277.00	-1	8,352	-0.01%
2024/05/16	1	280.00	3	278.83	278.50	-2	8,603	-0.02%
2024/05/15	5	277.80	3.1	273.58	272.50	2	8,787	0.02%
2024/05/14	2	277.75	1	273.50	279.00	1	9,059	0.01%
2024/05/13	4	273.25	2	272.50	272.00	2	9,141	0.02%
2024/05/09	0.1	278.00	2	285.00	276.50	-2	9,548	-0.02%
2024/05/08	1	282.00	1	282.00	282.00	0	9,612	0.00%
2024/05/07	9	280.17	6	282.67	281.00	3	9,742	0.03%
2024/05/06	2	287.75	1	293.50	285.00	1	9,809	0.01%
2024/05/03	3	293.67	0	0.00	289.00	3	9,974	0.03%
2024/05/02	2.1	292.17	0	0.00	288.50	2.1	10,181	0.02%
2024/04/30	2	298.25	2	294.50	294.00	0	10,399	0.00%
2024/04/29	12	300.54	11	299.50	297.50	1	10,499	0.01%
2024/04/26	8	281.19	10	291.95	295.50	-2	10,648	-0.02%
2024/04/25	7	285.14	5	279.00	279.00	2	10,729	0.02%
2024/04/24	12	295.13	7	294.50	294.50	5	10,820	0.05%
2024/04/23	16.1	293.17	14	292.46	295.00	2.1	11,021	0.02%
2024/04/22	11.1	298.07	2	293.00	290.00	9.1	11,541	0.08%
2024/04/19	11.2	314.07	4	325.63	306.00	7.2	11,660	0.06%
2024/04/18	1	311.00	4	319.75	322.00	-3	12,058	-0.02%
2024/04/17	2	319.48	0	0.00	314.00	2	12,758	0.02%
2024/04/16	2	313.00	3	316.67	313.00	-1	12,920	-0.01%
2024/04/15	2	317.25	2	312.50	312.50	0	13,093	0.00%
2024/04/12	2	319.00	2	321.50	323.00	0	13,337	0.00%
2024/04/11	1	319.04	0	0.00	318.50	1	13,637	0.01%
2024/04/09	1	331.00	0	0.00	329.00	1	14,098	0.01%
2024/04/08	3	343.83	3	338.00	338.00	0	14,140	0.00%
2024/04/03	2	340.00	3	345.00	345.00	-1	14,171	-0.01%
2024/03/29	0	0.00	1	346.00	344.00	-1	14,472	-0.01%
2024/03/28	0	0.00	1	334.00	334.50	-1	14,504	-0.01%
2024/03/26	5	342.80	1	346.00	339.50	4	14,942	0.03%
2024/03/25	43	353.51	10	357.60	349.00	33	15,108	0.22%
2024/03/22	5	349.50	31	352.68	351.50	-26	15,234	-0.17%
2024/03/21	27	345.91	2	349.75	345.50	25	15,435	0.16%
2024/03/20	11	348.86	13	353.54	347.50	-2	15,647	-0.01%
2024/03/19	20	349.73	6	350.42	350.00	14	15,930	0.09%
2024/03/18	6	355.25	9	357.22	359.00	-3	16,292	-0.02%
2024/03/15	8	356.31	1	356.50	354.50	7	16,844	0.04%
2024/03/14	8	359.38	15.1	360.74	362.00	-7.1	16,946	-0.04%
2024/03/13	7.1	349.51	8	349.44	345.00	-1	17,056	-0.01%
2024/03/12	0	0.00	1	366.50	361.50	-1	17,194	-0.01%
2024/03/11	6	366.25	0.1	374.50	363.00	6	17,407	0.03%
2024/03/08	3.1	373.03	8	376.50	362.50	-5	17,626	-0.03%
2024/03/07	13.1	380.99	4	385.00	375.00	9.1	17,877	0.05%
2024/03/06	12	386.54	9	388.44	392.00	3	18,100	0.02%
2024/03/05	16	412.06	24	405.13	401.00	-8	18,356	-0.04%
2024/03/04	2	406.75	14	407.50	403.00	-12	18,934	-0.06%
2024/03/01	13	401.62	18	400.25	398.50	-5	19,232	-0.03%
2024/02/29	4	389.13	4	390.50	387.00	0	19,198	0.00%
2024/02/27	11	385.09	0.1	387.50	382.00	10.9	19,253	0.06%
2024/02/26	6	381.25	0	0.00	380.00	6	19,419	0.03%
2024/02/23	12	385.83	4.4	388.67	386.00	7.6	19,620	0.04%
2024/02/22	5.2	387.04	3.2	389.23	382.00	2.1	19,604	0.01%
2024/02/21	19.2	383.99	7	380.79	380.00	12.2	19,883	0.06%
2024/02/20	8.1	406.16	0	0.00	400.00	8.1	19,888	0.04%
2024/02/19	10.1	428.46	0	0.00	415.00	10.1	19,708	0.05%
2024/02/16	10	448.95	2	442.75	441.50	8	19,710	0.04%
2024/02/15	2	441.75	54	445.82	455.00	-52	19,626	-0.26%
2024/02/05	13	418.54	4	419.63	418.00	9	19,452	0.05%
2024/02/02	6	423.17	18	427.64	421.00	-12	19,498	-0.06%
2024/02/01	15	418.70	5	423.50	411.00	10	19,353	0.05%
2024/01/31	10	421.10	1	419.00	416.50	9	19,344	0.05%
2024/01/30	3	423.50	5	427.50	430.00	-2	19,350	-0.01%
2024/01/29	3	419.33	2	424.50	420.50	1	19,371	0.01%
2024/01/26	43	432.57	11	431.64	422.00	32	19,472	0.16%
2024/01/25	7	427.36	15	436.23	439.50	-8	19,553	-0.04%
2024/01/24	9	428.94	11	428.86	429.00	-2	19,605	-0.01%
2024/01/23	7	441.07	3	441.17	437.00	4	19,739	0.02%
2024/01/22	12	441.71	18	444.97	448.00	-6	19,787	-0.03%
2024/01/19	10	435.85	19	435.76	430.00	-9	19,771	-0.05%
2024/01/18	27	422.11	12	421.96	423.50	15	19,624	0.08%
2024/01/17	8	431.50	12.3	433.95	428.00	-4.3	19,804	-0.02%
2024/01/16	18	425.78	34	429.46	429.50	-16	19,718	-0.08%
2024/01/15	14	418.61	1	422.50	411.50	13	19,409	0.07%
2024/01/12	17	420.53	11	423.18	421.50	6	19,403	0.03%
2024/01/11	30	404.32	43	405.33	422.50	-13	19,203	-0.07%
2024/01/10	4	376.13	30	385.65	387.00	-26	18,815	-0.14%
2024/01/09	4	380.00	3	381.67	375.50	1	19,198	0.01%
2024/01/08	32	384.03	14	387.39	377.00	18	19,208	0.09%
2024/01/05	5	378.80	29	382.34	384.00	-24	19,186	-0.13%
2024/01/04	7	367.64	9	371.50	372.00	-2	19,117	-0.01%
2024/01/03	3	359.17	48	370.93	373.00	-45	19,381	-0.23%
2024/01/02	10	353.00	24	357.63	360.00	-14	19,188	-0.07%
2023/12/29	8	353.94	10	355.75	357.00	-2	19,396	-0.01%
2023/12/28	9	356.11	5	353.40	354.50	4	19,425	0.02%
2023/12/27	2	362.25	5	361.40	362.50	-3	19,385	-0.02%
2023/12/26	2	362.25	11	363.23	361.00	-9	19,483	-0.05%
2023/12/25	9	359.11	0	0.00	357.00	9	19,539	0.05%
2023/12/22	2	354.75	29	358.38	358.00	-27	19,741	-0.14%
2023/12/21	56	354.56	3	350.17	350.50	53	19,791	0.27%
2023/12/20	31.1	368.46	6	367.00	365.50	25.1	19,736	0.13%
2023/12/19	2	366.00	2	369.50	373.50	0	19,880	0.00%
2023/12/18	2	369.50	7	371.93	367.00	-5	20,079	-0.02%
2023/12/15	13	367.12	2	372.00	361.00	11	20,106	0.05%
2023/12/14	16	370.34	10	370.35	369.00	6	20,167	0.03%
2023/12/13	16	373.34	6	373.42	368.00	10	20,049	0.05%
2023/12/12	11.2	378.58	54	378.79	382.50	-42.8	20,136	-0.21%
2023/12/11	3	366.33	3	371.00	361.50	0	19,961	0.00%
2023/12/08	13	362.62	13	367.08	370.00	0	20,159	0.00%
2023/12/07	6	362.33	5	359.00	357.50	1	20,283	0.00%
2023/12/06	6	364.67	3	365.33	361.50	3	20,444	0.01%
2023/12/05	13	368.54	1	367.00	363.50	12	20,557	0.06%
2023/12/04	14	384.71	4	381.50	380.00	10	20,635	0.05%
2023/12/01	8	386.69	10	388.00	391.00	-2	20,733	-0.01%
2023/11/30	14	378.04	12	383.88	385.50	2	20,695	0.01%
2023/11/29	16	364.78	28.1	368.50	380.00	-12.1	20,458	-0.06%
2023/11/28	3	343.50	29	351.98	361.00	-26	20,092	-0.13%
2023/11/27	13	333.42	2	334.00	331.00	11	19,840	0.06%
2023/11/24	76	339.02	180	342.42	344.00	-104	20,119	-0.52%	大賣/鉅額交易
2023/11/23	24	341.38	6	333.92	336.00	18	20,142	0.09%
2023/11/22	16	347.59	56	351.78	346.00	-40	20,082	-0.20%
2023/11/21	79	345.16	5	344.30	342.50	74	20,170	0.37%
2023/11/20	147	348.80	7	351.57	345.00	140	20,428	0.69%	大買/鉅額交易
2023/11/17	6	333.67	130.1	339.00	351.00	-124.1	20,281	-0.61%	大賣/鉅額交易
2023/11/16	6	319.83	2	319.75	319.50	4	20,030	0.02%
2023/11/15	8.1	329.84	8	329.50	320.50	0.1	20,265	0.00%
2023/11/14	8	333.56	6	333.83	331.00	2	20,648	0.01%
2023/11/13	12	333.71	21	334.31	334.00	-9	21,080	-0.04%
2023/11/10	64	327.13	4	324.50	323.50	60	21,400	0.28%
2023/11/09	127	329.44	132	332.34	333.50	-5	21,561	-0.02%	大買/大賣/
2023/11/08	9	329.22	147.1	335.23	335.50	-138.1	21,750	-0.63%	大賣/鉅額交易
2023/11/07	10	326.20	5	329.60	328.50	5	21,883	0.02%
2023/11/06	11	331.59	25	331.22	332.00	-14	21,808	-0.06%
2023/11/03	36	323.69	23	327.07	322.00	13	21,652	0.06%
2023/11/02	6	315.08	22	319.93	324.00	-16	21,438	-0.07%
2023/11/01	18	302.47	7.2	304.29	302.50	10.8	21,213	0.05%
2023/10/31	55.1	322.58	11.1	318.91	302.00	44	21,011	0.21%
2023/10/30	3	314.67	6.3	318.89	326.00	-3.3	20,706	-0.02%
2023/10/27	7.1	314.40	6	311.00	308.50	1.1	20,545	0.01%
2023/10/26	5	318.60	7	322.50	318.00	-2	20,428	-0.01%
2023/10/25	27.5	330.79	17	331.09	325.00	10.5	20,272	0.05%
2023/10/24	6	336.67	4	336.25	339.50	2	20,005	0.01%
2023/10/23	8	334.88	82	340.18	338.50	-74	19,784	-0.37%
2023/10/20	67	335.54	17	340.09	334.50	50	19,531	0.26%
2023/10/19	18.1	341.49	16	344.53	343.00	2.1	19,944	0.01%
2023/10/18	64	346.57	82	348.98	351.00	-18	20,269	-0.09%
2023/10/17	111	355.27	68.2	359.75	352.50	42.9	20,249	0.21%	大買/
2023/10/16	21	342.57	28	345.77	350.00	-7	20,262	-0.03%
2023/10/13	3	338.83	15	336.47	343.00	-12	20,547	-0.06%
2023/10/12	6	340.00	13.1	342.20	345.00	-7.1	20,918	-0.03%
2023/10/11	10	336.70	12	338.00	331.00	-2	21,100	-0.01%
2023/10/06	15	321.87	22	321.82	323.00	-7	21,221	-0.03%
2023/10/05	5	314.40	47.3	318.45	321.00	-42.3	21,269	-0.20%
2023/10/04	1	298.50	0	0.00	303.00	1	21,347	0.00%
2023/10/03	7.2	307.36	12	311.79	304.00	-4.8	21,588	-0.02%
2023/10/02	23	312.02	11	314.82	312.50	12	21,981	0.05%
2023/09/28	4	306.50	1	310.00	306.00	3	22,153	0.01%
2023/09/27	2	301.75	11	305.50	306.00	-9	22,691	-0.04%
2023/09/26	4	309.75	2	305.00	303.00	2	22,997	0.01%
2023/09/25	3	313.33	5	313.00	309.50	-2	23,198	-0.01%
2023/09/22	2	300.75	5	304.10	304.50	-3	23,162	-0.01%
2023/09/21	22.1	304.15	2	299.75	298.00	20.1	23,315	0.09%
2023/09/20	6	318.25	3	314.83	315.50	3	23,080	0.01%
2023/09/19	42.1	333.56	12	333.71	322.50	30.1	23,122	0.13%
2023/09/18	4	340.38	5	342.50	344.50	-1	23,117	0.00%
2023/09/15	31.1	347.80	7	349.86	338.00	24.1	23,086	0.10%
2023/09/14	15	354.53	56	357.57	356.50	-41	22,723	-0.18%
2023/09/13	9	333.00	9	335.83	348.00	0	22,482	0.00%
2023/09/12	10	335.70	11	334.59	325.50	-1	22,316	0.00%
2023/09/11	110	353.82	14	359.89	346.50	96	22,193	0.43%	大買/
2023/09/08	130	360.39	58	361.69	360.00	72	21,987	0.33%	大買/
2023/09/07	30	362.72	28	366.16	369.50	2	21,976	0.01%
2023/09/06	38	365.58	33	365.35	367.00	5	21,685	0.02%
2023/09/05	7	350.07	96	353.08	357.00	-89	21,301	-0.42%
2023/09/04	44	339.19	54	342.86	345.00	-10	21,044	-0.05%
2023/09/01	43	347.06	14	351.25	335.00	29	20,849	0.14%
2023/08/31	47.1	343.16	19	346.00	345.00	28.1	20,501	0.14%
2023/08/30	51	346.29	38	349.32	342.00	13	20,321	0.06%
2023/08/29	4	336.25	5	335.80	335.50	-1	19,928	-0.01%
2023/08/28	7	334.71	5	328.90	335.00	2	19,742	0.01%
2023/08/25	2	339.75	4	337.13	334.00	-2	19,539	-0.01%
2023/08/24	10	340.75	4	337.75	333.00	6	19,248	0.03%
2023/08/23	11	335.00	11	336.95	340.50	0	19,019	0.00%
2023/08/22	1	347.00	2	343.75	341.00	-1	18,776	-0.01%
2023/08/21	6	337.92	7	335.71	335.50	-1	18,741	-0.01%
2023/08/18	30	340.22	11	342.50	328.00	19	18,462	0.10%
2023/08/17	18	352.78	15	356.73	357.00	3	17,899	0.02%
2023/08/16	16	333.28	16	334.31	341.00	0	17,419	0.00%
2023/08/15	17	323.32	18	325.81	334.00	-1	17,012	-0.01%
2023/08/14	7	305.93	6	301.67	304.00	1	16,725	0.01%
2023/08/11	4	292.13	6	296.17	293.50	-2	16,465	-0.01%
2023/08/10	4	284.63	3	286.83	280.00	1	16,235	0.01%
2023/08/09	1	301.50	2	303.75	301.00	-1	16,253	-0.01%
2023/08/08	2	290.25	1	295.50	295.50	1	16,287	0.01%
2023/08/07	1	285.00	1	305.00	307.50	0	16,315	0.00%
2023/08/04	4	276.25	5	280.70	281.50	-1	16,299	-0.01%
2023/08/02	8	296.75	2	281.00	281.00	6	16,296	0.04%
2023/08/01	0	0.00	5	318.00	312.00	-5	16,305	-0.03%
2023/07/31	3	317.17	4	320.13	326.00	-1	16,364	-0.01%
2023/07/28	4	316.38	10	313.60	319.50	-6	16,321	-0.04%
2023/07/27	8	316.31	16	316.41	331.00	-8	16,358	-0.05%
2023/07/26	2	349.00	3	340.00	340.00	-1	16,321	-0.01%
2023/07/25	6	382.17	0	0.00	377.50	6	16,440	0.04%
2023/07/24	21	386.52	24	387.33	377.50	-3	16,601	-0.02%
2023/07/21	8	355.38	12.1	369.38	379.50	-4.1	16,376	-0.03%
2023/07/20	7	329.57	10	336.65	345.00	-3	15,962	-0.02%
2023/07/19	20	335.20	9	335.50	329.00	11	15,782	0.07%
2023/07/18	3	331.00	5.1	322.42	314.00	-2.1	15,305	-0.01%
2023/07/17	4	317.25	16	320.69	319.00	-12	14,809	-0.08%
2023/07/14	2	277.25	13.2	285.95	295.00	-11.2	14,264	-0.08%
2023/07/13	16	273.13	11.1	276.22	268.50	4.9	13,808	0.04%
2023/07/12	6	261.17	2	260.75	260.50	4	13,253	0.03%
2023/07/11	6	262.00	4	264.38	262.00	2	13,097	0.02%
2023/07/10	9	252.11	10	251.55	253.50	-1	12,812	-0.01%
2023/07/07	24	244.63	17	240.76	244.50	7	12,591	0.06%
2023/07/06	13	258.96	12	258.17	253.50	1	12,163	0.01%
2023/07/05	11	255.59	12.1	258.65	255.50	-1.1	11,910	-0.01%
2023/07/04	6	239.25	41	238.00	250.50	-35	11,417	-0.31%
2023/07/03	2	223.50	29	220.38	228.00	-27	11,054	-0.24%
2023/06/30	3	211.50	30	213.57	211.00	-27	10,835	-0.25%
2023/06/29	32	209.55	66	211.86	210.00	-34	10,851	-0.31%
2023/06/28	0	0.00	6	201.17	201.00	-6	10,717	-0.06%
2023/06/27	15	202.23	10	204.20	198.00	5	11,051	0.05%
2023/06/26	17	201.65	15	205.00	202.00	2	11,102	0.02%
2023/06/21	6	194.17	6	196.58	199.00	0	11,496	0.00%
2023/06/20	1	198.00	0	0.00	196.00	1	11,548	0.01%
2023/06/19	1	196.50	1	197.00	196.50	0	11,706	0.00%
2023/06/16	0	0.00	5	193.00	193.00	-5	11,603	-0.04%
2023/06/15	16	190.81	18	191.61	190.00	-2	11,553	-0.02%
2023/06/13	11	185.45	105	187.19	187.50	-94	11,641	-0.81%	大賣/
2023/06/12	3	175.00	1	176.00	174.50	2	11,506	0.02%
2023/06/09	0	0.00	2	172.25	173.50	-2	11,537	-0.02%
2023/06/08	1	168.00	1	168.00	168.50	0	11,624	0.00%
2023/06/06	1	171.00	0	0.00	170.50	1	12,282	0.01%
2023/06/02	63	172.99	0	0.00	172.00	63	12,416	0.51%
2023/06/01	9	170.56	13	172.08	173.00	-4	12,476	-0.03%
2023/05/30	80	171.00	54	172.48	172.50	26	12,802	0.20%
2023/05/29	9	173.56	48	175.31	173.50	-39	12,820	-0.30%
2023/05/26	50	172.12	17	171.03	168.50	33	12,907	0.26%
2023/05/25	26	172.02	11	171.41	170.50	15	13,281	0.11%
2023/05/24	1	166.50	0	0.00	167.00	1	13,602	0.01%
2023/05/23	1	168.50	12	172.21	171.00	-11	13,714	-0.08%
2023/05/22	9	169.33	0	0.00	168.50	9	13,833	0.07%
2023/05/18	6	167.08	0	0.00	167.50	6	13,979	0.04%
2023/05/17	0	0.00	4	164.50	166.50	-4	14,073	-0.03%
2023/05/16	3	165.50	0	0.00	162.00	3	14,134	0.02%
2023/05/15	0	0.00	10	164.50	164.50	-10	14,162	-0.07%
2023/05/10	1	169.00	5	169.60	169.50	-4	15,086	-0.03%
2023/05/09	6	167.67	6	167.58	168.00	0	15,223	0.00%
2023/05/08	6	169.33	1	170.00	168.50	5	15,458	0.03%
2023/05/05	11	170.00	11	169.95	170.00	0	16,178	0.00%
2023/05/04	8	168.13	9	168.56	169.00	-1	16,439	-0.01%
2023/05/03	4	166.88	7	167.00	166.00	-3	16,616	-0.02%
2023/05/02	3	165.00	10	168.20	170.00	-7	16,586	-0.04%
2023/04/28	7	163.21	2	165.50	164.00	5	16,619	0.03%
2023/04/27	7	160.14	8	161.38	160.00	-1	16,470	-0.01%
2023/04/26	21	159.24	4	158.50	158.50	17	16,309	0.10%
2023/04/25	6	170.67	3	170.00	171.00	3	15,999	0.02%
2023/04/24	14.1	177.72	1	183.50	177.00	13.1	15,830	0.08%
2023/04/21	13	186.42	13	188.42	184.50	0	15,754	0.00%
2023/04/20	6	185.00	14	191.00	191.00	-8	15,770	-0.05%
2023/04/19	9	190.28	3	190.33	188.50	6	15,884	0.04%
2023/04/17	7	192.21	1	193.50	194.50	6	15,967	0.04%
2023/04/13	1	193.50	3	192.50	192.00	-2	16,143	-0.01%
2023/04/12	1	195.50	2	196.25	196.50	-1	16,172	-0.01%
2023/04/11	8	197.56	3.1	197.50	197.50	4.9	16,198	0.03%
2023/04/10	7	200.43	7	201.00	199.50	0	16,385	0.00%
2023/04/07	6	201.67	90	200.00	200.00	-84	16,361	-0.51%
2023/04/06	2	195.75	0	0.00	201.00	2	16,255	0.01%
2023/03/31	4	193.13	4	193.88	196.50	0	16,126	0.00%
2023/03/30	13	190.73	32	192.09	193.00	-19	16,015	-0.12%
2023/03/29	108	194.78	7	192.00	189.00	101	15,899	0.64%	大買/鉅額交易
2023/03/28	80.1	196.51	18	195.72	195.50	62.1	15,737	0.39%
2023/03/27	28	212.02	2	212.25	209.00	26	15,297	0.17%
2023/03/24	42	215.55	114.3	209.52	215.50	-72.3	15,057	-0.48%	大賣/
2023/03/23	72	199.87	3	203.00	198.50	69	14,498	0.48%
2023/03/22	2	198.25	129	198.38	200.50	-127	14,533	-0.87%	大賣/鉅額交易
2023/03/21	1	195.50	0	0.00	192.00	1	14,315	0.01%
2023/03/17	59	192.47	204	194.26	194.50	-145	14,410	-1.01%	大賣/鉅額交易
2023/03/16	76	190.43	5	188.00	188.00	71	14,186	0.50%
2023/03/15	139	192.48	0	0.00	190.50	139	14,175	0.98%	大買/鉅額交易
2023/03/14	86	185.98	88.1	187.49	187.50	-2.1	14,093	-0.01%
2023/03/13	5	186.50	7	186.29	186.50	-2	14,174	-0.01%
2023/03/10	14	188.39	1.1	184.20	187.00	12.9	14,176	0.09%
2023/03/09	17	197.79	58	199.10	194.00	-41	14,405	-0.28%
2023/03/08	0.1	191.00	0	0.00	191.00	0.1	13,983	0.00%
2023/03/07	0	0.00	1	188.00	187.50	-1	13,967	-0.01%
2023/03/06	10	190.10	4	191.63	189.50	6	13,998	0.04%
2023/03/03	8	190.44	5	192.30	188.50	3	14,115	0.02%
2023/03/02	2	187.75	2	186.00	186.00	0	14,220	0.00%
2023/03/01	9	184.72	2	185.50	186.00	7	14,266	0.05%
2023/02/24	0	0.00	12	185.50	185.50	-12	14,319	-0.08%
2023/02/23	6	188.58	10	186.95	188.50	-4	14,153	-0.03%
2023/02/22	13	187.50	1	185.00	181.00	12	14,009	0.09%
2023/02/21	2	194.00	51	199.19	200.50	-49	13,748	-0.36%
2023/02/20	23.1	197.82	2	199.25	195.00	21.1	13,831	0.15%
2023/02/17	146	196.27	17	197.62	196.50	129	14,067	0.92%	大買/鉅額交易
2023/02/16	7	197.57	24	198.81	200.50	-17	14,445	-0.12%
2023/02/14	3	196.50	4	193.63	192.00	-1	14,749	-0.01%
2023/02/13	11	192.50	9	193.39	193.50	2	15,074	0.01%
2023/02/10	5.4	194.21	0	0.00	193.50	5.4	15,370	0.03%
2023/02/09	27	198.63	17	201.76	198.50	10	15,653	0.06%
2023/02/08	28	200.04	44	199.99	199.00	-16	15,573	-0.10%
2023/02/07	4	190.13	3	189.50	191.50	1	15,221	0.01%
2023/02/06	6	192.50	1	190.50	190.00	5	15,323	0.03%
2023/02/03	14	191.46	32	189.45	194.50	-18	15,369	-0.12%
2023/02/02	8	178.69	15	182.00	184.00	-7	14,907	-0.05%
2023/02/01	8	171.31	6	176.00	175.50	2	15,396	0.01%
2023/01/30	0	0.00	79	167.40	168.50	-79	16,331	-0.48%
2023/01/17	0	0.00	1	160.00	160.00	-1	17,101	-0.01%
2023/01/13	5	158.00	5	157.50	157.50	0	17,880	0.00%
2023/01/12	15	160.60	6	160.08	160.00	9	18,323	0.05%
2023/01/11	11	157.36	32	159.73	161.00	-21	18,752	-0.11%
2023/01/10	5	159.00	5.1	160.01	160.00	-0.1	19,182	0.00%
2023/01/09	8	156.00	22	157.89	158.50	-14	19,639	-0.07%
2023/01/06	1	150.50	0	0.00	151.00	1	19,950	0.01%
2023/01/05	1	148.00	0	0.00	147.00	1	20,375	0.00%
2023/01/04	0	0.00	12	150.00	149.00	-12	20,876	-0.06%
2023/01/03	20	146.25	4	146.00	147.00	16	21,203	0.08%
2022/12/30	5	145.80	1	143.00	142.50	4	21,448	0.02%
2022/12/29	1	144.00	1	145.50	145.50	0	21,795	0.00%
2022/12/28	22	149.14	11	145.00	145.00	11	22,145	0.05%
2022/12/27	5	154.50	5	155.50	156.50	0	22,266	0.00%
2022/12/26	1	152.50	0	0.00	152.00	1	22,770	0.00%
2022/12/23	0	0.00	1	154.50	159.00	-1	23,323	0.00%
2022/12/22	1	161.50	1	158.50	158.00	0	23,747	0.00%
2022/12/20	64	162.59	16	165.28	156.00	48	24,661	0.19%
2022/12/16	7	166.57	5	165.00	165.00	2	25,528	0.01%
2022/12/15	39	170.35	35	171.50	171.50	4	25,759	0.02%
2022/12/14	10	171.00	20	172.15	173.00	-10	25,800	-0.04%
2022/12/13	8	165.25	6	164.42	164.00	2	25,794	0.01%
2022/12/12	6	164.17	5	164.00	164.00	1	25,943	0.00%
2022/12/09	10	169.25	10	171.25	168.50	0	26,462	0.00%
2022/12/08	10	169.00	10.2	167.02	167.00	-0.2	26,667	0.00%
2022/12/07	0	0.00	4	170.50	170.00	-4	26,854	-0.01%
2022/12/06	0	0.00	1	176.00	175.50	-1	26,928	0.00%
2022/12/05	55	178.07	12	178.42	178.00	43	27,113	0.16%
2022/12/02	6.2	176.52	1	176.50	176.50	5.2	27,347	0.02%
2022/12/01	3	174.50	12	177.17	175.50	-9	27,536	-0.03%
2022/11/30	11	168.95	16	169.03	168.50	-5	27,497	-0.02%
2022/11/29	7	166.57	21	166.26	165.50	-14	27,732	-0.05%
2022/11/25	2	168.75	0	0.00	167.50	2	28,344	0.01%
2022/11/24	27.1	171.21	6	170.75	172.00	21.1	28,350	0.07%
2022/11/23	5	167.50	5	164.50	163.50	0	28,343	0.00%
2022/11/22	2	164.00	2	165.50	166.50	0	28,707	0.00%
2022/11/18	9	170.28	0	0.00	166.00	9	29,702	0.03%
2022/11/17	7	166.00	12	167.50	170.50	-5	29,817	-0.02%
2022/11/16	0	0.00	4	166.00	167.00	-4	30,017	-0.01%
2022/11/15	16	166.00	9	165.56	167.00	7	30,214	0.02%
2022/11/14	1	163.00	2	161.25	163.50	-1	30,634	0.00%
2022/11/11	10	164.00	18	159.81	156.50	-8	31,097	-0.03%
2022/11/10	1	152.00	2	150.25	150.50	-1	30,971	0.00%
2022/11/09	15	151.27	12	150.71	150.50	3	31,293	0.01%
2022/11/08	18	151.56	17	147.29	147.00	1	31,812	0.00%
2022/11/07	31	148.58	85	148.94	149.00	-54	32,171	-0.17%
2022/11/04	8	142.50	2	142.01	142.50	6	31,967	0.02%
2022/11/03	11	144.05	6	144.75	144.00	5	31,985	0.02%
2022/11/02	10	145.70	6	146.75	145.50	4	32,066	0.01%
2022/11/01	6	145.00	11	146.59	146.50	-5	32,164	-0.02%
2022/10/31	10	142.95	14	143.43	142.00	-4	32,256	-0.01%
2022/10/28	19	140.71	25	141.16	139.50	-6	32,356	-0.02%
2022/10/27	13	136.23	67	136.85	138.00	-54	31,865	-0.17%
2022/10/26	48	134.16	11	136.05	133.50	37	31,835	0.12%
2022/10/25	17	135.38	19	136.95	139.50	-2	31,506	-0.01%
2022/10/24	2	133.75	230	134.48	134.50	-228	31,060	-0.73%	大賣/鉅額交易
2022/10/21	2	124.50	1	122.50	122.50	1	31,495	0.00%
2022/10/20	8	123.63	22	126.64	127.00	-14	32,320	-0.04%
2022/10/19	12	127.79	2	128.00	125.00	10	32,200	0.03%
2022/10/18	9	130.11	9	130.78	130.50	0	32,249	0.00%
2022/10/17	15	127.10	16	129.44	131.50	-1	32,783	0.00%
2022/10/14	2	124.00	18	128.39	130.00	-16	33,031	-0.05%
2022/10/13	20	121.10	21	122.40	118.50	-1	33,153	0.00%
2022/10/12	5	121.60	3	123.17	122.00	2	33,056	0.01%
2022/10/11	2	128.75	1	125.00	127.00	1	33,018	0.00%
2022/10/07	94	137.07	64	138.20	136.50	30	32,849	0.09%
2022/10/06	17	137.35	29	139.14	140.00	-12	32,872	-0.04%
2022/10/05	5	139.90	6	137.83	133.50	-1	32,704	0.00%
2022/10/04	13	136.92	10	137.50	137.50	3	32,381	0.01%
2022/10/03	13	136.73	14	135.39	135.50	-1	32,180	0.00%
2022/09/30	2	128.50	8	132.75	134.00	-6	32,572	-0.02%
2022/09/29	6	130.17	7	130.07	127.00	-1	32,663	0.00%
2022/09/28	6	131.33	3	132.17	127.50	3	32,739	0.01%
2022/09/27	4	135.13	5	135.20	134.50	-1	32,704	0.00%
2022/09/26	3	137.83	34	136.31	136.00	-31	32,637	-0.09%
2022/09/23	7	149.14	4	146.50	145.50	3	32,650	0.01%
2022/09/22	0	0.00	3	154.50	156.00	-3	32,479	-0.01%
2022/09/21	1	153.50	1	152.50	152.50	0	32,515	0.00%
2022/09/20	2	151.75	2	152.75	152.00	0	32,776	0.00%
2022/09/19	4	154.50	2	153.50	152.50	2	32,932	0.01%
2022/09/16	26	157.35	30	155.08	153.50	-4	33,125	-0.01%
2022/09/15	16	164.59	6	161.50	161.00	10	33,151	0.03%
2022/09/14	1	170.00	0	0.00	169.50	1	33,183	0.00%
2022/09/13	1	177.50	0	0.00	176.00	1	33,222	0.00%
2022/09/12	41	175.20	3	176.33	173.00	38	33,278	0.11%
2022/09/08	7	175.21	2	174.00	175.50	5	33,482	0.01%
2022/09/07	15	177.37	15.1	177.20	176.00	-0.1	33,488	0.00%
2022/09/06	3	178.00	1.1	173.65	175.50	1.9	33,699	0.01%
2022/09/05	20	185.60	18	181.67	179.50	2	33,603	0.01%
2022/09/02	32	186.23	55	187.68	188.00	-23	33,488	-0.07%
2022/09/01	8	182.56	12	182.46	181.00	-4	33,293	-0.01%
2022/08/31	122	187.95	0	0.00	187.00	122	33,223	0.37%	大買/鉅額交易
2022/08/30	41	189.44	5	190.10	188.50	36	33,343	0.11%
2022/08/29	59	186.58	94	188.30	190.00	-35	33,178	-0.11%
2022/08/26	38	200.22	20	196.43	191.00	18	33,079	0.05%
2022/08/25	18	194.86	21	195.93	195.00	-3	32,887	-0.01%
2022/08/24	36	188.28	16	189.50	186.00	20	32,679	0.06%
2022/08/23	11	188.64	23	188.59	190.50	-12	32,474	-0.04%
2022/08/22	13.1	189.86	13	191.23	186.00	0.1	32,316	0.00%
2022/08/19	40	193.61	46	194.29	189.50	-6	32,358	-0.02%
2022/08/18	59	182.93	42	180.50	189.00	17	31,931	0.05%
2022/08/17	16	176.16	9	177.56	175.50	7	31,262	0.02%
2022/08/16	12	176.50	9	176.83	175.50	3	31,269	0.01%
2022/08/15	24	177.48	23	176.24	178.00	1	31,286	0.00%
2022/08/12	24	160.60	174	164.06	170.50	-150	30,694	-0.49%	大賣/鉅額交易
2022/08/11	18	155.64	29	155.47	155.00	-11	30,349	-0.04%
2022/08/10	6	150.42	1	149.00	149.00	5	30,681	0.02%
2022/08/09	36	153.28	44	154.55	154.50	-8	30,843	-0.03%
2022/08/08	114	155.22	3	155.67	154.50	111	31,057	0.36%	大買/鉅額交易
2022/08/05	23	158.11	113.1	158.30	159.50	-90.1	31,147	-0.29%	大賣/
2022/08/04	17	146.62	16	147.75	149.00	1	31,240	0.00%
2022/08/03	11.1	149.18	11	150.27	148.50	0.1	31,290	0.00%
2022/08/02	0	0.00	11	148.55	151.50	-11	31,482	-0.03%
2022/08/01	6	153.92	2	153.75	153.00	4	31,442	0.01%
2022/07/29	14	156.75	14	156.39	156.00	0	31,376	0.00%
2022/07/28	20	158.55	20	159.33	155.50	0	31,475	0.00%
2022/07/27	50	167.46	25	165.92	163.00	25	30,798	0.08%
2022/07/26	46	179.99	39	179.85	177.50	7	29,889	0.02%
2022/07/25	20	179.60	19	181.11	181.50	1	29,826	0.00%
2022/07/22	70	183.43	35	184.44	180.50	35	29,766	0.12%
2022/07/21	15	168.93	39	168.54	179.00	-24	29,265	-0.08%
2022/07/20	6	161.58	10	163.00	163.00	-4	28,744	-0.01%
2022/07/19	7	158.36	9	156.94	154.00	-2	28,522	-0.01%
2022/07/18	11	159.18	6	159.00	158.00	5	28,377	0.02%
2022/07/15	3	152.00	5	153.70	152.50	-2	28,062	-0.01%
2022/07/14	6	148.08	5	148.90	150.00	1	28,107	0.00%
2022/07/13	13	155.19	8	148.88	146.50	5	27,985	0.02%
2022/07/12	0	0.00	1.3	155.77	150.00	-1.3	28,075	0.00%
2022/07/11	0	0.00	5	166.50	162.00	-5	28,455	-0.02%
2022/07/08	9	174.44	3	170.00	165.00	6	28,630	0.02%
2022/07/07	3	167.67	3	173.67	174.00	0	28,007	0.00%
2022/07/06	0	0.00	3	167.83	160.50	-3	27,834	-0.01%
2022/07/05	5	173.10	2	173.50	174.00	3	27,750	0.01%
2022/07/04	23	172.48	23	173.04	172.50	0	27,851	0.00%
2022/07/01	6.1	184.36	2	179.50	172.00	4.1	27,944	0.01%
2022/06/30	1	190.94	2	189.00	191.00	-1	27,826	0.00%
2022/06/29	16	192.06	10	194.00	194.50	6	27,816	0.02%
2022/06/28	2	191.25	2	189.25	190.00	0	27,790	0.00%
2022/06/24	6	189.33	6	187.08	187.50	0	28,540	0.00%
2022/06/23	3	189.00	3	186.00	190.00	0	28,676	0.00%
2022/06/22	8	193.44	5	194.20	186.50	3	28,328	0.01%
2022/06/21	15	206.60	15	201.93	207.00	0	28,133	0.00%
2022/06/20	3	207.17	9	206.11	201.50	-6	28,206	-0.02%
2022/06/17	10	208.20	10	211.00	209.00	0	28,277	0.00%
2022/06/16	60.1	230.11	33	230.92	214.50	27.1	28,039	0.10%
2022/06/15	92	231.46	23	232.78	228.50	69	28,074	0.25%
2022/06/14	1	224.50	4	221.25	225.50	-3	28,220	-0.01%
2022/06/13	3	223.83	4	219.38	226.00	-1	28,523	0.00%
2022/06/10	5	223.50	5	218.90	225.50	0	29,039	0.00%
2022/06/09	3	222.17	3	222.50	224.00	0	29,291	0.00%
2022/06/08	14	229.07	11	226.50	222.50	3	29,488	0.01%
2022/06/07	8	225.69	10	228.00	228.50	-2	30,017	-0.01%
2022/06/06	16	228.94	6	227.67	231.50	10	30,785	0.03%
2022/06/02	15	227.20	7	227.57	226.00	8	31,348	0.03%
2022/06/01	29	238.81	6	241.42	238.00	23	31,717	0.07%
2022/05/31	4	238.25	5	239.70	240.50	-1	31,931	0.00%
2022/05/30	4	240.00	2	237.50	242.00	2	32,963	0.01%
2022/05/27	21.2	237.52	10	240.45	231.00	11.2	33,710	0.03%
2022/05/26	9	247.33	3	255.00	238.50	6	34,303	0.02%
2022/05/25	3	252.17	5	254.50	255.00	-2	34,805	-0.01%
2022/05/24	5.1	254.77	6	253.17	250.00	-0.9	35,532	0.00%
2022/05/23	11	267.27	1	275.00	257.50	10	36,322	0.03%
2022/05/20	10	269.95	10	269.75	269.50	0	36,532	0.00%
2022/05/19	17	265.76	23	263.87	269.50	-6	36,484	-0.02%
2022/05/18	5	261.70	21	266.64	268.00	-16	36,532	-0.04%
2022/05/17	107	251.43	115	254.00	255.00	-8	36,520	-0.02%	大買/大賣/
2022/05/16	52	258.77	19	264.74	252.50	33	37,163	0.09%
2022/05/13	26	259.69	7	261.86	257.00	19	37,394	0.05%
2022/05/12	33	254.50	31	256.37	254.50	2	37,471	0.01%
2022/05/11	9	254.61	8	254.50	257.50	1	37,788	0.00%
2022/05/10	12	243.38	7	246.29	255.00	5	37,985	0.01%
2022/05/09	24	258.02	2	254.14	246.50	22	38,497	0.06%
2022/05/06	54	273.43	14	276.21	272.00	40	38,829	0.10%
2022/05/05	8	275.47	91	280.61	286.00	-83	38,763	-0.21%
2022/05/04	50	264.81	29	267.21	262.50	21	38,558	0.05%
2022/05/03	7	263.50	6	265.75	264.50	1	38,787	0.00%
2022/04/29	26	262.87	19	263.24	260.50	7	38,955	0.02%
2022/04/28	10	251.70	16	256.88	260.00	-6	38,880	-0.02%
2022/04/27	13	240.85	19	243.16	252.50	-6	38,898	-0.02%
2022/04/26	6	250.00	8	246.69	242.50	-2	38,817	-0.01%
2022/04/25	10	251.75	0	0.00	248.50	10	39,070	0.03%
2022/04/22	11.1	266.03	3	264.83	267.50	8.1	39,245	0.02%
2022/04/21	10	275.85	6	276.33	275.00	4	39,660	0.01%
2022/04/20	7	270.57	21	274.02	276.50	-14	39,824	-0.04%
2022/04/19	16	273.22	10	273.00	268.50	6	39,943	0.02%
2022/04/18	2	260.50	9	263.50	272.50	-7	40,018	-0.02%
2022/04/15	5	269.60	0	0.00	265.50	5	40,260	0.01%
2022/04/14	21	285.31	14	282.04	281.50	7	40,341	0.02%
2022/04/13	7	286.64	12	286.88	289.50	-5	40,256	-0.01%
2022/04/12	10	280.60	10	283.20	281.50	0	40,177	0.00%
2022/04/11	23	293.83	8	286.19	281.00	15	39,911	0.04%
2022/04/08	12	296.33	12.1	300.76	301.50	-0.1	39,727	0.00%
2022/04/07	150	307.18	70	312.26	296.00	80	39,457	0.20%	大買/
2022/04/06	3	309.33	5.1	311.41	317.00	-2.1	39,182	-0.01%
2022/04/01	23	299.97	30	303.28	312.00	-7	39,128	-0.02%
2022/03/31	14	309.57	9.1	306.60	305.50	4.9	39,374	0.01%
2022/03/30	19	322.70	27	320.94	312.50	-8	39,541	-0.02%
2022/03/29	25.1	315.52	23	317.43	322.50	2.1	39,675	0.01%
2022/03/28	10	298.05	15	298.17	311.00	-5	40,065	-0.01%
2022/03/25	8	293.50	157	296.50	296.00	-149	40,418	-0.37%	大賣/鉅額交易
2022/03/24	0	0.00	1	285.50	287.50	-1	40,965	0.00%
2022/03/23	7.1	288.18	28	295.63	284.00	-20.9	42,365	-0.05%
2022/03/22	26	284.37	17	289.94	282.00	9	42,972	0.02%
2022/03/21	7	277.93	7	279.50	274.50	0	43,100	0.00%
2022/03/18	24.1	273.61	22	272.70	273.00	2.1	43,130	0.00%
2022/03/17	14	270.61	20	273.55	275.00	-6	42,942	-0.01%
2022/03/16	13	263.81	15	260.23	255.00	-2	42,428	0.00%
2022/03/15	40	279.30	7	265.43	260.50	33	42,269	0.08%
2022/03/14	145	288.67	28	291.59	286.00	117	42,126	0.28%	大買/鉅額交易
2022/03/11	15	281.80	17	282.79	287.00	-2	41,766	0.00%
2022/03/10	35	283.06	26	284.71	281.00	9	41,630	0.02%
2022/03/09	13	286.85	6	290.08	275.00	7	41,146	0.02%
2022/03/08	14	290.18	13	286.46	273.50	1	40,380	0.00%
2022/03/07	10	284.75	12	284.38	287.50	-2	39,594	-0.01%
2022/03/04	25	297.92	12.1	296.31	288.00	12.9	39,069	0.03%
2022/03/03	24	315.71	23	317.87	312.00	1	38,732	0.00%
2022/03/02	13	300.96	10	307.35	307.00	3	37,914	0.01%
2022/03/01	15	286.13	7.2	285.07	299.50	7.8	37,091	0.02%
2022/02/25	17	265.00	34.2	265.74	272.50	-17.2	36,252	-0.05%
2022/02/24	21	246.26	22	247.14	248.00	-1	35,583	0.00%
2022/02/23	31	245.48	31	245.34	245.00	0	34,753	0.00%
2022/02/22	15	235.93	8	238.56	233.50	7	33,923	0.02%
2022/02/21	2	233.00	3	235.33	239.00	-1	33,503	0.00%
2022/02/18	28	233.30	37	235.92	238.50	-9	33,774	-0.03%
2022/02/17	23.1	235.93	5	234.20	233.00	18.1	33,898	0.05%
2022/02/16	6.1	246.43	7	244.71	243.00	-0.9	33,682	0.00%
2022/02/15	11.1	236.41	10	237.88	232.00	1	33,336	0.00%
2022/02/14	10.1	235.78	6	233.33	231.00	4.1	33,092	0.01%
2022/02/11	11	241.64	22	243.61	244.00	-11	33,159	-0.03%
2022/02/10	12.1	239.04	10	241.00	234.00	2.1	32,875	0.01%
2022/02/09	15	234.53	12	234.63	236.50	3	32,706	0.01%
2022/02/08	3	219.17	3	221.33	224.00	0	32,424	0.00%
2022/02/07	1	206.00	0	0.00	209.50	1	32,386	0.00%
2022/01/26	1	208.50	1	199.50	199.50	0	32,810	0.00%
2022/01/24	4	208.63	4	211.50	213.50	0	33,695	0.00%
2022/01/21	1	214.50	3	215.33	216.00	-2	34,692	-0.01%
2022/01/20	1	216.00	1	214.50	219.00	0	35,430	0.00%
2022/01/19	1	210.50	1	215.00	215.00	0	36,018	0.00%
2022/01/18	2	213.25	3	214.83	209.00	-1	36,701	0.00%
2022/01/17	9	213.00	9	212.11	214.50	0	37,392	0.00%
2022/01/14	2	208.75	1	212.50	213.00	1	37,851	0.00%
2022/01/13	1	194.00	1	195.50	200.50	0	38,128	0.00%
2022/01/12	2	197.75	8	203.94	200.50	-6	38,678	-0.02%
2022/01/11	7	200.71	2	199.50	199.00	5	39,898	0.01%
2022/01/10	4	207.00	5	209.20	207.00	-1	40,656	0.00%
2022/01/07	2	205.00	2	208.50	199.00	0	41,496	0.00%
2022/01/06	2	210.00	3	208.17	211.00	-1	41,693	0.00%
2022/01/05	4	220.63	3	220.00	218.50	1	42,783	0.00%
2022/01/04	5	225.20	2	226.00	221.00	3	44,346	0.01%
2022/01/03	4	226.13	1	234.00	226.00	3	44,732	0.01%
2021/12/30	2	235.50	1	239.00	239.00	1	44,982	0.00%
2021/12/28	3	241.00	4	239.00	245.50	-1	45,334	0.00%
2021/12/27	7	242.64	1	238.50	238.50	6	45,452	0.01%
2021/12/24	10	248.00	17	248.97	249.00	-7	45,182	-0.02%
2021/12/23	4	247.50	4	245.63	243.00	0	45,107	0.00%
2021/12/22	37	242.69	16	244.78	243.00	21	44,945	0.05%
2021/12/21	25	230.88	27	233.11	238.50	-2	44,416	0.00%
2021/12/20	5	228.70	5	225.80	217.00	0	43,896	0.00%
2021/12/17	18	223.58	13	224.77	225.50	5	43,928	0.01%
2021/12/16	6	207.83	12	214.54	217.50	-6	42,868	-0.01%
2021/12/15	3	180.50	32	190.13	198.00	-29	42,239	-0.07%
2021/12/14	11	180.95	2	181.00	180.00	9	42,330	0.02%
2021/12/13	5	192.30	15	192.03	194.00	-10	43,128	-0.02%
2021/12/10	6	188.58	2	189.50	187.50	4	43,465	0.01%
2021/12/09	8	195.69	1	192.00	188.50	7	44,281	0.02%
2021/12/08	3	188.50	15	190.23	194.50	-12	44,790	-0.03%
2021/12/07	2	179.50	2	178.50	177.00	0	44,992	0.00%
2021/12/06	20	183.00	11	186.23	178.50	9	45,320	0.02%
2021/12/03	7	189.57	7	189.93	190.00	0	45,555	0.00%
2021/12/02	3	187.00	2	188.75	184.50	1	45,714	0.00%
2021/12/01	0	0.00	3	185.17	187.00	-3	45,984	-0.01%
2021/11/30	5	185.80	5	187.10	186.00	0	46,512	0.00%
2021/11/29	7	177.14	7	181.64	183.00	0	47,677	0.00%
2021/11/26	18	179.03	22	180.95	182.00	-4	48,042	-0.01%
2021/11/25	18	177.92	14	178.50	176.50	4	47,917	0.01%
2021/11/24	2	178.50	3	178.83	179.00	-1	47,883	0.00%
2021/11/23	21	183.07	11	183.73	184.50	10	48,613	0.02%
2021/11/22	1	188.50	1	190.00	190.00	0	48,686	0.00%
2021/11/19	57	194.74	52	189.81	190.50	5	48,565	0.01%
2021/11/18	7	197.21	0	0.00	196.00	7	48,409	0.01%
2021/11/17	21	204.14	32	202.25	206.00	-11	48,307	-0.02%
2021/11/16	17	200.62	12	203.04	193.50	5	47,897	0.01%
2021/11/15	4	195.25	5	198.50	198.50	-1	47,378	0.00%
2021/11/12	62	195.02	62	190.65	189.00	0	47,110	0.00%
2021/11/11	50	191.30	50	193.35	191.00	0	46,520	0.00%
2021/11/10	65	182.22	72	185.82	194.00	-7	46,153	-0.02%
2021/11/09	78	186.07	81	184.33	181.00	-3	45,662	-0.01%
2021/11/08	13	185.96	2	185.00	181.00	11	45,141	0.02%
2021/11/05	27	185.81	38.6	187.40	197.00	-11.6	44,724	-0.03%
2021/11/04	58	193.45	53	193.42	190.50	5	44,059	0.01%
2021/11/03	37	193.59	33	196.89	193.50	4	43,471	0.01%
2021/11/02	59	211.57	61	203.67	205.50	-2	43,072	0.00%
2021/11/01	76	207.64	75	212.42	210.00	1	42,405	0.00%
2021/10/29	62	203.07	60	204.67	201.00	2	41,622	0.00%
2021/10/28	60	189.32	61	195.15	196.50	-1	40,311	0.00%
2021/10/27	37	172.46	45	174.51	179.00	-8	39,421	-0.02%
2021/10/26	60	176.58	57	172.39	163.00	3	38,611	0.01%
2021/10/25	60	170.96	77	171.71	176.00	-17	37,727	-0.05%
2021/10/22	88	158.95	69	161.42	166.50	19	36,525	0.05%
2021/10/21	53	154.01	70	151.69	151.50	-17	35,522	-0.05%
2021/10/20	38	150.36	37	148.89	153.50	1	34,614	0.00%
2021/10/19	82	147.60	82	149.47	147.50	0	33,683	0.00%
2021/10/18	73	141.38	56	141.16	141.00	17	32,110	0.05%
2021/10/15	83	132.61	107	133.46	143.00	-24	31,001	-0.08%	大賣/
2021/10/14	34	133.01	24	133.27	130.00	10	29,551	0.03%
2021/10/13	54	134.07	38.1	132.99	131.50	15.9	28,779	0.06%
2021/10/12	24	130.96	19	132.26	133.00	5	27,418	0.02%
2021/10/08	1	130.00	19	129.68	130.00	-18	25,623	-0.07%
2021/10/07	1	112.50	9	117.39	118.50	-8	25,160	-0.03%
2021/10/06	7	109.50	6	110.42	108.00	1	25,003	0.00%
2021/10/05	7	107.57	7	108.21	112.00	0	25,354	0.00%
2021/10/04	45	110.96	52	111.18	109.00	-7	25,273	-0.03%
2021/10/01	8	108.69	3	109.17	107.50	5	25,585	0.02%
2021/09/30	28	114.98	22	115.05	115.00	6	25,583	0.02%
2021/09/29	7	113.57	2	114.00	115.00	5	25,693	0.02%
2021/09/28	78.1	119.35	83	117.60	120.50	-4.9	25,254	-0.02%
2021/09/27	6	118.42	3	117.83	114.50	3	24,602	0.01%
2021/09/24	17	118.85	1	118.00	118.00	16	24,250	0.07%
2021/09/23	2	112.50	24	112.21	115.50	-22	23,388	-0.09%
2021/09/22	20	108.63	2	109.75	106.00	18	23,034	0.08%
2021/09/17	44	110.77	44	114.00	114.00	0	22,693	0.00%
2021/09/16	93	115.74	94	113.71	112.50	-1	22,132	0.00%
2021/09/15	38	110.78	2	111.50	111.50	36	21,085	0.17%
2021/09/14	11	110.95	16	113.19	115.00	-5	20,608	-0.02%
2021/09/13	16	109.47	15	111.67	109.00	1	19,661	0.01%
2021/09/10	15	106.29	100	102.62	110.50	-85	18,802	-0.45%
2021/09/09	22	100.28	34	99.04	100.50	-12	18,216	-0.07%
2021/09/08	59	95.88	19	96.55	93.40	40	17,894	0.22%
2021/09/07	42	100.52	34	103.21	98.30	8	17,543	0.05%
2021/09/06	21	112.00	8	111.94	109.00	13	17,535	0.07%
2021/09/03	19	110.92	10.4	110.96	110.00	8.6	17,809	0.05%
2021/09/02	13	110.46	12	113.75	109.00	1	17,265	0.01%
2021/09/01	3	104.33	9	106.72	109.00	-6	15,914	-0.04%
2021/08/31	2	100.15	1	99.90	99.20	1	15,298	0.01%
2021/08/30	4	104.88	1	103.00	103.00	3	15,046	0.02%
2021/08/27	10	107.30	11	106.27	103.50	-1	15,000	-0.01%
2021/08/26	3	101.67	5	104.00	104.00	-2	14,197	-0.01%
2021/08/25	1	95.50	1	95.80	94.80	0	14,015	0.00%
2021/08/24	5	94.40	20	96.08	94.30	-15	14,283	-0.11%
2021/08/23	23	94.43	4	96.53	94.40	19	14,264	0.13%
2021/08/20	4	89.38	8	88.90	90.90	-4	14,185	-0.03%
2021/08/19	10	88.60	0	0.00	86.20	10	14,118	0.07%
2021/08/18	0	0.00	5	87.90	89.80	-5	14,353	-0.03%
2021/08/17	1	90.80	6	90.32	86.70	-5	14,560	-0.03%
2021/08/12	14	95.90	14	95.44	95.40	0	14,571	0.00%
2021/08/11	14	96.11	14	97.41	97.10	0	14,663	0.00%
2021/08/10	0	0.00	4	97.60	97.30	-4	14,664	-0.03%
2021/08/09	4	97.35	4	98.63	98.80	0	14,657	0.00%
2021/08/06	6	101.70	1	96.90	99.30	5	14,668	0.03%
2021/08/05	3	106.67	2	108.25	106.00	1	14,479	0.01%
2021/08/04	1	108.50	0	0.00	108.50	1	14,651	0.01%
2021/08/03	1	112.50	1	113.50	114.50	0	14,710	0.00%
2021/08/02	2	114.00	2	112.50	112.00	0	14,752	0.00%
2021/07/30	4	113.25	11	111.86	112.50	-7	14,891	-0.05%
2021/07/29	3	110.17	0	0.00	108.00	3	14,903	0.02%
2021/07/28	2	105.00	0	0.00	105.00	2	15,093	0.01%
2021/07/26	0	0.00	2	120.00	121.50	-2	16,255	-0.01%
2021/07/23	1	112.50	1	113.50	112.50	0	17,371	0.00%
2021/07/22	5	117.80	12	117.88	118.50	-7	18,178	-0.04%
2021/07/20	27	113.70	0	0.00	111.50	27	18,661	0.14%
2021/07/14	0	0.00	3	110.33	114.00	-3	18,999	-0.02%
2021/07/13	7	114.29	10	112.35	111.00	-3	18,915	-0.02%
2021/07/12	12	110.33	4	113.38	110.50	8	18,689	0.04%
2021/07/09	5	104.30	3	102.83	106.50	2	18,206	0.01%
2021/07/08	11	94.41	11	96.27	97.10	0	18,020	0.00%
2021/07/07	1	89.30	14	90.44	91.80	-13	17,495	-0.07%
2021/07/06	25	83.49	20	84.38	83.50	5	17,327	0.03%
2021/07/05	0	0.00	16	85.40	85.40	-16	17,067	-0.09%
2021/07/02	12	74.00	62	75.43	77.70	-50	16,992	-0.29%
2021/07/01	9	75.59	1	74.60	74.00	8	17,167	0.05%
2021/06/30	0	0.00	13	76.60	76.10	-13	17,153	-0.08%
2021/06/29	43	76.29	0	0.00	75.50	43	17,130	0.25%
2021/06/28	22	75.21	36	76.28	76.30	-14	16,934	-0.08%
2021/06/25	19	75.64	0	0.00	75.60	19	16,899	0.11%
2021/06/23	7	77.87	8	77.50	76.70	-1	16,816	-0.01%
2021/06/22	3	75.97	3	75.50	74.80	0	16,677	0.00%
2021/06/21	4	75.80	0	0.00	75.20	4	16,606	0.02%
2021/06/18	0	0.00	1	77.10	76.30	-1	16,489	-0.01%
2021/06/16	0	0.00	4	76.05	75.10	-4	16,105	-0.02%
2021/06/15	36	76.79	24	77.51	78.10	12	15,932	0.08%
2021/06/11	27	77.20	42	78.05	78.10	-15	15,368	-0.10%
2021/06/10	6	71.00	6	72.35	71.00	0	14,589	0.00%
2021/06/09	13	70.55	5	70.30	69.80	8	14,417	0.06%
2021/06/08	4	70.70	6	71.47	71.40	-2	14,302	-0.01%
2021/06/07	0	0.00	6	71.00	71.10	-6	14,221	-0.04%
2021/06/04	10	69.82	4	71.50	69.10	6	14,091	0.04%
2021/06/03	9	70.30	25	71.00	70.80	-16	13,914	-0.11%
2021/06/02	10	68.42	6	68.80	69.00	4	13,719	0.03%
2021/06/01	4	69.85	8	68.85	69.40	-4	13,598	-0.03%
2021/05/28	15	66.72	18	67.48	67.50	-3	13,129	-0.02%
2021/05/27	4	66.25	5	66.04	65.60	-1	13,009	-0.01%
2021/05/26	18	65.98	22	65.98	66.30	-4	12,918	-0.03%
2021/05/25	17	65.74	26	66.40	67.50	-9	12,631	-0.07%
2021/05/24	3	59.80	1	61.00	61.40	2	12,312	0.02%
2021/05/21	5	60.10	5	61.30	59.80	0	12,295	0.00%
2021/05/20	15	60.41	5	59.38	58.80	10	12,298	0.08%
2021/05/19	13	58.86	11	59.30	58.20	2	12,244	0.02%
2021/05/18	3	55.90	3	57.30	58.50	0	12,109	0.00%
2021/05/17	7	54.50	7	54.04	53.20	0	12,039	0.00%
2021/05/14	13	57.96	1	59.50	57.60	12	11,963	0.10%
2021/05/13	4	61.05	6	60.00	59.50	-2	11,838	-0.02%
2021/05/12	3	61.33	6	60.95	59.40	-3	11,728	-0.03%
2021/05/10	4	66.65	1	66.90	66.90	3	11,262	0.03%
2021/05/07	6	69.70	7	69.76	68.00	-1	11,214	-0.01%
2021/05/06	10	66.91	9	67.98	67.00	1	11,047	0.01%
2021/05/05	16	68.51	12	66.74	66.50	4	10,896	0.04%
2021/05/04	17	70.22	9	72.71	73.80	8	10,606	0.08%
2021/05/03	8	70.83	6	70.82	69.80	2	10,416	0.02%
2021/04/29	15	71.69	17	73.41	74.50	-2	10,415	-0.02%
2021/04/28	9	66.18	4	66.78	67.80	5	9,319	0.05%
2021/04/27	15	61.55	13	61.03	61.70	2	8,510	0.02%
2021/04/26	2	61.45	2	61.55	62.60	0	8,303	0.00%
2021/04/21	1	59.70	0	0.00	58.70	1	7,949	0.01%
2021/04/20	1	58.40	0	0.00	61.00	1	7,961	0.01%
2021/04/19	1	60.00	2	59.95	59.00	-1	7,977	-0.01%
2021/04/16	2	59.00	1	59.30	59.50	1	7,882	0.01%
2021/04/15	2	56.75	2	57.75	59.30	0	7,719	0.00%
2021/04/14	1	59.60	0	0.00	56.40	1	7,561	0.01%
2021/04/13	0	0.00	6	59.13	57.90	-6	7,244	-0.08%
2021/04/12	5	59.16	5	58.10	56.90	0	6,962	0.00%
2021/04/09	10	58.65	11	57.95	57.50	-1	6,837	-0.01%
2021/04/08	5	56.50	5	57.20	57.20	0	6,536	0.00%
2021/04/07	4	56.20	28	56.05	57.40	-24	6,373	-0.38%
2021/04/01	0	0.00	21	52.92	53.00	-21	6,271	-0.33%
2021/03/29	12	51.90	0	0.00	51.90	12	6,285	0.19%
2021/03/26	15	52.10	3	52.00	52.10	12	6,383	0.19%
2021/03/25	1	50.70	0	0.00	50.40	1	6,379	0.02%
2021/03/22	0	0.00	5	51.40	51.40	-5	6,455	-0.08%
2021/03/19	5	50.98	0	0.00	51.00	5	6,639	0.08%
2021/03/16	3	52.00	0	0.00	51.90	3	6,770	0.04%
2021/03/12	0	0.00	2	51.00	51.00	-2	7,027	-0.03%
2021/03/11	1	50.40	0	0.00	51.00	1	7,576	0.01%
2021/03/10	2	49.90	0	0.00	50.10	2	8,052	0.02%
2021/03/05	2	50.00	3	50.10	49.95	-1	8,098	-0.01%
2021/03/04	7	50.79	0	0.00	50.90	7	8,126	0.09%
2021/03/03	3	51.43	0	0.00	51.90	3	8,098	0.04%
2021/03/02	4	52.55	0	0.00	52.10	4	8,061	0.05%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/25	2	53.30	0	0.00	53.40	2	8,060	0.02%
2021/02/24	1	54.90	0	0.00	53.90	1	8,146	0.01%
2021/02/23	1	55.60	0	0.00	55.40	1	8,135	0.01%
2021/02/22	0	0.00	18	56.56	57.30	-18	8,151	-0.22%
2021/02/19	0	0.00	10	55.70	55.90	-10	8,006	-0.12%
2021/02/18	0	0.00	3	53.50	54.00	-3	7,934	-0.04%
2021/02/17	0	0.00	1	53.10	53.20	-1	7,932	-0.01%
2021/02/05	3	51.70	0	0.00	51.80	3	7,883	0.04%
2021/02/04	4	52.20	5	53.58	52.20	-1	7,859	-0.01%
2021/02/03	0	0.00	4	53.95	53.30	-4	7,823	-0.05%
2021/02/02	0	0.00	10	52.30	52.90	-10	7,771	-0.13%
2021/02/01	16	51.15	0	0.00	51.40	16	7,737	0.21%
2021/01/28	3	54.00	3	53.40	53.40	0	7,537	0.00%
2021/01/27	7	52.71	12	52.71	52.50	-5	7,391	-0.07%
2021/01/26	17	52.20	5	52.92	51.10	12	7,215	0.17%
2021/01/25	11	54.95	0	0.00	54.10	11	7,011	0.16%
2021/01/22	1	57.30	17	56.06	57.90	-16	6,417	-0.25%
2021/01/21	5	53.46	3	53.40	52.70	2	5,889	0.03%
2021/01/20	5	51.22	50	51.14	51.00	-45	5,790	-0.78%
2021/01/19	1	54.00	5	54.00	53.00	-4	5,727	-0.07%
2021/01/18	0	0.00	10	52.61	52.40	-10	5,755	-0.17%
2021/01/15	8	54.41	1	54.60	53.40	7	5,758	0.12%
2021/01/14	1	53.60	8	54.43	54.00	-7	5,626	-0.12%
2021/01/13	1	53.00	9	53.79	54.00	-8	5,539	-0.14%
2021/01/12	11	52.27	11	52.13	52.00	0	5,405	0.00%
2021/01/06	3	48.60	0	0.00	49.30	3	5,073	0.06%
2021/01/05	2	51.50	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	16	52.00	52.20	-16	4,891	-0.33%
2020/12/31	2	51.00	0	0.00	50.90	2	4,803	0.04%
2020/12/30	3	52.10	4	51.58	51.50	-1	4,777	-0.02%
2020/12/29	4	52.03	5	52.24	51.90	-1	4,740	-0.02%
2020/12/28	2	50.30	0	0.00	51.80	2	4,581	0.04%
2020/12/24	3	51.30	3	51.00	51.00	0	4,432	0.00%
2020/12/23	6	50.95	5	51.02	51.20	1	4,403	0.02%
2020/12/22	9	50.59	7	51.50	49.65	2	4,331	0.05%
2020/12/21	1	49.00	0	0.00	49.20	1	4,222	0.02%
2020/12/17	3	50.07	0	0.00	49.80	3	4,147	0.07%
2020/12/15	10	50.87	1	51.10	50.40	9	4,083	0.22%
2020/12/11	6	51.25	3	49.50	49.50	3	3,852	0.08%
2020/12/10	2	51.20	0	0.00	50.70	2	3,835	0.05%
2020/12/09	6	51.87	8	51.70	51.70	-2	3,743	-0.05%
2020/12/08	6	53.17	0	0.00	52.70	6	3,599	0.17%
2020/12/07	13	54.95	9	55.20	55.40	4	3,438	0.12%
2020/12/04	0	0.00	8.1	52.39	53.40	-8.1	2,870	-0.28%
2020/12/03	0	0.00	11	48.56	48.55	-11	2,374	-0.46%
2020/11/30	0	0.00	3	48.28	47.95	-3	2,292	-0.13%
2020/11/26	0	0.00	1	46.40	46.60	-1	2,249	-0.04%
2020/11/25	2	46.05	20	46.65	46.05	-18	2,250	-0.80%
2020/11/24	21	46.90	20	47.06	47.00	1	2,210	0.05%
2020/11/23	42	47.07	4	47.01	47.65	38	2,171	1.75%
2020/11/20	0	0.00	17	45.86	46.05	-17	2,028	-0.84%
2020/11/19	30	45.51	0	0.00	45.35	30	1,985	1.51%
2020/11/18	0	0.00	1	45.85	45.50	-1	1,872	-0.05%
2020/11/17	4	45.45	0	0.00	45.35	4	1,872	0.21%
2020/11/16	40	44.98	10	45.05	45.15	30	1,890	1.59%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	44.30	43.80	-1	1,883	-0.05%
2020/11/09	0	0.00	1	43.50	43.60	-1	1,877	-0.05%
2020/11/05	0	0.00	2	42.20	42.30	-2	1,880	-0.11%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/27	0	0.00	10	43.40	43.40	-10	2,133	-0.47%
2020/10/26	11	43.85	1	43.30	43.35	10	2,166	0.46%
2020/10/22	2	43.00	0	0.00	43.00	2	2,260	0.09%
2020/10/21	0	0.00	1	43.40	43.05	-1	2,425	-0.04%
2020/10/20	2	43.15	0	0.00	43.05	2	2,688	0.07%
2020/10/16	1	42.50	0	0.00	42.25	1	2,745	0.04%
2020/09/25	1	41.50	0	0.00	42.00	1	4,182	0.02%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/15	0	0.00	1	44.65	45.40	-1	6,368	-0.02%
2020/09/09	1	43.30	0	0.00	43.45	1	6,563	0.02%
2020/09/04	0	0.00	1	43.55	43.95	-1	6,670	-0.01%
2020/09/03	0	0.00	10	44.75	44.40	-10	6,680	-0.15%
2020/09/02	1	45.30	0	0.00	45.10	1	6,696	0.01%
2020/08/25	3	44.40	3	44.37	44.40	0	6,849	0.00%
2020/08/20	4	42.51	0	0.00	42.40	4	6,915	0.06%
2020/08/19	3	45.67	0	0.00	45.20	3	6,871	0.04%
2020/08/17	12	47.00	0	0.00	47.00	12	6,914	0.17%
2020/08/14	2	46.00	0	0.00	47.00	2	6,979	0.03%
2020/07/29	0	0.00	2	47.10	46.95	-2	6,725	-0.03%
2020/07/28	3	46.07	7	49.43	46.20	-4	6,658	-0.06%
2020/07/27	9	49.87	0	0.00	49.15	9	6,524	0.14%
2020/07/24	4	54.20	8	53.76	52.10	-4	6,354	-0.06%
2020/07/23	0	0.00	2	52.80	52.90	-2	6,085	-0.03%
2020/07/21	4	51.78	6	52.07	53.00	-2	6,100	-0.03%
2020/07/20	3	50.70	3	50.80	50.80	0	6,105	0.00%
2020/07/17	1	48.95	0	0.00	48.95	1	6,066	0.02%
2020/07/15	2	50.40	0	0.00	50.10	2	6,025	0.03%
2020/07/14	0	0.00	3	51.00	51.00	-3	6,004	-0.05%
2020/07/13	1	50.50	1	51.60	51.60	0	5,971	0.00%
2020/07/10	4	50.50	6	50.60	50.80	-2	5,933	-0.03%
2020/07/09	10	54.10	12	52.83	52.60	-2	5,837	-0.03%
2020/07/08	6	52.35	27	53.15	54.00	-21	5,663	-0.37%
2020/07/07	20	51.89	3	55.07	51.50	17	5,429	0.31%
2020/07/06	27	53.76	32	54.16	54.00	-5	5,261	-0.10%
2020/07/03	8	52.90	8	54.20	52.80	0	5,033	0.00%
2020/07/02	6	48.73	9	49.52	51.30	-3	4,544	-0.07%
2020/07/01	5	47.43	16	47.50	47.75	-11	4,233	-0.26%
2020/06/30	7	47.64	4	47.84	46.40	3	4,065	0.07%
2020/06/29	7	46.70	12	46.56	46.50	-5	3,795	-0.13%
2020/06/24	36	44.88	37	45.22	44.80	-1	3,484	-0.03%
2020/06/23	7	43.57	0	0.00	43.35	7	3,083	0.23%
2020/06/15	10	41.50	20	41.85	41.45	-10	2,862	-0.35%
2020/06/12	1	41.50	0	0.00	41.65	1	2,889	0.03%
2020/06/04	0	0.00	1	44.90	45.00	-1	3,007	-0.03%
2020/06/01	6	44.73	6	45.15	45.10	0	2,948	0.00%
2020/05/29	2	43.35	3	44.10	43.60	-1	2,905	-0.03%
2020/05/27	0	0.00	2	44.00	43.85	-2	2,902	-0.07%
2020/05/26	1	43.50	0	0.00	43.20	1	2,910	0.03%
2020/05/22	5	44.30	0	0.00	43.60	5	2,934	0.17%
2020/05/21	0	0.00	3	44.00	43.95	-3	2,875	-0.10%
2020/05/15	2	41.33	0	0.00	41.35	2	2,838	0.07%
2020/05/13	3	42.35	0	0.00	43.70	3	2,869	0.10%
2020/05/12	2	42.80	0	0.00	42.40	2	2,915	0.07%
2020/04/30	0	0.00	2	43.35	43.35	-2	3,014	-0.07%
2020/04/23	1	44.80	2	44.05	45.30	-1	3,036	-0.03%
2020/04/22	1	42.20	3	42.55	42.65	-2	2,927	-0.07%
2020/04/21	4	42.25	0	0.00	41.80	4	2,950	0.14%
2020/04/17	8	42.49	7	42.04	42.05	1	3,103	0.03%
2020/04/16	3	42.30	6	41.55	41.60	-3	3,147	-0.10%
2020/04/15	3	41.55	13	41.10	41.80	-10	3,291	-0.30%
2020/04/14	3	41.00	2	40.80	41.00	1	3,368	0.03%
2020/04/13	10	40.45	0	0.00	39.80	10	3,432	0.29%
2020/04/09	2	40.50	8	40.45	40.35	-6	3,753	-0.16%
2020/04/08	5	39.48	0	0.00	41.20	5	3,905	0.13%
2020/04/07	5	39.10	0	0.00	38.80	5	3,875	0.13%
2020/03/31	3	36.45	6	37.08	36.30	-3	3,870	-0.08%
2020/03/30	3	36.25	0	0.00	36.70	3	3,875	0.08%
2020/03/24	0	0.00	1	33.80	34.10	-1	3,804	-0.03%
2020/03/23	1	32.25	0	0.00	32.15	1	3,791	0.03%
2020/03/18	2	33.40	0	0.00	32.35	2	3,768	0.05%
2020/03/13	0	0.00	1	34.55	34.55	-1	3,676	-0.03%
2020/03/12	1	38.80	2	39.25	38.35	-1	3,623	-0.03%
2020/03/11	0	0.00	1	43.65	42.35	-1	3,576	-0.03%
2020/03/09	2	43.85	0	0.00	42.80	2	3,570	0.06%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/02	0	0.00	1	42.50	45.00	-1	3,613	-0.03%
2020/02/20	1	48.15	0	0.00	48.15	1	3,499	0.03%
2020/02/17	2	48.75	0	0.00	48.45	2	3,503	0.06%
2020/02/13	0	0.00	1	50.50	50.00	-1	3,453	-0.03%
2020/02/12	0	0.00	1	49.15	49.25	-1	3,412	-0.03%
2020/02/10	1	46.75	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	48.30	0	0.00	48.30	1	3,450	0.03%
2020/02/05	1	47.30	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.50	0	0.00	48.00	1	3,428	0.03%
2020/01/31	6	50.10	0	0.00	49.45	6	3,488	0.17%
2020/01/30	3	52.63	0	0.00	52.10	3	3,523	0.09%
2020/01/17	5	58.80	21	58.80	58.80	-16	3,640	-0.44%
2020/01/15	5	58.90	0	0.00	58.90	5	3,685	0.14%
2020/01/14	0	0.00	15	60.30	59.40	-15	3,670	-0.41%
2020/01/13	10	59.50	0	0.00	59.50	10	3,550	0.28%
2020/01/10	1	58.60	20	59.00	58.60	-19	3,536	-0.54%
2020/01/09	20	58.30	0	0.00	58.30	20	3,463	0.58%
2020/01/08	1	55.70	1	56.00	55.70	0	3,326	0.00%
2020/01/03	1	60.00	3	60.27	59.00	-2	3,236	-0.06%
2020/01/02	1	58.90	4	59.10	59.20	-3	3,036	-0.10%
2019/12/31	0	0.00	5	57.00	56.30	-5	2,891	-0.17%
2019/12/30	5	56.50	0	0.00	56.60	5	3,005	0.17%
2019/12/27	20	56.60	0	0.00	56.50	20	3,048	0.66%
2019/12/26	20	57.12	1	57.40	56.70	19	3,070	0.62%
2019/12/19	2	56.85	4	56.23	56.70	-2	3,245	-0.06%
2019/12/16	0	0.00	1	56.20	56.20	-1	4,080	-0.02%
2019/12/13	1	55.40	0	0.00	55.10	1	4,112	0.02%
2019/12/12	0	0.00	1	55.70	55.80	-1	4,110	-0.02%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/09	2	54.40	0	0.00	54.30	2	4,101	0.05%
2019/12/03	1	53.00	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	54.50	0	0.00	53.60	1	4,322	0.02%
2019/11/25	1	55.90	1	55.80	55.70	0	4,482	0.00%
2019/11/22	4	55.38	0	0.00	55.00	4	4,476	0.09%
2019/11/11	2	54.55	0	0.00	54.10	2	5,362	0.04%
2019/11/08	1	55.70	0	0.00	55.90	1	5,378	0.02%
2019/11/07	1	57.10	0	0.00	57.40	1	5,381	0.02%
2019/11/04	0	0.00	1	58.10	58.00	-1	5,545	-0.02%
2019/11/01	0	0.00	1	57.40	57.40	-1	5,587	-0.02%
2019/10/31	1	58.10	0	0.00	58.00	1	5,631	0.02%
2019/10/29	5	59.46	4	60.00	60.00	1	5,586	0.02%
2019/10/28	1	60.40	2	60.50	60.60	-1	5,596	-0.02%
2019/10/23	2	57.20	0	0.00	56.80	2	5,903	0.03%
2019/10/17	1	55.90	1	56.00	56.20	0	6,114	0.00%
2019/10/14	0	0.00	1	55.80	55.80	-1	6,180	-0.02%
2019/10/08	1	57.90	0	0.00	58.10	1	6,080	0.02%
2019/10/03	0	0.00	1	57.50	57.50	-1	6,118	-0.02%
2019/09/27	1	58.50	0	0.00	57.80	1	6,240	0.02%
2019/09/26	0	0.00	2	60.15	59.40	-2	6,322	-0.03%
2019/09/25	3	58.67	4	59.65	59.60	-1	6,379	-0.02%
2019/09/24	1	60.40	0	0.00	59.20	1	6,395	0.02%
2019/09/23	2	60.90	3	61.63	61.30	-1	6,301	-0.02%
2019/09/20	12	62.50	4	63.20	60.80	8	6,224	0.13%
2019/09/19	6	60.67	8	61.03	61.60	-2	5,795	-0.03%
2019/09/18	3	58.60	5	58.50	57.50	-2	5,619	-0.04%
2019/09/17	5	57.96	20	57.60	58.20	-15	5,619	-0.27%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/12	4	59.05	6	58.53	58.20	-2	5,644	-0.04%
2019/09/11	1	59.00	1	59.30	58.70	0	5,630	0.00%
2019/09/09	2	58.40	0	0.00	58.00	2	5,544	0.04%
2019/09/06	0	0.00	1	58.90	59.00	-1	5,454	-0.02%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/03	20	57.10	0	0.00	56.50	20	5,439	0.37%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/29	1	55.50	6	56.08	57.00	-5	5,340	-0.09%
2019/08/28	9	55.32	4	55.50	55.50	5	5,235	0.10%
2019/08/26	0	0.00	2	54.20	53.90	-2	5,174	-0.04%
2019/08/23	0	0.00	2	57.00	56.90	-2	5,128	-0.04%
2019/08/22	4	56.90	2	57.40	56.40	2	5,109	0.04%
2019/08/21	3	56.80	0	0.00	57.20	3	5,041	0.06%
2019/08/20	0	0.00	1	58.00	58.10	-1	4,947	-0.02%
2019/08/14	0	0.00	3	52.80	52.40	-3	4,405	-0.07%
2019/08/13	1	53.50	2	53.50	53.50	-1	4,355	-0.02%
2019/08/12	0	0.00	1	55.30	55.30	-1	4,337	-0.02%
2019/08/08	2	55.50	1	55.70	55.70	1	4,286	0.02%
2019/08/02	1	59.50	2	59.55	59.00	-1	4,055	-0.02%
2019/08/01	6	61.90	4	61.30	61.30	2	4,025	0.05%
2019/07/31	2	62.40	1	62.00	62.90	1	3,997	0.03%
2019/07/30	2	62.40	0	0.00	60.40	2	3,974	0.05%
2019/07/29	0	0.00	1	62.40	63.40	-1	3,861	-0.03%
2019/07/26	6	62.52	18	63.02	63.50	-12	3,813	-0.31%
2019/07/25	6	62.28	15	62.83	61.50	-9	3,734	-0.24%
2019/07/24	2	59.90	25	60.67	60.70	-23	3,387	-0.68%
2019/07/23	0	0.00	1	55.20	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	55.80	56.10	-1	3,287	-0.03%
2019/07/19	1	53.90	0	0.00	54.00	1	3,404	0.03%
2019/07/18	26	54.25	0	0.00	53.20	26	3,432	0.76%
2019/07/17	0	0.00	25	55.91	56.00	-25	3,407	-0.73%
2019/07/16	45	55.44	0	0.00	55.40	45	3,466	1.30%
2019/07/12	3	56.53	13	56.79	56.40	-10	3,660	-0.27%
2019/07/11	23	56.82	13	56.77	56.80	10	3,642	0.27%
2019/07/10	10	54.71	5	55.30	55.30	5	3,519	0.14%
2019/07/05	10	53.80	10	54.10	54.50	0	3,418	0.00%
2019/07/04	15	53.90	15	53.90	53.70	0	3,400	0.00%
2019/07/02	0	0.00	1	51.90	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	1	50.60	50.70	-1	3,203	-0.03%
2019/06/24	0	0.00	2	48.80	49.75	-2	3,017	-0.07%
2019/06/20	2	48.10	0	0.00	48.40	2	2,927	0.07%
2019/06/12	0	0.00	1	48.45	48.00	-1	3,022	-0.03%
2019/06/11	2	47.73	1	47.75	48.55	1	3,006	0.03%
2019/05/29	0	0.00	20	43.60	43.50	-20	3,005	-0.67%
2019/05/28	0	0.00	1	42.35	42.80	-1	3,041	-0.03%
2019/05/20	1	43.95	1	44.95	43.90	0	3,605	0.00%
2019/05/17	1	44.20	0	0.00	44.35	1	3,633	0.03%
2019/05/10	4	46.40	4	46.80	46.90	0	3,692	0.00%
2019/05/09	10	46.60	0	0.00	46.65	10	3,687	0.27%
2019/05/07	11	49.65	0	0.00	49.60	11	3,653	0.30%
2019/05/06	3	49.95	3	49.65	49.95	0	3,669	0.00%
2019/04/30	0	0.00	5	49.45	50.90	-5	3,629	-0.14%
2019/04/29	2	50.65	20	49.55	49.55	-18	3,696	-0.49%
2019/04/26	0	0.00	2	50.50	50.50	-2	3,621	-0.06%
2019/04/25	2	50.20	3	50.37	50.60	-1	3,583	-0.03%
2019/04/24	1	48.60	0	0.00	48.60	1	3,463	0.03%
2019/04/22	0	0.00	10	50.20	49.05	-10	3,485	-0.29%
2019/04/18	0	0.00	2	48.20	47.75	-2	3,312	-0.06%
2019/04/15	0	0.00	1	46.95	47.15	-1	3,240	-0.03%
2019/04/12	1	46.60	0	0.00	45.80	1	3,260	0.03%
2019/04/10	1	47.30	4	47.18	47.40	-3	3,284	-0.09%
2019/04/09	0	0.00	5	47.60	46.70	-5	3,271	-0.15%
2019/04/08	0	0.00	3	46.20	45.85	-3	3,231	-0.09%
2019/04/02	3	45.80	9	45.21	45.80	-6	3,448	-0.17%
2019/04/01	9	44.51	0	0.00	44.45	9	3,397	0.26%
2019/03/29	0	0.00	19	44.55	44.55	-19	3,373	-0.56%
2019/03/25	2	44.28	2	45.00	44.10	0	3,434	0.00%
2019/03/22	1	45.85	0	0.00	45.80	1	3,436	0.03%
2019/03/21	2	45.50	0	0.00	45.80	2	3,419	0.06%
2019/03/20	1	47.10	0	0.00	46.25	1	3,405	0.03%
2019/03/19	1	46.45	0	0.00	46.40	1	3,401	0.03%
2019/03/13	0	0.00	3	44.50	44.65	-3	3,399	-0.09%
2019/03/08	3	43.25	3	43.55	43.80	0	3,525	0.00%
2019/03/04	4	44.94	0	0.00	44.90	4	3,854	0.10%
2019/02/26	0	0.00	5	49.25	48.00	-5	3,834	-0.13%
2019/02/20	58	49.38	16	50.38	48.30	42	4,041	1.04%
2019/02/19	1	48.50	1	47.90	48.85	0	3,713	0.00%
2019/02/18	0	0.00	7	44.09	44.45	-7	3,564	-0.20%
2019/02/15	1	43.40	0	0.00	43.30	1	3,522	0.03%
2019/02/14	1	44.00	9	43.69	43.70	-8	3,512	-0.23%
2019/02/13	8	43.23	0	0.00	43.00	8	3,482	0.23%
2019/02/12	4	43.14	0	0.00	43.35	4	3,456	0.12%
2019/02/11	2	43.15	2	43.35	43.70	0	3,445	0.00%
2019/01/28	0	0.00	1	44.35	44.40	-1	3,505	-0.03%
2019/01/24	2	43.60	20	43.68	43.65	-18	3,590	-0.50%
2019/01/23	15	42.95	0	0.00	43.15	15	3,634	0.41%
2019/01/22	17	43.79	22	43.46	43.35	-5	3,669	-0.14%
2019/01/21	34	44.07	21	44.11	44.50	13	3,757	0.35%
2019/01/17	0	0.00	5	43.40	42.25	-5	3,816	-0.13%
2019/01/16	3	43.23	1	43.40	43.00	2	3,925	0.05%
2019/01/15	15	43.03	0	0.00	43.20	15	3,927	0.38%
2019/01/14	3	42.53	28	42.82	43.30	-25	3,847	-0.65%
2019/01/11	25	43.04	0	0.00	41.75	25	3,839	0.65%
2019/01/09	0	0.00	40	42.07	42.00	-40	3,830	-1.04%
2019/01/08	20	41.39	10	41.25	41.10	10	3,839	0.26%
2019/01/07	5	40.45	0	0.00	40.10	5	3,844	0.13%
2019/01/04	0	0.00	5	39.20	39.10	-5	3,894	-0.13%
2019/01/03	0	0.00	10	40.63	40.65	-10	3,914	-0.26%
2019/01/02	5	44.00	5	42.25	42.60	0	3,940	0.00%
2018/12/28	9	42.49	6	42.22	42.30	3	3,955	0.08%
2018/12/27	14	41.55	9	41.43	41.40	5	4,015	0.12%
2018/12/26	43	44.84	6	44.21	41.00	37	4,045	0.91%
2018/12/25	12	41.27	12	42.21	42.25	0	3,913	0.00%
2018/12/24	10	39.68	10	40.93	41.20	0	3,875	0.00%
2018/12/22	0	0.00	20	38.90	38.80	-20	3,862	-0.52%
2018/12/21	0	0.00	35	39.08	39.10	-35	3,897	-0.90%
2018/12/20	11	40.22	0	0.00	40.30	11	3,893	0.28%
2018/12/19	15	40.35	0	0.00	40.15	15	3,897	0.38%
2018/12/17	22	41.58	0	0.00	41.45	22	4,058	0.54%
2018/12/14	17	40.77	9	40.07	40.45	8	4,155	0.19%
2018/12/13	0	0.00	25	41.34	40.60	-25	4,160	-0.60%
2018/12/12	27	41.68	22	41.15	41.50	5	4,166	0.12%
2018/12/11	20	39.76	0	0.00	40.65	20	4,169	0.48%
2018/12/07	1	39.85	1	40.05	39.90	0	4,211	0.00%
2018/12/06	0	0.00	2	39.20	39.50	-2	4,326	-0.05%
2018/12/04	10	42.45	10	41.85	41.80	0	4,542	0.00%
2018/12/03	0	0.00	3	42.30	42.00	-3	4,711	-0.06%
2018/11/30	5	41.41	3	41.95	40.90	2	4,696	0.04%
2018/11/29	2	41.83	1	42.00	41.00	1	4,804	0.02%
2018/11/28	1	39.20	1	39.75	40.15	0	5,009	0.00%
2018/11/22	1	37.35	0	0.00	36.10	1	5,414	0.02%
2018/11/16	21	34.41	32	34.24	33.90	-11	5,164	-0.21%
2018/11/15	11	32.85	0	0.00	33.25	11	5,152	0.21%
2018/11/14	20	33.11	45	32.56	32.35	-25	5,172	-0.48%
2018/11/13	10	32.38	11	32.45	32.90	-1	5,203	-0.02%
2018/11/12	0	0.00	2	32.70	32.60	-2	5,232	-0.04%
2018/11/09	27	33.15	8	33.01	33.40	19	5,285	0.36%
2018/11/08	0	0.00	29	33.66	33.20	-29	5,324	-0.54%
2018/11/07	15	33.47	0	0.00	33.40	15	5,364	0.28%
2018/11/06	20	32.33	41	33.19	32.00	-21	5,405	-0.39%
2018/11/02	11	33.75	11	34.01	33.75	0	5,406	0.00%
2018/11/01	20	33.04	20	32.63	32.80	0	5,375	0.00%
2018/10/31	35	31.70	35	32.03	32.00	0	5,331	0.00%
2018/10/30	21	29.41	21	29.64	30.40	0	5,274	0.00%
2018/10/26	40	29.95	40	30.91	29.80	0	5,098	0.00%
2018/10/24	25	36.34	26	36.82	36.00	-1	5,014	-0.02%
2018/10/23	1	38.60	0	0.00	39.00	1	4,968	0.02%
2018/10/19	21	40.65	21	39.99	40.80	0	4,962	0.00%
2018/10/18	0	0.00	2	41.80	42.30	-2	4,942	-0.04%
2018/10/17	0	0.00	6	41.78	41.65	-6	4,936	-0.12%
2018/10/16	21	41.77	41	41.54	41.40	-20	4,941	-0.40%
2018/10/09	2	43.00	0	0.00	43.00	2	4,970	0.04%
2018/10/08	1	45.60	0	0.00	45.70	1	4,961	0.02%
2018/10/05	21	44.97	30	46.67	45.00	-9	5,005	-0.18%
2018/10/04	50	49.77	50	49.41	48.65	0	4,925	0.00%
2018/10/03	40	50.55	40	51.95	50.50	0	4,879	0.00%
2018/10/02	27	53.27	27	53.53	53.20	0	4,850	0.00%
2018/09/27	1	55.10	0	0.00	55.20	1	4,844	0.02%
2018/09/25	0	0.00	10	57.80	57.90	-10	4,866	-0.21%
2018/09/21	20	58.30	0	0.00	58.50	20	4,855	0.41%
2018/09/20	30	61.15	0	0.00	60.20	30	4,731	0.63%
2018/09/17	10	67.65	2	66.50	67.90	8	4,587	0.17%
2018/09/14	2	65.10	0	0.00	65.60	2	4,546	0.04%
2018/09/12	11	65.82	0	0.00	64.70	11	4,494	0.24%
2018/09/11	6	69.57	2	68.85	68.40	4	4,384	0.09%
2018/09/10	0	0.00	15	70.50	70.50	-15	4,312	-0.35%
2018/09/07	31	69.33	11	69.89	69.90	20	4,199	0.48%
2018/09/06	1	68.20	2	67.75	67.80	-1	3,989	-0.03%
2018/09/05	12	69.56	4	68.65	68.50	8	3,943	0.20%
2018/09/04	8	69.59	0	0.00	67.50	8	3,797	0.21%
2018/09/03	0	0.00	23	69.96	69.50	-23	3,528	-0.65%
2018/08/31	11	68.69	15	69.29	71.60	-4	3,104	-0.13%
2018/08/30	0	0.00	12	65.00	65.10	-12	2,952	-0.41%
2018/08/29	0	0.00	1	64.50	64.40	-1	2,955	-0.03%
2018/08/23	10	63.00	16	64.20	64.20	-6	3,006	-0.20%
2018/08/22	1	63.30	2	64.05	63.00	-1	2,979	-0.03%
2018/08/20	1	62.10	1	61.30	63.00	0	2,982	0.00%
2018/08/08	0	0.00	20	61.44	61.50	-20	2,780	-0.72%
2018/08/07	0	0.00	3	59.00	58.90	-3	2,726	-0.11%
2018/08/03	1	59.60	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	60.00	1	60.30	59.90	0	2,774	0.00%
2018/07/31	1	60.10	1	60.50	60.00	0	2,849	0.00%
2018/07/27	10	65.00	16	65.47	65.00	-6	2,852	-0.21%
2018/07/26	15	64.63	1	64.40	64.20	14	2,901	0.48%
2018/07/25	31	65.47	4	67.00	65.00	27	3,045	0.89%
2018/07/24	3	66.10	0	0.00	66.10	3	3,197	0.09%
2018/07/23	2	66.40	1	66.20	66.70	1	3,327	0.03%
2018/07/20	2	66.50	10	67.30	67.30	-8	3,361	-0.24%
2018/07/18	1	66.00	1	66.80	66.40	0	3,464	0.00%
2018/07/17	13	67.12	14	67.61	66.50	-1	3,454	-0.03%
2018/07/16	44	66.35	35	66.88	66.90	9	3,442	0.26%
2018/07/13	3	65.10	5	66.58	67.10	-2	3,460	-0.06%
2018/07/12	0	0.00	1	64.10	64.10	-1	3,410	-0.03%
2018/07/11	2	64.10	1	62.80	63.40	1	3,414	0.03%
2018/07/10	1	61.40	7	62.97	63.40	-6	3,429	-0.17%
2018/07/09	2	60.95	1	61.00	61.00	1	3,434	0.03%
2018/07/06	6	62.03	1	61.70	61.60	5	3,455	0.14%
2018/07/04	2	61.40	3	62.77	62.90	-1	3,656	-0.03%
2018/07/02	1	60.10	1	60.70	61.10	0	3,618	0.00%
2018/06/29	1	60.80	1	59.80	59.80	0	3,624	0.00%
2018/06/25	0	0.00	3	61.00	60.70	-3	3,676	-0.08%
2018/06/22	1	61.10	1	61.50	61.10	0	3,733	0.00%
2018/06/14	1	62.00	0.5	61.80	61.80	0.5	4,076	0.01%
2018/06/11	0	0.00	2	62.30	62.50	-2	4,307	-0.05%
2018/06/08	1	65.20	0	0.00	63.50	1	4,410	0.02%
2018/06/06	0	0.00	2	65.00	64.00	-2	4,744	-0.04%
2018/06/05	6	66.07	3	64.60	64.60	3	4,821	0.06%
2018/06/04	0	0.00	2	64.65	63.30	-2	4,947	-0.04%
2018/06/01	2	65.15	3	64.53	64.30	-1	5,148	-0.02%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/25	6	64.97	5	66.26	66.10	1	6,506	0.02%
2018/05/23	1	63.00	1	62.00	61.20	0	6,644	0.00%
2018/05/21	0	0.00	1	64.00	63.00	-1	6,948	-0.01%
2018/05/18	1	64.20	1	64.80	62.50	0	7,111	0.00%
2018/05/17	1	65.50	1	64.50	64.50	0	7,297	0.00%
2018/05/14	1	65.80	1	66.00	66.50	0	7,920	0.00%
2018/05/10	2	67.05	0	0.00	67.50	2	8,198	0.02%
2018/05/08	0	0.00	1	66.20	67.40	-1	8,699	-0.01%
2018/05/07	3	68.87	0	0.00	68.10	3	8,877	0.03%
2018/05/03	3	65.80	4	67.58	68.40	-1	10,151	-0.01%
2018/05/02	14	68.39	13	66.59	66.60	1	10,875	0.01%
2018/04/30	2	64.80	11	66.99	67.00	-9	11,082	-0.08%
2018/04/27	0	0.00	1	61.50	62.00	-1	10,952	-0.01%
2018/04/26	1	60.00	0	0.00	59.70	1	10,891	0.01%
2018/04/25	1	63.40	1	59.60	60.00	0	10,922	0.00%
2018/04/24	7	65.47	2	65.25	65.10	5	10,906	0.05%
2018/04/19	0	0.00	3	68.07	68.80	-3	11,216	-0.03%
2018/04/17	0	0.00	3	66.73	66.40	-3	11,212	-0.03%
2018/04/16	0	0.00	2	67.20	66.80	-2	11,251	-0.02%
2018/04/13	1	65.00	0	0.00	65.00	1	11,315	0.01%
2018/04/12	1	65.60	23	66.00	66.00	-22	11,398	-0.19%
2018/04/11	3	67.30	4	65.93	65.70	-1	11,398	-0.01%
2018/04/10	5	72.76	0	0.00	70.00	5	11,276	0.04%
2018/04/09	0	70.10	0	0.00	70.20	0	11,241	0.00%
2018/03/30	1	71.09	0	0.00	69.70	1	11,285	0.01%
2018/03/27	0	0.00	1	71.00	70.90	-1	11,389	-0.01%
2018/03/22	12	73.68	0	0.00	72.00	12	11,569	0.10%
2018/03/21	5	75.50	6	73.82	73.50	-1	11,517	-0.01%
2018/03/20	2	74.60	0	0.00	74.00	2	11,444	0.02%
2018/03/19	0	0.00	2	73.60	73.80	-2	11,444	-0.02%
2018/03/14	1	73.20	1	71.50	72.60	0	11,486	0.00%
2018/03/13	6	71.48	10	72.92	73.20	-4	11,526	-0.03%
2018/03/12	5	69.38	2	69.90	69.10	3	11,502	0.03%
2018/03/09	5	72.02	0	0.00	71.00	5	11,640	0.04%
2018/03/08	9	75.92	5	76.38	74.60	4	11,780	0.03%
2018/03/07	8	76.28	2	73.80	73.80	6	11,676	0.05%
2018/03/06	19	78.85	40	78.54	77.50	-21	11,716	-0.18%
2018/03/05	33	74.98	124	73.28	75.40	-91	11,460	-0.79%	大賣/
2018/03/02	44	68.55	5	68.88	68.60	39	11,349	0.34%
2018/03/01	6	66.70	0	0.00	66.70	6	11,392	0.05%
2018/02/27	8	68.35	15	67.47	67.90	-7	11,572	-0.06%
2018/02/26	5	67.20	0	0.00	66.20	5	11,445	0.04%
2018/02/23	3	69.50	7	70.49	68.60	-4	11,346	-0.04%
2018/02/22	5	69.02	3	69.23	68.80	2	11,322	0.02%
2018/02/21	7	70.73	6	70.93	71.10	1	11,333	0.01%
2018/02/12	6	67.07	1	66.90	66.20	5	11,211	0.04%
2018/02/09	38	67.94	2	65.40	68.20	36	11,239	0.32%
2018/02/08	2	72.25	1	69.90	69.10	1	11,150	0.01%
2018/02/06	0	0.00	4	69.50	68.10	-4	10,953	-0.04%
2018/02/05	13	75.27	12	73.91	74.00	1	10,852	0.01%
2018/02/02	31	79.40	1	79.50	78.10	30	10,763	0.28%
2018/02/01	27	81.03	124	80.48	77.90	-97	10,709	-0.91%	大賣/
2018/01/31	15	77.57	22	81.03	81.80	-7	10,660	-0.07%
2018/01/30	20	81.23	15	80.80	79.80	5	10,623	0.05%
2018/01/29	39	80.24	13	80.36	82.80	26	10,536	0.25%
2018/01/26	74	72.01	10	72.64	75.90	64	9,824	0.65%
2018/01/25	67	70.17	23	71.78	69.00	44	9,269	0.47%
2018/01/24	3	67.00	10	67.08	68.30	-7	8,504	-0.08%
2018/01/18	7	64.76	0	0.00	63.50	7	8,028	0.09%
2018/01/17	6	62.50	27	63.57	62.70	-21	7,988	-0.26%
2018/01/16	1	61.70	0	0.00	63.50	1	7,915	0.01%
2018/01/15	4	58.78	24	60.28	60.80	-20	7,863	-0.25%
2018/01/11	10	54.80	0	0.00	54.70	10	7,853	0.13%
2018/01/09	10	60.90	0	0.00	58.30	10	7,737	0.13%
2018/01/08	0	0.00	1	60.60	60.00	-1	7,653	-0.01%
2018/01/03	1	59.60	0	0.00	60.30	1	7,503	0.01%