智原 (3035)-玉山-嘉義券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
294.5
漲跌
▼0.5
漲幅
-0.17%
成交量
12,370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

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/24	11.2	296.43	7	295.14	294.50	4.2	10,820	0.04%
2024/04/23	7.4	292.52	5	290.30	295.00	2.4	11,021	0.02%
2024/04/22	6.3	298.49	2.6	300.20	290.00	3.7	11,541	0.03%
2024/04/19	8.4	319.68	12.2	312.25	306.00	-3.7	11,660	-0.03%
2024/04/18	9	319.78	9.4	317.44	322.00	-0.3	12,058	0.00%
2024/04/17	8.3	318.14	6	315.25	314.00	2.3	12,758	0.02%
2024/04/16	19.2	310.47	30	313.98	313.00	-10.9	12,920	-0.08%
2024/04/15	1.3	315.18	13.1	313.13	312.50	-11.8	13,093	-0.09%
2024/04/12	2.2	319.82	1.6	317.84	323.00	0.6	13,337	0.00%
2024/04/11	17.6	320.18	3.3	320.65	318.50	14.3	13,637	0.11%
2024/04/10	1.3	329.14	5.2	330.66	329.00	-3.9	13,758	-0.03%
2024/04/09	6.8	333.47	1	331.00	329.00	5.9	14,098	0.04%
2024/04/08	2.5	339.20	0	0.00	338.00	2.5	14,140	0.02%
2024/04/03	0.9	341.96	0.3	346.50	345.00	0.6	14,171	0.00%
2024/04/02	1.2	349.56	2.1	348.54	347.50	-0.9	14,312	-0.01%
2024/04/01	7.3	350.00	1.5	352.88	349.00	5.9	14,392	0.04%
2024/03/29	7.1	345.46	2.4	345.71	344.00	4.7	14,472	0.03%
2024/03/28	1.2	335.91	2	335.00	334.50	-0.8	14,504	-0.01%
2024/03/27	0.2	341.00	2	340.53	338.00	-1.8	14,643	-0.01%
2024/03/26	6	343.63	6.1	341.71	339.50	-0.1	14,942	0.00%
2024/03/25	13.1	354.15	6.7	355.48	349.00	6.4	15,108	0.04%
2024/03/22	2	348.50	3	350.50	351.50	-1	15,234	-0.01%
2024/03/21	1	346.04	1.5	347.33	345.50	-0.5	15,435	0.00%
2024/03/20	4.1	348.82	0.7	352.14	347.50	3.4	15,647	0.02%
2024/03/19	3	349.75	2	350.75	350.00	0.9	15,930	0.01%
2024/03/18	3.3	357.03	4	355.38	359.00	-0.7	16,292	0.00%
2024/03/15	2.5	361.47	1.7	358.05	354.50	0.8	16,844	0.00%
2024/03/14	17	360.82	19.6	356.20	362.00	-2.6	16,946	-0.02%
2024/03/13	9.3	350.23	8.2	346.28	345.00	1.1	17,056	0.01%
2024/03/12	1.6	364.66	1.1	365.77	361.50	0.5	17,194	0.00%
2024/03/11	3.4	363.02	6.9	370.37	363.00	-3.5	17,407	-0.02%
2024/03/08	13.1	368.65	5.2	367.80	362.50	7.9	17,626	0.04%
2024/03/07	16	380.03	5	384.41	375.00	11	17,877	0.06%
2024/03/06	8.1	386.56	5.1	387.50	392.00	3	18,100	0.02%
2024/03/05	5.7	408.55	4	402.75	401.00	1.7	18,356	0.01%
2024/03/04	3.2	406.62	8	407.06	403.00	-4.8	18,934	-0.03%
2024/03/01	6	398.97	9.8	399.07	398.50	-3.9	19,232	-0.02%
2024/02/29	2.3	386.46	4.8	389.58	387.00	-2.5	19,198	-0.01%
2024/02/27	7.9	382.07	2	384.05	382.00	5.9	19,253	0.03%
2024/02/26	3.7	381.69	5.1	381.51	380.00	-1.3	19,419	-0.01%
2024/02/23	16.5	388.21	5	389.29	386.00	11.5	19,620	0.06%
2024/02/22	16.3	386.39	6.4	387.34	382.00	9.9	19,604	0.05%
2024/02/21	18.2	384.48	14.1	384.96	380.00	4.1	19,883	0.02%
2024/02/20	18.9	407.82	19	413.05	400.00	-0.1	19,888	0.00%
2024/02/19	27.7	423.94	5.8	424.87	415.00	21.9	19,708	0.11%
2024/02/16	14.5	444.75	3.5	446.23	441.50	11	19,710	0.06%
2024/02/15	14.4	446.56	9.3	451.55	455.00	5.1	19,626	0.03%
2024/02/05	10.1	420.08	11	423.09	418.00	-0.9	19,452	0.00%
2024/02/02	11.4	425.56	15.1	425.38	421.00	-3.7	19,498	-0.02%
2024/02/01	10.3	413.60	9	417.67	411.00	1.3	19,353	0.01%
2024/01/31	11.1	420.44	9	416.89	416.50	2.1	19,344	0.01%
2024/01/30	1.1	424.06	0.1	425.25	430.00	1	19,350	0.01%
2024/01/29	9.4	420.34	10	422.50	420.50	-0.6	19,371	0.00%
2024/01/26	12.4	430.21	9	429.23	422.00	3.4	19,472	0.02%
2024/01/25	7.9	432.90	11.3	437.05	439.50	-3.4	19,553	-0.02%
2024/01/24	17.5	427.06	17.1	428.52	429.00	0.4	19,605	0.00%
2024/01/23	5.3	442.79	5	440.40	437.00	0.3	19,739	0.00%
2024/01/22	14	445.14	15.2	443.78	448.00	-1.2	19,787	-0.01%
2024/01/19	21	434.79	26	435.37	430.00	-5	19,771	-0.03%
2024/01/18	18.3	423.30	13.8	422.99	423.50	4.5	19,624	0.02%
2024/01/17	29.2	432.54	31.8	434.29	428.00	-2.6	19,804	-0.01%
2024/01/16	66.7	426.44	75	428.25	429.50	-8.3	19,718	-0.04%
2024/01/15	16	416.44	12	417.17	411.50	4	19,409	0.02%
2024/01/12	33.3	421.17	27	423.29	421.50	6.3	19,403	0.03%
2024/01/11	32.5	404.94	49.9	407.31	422.50	-17.4	19,203	-0.09%
2024/01/10	4.7	380.82	6.2	378.22	387.00	-1.5	18,815	-0.01%
2024/01/09	12.7	378.66	10	378.00	375.50	2.7	19,198	0.01%
2024/01/08	11.7	382.82	18.3	379.91	377.00	-6.6	19,208	-0.03%
2024/01/05	8.1	376.62	24.3	381.21	384.00	-16.2	19,186	-0.08%
2024/01/04	6	369.25	6.4	371.55	372.00	-0.4	19,117	0.00%
2024/01/03	20.9	369.16	31.2	366.91	373.00	-10.3	19,381	-0.05%
2024/01/02	8	355.00	3.6	357.26	360.00	4.4	19,188	0.02%
2023/12/29	4	354.14	5	355.30	357.00	-1	19,396	-0.01%
2023/12/28	23.6	357.68	19.1	356.83	354.50	4.5	19,425	0.02%
2023/12/27	35.1	361.56	34	361.82	362.50	1.1	19,385	0.01%
2023/12/26	19.3	363.60	19	361.90	361.00	0.3	19,483	0.00%
2023/12/25	3	355.67	2.3	358.17	357.00	0.7	19,539	0.00%
2023/12/22	15.4	357.30	15	357.07	358.00	0.4	19,741	0.00%
2023/12/21	17	353.77	10.8	352.27	350.50	6.2	19,791	0.03%
2023/12/20	14	369.75	8.1	369.42	365.50	5.9	19,736	0.03%
2023/12/19	14	371.43	15	372.13	373.50	-1	19,880	-0.01%
2023/12/18	10.4	370.95	11.1	369.41	367.00	-0.7	20,079	0.00%
2023/12/15	12.1	366.96	11.2	365.88	361.00	1	20,106	0.00%
2023/12/14	12.1	371.32	9.1	369.94	369.00	3	20,167	0.02%
2023/12/13	36	372.71	32	371.66	368.00	4.1	20,049	0.02%
2023/12/12	12.8	378.61	15.2	376.39	382.50	-2.4	20,136	-0.01%
2023/12/11	12.1	365.34	8.1	364.95	361.50	4	19,961	0.02%
2023/12/08	15	363.57	20	368.15	370.00	-5	20,159	-0.02%
2023/12/07	9	360.06	9	357.16	357.50	0	20,283	0.00%
2023/12/06	21.2	367.74	16.1	366.34	361.50	5.1	20,444	0.03%
2023/12/05	21.1	368.34	32.3	366.58	363.50	-11.2	20,557	-0.05%
2023/12/04	36.1	384.30	30	384.20	380.00	6.1	20,635	0.03%
2023/12/01	27.3	385.88	28.1	389.14	391.00	-0.8	20,733	0.00%
2023/11/30	23	379.91	24.9	383.57	385.50	-1.8	20,695	-0.01%
2023/11/29	26.8	370.51	40.6	368.61	380.00	-13.7	20,458	-0.07%
2023/11/28	5	343.19	17.2	356.53	361.00	-12.1	20,092	-0.06%
2023/11/27	10.3	335.70	8	338.20	331.00	2.3	19,840	0.01%
2023/11/24	10	340.70	6	340.17	344.00	4	20,119	0.02%
2023/11/23	24.2	336.75	18	334.81	336.00	6.2	20,142	0.03%
2023/11/22	23	348.37	21.3	347.52	346.00	1.7	20,082	0.01%
2023/11/21	12.1	347.02	8	343.38	342.50	4.1	20,170	0.02%
2023/11/20	33.4	354.14	37.7	348.97	345.00	-4.3	20,428	-0.02%
2023/11/17	10.7	334.64	28.8	339.05	351.00	-18	20,281	-0.09%
2023/11/16	12.1	319.21	13.2	318.97	319.50	-1.1	20,030	-0.01%
2023/11/15	21.3	328.21	6.3	326.67	320.50	15	20,265	0.07%
2023/11/14	9.3	333.55	5.5	333.75	331.00	3.8	20,648	0.02%
2023/11/13	8.2	333.45	14.1	334.42	334.00	-5.9	21,080	-0.03%
2023/11/10	10.2	330.75	14.1	328.02	323.50	-3.9	21,400	-0.02%
2023/11/09	8	330.75	8.5	331.53	333.50	-0.5	21,561	0.00%
2023/11/08	11.1	329.35	9	333.83	335.50	2.1	21,750	0.01%
2023/11/07	6.1	326.44	7.2	328.08	328.50	-1.1	21,883	0.00%
2023/11/06	5.3	331.54	5.4	330.90	332.00	-0.1	21,808	0.00%
2023/11/03	14.5	324.71	16.8	324.05	322.00	-2.3	21,652	-0.01%
2023/11/02	24.2	320.38	26.3	320.61	324.00	-2.1	21,438	-0.01%
2023/11/01	37.1	304.67	31	305.76	302.50	6.1	21,213	0.03%
2023/10/31	34.7	320.07	33.6	314.32	302.00	1.1	21,011	0.01%
2023/10/30	6.2	319.81	5	319.60	326.00	1.2	20,706	0.01%
2023/10/27	7.1	311.09	6.1	309.27	308.50	1	20,545	0.00%
2023/10/26	6.1	318.93	18	319.50	318.00	-12	20,428	-0.06%
2023/10/25	29.1	332.07	13	328.35	325.00	16.1	20,272	0.08%
2023/10/24	8	337.31	10	339.05	339.50	-2	20,005	-0.01%
2023/10/23	15.1	334.67	14.3	335.42	338.50	0.8	19,784	0.00%
2023/10/20	17.1	334.83	16.2	335.83	334.50	0.9	19,531	0.00%
2023/10/19	14.2	341.81	18.1	343.62	343.00	-3.8	19,944	-0.02%
2023/10/18	18.1	352.16	20	351.68	351.00	-1.9	20,269	-0.01%
2023/10/17	19.2	358.13	25.4	356.81	352.50	-6.2	20,249	-0.03%
2023/10/16	13.1	343.51	18	347.58	350.00	-4.9	20,262	-0.02%
2023/10/13	9	338.72	11	337.50	343.00	-2	20,547	-0.01%
2023/10/12	6	340.50	9.1	340.93	345.00	-3.1	20,918	-0.01%
2023/10/11	30	335.03	33	333.65	331.00	-3	21,100	-0.01%
2023/10/06	3	320.67	3.1	322.10	323.00	-0.1	21,221	0.00%
2023/10/05	3.1	314.81	9	316.00	321.00	-5.9	21,269	-0.03%
2023/10/04	1	303.00	2.4	300.34	303.00	-1.4	21,347	-0.01%
2023/10/03	6.2	306.45	2.1	305.00	304.00	4.1	21,588	0.02%
2023/10/02	10.5	314.95	9	314.00	312.50	1.5	21,981	0.01%
2023/09/28	13	309.04	9	307.67	306.00	4	22,153	0.02%
2023/09/27	15.1	298.57	14	302.25	306.00	1.1	22,691	0.00%
2023/09/26	19.1	308.65	20.1	304.79	303.00	-1.1	22,997	0.00%
2023/09/25	13	310.35	15	311.60	309.50	-2	23,198	-0.01%
2023/09/22	27	300.29	24	300.58	304.50	3	23,162	0.01%
2023/09/21	26.9	302.68	19.1	302.41	298.00	7.8	23,315	0.03%
2023/09/20	23.1	318.82	27.1	318.09	315.50	-4	23,080	-0.02%
2023/09/19	24.4	334.44	10.3	328.16	322.50	14.1	23,122	0.06%
2023/09/18	11.1	341.39	12	341.74	344.50	-0.9	23,117	0.00%
2023/09/15	36.3	350.33	26	345.73	338.00	10.3	23,086	0.04%
2023/09/14	30.1	355.15	18.1	356.47	356.50	12	22,723	0.05%
2023/09/13	13.1	331.34	32	330.36	348.00	-18.9	22,482	-0.08%
2023/09/12	18.4	340.87	17.2	329.82	325.50	1.1	22,316	0.01%
2023/09/11	10	355.40	14.3	349.02	346.50	-4.3	22,193	-0.02%
2023/09/08	26.3	360.95	18.4	359.56	360.00	7.9	21,987	0.04%
2023/09/07	12.1	364.65	16.1	366.23	369.50	-4	21,976	-0.02%
2023/09/06	32.4	359.25	19.4	363.81	367.00	13	21,685	0.06%
2023/09/05	15.5	350.60	14.2	352.93	357.00	1.3	21,301	0.01%
2023/09/04	11	341.64	11.2	342.96	345.00	-0.2	21,044	0.00%
2023/09/01	19.1	349.26	17.5	344.04	335.00	1.6	20,849	0.01%
2023/08/31	11.2	344.30	9	345.39	345.00	2.2	20,501	0.01%
2023/08/30	26.1	349.60	31.1	346.31	342.00	-5	20,321	-0.02%
2023/08/29	8.1	334.99	12.4	335.88	335.50	-4.4	19,928	-0.02%
2023/08/28	14.1	333.03	17.3	332.20	335.00	-3.2	19,742	-0.02%
2023/08/25	18.1	336.05	18	339.78	334.00	0.1	19,539	0.00%
2023/08/24	19.1	340.68	22	340.87	333.00	-2.8	19,248	-0.01%
2023/08/23	24.2	335.38	20	336.20	340.50	4.2	19,019	0.02%
2023/08/22	16	344.44	18.7	345.24	341.00	-2.7	18,776	-0.01%
2023/08/21	11.3	336.11	20.2	341.50	335.50	-9	18,741	-0.05%
2023/08/18	38.1	345.91	32.9	341.63	328.00	5.3	18,462	0.03%
2023/08/17	32.1	355.72	29.2	356.82	357.00	2.8	17,899	0.02%
2023/08/16	28	336.24	21.2	336.85	341.00	6.9	17,419	0.04%
2023/08/15	5.1	321.85	9.3	327.86	334.00	-4.2	17,012	-0.02%
2023/08/14	12	300.50	9	301.44	304.00	3	16,725	0.02%
2023/08/11	7.1	292.81	7	296.33	293.50	0.1	16,465	0.00%
2023/08/10	8.6	281.48	4	284.63	280.00	4.6	16,235	0.03%
2023/08/09	2.3	295.71	3	301.68	301.00	-0.7	16,253	0.00%
2023/08/08	3.2	297.28	6.1	294.78	295.50	-2.9	16,287	-0.02%
2023/08/07	0.3	294.25	5.2	307.80	307.50	-4.9	16,315	-0.03%
2023/08/04	10.8	277.58	8	278.81	281.50	2.8	16,299	0.02%
2023/08/02	10.4	287.47	3.2	282.25	281.00	7.2	16,296	0.04%
2023/08/01	5.3	318.53	4	313.12	312.00	1.3	16,305	0.01%
2023/07/31	10.2	322.96	9.4	326.40	326.00	0.8	16,364	0.01%
2023/07/28	8.2	317.98	3.2	320.17	319.50	5	16,321	0.03%
2023/07/27	10.2	317.54	5.2	322.94	331.00	5	16,358	0.03%
2023/07/26	8	343.48	2.2	340.00	340.00	5.8	16,321	0.04%
2023/07/25	10.2	379.65	9	383.00	377.50	1.2	16,440	0.01%
2023/07/24	35	387.12	27.2	385.25	377.50	7.9	16,601	0.05%
2023/07/21	22.2	360.71	26.2	365.78	379.50	-4	16,376	-0.02%
2023/07/20	16	331.74	18.1	335.72	345.00	-2	15,962	-0.01%
2023/07/19	14.6	331.15	17.1	334.96	329.00	-2.4	15,782	-0.02%
2023/07/18	42.1	324.57	41.3	317.08	314.00	0.8	15,305	0.01%
2023/07/17	22.2	316.58	25.4	318.01	319.00	-3.2	14,809	-0.02%
2023/07/14	9.1	280.53	19.1	287.90	295.00	-10	14,264	-0.07%
2023/07/13	15.5	277.35	6.1	274.16	268.50	9.4	13,808	0.07%
2023/07/12	5	261.00	7	260.93	260.50	-2	13,253	-0.02%
2023/07/11	7	263.21	8	262.00	262.00	-1	13,097	-0.01%
2023/07/10	1.1	252.07	2.1	251.46	253.50	-1.1	12,812	-0.01%
2023/07/07	7.2	243.78	11.1	243.15	244.50	-3.9	12,591	-0.03%
2023/07/06	14	257.11	28.3	254.86	253.50	-14.3	12,163	-0.12%
2023/07/05	11.1	257.63	12.1	252.56	255.50	-1.1	11,910	-0.01%
2023/07/04	9.1	239.34	15.2	245.52	250.50	-6.1	11,417	-0.05%
2023/07/03	27.3	223.79	19.1	224.97	228.00	8.2	11,054	0.07%
2023/06/30	25	212.22	29	211.09	211.00	-4	10,835	-0.04%
2023/06/29	17	210.73	40.1	210.95	210.00	-23.1	10,851	-0.21%
2023/06/28	1	203.00	4	202.38	201.00	-3	10,717	-0.03%
2023/06/27	6	203.33	13	200.69	198.00	-7	11,051	-0.06%
2023/06/26	12	201.83	17.5	201.40	202.00	-5.5	11,102	-0.05%
2023/06/21	4	191.50	8.3	196.94	199.00	-4.3	11,496	-0.04%
2023/06/20	6.2	198.46	13	196.65	196.00	-6.9	11,548	-0.06%
2023/06/19	14	198.32	7	196.57	196.50	7	11,706	0.06%
2023/06/16	5.1	193.52	19.5	192.77	193.00	-14.5	11,603	-0.12%
2023/06/15	4.2	189.53	21.3	190.09	190.00	-17.1	11,553	-0.15%
2023/06/14	4.3	187.90	5.4	188.38	186.00	-1.1	11,600	-0.01%
2023/06/13	13.2	185.23	19.7	185.65	187.50	-6.5	11,641	-0.06%
2023/06/12	7	175.36	4	175.50	174.50	3	11,506	0.03%
2023/06/09	0.4	173.50	12.2	172.74	173.50	-11.8	11,537	-0.10%
2023/06/08	5.9	168.77	5	168.50	168.50	0.9	11,624	0.01%
2023/06/07	0	0.00	0.1	171.37	172.00	-0.1	11,779	0.00%
2023/06/06	9.1	171.39	3	170.50	170.50	6.1	12,282	0.05%
2023/06/05	1	173.00	4	173.00	173.00	-3	12,355	-0.02%
2023/06/02	4	173.25	6	173.75	172.00	-2	12,416	-0.02%
2023/06/01	1	172.47	2.1	171.04	173.00	-1	12,476	-0.01%
2023/05/31	7.1	171.66	5.1	172.30	171.50	2.1	12,750	0.02%
2023/05/30	2.1	171.77	0	172.00	172.50	2.1	12,802	0.02%
2023/05/29	3.9	174.68	7	173.86	173.50	-3.1	12,820	-0.02%
2023/05/26	9.2	170.65	5	173.50	168.50	4.2	12,907	0.03%
2023/05/25	33	172.26	25.1	173.10	170.50	8	13,281	0.06%
2023/05/24	9.3	167.00	1	169.50	167.00	8.3	13,602	0.06%
2023/05/23	8	171.25	11.1	171.64	171.00	-3.1	13,714	-0.02%
2023/05/22	4	170.50	2	171.00	168.50	2	13,833	0.01%
2023/05/19	9.1	172.17	6.2	171.74	172.00	2.9	13,863	0.02%
2023/05/18	2.2	167.56	4	167.51	167.50	-1.8	13,979	-0.01%
2023/05/17	0.1	164.77	0	0.00	166.50	0.1	14,073	0.00%
2023/05/16	12.3	165.00	14	164.40	162.00	-1.7	14,134	-0.01%
2023/05/15	1.2	164.72	0	0.00	164.50	1.2	14,162	0.01%
2023/05/12	0.1	166.58	0	0.00	167.00	0.1	14,331	0.00%
2023/05/11	1	168.00	1.2	167.97	164.50	-0.2	14,585	0.00%
2023/05/10	7	168.57	1.1	169.47	169.50	5.9	15,086	0.04%
2023/05/09	8.1	166.78	10	166.65	168.00	-1.9	15,223	-0.01%
2023/05/08	8	170.13	5	171.00	168.50	3	15,458	0.02%
2023/05/05	5	169.70	3	170.00	170.00	2	16,178	0.01%
2023/05/04	6	167.17	5.2	167.99	169.00	0.9	16,439	0.01%
2023/05/03	9	166.17	2	166.75	166.00	7	16,616	0.04%
2023/05/02	4	169.50	5	167.91	170.00	-1	16,586	-0.01%
2023/04/28	11.3	164.45	16.4	163.18	164.00	-5.1	16,619	-0.03%
2023/04/27	15	161.53	8	161.25	160.00	7	16,470	0.04%
2023/04/26	35.3	159.91	11	159.45	158.50	24.3	16,309	0.15%
2023/04/25	24.5	172.90	34.6	173.09	171.00	-10.1	15,999	-0.06%
2023/04/24	7.2	179.32	3	178.67	177.00	4.2	15,830	0.03%
2023/04/21	40	187.11	37	184.73	184.50	3	15,754	0.02%
2023/04/20	6	186.42	6	188.08	191.00	0	15,770	0.00%
2023/04/19	5.1	189.10	8.1	191.77	188.50	-3.1	15,884	-0.02%
2023/04/18	4.2	193.48	13	192.42	191.50	-8.8	15,912	-0.06%
2023/04/17	1.2	192.76	1	194.50	194.50	0.2	15,967	0.00%
2023/04/14	2	193.25	2.1	194.26	194.50	-0.1	16,057	0.00%
2023/04/13	7.1	192.79	18	192.42	192.00	-10.9	16,143	-0.07%
2023/04/12	7.3	196.49	15	195.33	196.50	-7.7	16,172	-0.05%
2023/04/11	9	197.17	12	197.08	197.50	-3	16,198	-0.02%
2023/04/10	11	200.59	4.1	199.76	199.50	6.9	16,385	0.04%
2023/04/07	25	201.44	11	201.32	200.00	14	16,361	0.09%
2023/04/06	4	196.25	8	198.13	201.00	-4	16,255	-0.02%
2023/03/31	15.1	193.58	25.2	195.27	196.50	-10.1	16,126	-0.06%
2023/03/30	15.1	191.53	8	192.19	193.00	7.1	16,015	0.04%
2023/03/29	24.2	191.33	8	190.94	189.00	16.2	15,899	0.10%
2023/03/28	43.2	200.71	31	197.03	195.50	12.2	15,737	0.08%
2023/03/27	30	214.73	10	211.85	209.00	20	15,297	0.13%
2023/03/24	16.1	213.88	25.3	213.41	215.50	-9.2	15,057	-0.06%
2023/03/23	10	200.40	27	201.15	198.50	-17	14,498	-0.12%
2023/03/22	3.1	197.80	14.1	199.05	200.50	-11.1	14,533	-0.08%
2023/03/21	9	193.61	8	193.24	192.00	1	14,315	0.01%
2023/03/20	31.1	194.54	24	191.70	191.00	7	14,384	0.05%
2023/03/17	35	192.46	65.3	194.03	194.50	-30.3	14,410	-0.21%
2023/03/16	57	186.94	49	186.81	188.00	8	14,186	0.06%
2023/03/15	69	192.48	43	191.51	190.50	26	14,175	0.18%
2023/03/14	37	184.41	39	186.91	187.50	-2	14,093	-0.01%
2023/03/13	20	185.30	25	185.14	186.50	-5	14,174	-0.04%
2023/03/10	35.2	188.22	19	187.24	187.00	16.2	14,176	0.11%
2023/03/09	47.1	196.98	61.1	196.56	194.00	-14	14,405	-0.10%
2023/03/08	19.1	187.97	19	187.47	191.00	0.1	13,983	0.00%
2023/03/07	10	189.50	30	187.67	187.50	-20	13,967	-0.14%
2023/03/06	45.2	190.61	35.1	190.76	189.50	10.2	13,998	0.07%
2023/03/03	44.1	189.33	57	190.11	188.50	-12.9	14,115	-0.09%
2023/03/02	10	186.40	9	186.33	186.00	1	14,220	0.01%
2023/03/01	4.1	185.27	4	185.75	186.00	0.1	14,266	0.00%
2023/02/24	53.2	187.79	45.2	187.50	185.50	8	14,319	0.06%
2023/02/23	36.2	186.84	46	188.30	188.50	-9.8	14,153	-0.07%
2023/02/22	86.4	188.32	42	181.94	181.00	44.4	14,009	0.32%
2023/02/21	3	197.01	5	198.90	200.50	-2	13,748	-0.01%
2023/02/20	9.1	199.14	9.1	197.33	195.00	0	13,831	0.00%
2023/02/17	5	197.40	4	197.37	196.50	1	14,067	0.01%
2023/02/16	9	196.33	14.1	198.32	200.50	-5.1	14,445	-0.04%
2023/02/15	2.1	193.43	7	190.00	193.00	-4.9	14,704	-0.03%
2023/02/14	5.2	194.71	2	194.50	192.00	3.2	14,749	0.02%
2023/02/13	17	190.15	18	192.33	193.50	-1	15,074	-0.01%
2023/02/10	15.1	194.87	5.1	195.18	193.50	10	15,370	0.06%
2023/02/09	14.8	200.52	8.1	199.94	198.50	6.7	15,653	0.04%
2023/02/08	42	199.98	42	200.19	199.00	0	15,573	0.00%
2023/02/07	12	188.50	12	190.33	191.50	0	15,221	0.00%
2023/02/06	20	191.45	22	191.37	190.00	-2	15,323	-0.01%
2023/02/03	70	192.99	78.7	191.82	194.50	-8.7	15,369	-0.06%
2023/02/02	49	180.83	60	180.84	184.00	-11	14,907	-0.07%
2023/02/01	24	174.38	20	174.63	175.50	4	15,396	0.03%
2023/01/31	16	168.50	17	169.21	169.50	-1	15,627	-0.01%
2023/01/30	2	167.50	8.1	167.74	168.50	-6.1	16,331	-0.04%
2023/01/17	19	159.95	29	159.14	160.00	-10	17,101	-0.06%
2023/01/16	44.8	159.99	46	159.10	159.50	-1.2	17,567	-0.01%
2023/01/13	19.2	160.08	15.4	161.25	157.50	3.8	17,880	0.02%
2023/01/12	46	160.65	46	160.00	160.00	0	18,323	0.00%
2023/01/11	45	160.17	44	160.91	161.00	1	18,752	0.01%
2023/01/10	14	158.07	19.7	159.10	160.00	-5.7	19,182	-0.03%
2023/01/09	38	156.04	37	157.81	158.50	1	19,639	0.01%
2023/01/06	43	150.65	43	148.93	151.00	0	19,950	0.00%
2023/01/05	56	149.59	47	148.36	147.00	9	20,375	0.04%
2023/01/04	32	146.00	39	147.69	149.00	-7	20,876	-0.03%
2023/01/03	20	146.65	20	143.45	147.00	0	21,203	0.00%
2022/12/30	55	145.79	53	143.08	142.50	2	21,448	0.01%
2022/12/29	32.3	144.58	22	145.91	145.50	10.3	21,795	0.05%
2022/12/28	57	149.12	56	145.83	145.00	1	22,145	0.00%
2022/12/27	44	152.05	47	154.01	156.50	-3	22,266	-0.01%
2022/12/26	50	156.90	44	152.00	152.00	6	22,770	0.03%
2022/12/23	46	157.64	54	157.37	159.00	-8	23,323	-0.03%
2022/12/22	39	161.19	36	158.00	158.00	3	23,747	0.01%
2022/12/21	8.2	159.15	8	157.88	157.50	0.2	24,226	0.00%
2022/12/20	37.1	163.33	51	162.99	156.00	-13.9	24,661	-0.06%
2022/12/19	36	162.57	22	164.02	165.00	14	25,021	0.06%
2022/12/16	21	165.31	23	166.11	165.00	-2	25,528	-0.01%
2022/12/15	15	171.47	13	171.12	171.50	2	25,759	0.01%
2022/12/14	39.2	167.15	38	169.34	173.00	1.2	25,800	0.00%
2022/12/13	48	165.53	45	165.62	164.00	3	25,794	0.01%
2022/12/12	0.1	164.08	2	163.75	164.00	-1.9	25,943	-0.01%
2022/12/09	11.1	168.15	10	169.00	168.50	1.1	26,462	0.00%
2022/12/08	14	167.93	26.1	169.62	167.00	-12.1	26,667	-0.05%
2022/12/07	43	173.75	43	174.91	170.00	0	26,854	0.00%
2022/12/06	4.1	176.27	4	176.00	175.50	0.1	26,928	0.00%
2022/12/05	7	179.07	10	179.15	178.00	-3	27,113	-0.01%
2022/12/02	15	177.03	16	176.91	176.50	-1	27,347	0.00%
2022/12/01	43.1	176.28	33.1	177.15	175.50	10	27,536	0.04%
2022/11/30	13	164.92	26	166.19	168.50	-13	27,497	-0.05%
2022/11/29	4	165.63	6	165.83	165.50	-2	27,732	-0.01%
2022/11/28	4	167.13	3	168.00	168.50	1	28,144	0.00%
2022/11/25	36	171.65	40	168.05	167.50	-4	28,344	-0.01%
2022/11/24	67.1	171.82	60.1	171.09	172.00	7	28,350	0.02%
2022/11/23	51.2	168.18	50	164.31	163.50	1.2	28,343	0.00%
2022/11/22	43.1	162.64	48.1	163.94	166.50	-5	28,707	-0.02%
2022/11/21	34.1	166.10	36	164.10	164.00	-1.9	29,182	-0.01%
2022/11/18	34.4	170.63	43.2	170.36	166.00	-8.8	29,702	-0.03%
2022/11/17	56.1	166.38	53	167.00	170.50	3.1	29,817	0.01%
2022/11/16	17	167.00	35	167.03	167.00	-18	30,017	-0.06%
2022/11/15	24	164.56	29	165.16	167.00	-5	30,214	-0.02%
2022/11/14	23	160.30	21	162.21	163.50	2	30,634	0.01%
2022/11/11	23	159.48	14	158.96	156.50	9	31,097	0.03%
2022/11/10	5	151.00	4	150.00	150.50	1	30,971	0.00%
2022/11/09	45	150.63	43	151.50	150.50	2	31,293	0.01%
2022/11/08	43	151.73	41	147.34	147.00	2	31,812	0.01%
2022/11/07	98	147.86	108	147.37	149.00	-10	32,171	-0.03%	大賣/
2022/11/04	89	142.87	69	142.46	142.50	20	31,967	0.06%
2022/11/03	50	145.31	48	143.98	144.00	2	31,985	0.01%
2022/11/02	26	145.12	28	145.98	145.50	-2	32,066	-0.01%
2022/11/01	41	145.78	45	146.10	146.50	-4	32,164	-0.01%
2022/10/31	55	143.00	55	142.61	142.00	0	32,256	0.00%
2022/10/28	89	143.35	92	141.26	139.50	-3	32,356	-0.01%
2022/10/27	55	137.15	65	137.07	138.00	-10	31,865	-0.03%
2022/10/26	92	135.79	91	134.21	133.50	1	31,835	0.00%
2022/10/25	79	133.89	76	134.66	139.50	3	31,506	0.01%
2022/10/24	21	132.88	23.7	134.04	134.50	-2.7	31,060	-0.01%
2022/10/21	65	124.46	60	124.16	122.50	5	31,495	0.02%
2022/10/20	41.2	123.78	43	125.00	127.00	-1.8	32,320	-0.01%
2022/10/19	29	130.71	27.1	131.70	125.00	1.9	32,200	0.01%
2022/10/18	45.1	130.65	43	131.00	130.50	2.1	32,249	0.01%
2022/10/17	44.2	130.51	17	128.94	131.50	27.2	32,783	0.08%
2022/10/14	15	123.73	54	126.00	130.00	-39	33,031	-0.12%
2022/10/13	88	122.87	90	121.65	118.50	-2	33,153	-0.01%
2022/10/12	73	122.95	63.1	123.49	122.00	9.9	33,056	0.03%
2022/10/11	32.1	127.28	94	128.56	127.00	-61.9	33,018	-0.19%
2022/10/07	72	136.92	67	137.66	136.50	5	32,849	0.02%
2022/10/06	43.2	139.15	39.1	137.30	140.00	4.2	32,872	0.01%
2022/10/05	45.2	138.43	42	136.49	133.50	3.2	32,704	0.01%
2022/10/04	42	137.82	45	138.02	137.50	-3	32,381	-0.01%
2022/10/03	101	137.15	36	135.76	135.50	65	32,180	0.20%	大買/
2022/09/30	55	132.64	52	126.27	134.00	3	32,572	0.01%
2022/09/29	32.1	130.17	33	130.38	127.00	-0.9	32,663	0.00%
2022/09/28	65.1	131.35	71	130.38	127.50	-5.9	32,739	-0.02%
2022/09/27	34	135.71	32	137.06	134.50	2	32,704	0.01%
2022/09/26	45.1	140.35	33	138.89	136.00	12.1	32,637	0.04%
2022/09/23	101.1	150.61	93	147.26	145.50	8.1	32,650	0.02%	大買/
2022/09/22	33.1	150.00	33	152.35	156.00	0.1	32,479	0.00%
2022/09/21	19	152.47	17	152.44	152.50	2	32,515	0.01%
2022/09/20	26	152.14	27	152.96	152.00	-1	32,776	0.00%
2022/09/19	33	153.58	33	154.77	152.50	0	32,932	0.00%
2022/09/16	32	156.30	38	156.46	153.50	-6	33,125	-0.02%
2022/09/15	61.2	165.05	80	165.21	161.00	-18.9	33,151	-0.06%
2022/09/14	47	169.30	44	169.77	169.50	3	33,183	0.01%
2022/09/13	52.2	176.63	51	175.34	176.00	1.2	33,222	0.00%
2022/09/12	58	175.66	59.1	174.44	173.00	-1.1	33,278	0.00%
2022/09/08	46	174.43	55	174.69	175.50	-9	33,482	-0.03%
2022/09/07	54	176.17	55.1	174.69	176.00	-1.1	33,488	0.00%
2022/09/06	50	175.92	54.1	178.72	175.50	-4.1	33,699	-0.01%
2022/09/05	64	183.98	62	180.89	179.50	2	33,603	0.01%
2022/09/02	49	186.31	58	185.77	188.00	-9	33,488	-0.03%
2022/09/01	68	182.34	56	182.62	181.00	12	33,293	0.04%
2022/08/31	35	187.66	31	187.90	187.00	4	33,223	0.01%
2022/08/30	29	189.81	28	190.13	188.50	1	33,343	0.00%
2022/08/29	37.1	185.74	32	185.83	190.00	5.1	33,178	0.02%
2022/08/26	32	198.64	32	196.72	191.00	0	33,079	0.00%
2022/08/25	57	194.82	77	195.76	195.00	-20	32,887	-0.06%
2022/08/24	62	189.58	49	186.92	186.00	13	32,679	0.04%
2022/08/23	53	186.86	53	185.37	190.50	0	32,474	0.00%
2022/08/22	32	190.09	34.2	191.12	186.00	-2.2	32,316	-0.01%
2022/08/19	98.1	193.73	76.1	193.42	189.50	22.1	32,358	0.07%
2022/08/18	109.1	180.79	108.1	182.61	189.00	1	31,931	0.00%	大買/大賣/
2022/08/17	51	176.26	56	177.42	175.50	-4.9	31,262	-0.02%
2022/08/16	76	176.41	76	177.45	175.50	0	31,269	0.00%
2022/08/15	90.1	176.83	94	176.81	178.00	-4	31,286	-0.01%
2022/08/12	61	162.15	86	163.78	170.50	-25	30,694	-0.08%
2022/08/11	86	155.50	86.1	155.15	155.00	-0.1	30,349	0.00%
2022/08/10	34	149.18	36	150.07	149.00	-2	30,681	-0.01%
2022/08/09	54.1	153.42	51	155.14	154.50	3.1	30,843	0.01%
2022/08/08	71	155.98	34	155.47	154.50	37	31,057	0.12%
2022/08/05	42	156.68	55	156.74	159.50	-13	31,147	-0.04%
2022/08/04	58	148.05	57.5	147.58	149.00	0.5	31,240	0.00%
2022/08/03	42.1	149.16	54	150.71	148.50	-12	31,290	-0.04%
2022/08/02	58	150.55	58.5	149.73	151.50	-0.5	31,482	0.00%
2022/08/01	32	154.23	32	154.67	153.00	0	31,442	0.00%
2022/07/29	53	157.70	49	157.84	156.00	4	31,376	0.01%
2022/07/28	59	159.67	57	159.11	155.50	2	31,475	0.01%
2022/07/27	111	169.09	68.2	165.11	163.00	42.8	30,798	0.14%	大買/
2022/07/26	63	178.61	64	179.26	177.50	-1	29,889	0.00%
2022/07/25	69	180.86	70	180.42	181.50	-1	29,826	0.00%
2022/07/22	80.1	183.58	72	182.38	180.50	8.1	29,766	0.03%
2022/07/21	47	169.20	67	170.83	179.00	-20	29,265	-0.07%
2022/07/20	31	160.40	43	161.92	163.00	-12	28,744	-0.04%
2022/07/19	77	156.86	64	155.61	154.00	13	28,522	0.05%
2022/07/18	44	159.18	47	159.85	158.00	-3	28,377	-0.01%
2022/07/15	33	153.97	57.1	153.97	152.50	-24.1	28,062	-0.09%
2022/07/14	46	146.35	43	147.72	150.00	3	28,107	0.01%
2022/07/13	46	151.15	27	148.46	146.50	19	27,985	0.07%
2022/07/12	4	157.63	6	156.17	150.00	-2	28,075	-0.01%
2022/07/11	9	166.67	8	164.63	162.00	1	28,455	0.00%
2022/07/08	96	170.79	76	168.82	165.00	20	28,630	0.07%
2022/07/07	102	165.02	121.2	165.42	174.00	-19.2	28,007	-0.07%	大買/大賣/
2022/07/06	129	167.66	134	166.44	160.50	-5	27,834	-0.02%	大買/大賣/
2022/07/05	97	171.58	92	171.38	174.00	5	27,750	0.02%
2022/07/04	30.1	170.27	60	172.34	172.50	-29.9	27,851	-0.11%
2022/07/01	121	181.85	50	181.09	172.00	71	27,944	0.25%	大買/
2022/06/30	24	186.96	21	188.76	191.00	3	27,826	0.01%
2022/06/29	48	193.04	51	192.94	194.50	-3	27,816	-0.01%
2022/06/28	38	189.45	34	189.81	190.00	4	27,790	0.01%
2022/06/27	14.1	198.86	22	197.25	198.00	-7.9	28,067	-0.03%
2022/06/24	52	189.85	98	189.29	187.50	-46	28,540	-0.16%
2022/06/23	86	188.74	44.1	188.60	190.00	41.9	28,676	0.15%
2022/06/22	23	197.96	23	193.46	186.50	0	28,328	0.00%
2022/06/21	22	202.32	24	203.92	207.00	-2	28,133	-0.01%
2022/06/20	21	208.00	59	204.67	201.50	-38	28,206	-0.13%
2022/06/17	58	208.95	30.1	211.37	209.00	27.9	28,277	0.10%
2022/06/16	36.1	229.23	69	226.42	214.50	-33	28,039	-0.12%
2022/06/15	23.1	230.61	26	230.41	228.50	-2.9	28,074	-0.01%
2022/06/14	26	223.52	24	225.10	225.50	2	28,220	0.01%
2022/06/13	56.1	220.08	13	223.54	226.00	43.1	28,523	0.15%
2022/06/10	19	220.90	36	220.58	225.50	-17	29,039	-0.06%
2022/06/09	13	223.04	23.1	223.67	224.00	-10.1	29,291	-0.03%
2022/06/08	41.1	230.38	38	226.67	222.50	3.1	29,488	0.01%
2022/06/07	17	227.00	28	227.68	228.50	-11	30,017	-0.04%
2022/06/06	19	227.82	22	227.75	231.50	-3	30,785	-0.01%
2022/06/02	33.1	232.92	20.1	228.66	226.00	13	31,348	0.04%
2022/06/01	24	241.69	18	242.58	238.00	6	31,717	0.02%
2022/05/31	19.1	237.42	16	236.69	240.50	3.1	31,931	0.01%
2022/05/30	12	238.71	39	237.73	242.00	-27	32,963	-0.08%
2022/05/27	14.1	240.49	14	236.75	231.00	0.1	33,710	0.00%
2022/05/26	66	251.86	48	245.10	238.50	18	34,303	0.05%
2022/05/25	39	251.87	36	253.99	255.00	3	34,805	0.01%
2022/05/24	68	254.93	35	252.86	250.00	33	35,532	0.09%
2022/05/23	78.1	267.82	69.2	259.34	257.50	8.9	36,322	0.02%
2022/05/20	33	271.32	33	269.09	269.50	0	36,532	0.00%
2022/05/19	35	261.63	39	265.05	269.50	-4	36,484	-0.01%
2022/05/18	33.2	263.04	47.1	266.39	268.00	-13.9	36,532	-0.04%
2022/05/17	47	253.57	40	253.29	255.00	7	36,520	0.02%
2022/05/16	32	262.59	19.2	268.31	252.50	12.8	37,163	0.03%
2022/05/13	18	260.25	18.2	260.88	257.00	-0.2	37,394	0.00%
2022/05/12	42	255.36	47	255.35	254.50	-5	37,471	-0.01%
2022/05/11	37	252.87	39.1	254.49	257.50	-2.1	37,788	-0.01%
2022/05/10	29	239.50	38	245.66	255.00	-9	37,985	-0.02%
2022/05/09	42	257.04	19	250.97	246.50	23	38,497	0.06%
2022/05/06	10	275.60	9	274.33	272.00	1	38,829	0.00%
2022/05/05	22.1	278.17	30	278.97	286.00	-7.9	38,763	-0.02%
2022/05/04	8	265.50	8	265.06	262.50	0	38,558	0.00%
2022/05/03	17.1	264.80	16	264.72	264.50	1	38,787	0.00%
2022/04/29	18	264.50	19	262.61	260.50	-1	38,955	0.00%
2022/04/28	36.2	256.24	34	257.25	260.00	2.2	38,880	0.01%
2022/04/27	10	245.55	13	244.15	252.50	-3	38,898	-0.01%
2022/04/26	47	247.62	46	244.54	242.50	1	38,817	0.00%
2022/04/25	26.1	249.50	30	250.50	248.50	-4	39,070	-0.01%
2022/04/22	9.3	266.08	6	264.58	267.50	3.3	39,245	0.01%
2022/04/21	36	276.17	33	275.59	275.00	3	39,660	0.01%
2022/04/20	25	268.70	24.1	273.80	276.50	1	39,824	0.00%
2022/04/19	42.1	275.01	42	270.20	268.50	0.1	39,943	0.00%
2022/04/18	15	264.37	29	268.22	272.50	-14	40,018	-0.03%
2022/04/15	30	265.82	26.2	262.60	265.50	3.8	40,260	0.01%
2022/04/14	45	287.01	43.3	282.43	281.50	1.7	40,341	0.00%
2022/04/13	19.1	285.69	22.2	286.54	289.50	-3.1	40,256	-0.01%
2022/04/12	40.2	281.13	38	283.21	281.50	2.2	40,177	0.01%
2022/04/11	29.2	291.83	36.2	288.29	281.00	-6.9	39,911	-0.02%
2022/04/08	29	298.75	29.3	300.75	301.50	-0.2	39,727	0.00%
2022/04/07	55.3	312.01	42	308.52	296.00	13.3	39,457	0.03%
2022/04/06	34	309.77	36.3	313.41	317.00	-2.2	39,182	-0.01%
2022/04/01	40.2	299.55	58.3	303.69	312.00	-18.1	39,128	-0.05%
2022/03/31	57.2	311.53	51.1	305.31	305.50	6.1	39,374	0.02%
2022/03/30	81.3	323.06	68.3	319.36	312.50	13	39,541	0.03%
2022/03/29	59.1	315.88	57.3	318.56	322.50	1.8	39,675	0.00%
2022/03/28	87.1	302.23	88.3	300.85	311.00	-1.2	40,065	0.00%
2022/03/25	21	292.88	20.2	295.43	296.00	0.8	40,418	0.00%
2022/03/24	23.2	286.37	23	287.63	287.50	0.2	40,965	0.00%
2022/03/23	24.1	293.07	21	288.93	284.00	3.1	42,365	0.01%
2022/03/22	9.1	286.84	16	285.50	282.00	-6.9	42,972	-0.02%
2022/03/21	31	277.35	39	279.62	274.50	-8	43,100	-0.02%
2022/03/18	20.3	275.47	6	274.17	273.00	14.3	43,130	0.03%
2022/03/17	17	273.33	19.1	274.23	275.00	-2.1	42,942	0.00%
2022/03/16	100	262.93	78.1	258.42	255.00	21.9	42,428	0.05%
2022/03/15	55.5	280.23	46	261.46	260.50	9.5	42,269	0.02%
2022/03/14	24	290.85	24	291.06	286.00	0	42,126	0.00%
2022/03/11	7.2	280.61	10	282.30	287.00	-2.8	41,766	-0.01%
2022/03/10	34.1	281.86	31.1	283.23	281.00	3	41,630	0.01%
2022/03/09	28.2	282.93	27.3	280.68	275.00	0.9	41,146	0.00%
2022/03/08	44.3	290.00	35	283.99	273.50	9.3	40,380	0.02%
2022/03/07	22.2	283.86	30	284.02	287.50	-7.8	39,594	-0.02%
2022/03/04	22.1	300.99	22.2	295.15	288.00	-0.1	39,069	0.00%
2022/03/03	50.1	316.47	48.5	317.03	312.00	1.6	38,732	0.00%
2022/03/02	27.1	299.01	28.2	303.42	307.00	-1.1	37,914	0.00%
2022/03/01	41.5	284.17	38.3	287.08	299.50	3.2	37,091	0.01%
2022/02/25	19	267.50	46.3	267.31	272.50	-27.3	36,252	-0.08%
2022/02/24	46	245.55	52	247.15	248.00	-6	35,583	-0.02%
2022/02/23	56	242.79	61.3	244.65	245.00	-5.3	34,753	-0.02%
2022/02/22	44	239.20	40	236.74	233.50	4	33,923	0.01%
2022/02/21	9	234.83	8	235.38	239.00	1	33,503	0.00%
2022/02/18	32	234.36	28	235.98	238.50	4	33,774	0.01%
2022/02/17	55.3	235.92	57.2	234.49	233.00	-1.9	33,898	-0.01%
2022/02/16	53	245.22	55.2	247.21	243.00	-2.2	33,682	-0.01%
2022/02/15	33	237.42	32	237.69	232.00	1	33,336	0.00%
2022/02/14	22	234.50	27	231.26	231.00	-5	33,092	-0.02%
2022/02/11	57	244.53	62	243.69	244.00	-5	33,159	-0.02%
2022/02/10	50.6	239.62	52.1	238.76	234.00	-1.6	32,875	0.00%
2022/02/09	76.2	231.95	73.1	234.13	236.50	3.1	32,706	0.01%
2022/02/08	65	218.26	58	221.77	224.00	7	32,424	0.02%
2022/02/07	34	200.87	38	203.89	209.50	-4	32,386	-0.01%
2022/01/26	31	205.82	26	204.13	199.50	5	32,810	0.02%
2022/01/25	18	210.69	19	211.00	205.50	-1	33,233	0.00%
2022/01/24	11	210.05	17	212.26	213.50	-6	33,695	-0.02%
2022/01/21	25	215.28	21	216.10	216.00	4	34,692	0.01%
2022/01/20	29	215.69	25	216.96	219.00	4	35,430	0.01%
2022/01/19	25	211.18	31	213.37	215.00	-6	36,018	-0.02%
2022/01/18	23	215.54	24	213.96	209.00	-1	36,701	0.00%
2022/01/17	26	210.00	24	212.79	214.50	2	37,392	0.01%
2022/01/14	67.1	201.38	81	201.58	213.00	-13.9	37,851	-0.04%
2022/01/13	26	195.88	32	197.50	200.50	-6	38,128	-0.02%
2022/01/12	79	203.16	61	200.03	200.50	18	38,678	0.05%
2022/01/11	16	202.44	11	199.82	199.00	5	39,898	0.01%
2022/01/10	38.1	210.67	34	208.22	207.00	4.1	40,656	0.01%
2022/01/07	43.1	212.80	41	203.59	199.00	2.1	41,496	0.01%
2022/01/06	17	212.38	17	211.24	211.00	0	41,693	0.00%
2022/01/05	11.3	221.26	15.1	219.63	218.50	-3.8	42,783	-0.01%
2022/01/04	12	222.63	14	223.61	221.00	-2	44,346	0.00%
2022/01/03	51	232.31	47	227.01	226.00	4	44,732	0.01%
2021/12/30	27	236.24	27.2	236.61	239.00	-0.2	44,982	0.00%
2021/12/29	18	239.83	14.3	237.60	238.00	3.7	44,942	0.01%
2021/12/28	41	239.00	41.2	242.21	245.50	-0.2	45,334	0.00%
2021/12/27	71.1	249.78	67	239.90	238.50	4.1	45,452	0.01%
2021/12/24	25.5	246.35	27	248.11	249.00	-1.5	45,182	0.00%
2021/12/23	77	245.68	78	248.97	243.00	-1	45,107	0.00%
2021/12/22	88	242.76	90.5	240.75	243.00	-2.5	44,945	-0.01%
2021/12/21	24	226.81	53.6	228.12	238.50	-29.6	44,416	-0.07%
2021/12/20	69.2	224.57	47	225.04	217.00	22.2	43,896	0.05%
2021/12/17	81	222.55	85.1	223.32	225.50	-4.1	43,928	-0.01%
2021/12/16	58.1	207.65	56.6	209.05	217.50	1.5	42,868	0.00%
2021/12/15	26	186.83	25	185.84	198.00	1	42,239	0.00%
2021/12/14	3	187.33	1	180.00	180.00	2	42,330	0.00%
2021/12/13	24	192.52	29	193.72	194.00	-5	43,128	-0.01%
2021/12/10	5	187.70	3	188.50	187.50	2	43,465	0.00%
2021/12/09	15.1	192.51	10	192.75	188.50	5.1	44,281	0.01%
2021/12/08	6	188.00	15	190.03	194.50	-9	44,790	-0.02%
2021/12/07	28	177.34	32	177.63	177.00	-4	44,992	-0.01%
2021/12/06	38.7	179.14	36	179.81	178.50	2.7	45,320	0.01%
2021/12/03	10	189.65	13	190.31	190.00	-3	45,555	-0.01%
2021/12/02	15	187.63	12	185.21	184.50	3	45,714	0.01%
2021/12/01	6	182.08	6	183.17	187.00	0	45,984	0.00%
2021/11/30	12	187.21	8	187.13	186.00	4	46,512	0.01%
2021/11/29	22	177.14	21.4	177.06	183.00	0.6	47,677	0.00%
2021/11/26	7	177.43	7	179.57	182.00	0	48,042	0.00%
2021/11/25	6	179.91	6	179.92	176.50	0	47,917	0.00%
2021/11/24	6.2	179.68	5	180.10	179.00	1.2	47,883	0.00%
2021/11/23	4.1	183.90	8	183.50	184.50	-3.9	48,613	-0.01%
2021/11/22	9	188.06	10.5	188.42	190.00	-1.5	48,686	0.00%
2021/11/19	14.3	195.86	15	190.77	190.50	-0.7	48,565	0.00%
2021/11/18	13.1	199.38	11	196.91	196.00	2.1	48,409	0.00%
2021/11/17	12	200.92	18	203.94	206.00	-6	48,307	-0.01%
2021/11/16	11.3	201.49	9	196.11	193.50	2.3	47,897	0.00%
2021/11/15	15	195.60	27.5	196.23	198.50	-12.5	47,378	-0.03%
2021/11/12	23	197.61	17	198.24	189.00	6	47,110	0.01%
2021/11/11	19.1	190.02	16	189.63	191.00	3.1	46,520	0.01%
2021/11/10	12.1	184.08	17	187.50	194.00	-4.9	46,153	-0.01%
2021/11/09	21	185.36	28	185.52	181.00	-7	45,662	-0.02%
2021/11/08	27.2	187.58	18	184.36	181.00	9.2	45,141	0.02%
2021/11/05	16.1	190.25	20.1	187.41	197.00	-4	44,724	-0.01%
2021/11/04	22	193.66	27	195.43	190.50	-5	44,059	-0.01%
2021/11/03	53.2	201.24	43	195.70	193.50	10.2	43,471	0.02%
2021/11/02	43	206.49	27	203.36	205.50	16	43,072	0.04%
2021/11/01	57.5	211.98	58	213.29	210.00	-0.5	42,405	0.00%
2021/10/29	103.1	207.33	97.2	206.27	201.00	5.9	41,622	0.01%	大買/
2021/10/28	82	191.30	78.5	191.88	196.50	3.5	40,311	0.01%
2021/10/27	122	172.64	141.7	171.25	179.00	-19.7	39,421	-0.05%	大買/大賣/
2021/10/26	105	174.50	98	174.82	163.00	7	38,611	0.02%	大買/
2021/10/25	181	170.09	180	171.88	176.00	1	37,727	0.00%	大買/大賣/
2021/10/22	46.4	157.65	62	159.69	166.50	-15.7	36,525	-0.04%
2021/10/21	40	153.95	35	154.60	151.50	5	35,522	0.01%
2021/10/20	38	149.79	38	150.59	153.50	0	34,614	0.00%
2021/10/19	61	146.84	57.1	148.50	147.50	3.9	33,683	0.01%
2021/10/18	41.1	141.57	36	141.90	141.00	5.1	32,110	0.02%
2021/10/15	34	134.84	51	137.33	143.00	-17	31,001	-0.05%
2021/10/14	38	133.04	41	131.18	130.00	-3	29,551	-0.01%
2021/10/13	77	133.68	74.2	133.43	131.50	2.8	28,779	0.01%
2021/10/12	84.7	131.36	78	131.56	133.00	6.7	27,418	0.02%
2021/10/08	8	124.31	22.3	127.51	130.00	-14.3	25,623	-0.06%
2021/10/07	56	114.45	72.2	114.36	118.50	-16.2	25,160	-0.06%
2021/10/06	23	109.72	21	110.69	108.00	2	25,003	0.01%
2021/10/05	39	107.36	37	107.49	112.00	2	25,354	0.01%
2021/10/04	116	110.53	119	111.09	109.00	-3	25,273	-0.01%	大買/大賣/
2021/10/01	10.2	110.35	8	107.38	107.50	2.2	25,585	0.01%
2021/09/30	12.1	115.37	10	114.85	115.00	2.1	25,583	0.01%
2021/09/29	13.2	114.28	13.1	114.02	115.00	0.1	25,693	0.00%
2021/09/28	15	118.50	22	118.70	120.50	-7	25,254	-0.03%
2021/09/27	9	117.89	9	119.22	114.50	0	24,602	0.00%
2021/09/24	49	119.76	80	119.23	118.00	-31	24,250	-0.13%
2021/09/23	20	112.53	24	112.54	115.50	-4	23,388	-0.02%
2021/09/22	18.2	109.18	9	108.00	106.00	9.2	23,034	0.04%
2021/09/17	24	112.38	29	113.88	114.00	-5	22,693	-0.02%
2021/09/16	37	114.93	32	115.94	112.50	5	22,132	0.02%
2021/09/15	35	111.56	25	112.24	111.50	10	21,085	0.05%
2021/09/14	50	111.74	46	112.00	115.00	4	20,608	0.02%
2021/09/13	128	111.31	124.1	111.73	109.00	3.9	19,661	0.02%	大買/大賣/
2021/09/10	21	103.56	37.1	107.57	110.50	-16.1	18,802	-0.09%
2021/09/09	18.2	100.10	20	99.34	100.50	-1.8	18,216	-0.01%
2021/09/08	44	96.84	43	95.13	93.40	1	17,894	0.01%
2021/09/07	44	99.97	37	100.09	98.30	7	17,543	0.04%
2021/09/06	31	111.77	44.2	111.83	109.00	-13.2	17,535	-0.08%
2021/09/03	42.1	111.56	25	111.04	110.00	17.1	17,809	0.10%
2021/09/02	53.2	110.50	57	110.85	109.00	-3.8	17,265	-0.02%
2021/09/01	41	104.58	73.1	106.22	109.00	-32.1	15,914	-0.20%
2021/08/31	33	99.54	18	99.56	99.20	15	15,298	0.10%
2021/08/30	24	103.71	5	102.70	103.00	19	15,046	0.13%
2021/08/27	143	106.57	125.1	106.55	103.50	17.9	15,000	0.12%	大買/大賣/
2021/08/26	17	99.43	23.1	103.28	104.00	-6.1	14,197	-0.04%
2021/08/25	9	95.86	16	94.99	94.80	-7	14,015	-0.05%
2021/08/24	16	95.63	8	96.31	94.30	8	14,283	0.06%
2021/08/23	6	95.00	6	94.45	94.40	0	14,264	0.00%
2021/08/20	0	0.00	1	89.80	90.90	-1	14,185	-0.01%
2021/08/19	4	88.02	1	91.20	86.20	3	14,118	0.02%
2021/08/18	4.2	86.40	6	87.08	89.80	-1.9	14,353	-0.01%
2021/08/17	8	88.30	11	87.95	86.70	-3	14,560	-0.02%
2021/08/16	4	91.43	4	92.50	92.40	0	14,540	0.00%
2021/08/13	4	91.63	12	94.18	92.10	-8	14,543	-0.06%
2021/08/12	8	95.55	2	96.50	95.40	6	14,571	0.04%
2021/08/11	5	98.02	5	95.80	97.10	0	14,663	0.00%
2021/08/10	6	98.65	19	97.86	97.30	-13	14,664	-0.09%
2021/08/09	6	99.12	7.4	100.01	98.80	-1.4	14,657	-0.01%
2021/08/06	35.2	98.96	45	97.98	99.30	-9.8	14,668	-0.07%
2021/08/05	16	106.34	12	107.17	106.00	4	14,479	0.03%
2021/08/04	7	109.64	1.2	108.92	108.50	5.8	14,651	0.04%
2021/08/03	1	111.00	1	110.50	114.50	0	14,710	0.00%
2021/08/02	4.4	111.97	5	112.00	112.00	-0.6	14,752	0.00%
2021/07/30	26	114.71	28	114.54	112.50	-2	14,891	-0.01%
2021/07/29	9.1	106.18	16	106.63	108.00	-7	14,903	-0.05%
2021/07/28	12.1	105.84	5	106.50	105.00	7.1	15,093	0.05%
2021/07/27	11.1	117.74	0	0.00	116.50	11.1	15,783	0.07%
2021/07/26	1.1	117.50	2	115.00	121.50	-0.9	16,255	-0.01%
2021/07/23	14	112.75	5	112.10	112.50	9	17,371	0.05%
2021/07/22	5	116.60	10	114.10	118.50	-5	18,178	-0.03%
2021/07/21	4	109.88	4	108.88	110.00	0	18,336	0.00%
2021/07/20	11	111.91	1	116.00	111.50	10	18,661	0.05%
2021/07/19	2	111.50	4	110.50	118.00	-2	18,678	-0.01%
2021/07/16	4	107.63	10	111.05	109.00	-6	18,767	-0.03%
2021/07/15	11	108.45	5	108.79	109.00	6	18,898	0.03%
2021/07/14	27	111.70	25	109.86	114.00	2	18,999	0.01%
2021/07/13	14	115.64	40	114.30	111.00	-26	18,915	-0.14%
2021/07/12	64	112.24	41.3	112.02	110.50	22.7	18,689	0.12%
2021/07/09	75.1	102.95	77.9	102.92	106.50	-2.8	18,206	-0.02%
2021/07/08	8	93.38	19.2	96.23	97.10	-11.2	18,020	-0.06%
2021/07/07	2.2	91.14	49.2	89.93	91.80	-47	17,495	-0.27%
2021/07/06	83	84.81	50	83.97	83.50	33	17,327	0.19%
2021/07/05	0	0.00	11.2	84.21	85.40	-11.2	17,067	-0.07%
2021/07/02	2.5	74.47	11.1	76.67	77.70	-8.6	16,992	-0.05%
2021/07/01	5.1	74.57	16	74.77	74.00	-10.9	17,167	-0.06%
2021/06/30	15	76.13	3	75.73	76.10	12	17,153	0.07%
2021/06/29	14	76.89	19	77.91	75.50	-5	17,130	-0.03%
2021/06/28	3.5	75.96	1	76.20	76.30	2.5	16,934	0.01%
2021/06/25	1.1	76.42	0	0.00	75.60	1.1	16,899	0.01%
2021/06/24	4.3	76.96	6	76.70	76.70	-1.7	16,852	-0.01%
2021/06/23	8	76.94	7	77.71	76.70	1	16,816	0.01%
2021/06/22	6	75.53	5	74.92	74.80	1	16,677	0.01%
2021/06/21	6	76.13	3	75.70	75.20	3	16,606	0.02%
2021/06/18	17	77.83	11	77.98	76.30	6	16,489	0.04%
2021/06/17	18	76.58	22	77.10	77.60	-4	16,286	-0.02%
2021/06/16	3	75.77	3	76.00	75.10	0	16,105	0.00%
2021/06/15	22	76.65	15	77.25	78.10	7	15,932	0.04%
2021/06/11	7	77.63	32	77.38	78.10	-25	15,368	-0.16%
2021/06/10	28	71.96	29	71.11	71.00	-1	14,589	-0.01%
2021/06/09	2	70.35	12	71.77	69.80	-10	14,417	-0.07%
2021/06/08	8	70.93	1	70.30	71.40	7	14,302	0.05%
2021/06/07	1	68.60	8	69.68	71.10	-7	14,221	-0.05%
2021/06/04	18	70.92	10	69.84	69.10	8	14,091	0.06%
2021/06/03	5	70.62	16	70.58	70.80	-11	13,914	-0.08%
2021/06/02	10	68.94	5	69.32	69.00	5	13,719	0.04%
2021/06/01	24	70.43	22	70.35	69.40	2	13,598	0.01%
2021/05/31	10	68.88	16	68.18	68.40	-6	13,283	-0.05%
2021/05/28	18	67.11	20	67.22	67.50	-2	13,129	-0.02%
2021/05/27	24	66.67	7	66.46	65.60	17	13,009	0.13%
2021/05/26	21	67.53	12	66.76	66.30	9	12,918	0.07%
2021/05/25	23	66.16	26.1	67.14	67.50	-3.1	12,631	-0.02%
2021/05/24	14	60.66	17	60.38	61.40	-3	12,312	-0.02%
2021/05/21	4	60.43	4	60.23	59.80	0	12,295	0.00%
2021/05/20	21	59.60	27	59.27	58.80	-6	12,298	-0.05%
2021/05/19	7.1	58.61	12	58.92	58.20	-4.9	12,244	-0.04%
2021/05/18	0	0.00	6	58.08	58.50	-6	12,109	-0.05%
2021/05/17	2	53.30	32	54.72	53.20	-30	12,039	-0.25%
2021/05/14	25	59.69	2	57.40	57.60	23	11,963	0.19%
2021/05/13	2	61.45	20	60.50	59.50	-18	11,838	-0.15%
2021/05/12	6	62.92	2	60.30	59.40	4	11,728	0.03%
2021/05/11	13	63.51	14	62.67	63.30	-1	11,444	-0.01%
2021/05/10	6	66.83	18	66.96	66.90	-12	11,262	-0.11%
2021/05/07	39	68.95	22	68.50	68.00	17	11,214	0.15%
2021/05/06	12	67.66	13	66.43	67.00	-1	11,047	-0.01%
2021/05/05	66	68.99	40	68.18	66.50	26	10,896	0.24%
2021/05/04	28	70.09	33.1	69.51	73.80	-5.1	10,606	-0.05%
2021/05/03	48	71.78	13	71.35	69.80	35	10,416	0.34%
2021/04/29	103	72.72	128.6	74.07	74.50	-25.6	10,415	-0.25%	大買/大賣/
2021/04/28	11.1	66.09	47.3	64.81	67.80	-36.2	9,319	-0.39%
2021/04/27	25	60.66	11	61.40	61.70	14	8,510	0.16%
2021/04/26	19	61.15	36	61.43	62.60	-17	8,303	-0.20%
2021/04/23	4	57.33	8	58.21	58.80	-4	7,967	-0.05%
2021/04/22	17	58.44	17	56.82	56.50	0	8,021	0.00%
2021/04/21	38	59.82	21	58.70	58.70	17	7,949	0.21%
2021/04/20	9	59.43	37	60.72	61.00	-28	7,961	-0.35%
2021/04/19	49	59.74	27	59.43	59.00	22	7,977	0.28%
2021/04/16	9	59.02	11	58.77	59.50	-2	7,882	-0.03%
2021/04/15	30	58.45	21	57.34	59.30	9	7,719	0.12%
2021/04/14	37	58.45	10	57.82	56.40	27	7,561	0.36%
2021/04/13	6	59.05	19	58.48	57.90	-13	7,244	-0.18%
2021/04/12	2	57.10	5	57.04	56.90	-3	6,962	-0.04%
2021/04/09	21	58.41	28	58.08	57.50	-7	6,837	-0.10%
2021/04/08	9	56.51	7	56.59	57.20	2	6,536	0.03%
2021/04/07	23	55.85	6	55.95	57.40	17	6,373	0.27%
2021/04/06	4	53.43	1	53.40	53.40	3	6,225	0.05%
2021/04/01	0	0.00	2	52.90	53.00	-2	6,271	-0.03%
2021/03/31	1	53.20	1	52.10	52.10	0	6,248	0.00%
2021/03/30	19	51.86	1	51.70	52.40	18	6,224	0.29%
2021/03/29	2	51.95	1	52.50	51.90	1	6,285	0.02%
2021/03/26	0	0.00	6	51.85	52.10	-6	6,383	-0.09%
2021/03/25	6	50.45	5	50.70	50.40	1	6,379	0.02%
2021/03/24	4	50.73	6	50.87	50.70	-2	6,395	-0.03%
2021/03/23	6	51.08	0	0.00	51.10	6	6,429	0.09%
2021/03/22	0	0.00	3	51.63	51.40	-3	6,455	-0.05%
2021/03/19	19	51.21	17	50.85	51.00	2	6,639	0.03%
2021/03/18	7	52.01	5	51.72	51.90	2	6,650	0.03%
2021/03/16	0	0.00	1	51.90	51.90	-1	6,770	-0.01%
2021/03/11	1	50.80	0	0.00	51.00	1	7,576	0.01%
2021/03/09	1	49.50	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.80	0	0.00	49.95	1	8,096	0.01%
2021/03/05	18	50.57	19	49.95	49.95	-1	8,098	-0.01%
2021/03/04	6	51.05	1	51.50	50.90	5	8,126	0.06%
2021/03/03	4	51.48	2	51.70	51.90	2	8,098	0.02%
2021/03/02	3	52.10	0	0.00	52.10	3	8,061	0.04%
2021/02/26	5	53.00	1	53.40	53.00	4	8,057	0.05%
2021/02/25	3	53.33	0	0.00	53.40	3	8,060	0.04%
2021/02/24	3	54.10	15	54.90	53.90	-12	8,146	-0.15%
2021/02/23	4	55.35	3	55.70	55.40	1	8,135	0.01%
2021/02/22	2	56.20	21	56.60	57.30	-19	8,151	-0.23%
2021/02/19	5	55.50	3	55.07	55.90	2	8,006	0.02%
2021/02/18	0	0.00	1	53.80	54.00	-1	7,934	-0.01%
2021/02/17	0	0.00	3	52.90	53.20	-3	7,932	-0.04%
2021/02/04	1	52.50	0	0.00	52.20	1	7,859	0.01%
2021/02/03	2	53.70	5.1	53.92	53.30	-3.1	7,823	-0.04%
2021/02/01	3	51.70	2	51.40	51.40	1	7,737	0.01%
2021/01/29	10	54.45	10	53.00	52.20	0	7,685	0.00%
2021/01/28	12	52.40	19	53.48	53.40	-7	7,537	-0.09%
2021/01/27	11	52.54	5	52.60	52.50	6	7,391	0.08%
2021/01/26	23.1	51.90	4	51.90	51.10	19.1	7,215	0.26%
2021/01/25	29.1	56.94	16	55.20	54.10	13.1	7,011	0.19%
2021/01/22	8	56.98	43.5	56.33	57.90	-35.5	6,417	-0.55%
2021/01/21	0	0.00	8	53.33	52.70	-8	5,889	-0.14%
2021/01/20	4	51.05	2	51.50	51.00	2	5,790	0.03%
2021/01/19	3	52.77	2	53.20	53.00	1	5,727	0.02%
2021/01/18	12	52.12	6	52.13	52.40	6	5,755	0.10%
2021/01/15	16	54.55	9	53.66	53.40	7	5,758	0.12%
2021/01/14	3	53.03	0	0.00	54.00	3	5,626	0.05%
2021/01/13	3	53.30	31	53.41	54.00	-28	5,539	-0.51%
2021/01/12	3	52.60	9	52.36	52.00	-6	5,405	-0.11%
2021/01/11	0	0.00	1	51.10	51.60	-1	5,245	-0.02%
2021/01/08	10	50.08	0	0.00	48.75	10	5,169	0.19%
2021/01/07	0.2	49.80	3	50.00	49.75	-2.8	5,113	-0.05%
2021/01/06	3	49.52	2	52.20	49.30	1	5,073	0.02%
2021/01/05	2	51.20	0	0.00	51.50	2	4,950	0.04%
2021/01/04	1	51.20	3	50.73	52.20	-2	4,891	-0.04%
2020/12/30	3	51.73	1	52.20	51.50	2	4,777	0.04%
2020/12/29	6	52.05	3	51.63	51.90	3	4,740	0.06%
2020/12/28	2	50.33	5.2	50.32	51.80	-3.2	4,581	-0.07%
2020/12/25	6	50.60	0	0.00	50.70	6	4,467	0.13%
2020/12/23	0	0.00	4	51.00	51.20	-4	4,403	-0.09%
2020/12/22	3	49.87	3	50.80	49.65	0	4,331	0.00%
2020/12/18	1	49.85	2	50.35	49.95	-1	4,176	-0.02%
2020/12/16	0	0.00	4	50.68	50.50	-4	4,107	-0.10%
2020/12/15	16	50.93	10	51.56	50.40	6	4,083	0.15%
2020/12/14	4	49.78	3	50.17	50.50	1	3,880	0.03%
2020/12/11	5.1	50.25	5	50.96	49.50	0.1	3,852	0.00%
2020/12/10	2	51.30	3	51.20	50.70	-1	3,835	-0.03%
2020/12/09	9	51.33	8	51.65	51.70	1	3,743	0.03%
2020/12/08	7	53.06	18	53.04	52.70	-11	3,599	-0.31%
2020/12/07	57	55.02	58	55.19	55.40	-1	3,438	-0.03%
2020/12/04	12	52.60	22	52.79	53.40	-10	2,870	-0.35%
2020/12/03	2	49.15	2	48.35	48.55	0	2,374	0.00%
2020/12/02	3	48.77	2	48.45	48.50	1	2,332	0.04%
2020/12/01	2	48.60	1	47.70	48.00	1	2,300	0.04%
2020/11/30	2	48.10	4	47.70	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	1	47.20	47.05	-1	2,241	-0.04%
2020/11/26	5	46.33	5	46.66	46.60	0	2,249	0.00%
2020/11/25	6	46.42	1	47.05	46.05	5	2,250	0.22%
2020/11/24	9	47.04	0	0.00	47.00	9	2,210	0.41%
2020/11/23	3	47.02	10	47.37	47.65	-7	2,171	-0.32%
2020/11/19	18	46.16	9	45.41	45.35	9	1,985	0.45%
2020/11/17	2	45.70	1	45.40	45.35	1	1,872	0.05%
2020/11/16	1	45.30	0	0.00	45.15	1	1,890	0.05%
2020/11/13	0	0.00	2	44.30	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	2	44.05	43.80	-2	1,883	-0.11%
2020/11/10	0	0.00	9	43.86	43.85	-9	1,890	-0.48%
2020/11/09	2	43.55	0	0.00	43.60	2	1,877	0.11%
2020/11/02	1	41.00	0	0.00	40.80	1	2,007	0.05%
2020/10/29	2	41.60	0	0.00	42.00	2	2,087	0.10%
2020/10/28	2	42.88	9	43.20	42.80	-7	2,080	-0.34%
2020/10/27	2	43.38	0	0.00	43.40	2	2,133	0.09%
2020/10/23	1	43.45	0	0.00	44.10	1	2,143	0.05%
2020/10/21	0	0.00	1	43.40	43.05	-1	2,425	-0.04%
2020/10/20	1	43.05	1	43.95	43.05	0	2,688	0.00%
2020/10/19	1	42.40	0	0.00	44.15	1	2,701	0.04%
2020/10/16	1	42.90	0	0.00	42.25	1	2,745	0.04%
2020/10/15	1	43.15	2	43.23	43.10	-1	2,879	-0.03%
2020/10/14	1.1	43.30	0	0.00	43.35	1.1	2,935	0.04%
2020/09/29	0	0.00	1	43.50	43.35	-1	3,702	-0.03%
2020/09/28	1	42.45	0	0.00	44.05	1	3,909	0.03%
2020/09/24	1	44.00	0	0.00	43.00	1	4,699	0.02%
2020/09/23	1	44.80	0	0.00	44.65	1	5,018	0.02%
2020/09/21	0	0.00	20	45.80	44.90	-20	5,464	-0.37%
2020/09/17	0	0.00	2	45.35	45.40	-2	6,221	-0.03%
2020/09/16	2	45.35	1	45.10	45.05	1	6,332	0.02%
2020/09/15	7	45.48	5	45.45	45.40	2	6,368	0.03%
2020/09/14	1	44.40	1	44.00	44.00	0	6,492	0.00%
2020/09/10	2	43.53	0	0.00	43.35	2	6,535	0.03%
2020/09/09	1	43.30	0	0.00	43.45	1	6,563	0.02%
2020/09/07	1	44.40	0	0.00	43.55	1	6,638	0.02%
2020/09/04	6	43.53	1	43.25	43.95	5	6,670	0.07%
2020/09/02	0	0.00	2	45.15	45.10	-2	6,696	-0.03%
2020/09/01	1	44.75	0	0.00	44.95	1	6,706	0.01%
2020/08/26	15	44.20	0	0.00	44.50	15	6,789	0.22%
2020/08/24	2	43.53	1	43.40	43.40	1	6,875	0.01%
2020/08/21	1	42.90	1	42.90	43.50	0	6,903	0.00%
2020/08/20	3	41.70	1	41.90	42.40	2	6,915	0.03%
2020/08/19	1	45.00	2	46.05	45.20	-1	6,871	-0.01%
2020/08/18	3	46.55	2	46.08	46.30	1	6,847	0.01%
2020/08/17	1	46.85	1	46.95	47.00	0	6,914	0.00%
2020/08/13	1	46.20	1	46.30	46.25	0	6,979	0.00%
2020/08/12	1	46.35	15	46.56	46.60	-14	6,993	-0.20%
2020/08/11	4	47.43	2	47.80	47.30	2	6,969	0.03%
2020/08/10	4	47.35	3	48.48	47.25	1	6,966	0.01%
2020/08/07	1	48.15	7	48.19	48.45	-6	6,937	-0.09%
2020/08/06	3	47.88	11	48.15	47.70	-8	6,923	-0.12%
2020/08/05	17	48.31	15	48.65	48.60	2	6,887	0.03%
2020/08/04	5	47.54	1	47.50	47.80	4	6,835	0.06%
2020/08/03	0	0.00	1	47.30	47.10	-1	6,806	-0.01%
2020/07/31	4	46.75	0	0.00	47.05	4	6,820	0.06%
2020/07/30	6	47.78	0	0.00	47.80	6	6,752	0.09%
2020/07/29	6	46.93	7	46.79	46.95	-1	6,725	-0.01%
2020/07/28	16	46.42	2	47.55	46.20	14	6,658	0.21%
2020/07/27	8	50.01	0	0.00	49.15	8	6,524	0.12%
2020/07/24	7	53.77	23	52.85	52.10	-16	6,354	-0.25%
2020/07/23	0	0.00	2	52.85	52.90	-2	6,085	-0.03%
2020/07/22	11	52.03	2	52.00	52.50	9	6,034	0.15%
2020/07/21	4	51.75	3	52.47	53.00	1	6,100	0.02%
2020/07/20	1	49.70	4	49.28	50.80	-3	6,105	-0.05%
2020/07/17	3	50.23	1	50.20	48.95	2	6,066	0.03%
2020/07/15	16	51.71	2	50.80	50.10	14	6,025	0.23%
2020/07/14	1	51.80	1	51.00	51.00	0	6,004	0.00%
2020/07/13	1	51.00	3	51.37	51.60	-2	5,971	-0.03%
2020/07/10	3	50.93	1	51.00	50.80	2	5,933	0.03%
2020/07/09	9	53.56	7	53.14	52.60	2	5,837	0.03%
2020/07/08	16.1	53.34	14	53.15	54.00	2.1	5,663	0.04%
2020/07/07	12	51.65	20	51.92	51.50	-8	5,429	-0.15%
2020/07/06	3	54.00	18	53.89	54.00	-15	5,261	-0.29%
2020/07/03	29	53.81	26	53.42	52.80	3	5,033	0.06%
2020/07/02	9	49.65	10	49.81	51.30	-1	4,544	-0.02%
2020/07/01	2	47.15	4	47.38	47.75	-2	4,233	-0.05%
2020/06/30	14	47.90	1	47.40	46.40	13	4,065	0.32%
2020/06/29	4	46.08	1	46.20	46.50	3	3,795	0.08%
2020/06/24	3	45.47	5	45.40	44.80	-2	3,484	-0.06%
2020/06/23	0	0.00	1	43.75	43.35	-1	3,083	-0.03%
2020/06/22	1	42.60	4	42.71	42.70	-3	2,987	-0.10%
2020/06/19	2	42.23	0	0.00	41.00	2	2,984	0.07%
2020/06/17	4	41.85	0	0.00	41.70	4	2,797	0.14%
2020/06/15	1	41.70	0	0.00	41.45	1	2,862	0.03%
2020/06/12	5	41.22	1	40.70	41.65	4	2,889	0.14%
2020/06/11	3	43.32	2	44.40	42.80	1	2,908	0.03%
2020/06/09	1	44.10	3	44.50	44.35	-2	2,993	-0.07%
2020/06/08	0	0.00	2	45.10	44.90	-2	3,017	-0.07%
2020/06/05	3	44.88	0	0.00	44.90	3	2,992	0.10%
2020/06/04	0	0.00	2	45.30	45.00	-2	3,007	-0.07%
2020/06/02	0	0.00	1	44.25	44.40	-1	2,974	-0.03%
2020/06/01	3	44.67	1	44.90	45.10	2	2,948	0.07%
2020/05/29	1	44.10	0	0.00	43.60	1	2,905	0.03%
2020/05/28	5	44.26	9	43.80	43.35	-4	2,887	-0.14%
2020/05/27	1	43.35	1	44.25	43.85	0	2,902	0.00%
2020/05/26	1	43.60	0	0.00	43.20	1	2,910	0.03%
2020/05/22	1	44.50	1	44.80	43.60	0	2,934	0.00%
2020/05/21	1	43.70	2	44.00	43.95	-1	2,875	-0.03%
2020/05/19	2	41.80	2	41.60	41.95	0	2,832	0.00%
2020/05/15	2	42.15	0	0.00	41.35	2	2,838	0.07%
2020/05/14	1	43.00	1	42.25	42.10	0	2,851	0.00%
2020/05/13	0	0.00	6	42.88	43.70	-6	2,869	-0.21%
2020/05/12	1	42.20	0	0.00	42.40	1	2,915	0.03%
2020/05/07	2	43.60	0	0.00	43.55	2	2,940	0.07%
2020/05/05	2	42.50	3	42.40	42.80	-1	2,964	-0.03%
2020/05/04	4	42.26	0	0.00	42.60	4	2,988	0.13%
2020/04/30	1	43.50	0	0.00	43.35	1	3,014	0.03%
2020/04/29	0	0.00	1	43.05	43.20	-1	3,039	-0.03%
2020/04/28	3	43.12	1	42.55	42.95	2	3,127	0.06%
2020/04/27	1	42.90	1	42.60	42.80	0	3,171	0.00%
2020/04/24	4	42.83	1	42.55	42.55	3	3,160	0.09%
2020/04/23	1	45.95	4	45.35	45.30	-3	3,036	-0.10%
2020/04/17	0	0.00	1	42.05	42.05	-1	3,103	-0.03%
2020/04/16	1	41.15	1	41.95	41.60	0	3,147	0.00%
2020/04/15	0	0.00	25	41.05	41.80	-25	3,291	-0.76%
2020/04/14	1	40.50	0	0.00	41.00	1	3,368	0.03%
2020/04/13	3	39.68	3	40.00	39.80	0	3,432	0.00%
2020/04/10	4	39.79	2	40.03	40.05	2	3,518	0.06%
2020/04/09	5	40.76	2	40.35	40.35	3	3,753	0.08%
2020/03/30	0	0.00	6	36.28	36.70	-6	3,875	-0.15%
2020/03/27	0	0.00	2	37.55	36.20	-2	3,858	-0.05%
2020/03/26	0	0.00	1	36.50	36.50	-1	3,829	-0.03%
2020/03/25	5	35.96	7	36.27	36.40	-2	3,837	-0.05%
2020/03/20	0	0.00	2	31.10	32.05	-2	3,796	-0.05%
2020/03/19	8	29.73	4.4	29.20	29.15	3.6	3,801	0.09%
2020/03/18	4	33.40	0	0.00	32.35	4	3,768	0.11%
2020/03/17	2	31.70	3	31.60	32.95	-1	3,806	-0.03%
2020/03/16	14	34.61	22	34.96	32.70	-8	3,763	-0.21%
2020/03/13	2	34.55	11	34.55	34.55	-9	3,676	-0.24%
2020/03/12	3	40.07	41	38.49	38.35	-38	3,623	-1.05%
2020/03/11	0	0.00	1	43.95	42.35	-1	3,576	-0.03%
2020/03/10	2	42.58	0	0.00	43.80	2	3,586	0.06%
2020/03/09	1	43.30	0	0.00	42.80	1	3,570	0.03%
2020/03/02	0	0.00	5	44.62	45.00	-5	3,613	-0.14%
2020/02/27	1	44.80	1	45.85	44.05	0	3,588	0.00%
2020/02/25	1	46.00	0	0.00	46.10	1	3,569	0.03%
2020/02/21	1	48.40	1	47.90	47.65	0	3,525	0.00%
2020/02/20	1	48.70	0	0.00	48.15	1	3,499	0.03%
2020/02/17	7	48.63	0	0.00	48.45	7	3,503	0.20%
2020/02/14	10	49.39	0	0.00	49.50	10	3,488	0.29%
2020/02/13	27	50.04	0	0.00	50.00	27	3,453	0.78%
2020/02/12	1	48.85	7	48.91	49.25	-6	3,412	-0.18%
2020/02/11	5	48.05	1	47.75	48.05	4	3,445	0.12%
2020/02/10	1	46.90	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	48.30	1	48.10	48.30	0	3,450	0.00%
2020/02/05	1	48.20	6	48.33	47.00	-5	3,439	-0.15%
2020/02/04	5.2	47.72	6	47.62	48.00	-0.8	3,428	-0.02%
2020/02/03	13.4	46.61	3	46.72	46.60	10.4	3,452	0.30%
2020/01/31	5.2	50.64	1	51.80	49.45	4.2	3,488	0.12%
2020/01/30	3.2	52.21	1	52.80	52.10	2.2	3,523	0.06%
2020/01/20	46	58.95	51	57.87	57.80	-5	3,613	-0.14%
2020/01/17	0	0.00	1	58.90	58.80	-1	3,640	-0.03%
2020/01/15	16	59.40	16	59.05	58.90	0	3,685	0.00%
2020/01/14	5	59.60	1	60.20	59.40	4	3,670	0.11%
2020/01/13	0	0.00	7	58.96	59.50	-7	3,550	-0.20%
2020/01/10	0	0.00	4	58.70	58.60	-4	3,536	-0.11%
2020/01/09	1	57.80	4	58.33	58.30	-3	3,463	-0.09%
2020/01/08	6	56.42	2	56.20	55.70	4	3,326	0.12%
2020/01/06	4	57.10	0	0.00	56.60	4	3,189	0.13%
2020/01/03	9	59.74	11	60.32	59.00	-2	3,236	-0.06%
2020/01/02	1	59.40	5	59.38	59.20	-4	3,036	-0.13%
2019/12/30	0	0.00	1	57.00	56.60	-1	3,005	-0.03%
2019/12/27	4	56.80	0	0.00	56.50	4	3,048	0.13%
2019/12/26	0	0.00	2	57.15	56.70	-2	3,070	-0.07%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/23	7	56.13	2	55.90	55.40	5	3,116	0.16%
2019/12/20	43	56.71	2	56.70	56.50	41	3,169	1.29%
2019/12/19	0	0.00	4	56.15	56.70	-4	3,245	-0.12%
2019/12/16	0	0.00	1.1	55.92	56.20	-1.1	4,080	-0.03%
2019/12/13	3	55.20	7	55.36	55.10	-4	4,112	-0.10%
2019/12/12	5	56.86	3	56.40	55.80	2	4,110	0.05%
2019/12/11	13	54.82	0	0.00	55.00	13	4,047	0.32%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/03	2	53.25	0	0.00	53.20	2	4,334	0.05%
2019/12/02	2	53.60	1	53.70	53.60	1	4,322	0.02%
2019/11/29	2	55.60	1	56.90	55.50	1	4,310	0.02%
2019/11/27	0	0.00	0.3	55.80	56.10	-0.3	4,348	-0.01%
2019/11/21	0	0.00	1	55.00	55.10	-1	4,518	-0.02%
2019/11/20	1	55.50	1	54.80	55.50	0	4,564	0.00%
2019/11/19	0	0.00	1	55.10	55.10	-1	4,634	-0.02%
2019/11/18	2	55.15	1	55.20	55.20	1	4,737	0.02%
2019/11/15	1	55.20	2	55.30	55.10	-1	4,998	-0.02%
2019/11/14	3	54.67	0	0.00	54.20	3	5,063	0.06%
2019/11/13	2	55.10	1	55.70	55.40	1	5,266	0.02%
2019/11/11	1	54.10	0	0.00	54.10	1	5,362	0.02%
2019/11/08	2	55.75	12	55.86	55.90	-10	5,378	-0.19%
2019/11/07	4	57.33	0	0.00	57.40	4	5,381	0.07%
2019/11/01	3	57.40	2	57.30	57.40	1	5,587	0.02%
2019/10/31	5	58.46	8	59.86	58.00	-3	5,631	-0.05%
2019/10/30	1	59.60	0	0.00	59.50	1	5,631	0.02%
2019/10/29	7	60.67	7	60.09	60.00	0	5,586	0.00%
2019/10/28	4	60.18	50	60.66	60.60	-46	5,596	-0.82%
2019/10/25	14	58.63	1	58.40	58.50	13	5,523	0.24%
2019/10/24	5	58.98	3	58.97	59.00	2	5,619	0.04%
2019/10/23	5	56.96	1	57.30	56.80	4	5,903	0.07%
2019/10/22	1	56.80	2	56.85	56.70	-1	6,112	-0.02%
2019/10/21	1	56.80	1	56.50	56.70	0	6,112	0.00%
2019/10/18	4	56.65	3	56.20	55.60	1	6,120	0.02%
2019/10/17	2	55.85	0	0.00	56.20	2	6,114	0.03%
2019/10/15	1	55.60	2	56.00	55.70	-1	6,166	-0.02%
2019/10/14	2	56.20	5	56.30	55.80	-3	6,180	-0.05%
2019/10/09	10	55.22	1	57.70	55.20	9	6,182	0.15%
2019/10/08	13	57.89	1	58.80	58.10	12	6,080	0.20%
2019/10/07	5	58.76	4	58.88	58.70	1	6,174	0.02%
2019/10/04	4	58.75	4	59.23	58.20	0	6,210	0.00%
2019/10/03	6	57.68	2	57.00	57.50	4	6,118	0.07%
2019/10/02	6	58.25	11	57.90	58.50	-5	6,113	-0.08%
2019/10/01	7	58.24	2	58.10	58.30	5	6,158	0.08%
2019/09/27	7	58.33	2	57.65	57.80	5	6,240	0.08%
2019/09/26	0	0.00	6	59.13	59.40	-6	6,322	-0.09%
2019/09/25	1	58.80	5	59.60	59.60	-4	6,379	-0.06%
2019/09/24	12	60.13	6	59.18	59.20	6	6,395	0.09%
2019/09/23	7	60.46	6	61.10	61.30	1	6,301	0.02%
2019/09/20	36	61.98	14	62.71	60.80	22	6,224	0.35%
2019/09/19	17	61.18	22	61.06	61.60	-5	5,795	-0.09%
2019/09/18	3	58.00	1	57.90	57.50	2	5,619	0.04%
2019/09/16	0	0.00	1	57.50	57.60	-1	5,640	-0.02%
2019/09/12	0	0.00	1	58.70	58.20	-1	5,644	-0.02%
2019/09/10	1	58.20	1	58.00	58.00	0	5,584	0.00%
2019/09/09	13	59.08	7	58.54	58.00	6	5,544	0.11%
2019/09/06	2	58.90	7	59.17	59.00	-5	5,454	-0.09%
2019/09/05	3	57.63	1	58.20	58.00	2	5,382	0.04%
2019/09/04	0	0.00	2	57.10	57.10	-2	5,354	-0.04%
2019/08/30	3	56.83	0.1	56.80	56.80	2.9	5,419	0.05%
2019/08/29	11	57.01	11.3	57.21	57.00	-0.3	5,340	-0.01%
2019/08/28	2	55.65	7	55.70	55.50	-5	5,235	-0.10%
2019/08/27	3	54.60	1	55.10	54.30	2	5,189	0.04%
2019/08/26	5.4	54.74	14	54.70	53.90	-8.6	5,174	-0.17%
2019/08/23	0	0.00	2	57.30	56.90	-2	5,128	-0.04%
2019/08/22	10	56.66	5	57.10	56.40	5	5,109	0.10%
2019/08/21	4	57.58	3	58.10	57.20	1	5,041	0.02%
2019/08/20	9	58.48	4	58.73	58.10	5	4,947	0.10%
2019/08/19	3	55.93	1	56.10	56.10	2	4,697	0.04%
2019/08/16	3	55.43	3	55.73	54.10	0	4,616	0.00%
2019/08/15	4	53.15	3	52.97	52.80	1	4,413	0.02%
2019/08/14	4	53.33	2	52.40	52.40	2	4,405	0.05%
2019/08/13	4	54.30	3	53.67	53.50	1	4,355	0.02%
2019/08/12	6	56.23	0	0.00	55.30	6	4,337	0.14%
2019/08/08	0	0.00	8	54.83	55.70	-8	4,286	-0.19%
2019/08/07	1	54.00	2	55.90	54.00	-1	4,232	-0.02%
2019/08/06	9	54.83	1	54.30	55.00	8	4,193	0.19%
2019/08/05	9	57.72	10	57.11	56.60	-1	4,101	-0.02%
2019/08/02	1	58.90	4	59.45	59.00	-3	4,055	-0.07%
2019/08/01	0	0.00	1	62.80	61.30	-1	4,025	-0.02%
2019/07/31	1	62.40	2	62.15	62.90	-1	3,997	-0.03%
2019/07/30	4	61.03	2	63.35	60.40	2	3,974	0.05%
2019/07/29	48	62.52	47.1	62.35	63.40	0.9	3,861	0.02%
2019/07/26	9	62.78	19	63.01	63.50	-10	3,813	-0.26%
2019/07/25	16	62.66	20	62.12	61.50	-4	3,734	-0.11%
2019/07/24	11	59.56	24	58.88	60.70	-13	3,387	-0.38%
2019/07/22	0	0.00	3	55.73	56.10	-3	3,287	-0.09%
2019/07/19	1	54.20	2	54.70	54.00	-1	3,404	-0.03%
2019/07/18	11	54.51	7	54.33	53.20	4	3,432	0.12%
2019/07/17	2	56.00	0	0.00	56.00	2	3,407	0.06%
2019/07/16	1	55.40	0	0.00	55.40	1	3,466	0.03%
2019/07/12	1	56.50	0	0.00	56.40	1	3,660	0.03%
2019/07/11	0	0.00	3	56.07	56.80	-3	3,642	-0.08%
2019/07/10	3	54.90	3	54.40	55.30	0	3,519	0.00%
2019/07/09	2	53.20	5	53.30	54.00	-3	3,451	-0.09%
2019/07/04	1	54.00	2	54.00	53.70	-1	3,400	-0.03%
2019/07/03	1	52.30	2	53.90	51.10	-1	3,368	-0.03%
2019/07/02	6	51.80	0	0.00	52.00	6	3,268	0.18%
2019/07/01	0	0.00	6	50.58	50.70	-6	3,203	-0.19%
2019/06/28	1	48.30	0	0.00	48.30	1	3,202	0.03%
2019/06/25	6	49.24	1	49.85	48.35	5	3,182	0.16%
2019/06/24	0	0.00	2	49.85	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	6	48.12	47.35	-6	2,962	-0.20%
2019/06/20	0	0.00	1	48.25	48.40	-1	2,927	-0.03%
2019/06/18	3	46.55	0	0.00	46.50	3	2,944	0.10%
2019/06/17	1	46.45	0	0.00	46.80	1	2,986	0.03%
2019/06/14	0	0.00	2	47.15	46.85	-2	3,038	-0.07%
2019/06/13	0	0.00	5	47.21	47.05	-5	3,039	-0.16%
2019/06/12	7	47.88	5	47.82	48.00	2	3,022	0.07%
2019/06/11	13	46.29	20	47.30	48.55	-7	3,006	-0.23%
2019/06/10	2	44.90	5	45.19	44.70	-3	2,927	-0.10%
2019/06/06	0	0.00	1	44.15	43.90	-1	2,902	-0.03%
2019/06/03	2	44.30	0	0.00	44.45	2	2,948	0.07%
2019/05/31	1	44.15	0	0.00	43.90	1	2,969	0.03%
2019/05/30	4	43.96	1	44.00	44.20	3	2,979	0.10%
2019/05/29	4	42.90	4	43.04	43.50	0	3,005	0.00%
2019/05/28	0	0.00	2	42.28	42.80	-2	3,041	-0.07%
2019/05/27	5	40.70	5	41.00	41.25	0	3,089	0.00%
2019/05/24	2	41.85	0	0.00	41.75	2	3,106	0.06%
2019/05/22	1	44.20	4	43.94	44.15	-3	3,132	-0.10%
2019/05/21	1	43.00	0	0.00	43.15	1	3,483	0.03%
2019/05/20	0	0.00	1	45.15	43.90	-1	3,605	-0.03%
2019/05/17	3	44.85	0	0.00	44.35	3	3,633	0.08%
2019/05/16	3	46.20	3	46.50	45.45	0	3,627	0.00%
2019/05/15	0	0.00	6	47.00	46.65	-6	3,650	-0.16%
2019/05/14	1	45.00	9	45.46	45.50	-8	3,673	-0.22%
2019/05/13	0	0.00	6	45.87	45.85	-6	3,687	-0.16%
2019/05/09	10	47.46	0	0.00	46.65	10	3,687	0.27%
2019/05/08	10	48.85	3	48.73	48.60	7	3,657	0.19%
2019/05/07	1	49.60	1	50.40	49.60	0	3,653	0.00%
2019/05/06	1	49.75	0	0.00	49.95	1	3,669	0.03%
2019/05/02	2	51.30	2	51.10	50.70	0	3,654	0.00%
2019/04/30	4	50.20	2	50.50	50.90	2	3,629	0.06%
2019/04/29	3	51.37	2	50.05	49.55	1	3,696	0.03%
2019/04/26	1	50.10	1	50.40	50.50	0	3,621	0.00%
2019/04/25	7	50.26	3	50.33	50.60	4	3,583	0.11%
2019/04/24	7	48.92	1	48.95	48.60	6	3,463	0.17%
2019/04/23	3	48.18	4	47.90	47.85	-1	3,476	-0.03%
2019/04/22	1	50.20	2	49.83	49.05	-1	3,485	-0.03%
2019/04/19	6	49.44	6	49.44	49.80	0	3,458	0.00%
2019/04/18	2	48.13	1	48.15	47.75	1	3,312	0.03%
2019/04/17	3	47.35	0	0.00	47.15	3	3,229	0.09%
2019/04/16	1	47.35	1	47.10	47.05	0	3,235	0.00%
2019/04/11	0	0.00	1	47.85	46.65	-1	3,285	-0.03%
2019/04/10	2	47.60	1	47.85	47.40	1	3,284	0.03%
2019/04/09	0	0.00	14	47.36	46.70	-14	3,271	-0.43%
2019/04/08	11	46.50	1	46.10	45.85	10	3,231	0.31%
2019/04/03	5	45.60	4	45.85	45.60	1	3,397	0.03%
2019/04/02	2	45.75	1	45.70	45.80	1	3,448	0.03%
2019/04/01	1	44.55	0	0.00	44.45	1	3,397	0.03%
2019/03/27	3	44.03	0	0.00	44.00	3	3,437	0.09%
2019/03/25	1	44.20	0	0.00	44.10	1	3,434	0.03%
2019/03/22	1	45.70	3	46.03	45.80	-2	3,436	-0.06%
2019/03/21	2	45.40	0	0.00	45.80	2	3,419	0.06%
2019/03/20	0	0.00	3	46.55	46.25	-3	3,405	-0.09%
2019/03/19	2	46.30	6	46.17	46.40	-4	3,401	-0.12%
2019/03/18	0	0.00	1	44.75	44.85	-1	3,357	-0.03%
2019/03/15	6	44.18	0	0.00	44.85	6	3,355	0.18%
2019/03/14	6	44.65	20	44.25	44.00	-14	3,365	-0.42%
2019/03/13	1	44.65	0	0.00	44.65	1	3,399	0.03%
2019/03/12	0	0.00	10	44.05	43.80	-10	3,412	-0.29%
2019/03/08	1	43.40	0	0.00	43.80	1	3,525	0.03%
2019/03/04	0	0.00	1	44.85	44.90	-1	3,854	-0.03%
2019/02/27	2	46.28	4	45.93	45.95	-2	3,874	-0.05%
2019/02/25	1	47.45	0	0.00	47.85	1	3,907	0.03%
2019/02/22	13	49.05	0	0.00	48.00	13	3,955	0.33%
2019/02/21	3	47.88	5	48.47	48.65	-2	4,044	-0.05%
2019/02/20	13	50.75	18	49.83	48.30	-5	4,041	-0.12%
2019/02/19	1	48.30	8	48.85	48.85	-7	3,713	-0.19%
2019/02/18	0	0.00	2	44.35	44.45	-2	3,564	-0.06%
2019/02/14	4	43.90	2	43.70	43.70	2	3,512	0.06%
2019/02/11	1	43.00	1	43.30	43.70	0	3,445	0.00%
2019/01/29	1	44.00	0	0.00	43.35	1	3,481	0.03%
2019/01/28	2	44.45	10	44.57	44.40	-8	3,505	-0.23%
2019/01/25	0	0.00	2	44.20	44.10	-2	3,574	-0.06%
2019/01/24	0	0.00	1	43.40	43.65	-1	3,590	-0.03%
2019/01/23	4	43.91	3	43.53	43.15	1	3,634	0.03%
2019/01/22	8	43.38	1	43.45	43.35	7	3,669	0.19%
2019/01/21	0	44.55	3	43.60	44.50	-3	3,757	-0.08%
2019/01/17	5	42.53	0	0.00	42.25	5	3,816	0.13%
2019/01/16	1	43.00	1	43.30	43.00	0	3,925	0.00%
2019/01/15	15	42.95	3	43.25	43.20	12	3,927	0.31%
2019/01/14	12	43.32	11	42.42	43.30	1	3,847	0.03%
2019/01/11	13	42.04	13	42.02	41.75	0	3,839	0.00%
2019/01/10	1	41.70	0	0.00	41.60	1	3,810	0.03%
2019/01/08	0	0.00	2	41.60	41.10	-2	3,839	-0.05%
2019/01/02	12	43.51	8	42.35	42.60	4	3,940	0.10%
2018/12/28	0	0.00	4	42.10	42.30	-4	3,955	-0.10%
2018/12/27	2	42.50	1	41.90	41.40	1	4,015	0.02%
2018/12/26	16	43.99	15	43.35	41.00	1	4,045	0.02%
2018/12/25	1	41.25	6	41.63	42.25	-5	3,913	-0.13%
2018/12/24	3	40.30	1	40.65	41.20	2	3,875	0.05%
2018/12/22	1	38.95	0	0.00	38.80	1	3,862	0.03%
2018/12/21	3	39.80	1	39.50	39.10	2	3,897	0.05%
2018/12/12	3	41.40	1	41.25	41.50	2	4,166	0.05%
2018/12/11	1	39.85	0	0.00	40.65	1	4,169	0.02%
2018/12/07	1	40.00	1	40.40	39.90	0	4,211	0.00%
2018/12/06	1	40.00	1	39.90	39.50	0	4,326	0.00%
2018/12/04	3	42.27	0	0.00	41.80	3	4,542	0.07%
2018/12/03	5	41.86	5	42.35	42.00	0	4,711	0.00%
2018/11/30	0	0.00	1	40.85	40.90	-1	4,696	-0.02%
2018/11/29	1	41.30	0	0.00	41.00	1	4,804	0.02%
2018/11/27	8	38.13	8	38.61	39.10	0	5,358	0.00%
2018/11/21	4	35.73	4	35.89	36.95	0	5,308	0.00%
2018/11/20	2	36.50	1	36.65	36.25	1	5,245	0.02%
2018/11/19	0	0.00	4	36.70	37.25	-4	5,169	-0.08%
2018/11/16	1	33.80	2	34.20	33.90	-1	5,164	-0.02%
2018/11/14	1	33.10	0	0.00	32.35	1	5,172	0.02%
2018/11/09	0	0.00	35	33.13	33.40	-35	5,285	-0.66%
2018/11/08	1	33.90	3	34.12	33.20	-2	5,324	-0.04%
2018/11/07	5	33.39	2	33.35	33.40	3	5,364	0.06%
2018/11/06	15	33.90	13	32.25	32.00	2	5,405	0.04%
2018/11/05	1	33.00	3	33.30	33.70	-2	5,394	-0.04%
2018/11/02	2	34.03	3	33.73	33.75	-1	5,406	-0.02%
2018/11/01	4	32.31	3	32.63	32.80	1	5,375	0.02%
2018/10/31	8	31.56	18	31.93	32.00	-10	5,331	-0.19%
2018/10/30	4	28.90	5	29.79	30.40	-1	5,274	-0.02%
2018/10/29	6	30.13	7	29.89	29.60	-1	5,226	-0.02%
2018/10/26	24	30.42	32	29.95	29.80	-8	5,098	-0.16%
2018/10/25	9	32.97	4	32.64	32.40	5	5,023	0.10%
2018/10/24	32	36.94	0	0.00	36.00	32	5,014	0.64%
2018/10/23	2	38.90	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	41.30	41.10	-1	4,950	-0.02%
2018/10/19	1	40.45	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	41.60	1	42.00	42.30	0	4,942	0.00%
2018/10/16	1	41.35	0	0.00	41.40	1	4,941	0.02%
2018/10/12	2	38.55	0	0.00	39.60	2	5,006	0.04%
2018/10/11	3	38.75	1	39.20	38.70	2	4,972	0.04%
2018/10/09	1	45.00	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1	45.55	1	46.30	45.70	0	4,961	0.00%
2018/10/05	4	46.24	4	47.56	45.00	0	5,005	0.00%
2018/10/04	5	49.67	4.2	49.06	48.65	0.8	4,925	0.02%
2018/10/03	2	52.45	1.3	50.55	50.50	0.7	4,879	0.01%
2018/10/02	2	53.95	2	53.30	53.20	0	4,850	0.00%
2018/10/01	1	54.80	2	55.20	55.00	-1	4,825	-0.02%
2018/09/28	2	55.10	2.5	54.70	54.50	-0.5	4,841	-0.01%
2018/09/27	4	55.95	3	55.97	55.20	1	4,844	0.02%
2018/09/26	3	57.40	2	57.75	56.90	1	4,878	0.02%
2018/09/25	2	56.80	0	0.00	57.90	2	4,866	0.04%
2018/09/21	10	58.36	3	58.60	58.50	7	4,855	0.14%
2018/09/20	10	61.90	8	64.76	60.20	2	4,731	0.04%
2018/09/19	3	67.53	0	0.00	66.80	3	4,615	0.06%
2018/09/18	0	0.00	1	66.80	67.50	-1	4,608	-0.02%
2018/09/14	1	64.50	1	64.80	65.60	0	4,546	0.00%
2018/09/12	3	67.63	1	67.80	64.70	2	4,494	0.04%
2018/09/10	11	67.27	33	67.23	70.50	-22	4,312	-0.51%
2018/09/07	31	69.85	8	69.45	69.90	23	4,199	0.55%
2018/09/06	2	67.85	4.2	68.06	67.80	-2.2	3,989	-0.06%
2018/09/05	38	69.67	37	68.76	68.50	1	3,943	0.03%
2018/09/04	3.1	69.82	5	70.34	67.50	-1.9	3,797	-0.05%
2018/09/03	44.1	73.09	16	72.22	69.50	28.1	3,528	0.80%
2018/08/31	0	0.00	4	70.20	71.60	-4	3,104	-0.13%
2018/08/30	0.4	64.70	2	65.25	65.10	-1.6	2,952	-0.05%
2018/08/22	1	63.90	1	63.40	63.00	0	2,979	0.00%
2018/08/16	0	0.00	1.2	62.28	62.50	-1.2	3,013	-0.04%
2018/08/14	0	0.00	1	61.30	61.00	-1	2,934	-0.03%
2018/08/13	1	58.00	0	0.00	60.10	1	2,889	0.03%
2018/08/09	2	58.95	1	59.60	59.10	1	2,820	0.04%
2018/08/08	0	0.00	2	61.40	61.50	-2	2,780	-0.07%
2018/08/07	1	59.20	0	0.00	58.90	1	2,726	0.04%
2018/08/03	7	59.59	8	60.23	58.90	-1	2,777	-0.04%
2018/07/31	9	60.20	3	60.20	60.00	6	2,849	0.21%
2018/07/30	3	62.17	3	61.60	61.80	0	2,872	0.00%
2018/07/27	1	65.10	1	65.50	65.00	0	2,852	0.00%
2018/07/26	1	64.90	1	64.30	64.20	0	2,901	0.00%
2018/07/25	0	0.00	1	65.50	65.00	-1	3,045	-0.03%
2018/07/20	2	66.50	1	67.00	67.30	1	3,361	0.03%
2018/07/18	1	65.70	1.6	66.06	66.40	-0.6	3,464	-0.02%
2018/07/17	2	66.55	0	0.00	66.50	2	3,454	0.06%
2018/07/16	1	67.30	2	67.40	66.90	-1	3,442	-0.03%
2018/07/13	2	65.45	5	65.74	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	4	63.85	64.10	-4	3,410	-0.12%
2018/07/10	2	62.20	1	63.30	63.40	1	3,429	0.03%
2018/07/05	0	0.00	1	62.40	62.70	-1	3,588	-0.03%
2018/07/04	1	62.90	2	62.65	62.90	-1	3,656	-0.03%
2018/07/03	2	61.05	1	60.10	60.10	1	3,597	0.03%
2018/07/02	0	0.00	4	60.90	61.10	-4	3,618	-0.11%
2018/06/29	7	60.44	1	60.20	59.80	6	3,624	0.17%
2018/06/28	2	61.40	17	61.29	61.30	-15	3,597	-0.42%
2018/06/26	0	0.00	6	60.20	62.20	-6	3,638	-0.16%
2018/06/19	0	0.00	1	61.10	61.10	-1	3,938	-0.03%
2018/06/15	1	62.70	0	0.00	62.70	1	4,054	0.02%
2018/06/14	1	61.90	0	0.00	61.80	1	4,076	0.02%
2018/06/13	5	62.20	0	0.00	62.00	5	4,232	0.12%
2018/06/12	1	61.60	0	0.00	61.60	1	4,273	0.02%
2018/06/11	4	62.98	3	62.77	62.50	1	4,307	0.02%
2018/06/08	10	63.77	1	65.00	63.50	9	4,410	0.20%
2018/06/07	10	64.55	1	65.50	64.20	9	4,605	0.20%
2018/06/06	1	64.10	0	0.00	64.00	1	4,744	0.02%
2018/06/05	2	66.00	5	66.12	64.60	-3	4,821	-0.06%
2018/06/04	4	63.88	0	0.00	63.30	4	4,947	0.08%
2018/06/01	1	64.10	6	64.17	64.30	-5	5,148	-0.10%
2018/05/31	4	62.93	2	63.40	63.40	2	5,726	0.03%
2018/05/29	1	63.60	1	64.00	63.80	0	6,348	0.00%
2018/05/28	2	64.50	0	0.00	64.00	2	6,402	0.03%
2018/05/25	3	65.33	7	66.53	66.10	-4	6,506	-0.06%
2018/05/24	1	61.40	2	62.60	63.00	-1	6,547	-0.02%
2018/05/23	3	61.90	2	61.20	61.20	1	6,644	0.02%
2018/05/22	5	62.46	3	63.13	62.80	2	6,739	0.03%
2018/05/21	2	62.50	1	63.10	63.00	1	6,948	0.01%
2018/05/18	3	63.63	3	63.03	62.50	0	7,111	0.00%
2018/05/17	2	64.95	0	0.00	64.50	2	7,297	0.03%
2018/05/16	1	65.30	0	0.00	66.00	1	7,551	0.01%
2018/05/15	3	66.07	2	66.60	65.90	1	7,680	0.01%
2018/05/14	0	0.00	1	67.00	66.50	-1	7,920	-0.01%
2018/05/11	4	66.48	3	66.47	65.50	1	8,085	0.01%
2018/05/10	4	66.25	5	66.88	67.50	-1	8,198	-0.01%
2018/05/09	2	66.15	1	66.60	66.30	1	8,402	0.01%
2018/05/08	6	66.08	9	66.90	67.40	-3	8,699	-0.03%
2018/05/07	0	0.00	3	69.00	68.10	-3	8,877	-0.03%
2018/05/03	1	67.20	5	66.24	68.40	-4	10,151	-0.04%
2018/05/02	5	67.54	4	67.88	66.60	1	10,875	0.01%
2018/04/30	19	67.39	2	66.30	67.00	17	11,082	0.15%
2018/04/27	5	58.40	6	59.38	62.00	-1	10,952	-0.01%
2018/04/26	4	59.90	6	60.50	59.70	-2	10,891	-0.02%
2018/04/25	9	61.22	19	59.57	60.00	-10	10,922	-0.09%
2018/04/24	1	65.00	2	66.60	65.10	-1	10,906	-0.01%
2018/04/23	1	66.20	1	66.90	67.00	0	10,954	0.00%
2018/04/20	3	67.47	1	67.30	67.10	2	11,109	0.02%
2018/04/19	3	68.17	4	68.05	68.80	-1	11,216	-0.01%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	1	66.50	0	0.00	66.80	1	11,251	0.01%
2018/04/13	2	65.20	2	65.35	65.00	0	11,315	0.00%
2018/04/12	4	65.65	4	65.80	66.00	0	11,398	0.00%
2018/04/11	5	67.76	5	67.40	65.70	0	11,398	0.00%
2018/04/10	5	72.02	2	72.10	70.00	3	11,276	0.03%
2018/04/09	1	70.40	0	0.00	70.20	1	11,241	0.01%
2018/04/03	0	0.00	1	69.90	70.10	-1	11,266	-0.01%
2018/04/02	1	70.10	0	0.00	70.00	1	11,248	0.01%
2018/03/31	1	70.30	1	70.70	69.40	0	11,250	0.00%
2018/03/30	1	70.10	1	69.70	69.70	0	11,285	0.00%
2018/03/29	2	69.15	0	0.00	69.40	2	11,386	0.02%
2018/03/28	2	69.75	1	69.60	69.30	1	11,411	0.01%
2018/03/27	1	71.20	4	71.18	70.90	-3	11,389	-0.03%
2018/03/26	5	70.80	4	70.10	69.50	1	11,401	0.01%
2018/03/23	2	69.45	3	69.83	71.00	-1	11,432	-0.01%
2018/03/22	2	72.95	19	72.04	72.00	-17	11,569	-0.15%
2018/03/21	16	74.98	5	75.38	73.50	11	11,517	0.10%
2018/03/20	3	74.10	11	74.29	74.00	-8	11,444	-0.07%
2018/03/19	12	73.59	13	74.17	73.80	-1	11,444	-0.01%
2018/03/16	11	72.89	8	71.94	71.70	3	11,405	0.03%
2018/03/15	0	0.00	4	72.85	73.00	-4	11,464	-0.03%
2018/03/14	4	72.83	6	71.97	72.60	-2	11,486	-0.02%
2018/03/13	22	71.48	25	72.40	73.20	-3	11,526	-0.03%
2018/03/12	15	69.79	26	69.59	69.10	-11	11,502	-0.10%
2018/03/09	9	71.89	4	72.10	71.00	5	11,640	0.04%
2018/03/08	20	75.30	4	76.18	74.60	16	11,780	0.14%
2018/03/07	13	75.75	16	75.79	73.80	-3	11,676	-0.03%
2018/03/06	32	78.13	28	78.52	77.50	4	11,716	0.03%
2018/03/05	13	72.52	14	73.91	75.40	-1	11,460	-0.01%
2018/03/02	0	0.00	1	67.90	68.60	-1	11,349	-0.01%
2018/03/01	6	66.67	3	67.23	66.70	3	11,392	0.03%
2018/02/27	13	66.78	4	68.18	67.90	9	11,572	0.08%
2018/02/26	23	68.27	26	66.38	66.20	-3	11,445	-0.03%
2018/02/23	22	69.81	16	70.34	68.60	6	11,346	0.05%
2018/02/22	0	0.00	10	69.44	68.80	-10	11,322	-0.09%
2018/02/21	20	70.03	6	69.90	71.10	14	11,333	0.12%
2018/02/12	16	68.04	16	67.88	66.20	0	11,211	0.00%
2018/02/09	5	67.28	4	67.40	68.20	1	11,239	0.01%
2018/02/08	14	72.39	8	73.71	69.10	6	11,150	0.05%
2018/02/07	1	73.50	4	73.73	74.90	-3	10,986	-0.03%
2018/02/06	2	67.35	3	69.73	68.10	-1	10,953	-0.01%
2018/02/05	3	73.53	2	73.85	74.00	1	10,852	0.01%
2018/02/02	24	78.93	25	78.40	78.10	-1	10,763	-0.01%
2018/02/01	28	80.00	27	81.14	77.90	1	10,709	0.01%
2018/01/31	42	80.17	52	79.72	81.80	-10	10,660	-0.09%
2018/01/30	39	79.97	42	81.71	79.80	-3	10,623	-0.03%
2018/01/29	163	81.95	153	80.01	82.80	10	10,536	0.09%	大買/大賣/
2018/01/26	17	74.32	73.2	74.59	75.90	-56.2	9,824	-0.57%
2018/01/25	189	71.10	158.2	71.34	69.00	30.8	9,269	0.33%	大買/大賣/
2018/01/24	9	65.89	9.8	67.58	68.30	-0.8	8,504	-0.01%
2018/01/23	0	0.00	1	63.50	62.10	-1	8,168	-0.01%
2018/01/22	4	63.03	6	62.75	63.50	-2	8,143	-0.02%
2018/01/19	2	61.70	3	62.70	61.70	-1	8,102	-0.01%
2018/01/18	0	0.00	6	63.72	63.50	-6	8,028	-0.07%
2018/01/17	24	63.98	6	62.90	62.70	18	7,988	0.23%
2018/01/16	0	0.00	3	61.93	63.50	-3	7,915	-0.04%
2018/01/15	3	60.90	7	59.97	60.80	-4	7,863	-0.05%
2018/01/12	0	0.00	8	55.29	57.20	-8	7,865	-0.10%
2018/01/11	12.2	55.14	1	54.80	54.70	11.2	7,853	0.14%
2018/01/10	1	56.00	8	56.98	56.00	-7	7,798	-0.09%
2018/01/08	2	56.35	6.9	59.21	60.00	-4.9	7,653	-0.06%
2018/01/04	1	60.30	3	60.23	59.70	-2	7,531	-0.03%
2018/01/03	2	59.85	6	59.27	60.30	-4	7,503	-0.05%
2018/01/02	5	56.46	4	56.53	57.30	1	7,443	0.01%