智原 (3035)-群益金鼎-士林券商分點個股進出

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

智原

(3035)

可現股當沖

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

立即追蹤
本地時間:14:30

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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21.1	315.03	13.1	311.08	306.00	8	11,660	0.07%
2024/04/18	9.1	315.19	12	319.96	322.00	-2.9	12,058	-0.02%
2024/04/17	7.1	316.71	6	316.17	314.00	1.1	12,758	0.01%
2024/04/16	10	309.35	16	309.88	313.00	-6	12,920	-0.05%
2024/04/15	12	316.50	14	317.64	312.50	-2	13,093	-0.02%
2024/04/12	6.1	320.51	2.1	318.99	323.00	4	13,337	0.03%
2024/04/11	9	323.00	4.1	323.18	318.50	4.9	13,637	0.04%
2024/04/10	2	329.25	1.1	329.05	329.00	0.9	13,758	0.01%
2024/04/09	4	334.50	4.1	332.10	329.00	-0.1	14,098	0.00%
2024/04/08	4	343.25	0.1	342.00	338.00	3.9	14,140	0.03%
2024/04/03	1	343.50	1	343.00	345.00	0	14,171	0.00%
2024/04/02	3.1	348.83	2	348.25	347.50	1.1	14,312	0.01%
2024/04/01	2.1	345.65	2.1	347.67	349.00	0	14,392	0.00%
2024/03/28	1.1	334.86	2.1	335.04	334.50	-1	14,504	-0.01%
2024/03/27	0	0.00	1	340.00	338.00	-1	14,643	-0.01%
2024/03/26	3.1	345.51	4	340.00	339.50	-0.9	14,942	-0.01%
2024/03/25	6	357.08	7	355.93	349.00	-1	15,108	-0.01%
2024/03/22	3	350.00	3	349.83	351.50	0	15,234	0.00%
2024/03/21	1	348.00	0	0.00	345.50	1	15,435	0.01%
2024/03/20	3	353.33	3	352.00	347.50	0	15,647	0.00%
2024/03/19	2	353.75	2	352.00	350.00	0	15,930	0.00%
2024/03/18	3	354.67	2	356.00	359.00	1	16,292	0.01%
2024/03/15	8	360.19	4	356.76	354.50	4	16,844	0.02%
2024/03/14	10	360.30	10	356.90	362.00	0	16,946	0.00%
2024/03/13	6.1	346.44	2	347.50	345.00	4.1	17,056	0.02%
2024/03/12	4	365.25	1	361.50	361.50	3	17,194	0.02%
2024/03/11	5	368.82	4	365.25	363.00	1	17,407	0.01%
2024/03/08	11	371.79	17.5	370.09	362.50	-6.5	17,626	-0.04%
2024/03/07	6	379.41	0	378.00	375.00	6	17,877	0.03%
2024/03/06	8	388.37	6.5	389.73	392.00	1.6	18,100	0.01%
2024/03/05	31.3	407.80	7	405.64	401.00	24.3	18,356	0.13%
2024/03/04	2.1	406.60	5.1	407.48	403.00	-3	18,934	-0.02%
2024/03/01	6.2	399.67	6.2	400.37	398.50	0	19,232	0.00%
2024/02/29	3.1	380.26	12	387.62	387.00	-8.9	19,198	-0.05%
2024/02/27	8	382.94	4	385.26	382.00	4	19,253	0.02%
2024/02/26	13	380.62	3	381.33	380.00	10	19,419	0.05%
2024/02/23	7	387.29	28	389.21	386.00	-21	19,620	-0.11%
2024/02/22	9.1	386.06	9	388.11	382.00	0.1	19,604	0.00%
2024/02/21	22.1	384.68	10	382.05	380.00	12.1	19,883	0.06%
2024/02/20	8.1	409.56	4	411.42	400.00	4.1	19,888	0.02%
2024/02/19	17.6	428.99	1.5	433.20	415.00	16.1	19,708	0.08%
2024/02/16	5.4	453.41	6.5	450.11	441.50	-1.1	19,710	-0.01%
2024/02/15	15.1	445.68	10.5	448.61	455.00	4.6	19,626	0.02%
2024/02/05	1.3	423.92	1.7	418.69	418.00	-0.4	19,452	0.00%
2024/02/02	6.1	426.69	17.4	424.49	421.00	-11.3	19,498	-0.06%
2024/02/01	16	417.96	12	415.29	411.00	4	19,353	0.02%
2024/01/31	8	422.62	6	419.92	416.50	2	19,344	0.01%
2024/01/30	3.1	424.56	1	425.00	430.00	2.1	19,350	0.01%
2024/01/29	1	421.98	2	419.50	420.50	-1	19,371	-0.01%
2024/01/26	6	430.56	11	431.59	422.00	-5	19,472	-0.03%
2024/01/25	11	436.22	4	436.88	439.50	7	19,553	0.04%
2024/01/24	6	428.32	4.1	429.80	429.00	1.9	19,605	0.01%
2024/01/23	2	445.50	0	0.00	437.00	2	19,739	0.01%
2024/01/22	4	445.63	4	446.38	448.00	0	19,787	0.00%
2024/01/19	17	434.53	17	434.50	430.00	0	19,771	0.00%
2024/01/18	13	430.64	13.9	424.26	423.50	-0.9	19,624	0.00%
2024/01/17	12	432.25	10	433.52	428.00	2	19,804	0.01%
2024/01/16	17.2	429.32	17.2	427.24	429.50	0	19,718	0.00%
2024/01/15	1.8	419.64	5	415.71	411.50	-3.2	19,409	-0.02%
2024/01/12	15.1	425.28	27.3	421.11	421.50	-12.2	19,403	-0.06%
2024/01/11	20.2	397.55	23.4	401.74	422.50	-3.2	19,203	-0.02%
2024/01/10	18.3	379.43	8	380.31	387.00	10.3	18,815	0.05%
2024/01/09	12	379.42	10	380.00	375.50	2	19,198	0.01%
2024/01/08	9.5	383.51	32.3	381.03	377.00	-22.8	19,208	-0.12%
2024/01/05	30.3	378.59	26	379.60	384.00	4.3	19,186	0.02%
2024/01/04	10	370.25	11	370.64	372.00	-1	19,117	-0.01%
2024/01/03	11	369.05	10	363.50	373.00	1	19,381	0.01%
2024/01/02	6	355.83	5	357.30	360.00	1	19,188	0.01%
2023/12/29	2.1	355.12	1	354.53	357.00	1.1	19,396	0.01%
2023/12/28	7	360.57	5.3	362.84	354.50	1.7	19,425	0.01%
2023/12/27	5	361.00	5.2	363.08	362.50	-0.2	19,385	0.00%
2023/12/26	3	361.00	1	362.00	361.00	2	19,483	0.01%
2023/12/25	1	356.50	1.1	359.60	357.00	-0.1	19,539	0.00%
2023/12/22	3.4	356.09	13.1	358.53	358.00	-9.7	19,741	-0.05%
2023/12/21	13.2	352.61	8.3	353.28	350.50	4.9	19,791	0.02%
2023/12/20	4	369.75	2.5	367.23	365.50	1.5	19,736	0.01%
2023/12/19	5	366.90	8.1	369.96	373.50	-3.1	19,880	-0.02%
2023/12/18	9	369.00	6	369.83	367.00	3	20,079	0.01%
2023/12/15	1	361.00	3	369.83	361.00	-2	20,106	-0.01%
2023/12/14	13	371.15	8	372.56	369.00	5	20,167	0.02%
2023/12/13	16	372.75	9	371.00	368.00	7	20,049	0.03%
2023/12/12	18	378.05	22.1	380.29	382.50	-4.1	20,136	-0.02%
2023/12/11	14	367.50	13	366.65	361.50	1	19,961	0.01%
2023/12/08	9	362.99	4.3	364.22	370.00	4.7	20,159	0.02%
2023/12/07	6.1	361.23	3.1	355.89	357.50	3	20,283	0.02%
2023/12/06	16.1	366.55	13.2	367.48	361.50	2.9	20,444	0.01%
2023/12/05	8.4	368.85	9	370.94	363.50	-0.6	20,557	0.00%
2023/12/04	10.2	382.77	13	384.92	380.00	-2.8	20,635	-0.01%
2023/12/01	6	382.83	11.3	386.85	391.00	-5.3	20,733	-0.03%
2023/11/30	7	381.21	10.1	382.92	385.50	-3.1	20,695	-0.01%
2023/11/29	11	370.23	15.2	373.96	380.00	-4.2	20,458	-0.02%
2023/11/28	3	348.95	12	354.58	361.00	-9	20,092	-0.04%
2023/11/27	3	332.67	3.4	335.65	331.00	-0.4	19,840	0.00%
2023/11/24	0	0.00	4	342.50	344.00	-4	20,119	-0.02%
2023/11/23	13	337.04	4	335.75	336.00	9	20,142	0.04%
2023/11/22	13.1	348.57	12	347.33	346.00	1.1	20,082	0.01%
2023/11/21	9.1	345.70	3	347.17	342.50	6.1	20,170	0.03%
2023/11/20	10	352.05	6	349.42	345.00	4	20,428	0.02%
2023/11/17	2	334.75	6.1	342.15	351.00	-4.1	20,281	-0.02%
2023/11/16	4	320.25	4	321.13	319.50	0	20,030	0.00%
2023/11/15	7	331.14	6	332.66	320.50	1	20,265	0.00%
2023/11/14	16.1	335.45	14	335.21	331.00	2.1	20,648	0.01%
2023/11/13	6.2	332.53	8	331.94	334.00	-1.8	21,080	-0.01%
2023/11/10	6	329.57	6	331.17	323.50	0	21,400	0.00%
2023/11/09	9	331.00	10	331.10	333.50	-1	21,561	0.00%
2023/11/08	17	331.76	17	330.09	335.50	0	21,750	0.00%
2023/11/07	12	326.83	12	324.83	328.50	0	21,883	0.00%
2023/11/06	10	329.05	8	330.87	332.00	2	21,808	0.01%
2023/11/03	9	323.67	8	325.19	322.00	1	21,652	0.00%
2023/11/02	6	312.92	9	314.44	324.00	-3	21,438	-0.01%
2023/11/01	18.3	303.36	14	303.96	302.50	4.3	21,213	0.02%
2023/10/31	19	324.18	19	325.26	302.00	0	21,011	0.00%
2023/10/30	1	312.01	7	318.86	326.00	-6	20,706	-0.03%
2023/10/27	17	310.21	18	311.58	308.50	-1	20,545	0.00%
2023/10/26	11	318.32	11	317.55	318.00	0	20,428	0.00%
2023/10/25	17	330.91	14	331.32	325.00	3	20,272	0.01%
2023/10/24	8	336.69	6	338.83	339.50	2	20,005	0.01%
2023/10/23	1	332.02	1.1	327.63	338.50	-0.1	19,784	0.00%
2023/10/20	2	334.75	2	336.00	334.50	0	19,531	0.00%
2023/10/19	15	343.40	12.4	345.75	343.00	2.6	19,944	0.01%
2023/10/18	14	352.39	9.4	349.82	351.00	4.6	20,269	0.02%
2023/10/17	3.5	355.21	5.3	358.67	352.50	-1.8	20,249	-0.01%
2023/10/16	3.3	343.29	1	347.93	350.00	2.3	20,262	0.01%
2023/10/13	8	336.87	8.1	339.33	343.00	-0.1	20,547	0.00%
2023/10/12	11.1	337.53	11.2	339.92	345.00	-0.1	20,918	0.00%
2023/10/11	9.2	338.82	11.2	337.46	331.00	-2	21,100	-0.01%
2023/10/06	10	318.50	8.2	318.98	323.00	1.8	21,221	0.01%
2023/10/05	4.5	314.03	9.1	316.55	321.00	-4.5	21,269	-0.02%
2023/10/04	5	300.30	5	299.90	303.00	0	21,347	0.00%
2023/10/03	6.1	304.69	1.5	306.50	304.00	4.6	21,588	0.02%
2023/10/02	1.6	314.11	3.1	315.30	312.50	-1.5	21,981	-0.01%
2023/09/28	3	306.36	0	0.00	306.00	3	22,153	0.01%
2023/09/27	1.1	302.15	2.2	300.40	306.00	-1.1	22,691	0.00%
2023/09/26	4	309.38	3	304.53	303.00	1	22,997	0.00%
2023/09/25	0	310.50	0.2	311.01	309.50	-0.2	23,198	0.00%
2023/09/22	12.6	301.45	17	300.82	304.50	-4.4	23,162	-0.02%
2023/09/21	12	300.78	13.1	302.85	298.00	-1.1	23,315	0.00%
2023/09/20	5	321.79	6.1	316.36	315.50	-1.1	23,080	0.00%
2023/09/19	20.2	336.22	20.5	326.14	322.50	-0.2	23,122	0.00%
2023/09/18	20.2	342.73	19.1	341.29	344.50	1.1	23,117	0.00%
2023/09/15	9.2	355.14	6.6	358.79	338.00	2.6	23,086	0.01%
2023/09/14	23.1	353.37	25.1	355.38	356.50	-2	22,723	-0.01%
2023/09/13	13.1	336.19	14.1	331.68	348.00	-1	22,482	0.00%
2023/09/12	16.1	341.76	12.3	344.31	325.50	3.8	22,316	0.02%
2023/09/11	9	352.93	9.4	358.25	346.50	-0.4	22,193	0.00%
2023/09/08	23.1	359.17	20.6	361.00	360.00	2.5	21,987	0.01%
2023/09/07	14.3	362.51	14.4	363.93	369.50	-0.1	21,976	0.00%
2023/09/06	13.4	361.84	15.2	364.56	367.00	-1.8	21,685	-0.01%
2023/09/05	20.2	352.46	21.1	350.67	357.00	-1	21,301	0.00%
2023/09/04	7.2	339.62	7	340.72	345.00	0.1	21,044	0.00%
2023/09/01	8	349.80	9	346.83	335.00	-1	20,849	0.00%
2023/08/31	4	344.88	2.1	346.23	345.00	1.9	20,501	0.01%
2023/08/30	6.1	350.73	8.1	349.38	342.00	-2	20,321	-0.01%
2023/08/29	7	338.93	9	339.89	335.50	-2	19,928	-0.01%
2023/08/28	9	328.01	9	329.50	335.00	0	19,742	0.00%
2023/08/25	21	337.15	22	333.50	334.00	-1	19,539	-0.01%
2023/08/24	28	339.26	23.4	338.39	333.00	4.6	19,248	0.02%
2023/08/23	25	334.85	25.4	334.89	340.50	-0.4	19,019	0.00%
2023/08/22	9	344.78	7.1	345.14	341.00	2	18,776	0.01%
2023/08/21	11	340.18	9	339.94	335.50	2	18,741	0.01%
2023/08/18	18.1	354.64	17.4	346.66	328.00	0.6	18,462	0.00%
2023/08/17	29	348.25	33.2	349.51	357.00	-4.2	17,899	-0.02%
2023/08/16	16.5	336.00	9.5	333.07	341.00	7	17,419	0.04%
2023/08/15	8.2	321.83	7	323.79	334.00	1.2	17,012	0.01%
2023/08/14	25.1	302.62	25	300.94	304.00	0.1	16,725	0.00%
2023/08/11	13.2	296.12	14	298.07	293.50	-0.8	16,465	0.00%
2023/08/10	6.1	280.21	3	280.34	280.00	3.1	16,235	0.02%
2023/08/09	3.2	302.00	2	302.50	301.00	1.2	16,253	0.01%
2023/08/08	0	290.00	1.1	299.18	295.50	-1.1	16,287	-0.01%
2023/08/07	0	0.00	1.1	291.90	307.50	-1.1	16,315	-0.01%
2023/08/04	1.2	283.45	1	281.50	281.50	0.2	16,299	0.00%
2023/08/02	1.4	282.96	0.7	292.73	281.00	0.7	16,296	0.00%
2023/08/01	1.2	312.07	0.4	317.76	312.00	0.7	16,305	0.00%
2023/07/31	2.1	324.60	3	310.55	326.00	-0.9	16,364	-0.01%
2023/07/28	3.1	318.67	6.1	314.84	319.50	-3	16,321	-0.02%
2023/07/27	3.6	318.85	6.2	314.32	331.00	-2.6	16,358	-0.02%
2023/07/26	0.3	342.00	2	340.00	340.00	-1.7	16,321	-0.01%
2023/07/25	0	0.00	3.2	388.25	377.50	-3.2	16,440	-0.02%
2023/07/24	14.1	388.40	7.5	391.47	377.50	6.6	16,601	0.04%
2023/07/21	18.2	358.28	21	360.69	379.50	-2.8	16,376	-0.02%
2023/07/20	4	334.50	5.3	331.15	345.00	-1.3	15,962	-0.01%
2023/07/19	4	327.50	11.1	328.02	329.00	-7.1	15,782	-0.04%
2023/07/18	13.1	321.60	8.1	324.67	314.00	5	15,305	0.03%
2023/07/17	6	315.75	7.2	318.00	319.00	-1.2	14,809	-0.01%
2023/07/14	9	283.06	12.5	282.28	295.00	-3.5	14,264	-0.02%
2023/07/13	11.1	274.41	10.6	277.45	268.50	0.6	13,808	0.00%
2023/07/12	6.3	260.84	6.3	260.90	260.50	0	13,253	0.00%
2023/07/11	10.4	264.92	10.4	262.63	262.00	0	13,097	0.00%
2023/07/10	4	252.50	3	253.50	253.50	1	12,812	0.01%
2023/07/07	13	245.69	15.7	245.62	244.50	-2.7	12,591	-0.02%
2023/07/06	8.2	258.61	11.3	258.53	253.50	-3.1	12,163	-0.03%
2023/07/05	18	257.66	14.1	256.96	255.50	3.9	11,910	0.03%
2023/07/04	28.1	240.70	148	242.37	250.50	-119.9	11,417	-1.05%	大賣/鉅額交易
2023/07/03	8	224.19	12.4	225.66	228.00	-4.4	11,054	-0.04%
2023/06/30	15	211.40	14.1	211.61	211.00	0.9	10,835	0.01%
2023/06/29	57	210.61	58.1	210.54	210.00	-1.1	10,851	-0.01%
2023/06/28	10	203.40	16	201.75	201.00	-6	10,717	-0.06%
2023/06/27	19	202.34	25	202.98	198.00	-6	11,051	-0.05%
2023/06/26	16.1	203.70	36.3	202.12	202.00	-20.2	11,102	-0.18%
2023/06/21	7	194.43	9.4	195.32	199.00	-2.4	11,496	-0.02%
2023/06/20	3	197.50	4.4	197.18	196.00	-1.4	11,548	-0.01%
2023/06/19	14	195.07	4	196.38	196.50	10	11,706	0.09%
2023/06/16	9	192.06	7	193.64	193.00	2	11,603	0.02%
2023/06/15	26	189.87	20	189.83	190.00	6	11,553	0.05%
2023/06/14	5	187.40	2	187.75	186.00	3	11,600	0.03%
2023/06/13	4.1	185.44	21.3	184.48	187.50	-17.2	11,641	-0.15%
2023/06/12	0	0.00	0.5	175.50	174.50	-0.5	11,506	0.00%
2023/06/09	3	172.67	3	173.33	173.50	0	11,537	0.00%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/07	0.5	171.63	1	171.50	172.00	-0.5	11,779	0.00%
2023/06/06	3	170.50	0	0.00	170.50	3	12,282	0.02%
2023/06/02	8	172.38	7	174.07	172.00	1	12,416	0.01%
2023/06/01	0	0.00	9	170.94	173.00	-9	12,476	-0.07%
2023/05/31	7	171.50	5	171.80	171.50	2	12,750	0.02%
2023/05/30	4	172.13	1.6	171.38	172.50	2.4	12,802	0.02%
2023/05/29	1.1	174.50	5.4	173.83	173.50	-4.3	12,820	-0.03%
2023/05/26	2.1	170.45	1	168.51	168.50	1.1	12,907	0.01%
2023/05/25	18	172.69	13	171.65	170.50	5	13,281	0.04%
2023/05/24	4	166.88	0	0.00	167.00	4	13,602	0.03%
2023/05/23	1	171.00	2	172.25	171.00	-1	13,714	-0.01%
2023/05/22	4	170.50	0	0.00	168.50	4	13,833	0.03%
2023/05/19	1.3	170.67	8	171.13	172.00	-6.7	13,863	-0.05%
2023/05/18	1.2	168.42	0	0.00	167.50	1.2	13,979	0.01%
2023/05/16	1	162.00	1	167.00	162.00	0	14,134	0.00%
2023/05/15	1	163.00	1	163.50	164.50	0	14,162	0.00%
2023/05/12	0	0.00	2	166.25	167.00	-2	14,331	-0.01%
2023/05/11	3	168.50	1	169.50	164.50	2	14,585	0.01%
2023/05/10	1	170.00	0	0.00	169.50	1	15,086	0.01%
2023/05/09	1	168.00	1	166.50	168.00	0	15,223	0.00%
2023/05/08	1	170.00	2	169.50	168.50	-1	15,458	-0.01%
2023/05/05	7	169.93	5	170.40	170.00	2	16,178	0.01%
2023/05/04	4	166.88	3	168.00	169.00	1	16,439	0.01%
2023/05/03	2	167.00	6	167.17	166.00	-4	16,616	-0.02%
2023/05/02	5	167.90	10	169.90	170.00	-5	16,586	-0.03%
2023/04/28	5	163.80	1	165.50	164.00	4	16,619	0.02%
2023/04/27	7	160.21	6.1	160.62	160.00	0.9	16,470	0.01%
2023/04/26	34	159.84	22	160.93	158.50	12	16,309	0.07%
2023/04/25	23	170.33	24	169.52	171.00	-1	15,999	-0.01%
2023/04/24	26	179.15	32	180.97	177.00	-6	15,830	-0.04%
2023/04/21	3	185.01	0.5	183.00	184.50	2.5	15,754	0.02%
2023/04/20	2.1	189.24	1	191.00	191.00	1.1	15,770	0.01%
2023/04/19	0	0.00	1	188.00	188.50	-1	15,884	-0.01%
2023/04/18	10	195.15	8	195.50	191.50	2	15,912	0.01%
2023/04/17	0	193.00	0	0.00	194.50	0	15,967	0.00%
2023/04/14	1	193.50	0	0.00	194.50	1	16,057	0.01%
2023/04/13	2	192.75	1	192.00	192.00	1	16,143	0.01%
2023/04/12	0	195.00	0	0.00	196.50	0	16,172	0.00%
2023/04/11	6	197.92	8	197.38	197.50	-2	16,198	-0.01%
2023/04/10	4.1	200.01	11	200.59	199.50	-6.9	16,385	-0.04%
2023/04/07	20	202.27	30.1	200.63	200.00	-10	16,361	-0.06%
2023/04/06	10	198.20	10	197.60	201.00	0	16,255	0.00%
2023/03/31	17	196.29	1	195.00	196.50	16	16,126	0.10%
2023/03/30	8.1	190.69	4.4	192.34	193.00	3.8	16,015	0.02%
2023/03/29	8.3	189.84	5	189.40	189.00	3.3	15,899	0.02%
2023/03/28	15.7	203.12	12	201.63	195.50	3.7	15,737	0.02%
2023/03/27	11.5	214.38	8	212.44	209.00	3.5	15,297	0.02%
2023/03/24	8.6	212.05	29.6	212.94	215.50	-21	15,057	-0.14%
2023/03/23	8.1	200.62	2	201.00	198.50	6.1	14,498	0.04%
2023/03/22	3	199.67	18	200.67	200.50	-15	14,533	-0.10%
2023/03/21	2	193.98	11	192.95	192.00	-9	14,315	-0.06%
2023/03/20	3.6	196.24	5.1	195.19	191.00	-1.5	14,384	-0.01%
2023/03/17	37.2	192.52	59.6	193.14	194.50	-22.4	14,410	-0.16%
2023/03/16	12	189.04	16.1	190.16	188.00	-4.1	14,186	-0.03%
2023/03/15	3.4	193.01	5	192.20	190.50	-1.7	14,175	-0.01%
2023/03/14	3	185.33	6.2	186.92	187.50	-3.2	14,093	-0.02%
2023/03/13	9	185.67	8.5	186.24	186.50	0.5	14,174	0.00%
2023/03/10	22	190.59	8.5	186.36	187.00	13.5	14,176	0.10%
2023/03/09	37.8	196.77	20.1	197.23	194.00	17.7	14,405	0.12%
2023/03/08	4	185.75	13	189.92	191.00	-9	13,983	-0.06%
2023/03/07	8	188.88	6.2	187.55	187.50	1.8	13,967	0.01%
2023/03/06	14	190.89	14.3	190.36	189.50	-0.3	13,998	0.00%
2023/03/03	14	191.29	16	191.66	188.50	-2	14,115	-0.01%
2023/03/02	8	186.69	7	186.50	186.00	1	14,220	0.01%
2023/03/01	3	185.50	2	185.75	186.00	1	14,266	0.01%
2023/02/24	68	188.58	68	190.05	185.50	0	14,319	0.00%
2023/02/23	27	186.44	29	187.72	188.50	-2	14,153	-0.01%
2023/02/22	59.2	185.23	24	186.77	181.00	35.2	14,009	0.25%
2023/02/21	7	197.07	11	198.32	200.50	-4	13,748	-0.03%
2023/02/20	18	197.97	15	199.10	195.00	3	13,831	0.02%
2023/02/17	6	197.08	3	197.33	196.50	3	14,067	0.02%
2023/02/16	29	198.95	33	194.98	200.50	-4	14,445	-0.03%
2023/02/15	1	193.00	2	191.25	193.00	-1	14,704	-0.01%
2023/02/14	20	195.60	3	194.00	192.00	17	14,749	0.12%
2023/02/13	7	193.21	6	192.42	193.50	1	15,074	0.01%
2023/02/10	13	195.92	12	197.88	193.50	1	15,370	0.01%
2023/02/09	10	200.65	12	199.46	198.50	-2	15,653	-0.01%
2023/02/08	25.1	199.95	22.4	199.86	199.00	2.7	15,573	0.02%
2023/02/07	20	191.00	19	189.47	191.50	1	15,221	0.01%
2023/02/06	4	191.50	6	192.08	190.00	-2	15,323	-0.01%
2023/02/03	34	192.24	36	192.60	194.50	-2	15,369	-0.01%
2023/02/02	7	181.14	38	181.88	184.00	-31	14,907	-0.21%
2023/02/01	4	173.00	9	173.78	175.50	-5	15,396	-0.03%
2023/01/31	13	169.15	12	167.50	169.50	1	15,627	0.01%
2023/01/30	2	167.50	6	168.58	168.50	-4	16,331	-0.02%
2023/01/17	1	159.50	1	158.50	160.00	0	17,101	0.00%
2023/01/16	11	159.36	13	159.38	159.50	-2	17,567	-0.01%
2023/01/13	4	159.88	4	159.13	157.50	0	17,880	0.00%
2023/01/12	10	161.00	12	160.04	160.00	-2	18,323	-0.01%
2023/01/11	24	159.33	24	159.79	161.00	0	18,752	0.00%
2023/01/10	5	158.90	7	158.79	160.00	-2	19,182	-0.01%
2023/01/09	7	157.79	4	159.38	158.50	3	19,639	0.02%
2023/01/06	11	151.23	13	147.35	151.00	-2	19,950	-0.01%
2023/01/05	12	146.75	12	147.75	147.00	0	20,375	0.00%
2023/01/03	0	0.00	2	146.00	147.00	-2	21,203	-0.01%
2022/12/30	14	143.36	15	143.83	142.50	-1	21,448	0.00%
2022/12/29	37	145.22	36	143.74	145.50	1	21,795	0.00%
2022/12/28	13	148.85	10	147.95	145.00	3	22,145	0.01%
2022/12/27	10	152.95	11	153.73	156.50	-1	22,266	0.00%
2022/12/26	20	154.03	10	153.80	152.00	10	22,770	0.04%
2022/12/23	4	157.63	4	157.38	159.00	0	23,323	0.00%
2022/12/22	2	161.00	3	159.50	158.00	-1	23,747	0.00%
2022/12/21	2	159.00	1	159.00	157.50	1	24,226	0.00%
2022/12/20	6	159.75	2	163.25	156.00	4	24,661	0.02%
2022/12/19	5	163.10	6	164.17	165.00	-1	25,021	0.00%
2022/12/16	4	165.25	6	165.92	165.00	-2	25,528	-0.01%
2022/12/15	7	171.86	2	172.25	171.50	5	25,759	0.02%
2022/12/14	9	169.78	12	169.38	173.00	-3	25,800	-0.01%
2022/12/13	7	166.07	2	165.00	164.00	5	25,794	0.02%
2022/12/12	2	165.25	2	163.75	164.00	0	25,943	0.00%
2022/12/09	4	168.75	10	170.80	168.50	-6	26,462	-0.02%
2022/12/08	3	168.67	2	170.50	167.00	1	26,667	0.00%
2022/12/07	6	171.58	5	171.80	170.00	1	26,854	0.00%
2022/12/06	3	175.17	10	176.80	175.50	-7	26,928	-0.03%
2022/12/05	2	181.00	4	180.13	178.00	-2	27,113	-0.01%
2022/12/02	3	177.33	3	176.50	176.50	0	27,347	0.00%
2022/12/01	10	176.95	20	178.00	175.50	-10	27,536	-0.04%
2022/11/30	2	169.50	1	169.50	168.50	1	27,497	0.00%
2022/11/29	4	165.50	2	166.50	165.50	2	27,732	0.01%
2022/11/28	3	166.17	2	167.50	168.50	1	28,144	0.00%
2022/11/25	10	169.55	7	171.14	167.50	3	28,344	0.01%
2022/11/24	8	170.56	15	171.00	172.00	-7	28,350	-0.02%
2022/11/23	2	167.75	2	167.75	163.50	0	28,343	0.00%
2022/11/22	9	163.17	10	163.50	166.50	-1	28,707	0.00%
2022/11/21	2	164.00	2	167.00	164.00	0	29,182	0.00%
2022/11/18	7	170.21	5	170.10	166.00	2	29,702	0.01%
2022/11/17	2	168.00	10	169.00	170.50	-8	29,817	-0.03%
2022/11/16	38	166.39	33	166.05	167.00	5	30,017	0.02%
2022/11/15	7	165.79	9	165.67	167.00	-2	30,214	-0.01%
2022/11/14	14	161.07	13	160.96	163.50	1	30,634	0.00%
2022/11/11	6	158.67	16	159.28	156.50	-10	31,097	-0.03%
2022/11/10	11	150.36	10	150.80	150.50	1	30,971	0.00%
2022/11/09	33	151.88	34	152.44	150.50	-1	31,293	0.00%
2022/11/08	7	152.21	8	150.31	147.00	-1	31,812	0.00%
2022/11/07	21	145.50	27	146.76	149.00	-6	32,171	-0.02%
2022/11/04	6	143.58	4	142.00	142.50	2	31,967	0.01%
2022/11/03	19	144.21	19	144.50	144.00	0	31,985	0.00%
2022/11/02	7	146.71	7	146.00	145.50	0	32,066	0.00%
2022/11/01	26	145.17	30	144.25	146.50	-4	32,164	-0.01%
2022/10/31	49	143.35	50	142.54	142.00	-1	32,256	0.00%
2022/10/28	70	141.61	68	140.65	139.50	2	32,356	0.01%
2022/10/27	21	136.79	23	136.72	138.00	-2	31,865	-0.01%
2022/10/26	103	135.13	99.1	134.74	133.50	3.9	31,835	0.01%	大買/
2022/10/25	38.1	133.55	37	133.65	139.50	1.1	31,506	0.00%
2022/10/24	9	133.61	28	133.20	134.50	-19	31,060	-0.06%
2022/10/21	23	125.02	22	125.50	122.50	1	31,495	0.00%
2022/10/20	28	123.93	27	124.52	127.00	1	32,320	0.00%
2022/10/19	50	130.80	46	131.36	125.00	4	32,200	0.01%
2022/10/18	48	131.47	50	130.18	130.50	-2	32,249	-0.01%
2022/10/17	32	128.03	31	128.18	131.50	1	32,783	0.00%
2022/10/14	38	124.12	40	125.26	130.00	-2	33,031	-0.01%
2022/10/13	20	122.70	20	123.08	118.50	0	33,153	0.00%
2022/10/12	23	123.24	24	123.88	122.00	-1	33,056	0.00%
2022/10/11	7	127.93	8	127.63	127.00	-1	33,018	0.00%
2022/10/07	20	137.25	19	138.11	136.50	1	32,849	0.00%
2022/10/06	33	137.06	33	137.73	140.00	0	32,872	0.00%
2022/10/05	22	136.36	10	139.50	133.50	12	32,704	0.04%
2022/10/04	8	138.13	8	137.81	137.50	0	32,381	0.00%
2022/10/03	42	135.67	41	134.00	135.50	1	32,180	0.00%
2022/09/30	16	132.06	18	128.89	134.00	-2	32,572	-0.01%
2022/09/29	24	130.44	25	130.16	127.00	-1	32,663	0.00%
2022/09/28	25	132.58	26	131.00	127.50	-1	32,739	0.00%
2022/09/27	30	135.83	28	135.89	134.50	2	32,704	0.01%
2022/09/26	15	139.47	23	138.80	136.00	-8	32,637	-0.02%
2022/09/23	42	153.44	37	148.19	145.50	5	32,650	0.02%
2022/09/22	45	153.38	46	149.53	156.00	-1	32,479	0.00%
2022/09/21	21	152.36	20	152.33	152.50	1	32,515	0.00%
2022/09/20	10	152.70	11	151.86	152.00	-1	32,776	0.00%
2022/09/19	29	153.84	30	154.23	152.50	-1	32,932	0.00%
2022/09/16	55	156.15	34	155.53	153.50	21	33,125	0.06%
2022/09/15	44	167.16	36	168.38	161.00	8	33,151	0.02%
2022/09/14	18	169.17	19	169.66	169.50	-1	33,183	0.00%
2022/09/13	13	176.35	7	175.64	176.00	6	33,222	0.02%
2022/09/12	27	178.98	27	177.57	173.00	0	33,278	0.00%
2022/09/08	41	173.65	44	174.67	175.50	-3	33,482	-0.01%
2022/09/07	19	174.37	18	174.69	176.00	1	33,488	0.00%
2022/09/06	25	178.84	23	176.83	175.50	2	33,699	0.01%
2022/09/05	75	182.97	58	186.04	179.50	17	33,603	0.05%
2022/09/02	37	185.69	41	187.17	188.00	-4	33,488	-0.01%
2022/09/01	5	182.00	7	183.21	181.00	-2	33,293	-0.01%
2022/08/31	35	189.11	35	188.31	187.00	0	33,223	0.00%
2022/08/30	71	189.28	66	189.73	188.50	5	33,343	0.01%
2022/08/29	19.1	184.60	31	184.39	190.00	-11.9	33,178	-0.04%
2022/08/26	41	198.67	38	198.05	191.00	3	33,079	0.01%
2022/08/25	70	194.65	59	194.88	195.00	11	32,887	0.03%
2022/08/24	37	190.66	31	187.08	186.00	6	32,679	0.02%
2022/08/23	59	184.67	56	187.47	190.50	3	32,474	0.01%
2022/08/22	20	190.80	19	190.82	186.00	1	32,316	0.00%
2022/08/19	26.2	193.98	22.1	195.02	189.50	4.1	32,358	0.01%
2022/08/18	71	176.02	64.2	178.63	189.00	6.8	31,931	0.02%
2022/08/17	27	176.43	25	176.54	175.50	2	31,262	0.01%
2022/08/16	49	177.01	49.2	177.63	175.50	-0.2	31,269	0.00%
2022/08/15	110.2	176.25	119	176.33	178.00	-8.8	31,286	-0.03%	大買/大賣/
2022/08/12	46	164.29	67	166.34	170.50	-21	30,694	-0.07%
2022/08/11	31	155.97	34	155.16	155.00	-3	30,349	-0.01%
2022/08/10	27	149.39	24	150.02	149.00	3	30,681	0.01%
2022/08/09	15	153.90	15	152.83	154.50	0	30,843	0.00%
2022/08/08	64	155.43	59	156.50	154.50	5	31,057	0.02%
2022/08/05	21	155.90	27	156.61	159.50	-6	31,147	-0.02%
2022/08/04	16	146.78	13	146.92	149.00	3	31,240	0.01%
2022/08/03	51	150.14	53	150.77	148.50	-2	31,290	-0.01%
2022/08/02	33	148.91	31	149.61	151.50	2	31,482	0.01%
2022/08/01	47	153.46	45	153.63	153.00	2	31,442	0.01%
2022/07/29	75	158.83	64	157.09	156.00	11	31,376	0.04%
2022/07/28	66	160.77	69	160.23	155.50	-3	31,475	-0.01%
2022/07/27	141.1	168.91	118	171.04	163.00	23.1	30,798	0.08%	大買/大賣/
2022/07/26	18	179.64	18	178.64	177.50	0	29,889	0.00%
2022/07/25	51	179.63	52.1	179.83	181.50	-1.1	29,826	0.00%
2022/07/22	106	181.59	98.1	183.96	180.50	7.9	29,766	0.03%	大買/
2022/07/21	28.2	169.99	28	171.89	179.00	0.2	29,265	0.00%
2022/07/20	50	161.60	55	161.82	163.00	-5	28,744	-0.02%
2022/07/19	35	157.44	30	157.38	154.00	5	28,522	0.02%
2022/07/18	50	160.07	50	158.68	158.00	0	28,377	0.00%
2022/07/15	13	152.73	6	153.42	152.50	7	28,062	0.02%
2022/07/14	10	148.60	12	150.38	150.00	-2	28,107	-0.01%
2022/07/13	5	153.90	3	153.33	146.50	2	27,985	0.01%
2022/07/12	4	156.38	4	160.00	150.00	0	28,075	0.00%
2022/07/11	2	165.75	3	167.67	162.00	-1	28,455	0.00%
2022/07/08	59	170.51	57	172.00	165.00	2	28,630	0.01%
2022/07/07	50	163.50	53	165.68	174.00	-3	28,007	-0.01%
2022/07/06	39	169.01	38	171.03	160.50	1	27,834	0.00%
2022/07/05	43	172.43	43	174.85	174.00	0	27,750	0.00%
2022/07/04	119	172.19	123	170.07	172.50	-4	27,851	-0.01%	大買/大賣/
2022/07/01	35.1	181.27	26	179.17	172.00	9.1	27,944	0.03%
2022/06/30	50.1	187.40	50	188.15	191.00	0.1	27,826	0.00%
2022/06/29	34	189.62	37	189.93	194.50	-3	27,816	-0.01%
2022/06/28	17	186.03	17	189.53	190.00	0	27,790	0.00%
2022/06/27	11	198.68	11	198.95	198.00	0	28,067	0.00%
2022/06/24	73	188.12	74	189.80	187.50	-1	28,540	0.00%
2022/06/23	75	188.77	74	189.01	190.00	1	28,676	0.00%
2022/06/22	18.8	202.09	18	201.81	186.50	0.8	28,328	0.00%
2022/06/21	53	203.69	53	204.72	207.00	0	28,133	0.00%
2022/06/20	26	203.88	23	208.50	201.50	3	28,206	0.01%
2022/06/17	22	210.41	22	210.32	209.00	0	28,277	0.00%
2022/06/16	16.1	227.51	16	231.47	214.50	0.1	28,039	0.00%
2022/06/15	24	231.29	29	231.74	228.50	-5	28,074	-0.02%
2022/06/14	42	222.73	46.2	224.15	225.50	-4.2	28,220	-0.01%
2022/06/13	14	219.89	15	224.83	226.00	-1	28,523	0.00%
2022/06/10	21	222.29	18	220.06	225.50	3	29,039	0.01%
2022/06/09	71	223.04	70	223.54	224.00	1	29,291	0.00%
2022/06/08	25	228.74	21	228.90	222.50	4	29,488	0.01%
2022/06/07	39	227.64	33	226.21	228.50	6	30,017	0.02%
2022/06/06	23.1	227.76	23	227.57	231.50	0.1	30,785	0.00%
2022/06/02	13.1	231.30	11	230.95	226.00	2.1	31,348	0.01%
2022/06/01	46.2	240.24	47	241.16	238.00	-0.8	31,717	0.00%
2022/05/31	43	239.19	46	238.95	240.50	-3	31,931	-0.01%
2022/05/30	35	238.50	33	237.83	242.00	2	32,963	0.01%
2022/05/27	53	237.66	49	241.98	231.00	4	33,710	0.01%
2022/05/26	65	248.71	60	253.08	238.50	5	34,303	0.01%
2022/05/25	43	252.83	42	252.85	255.00	1	34,805	0.00%
2022/05/24	49	253.35	45	253.48	250.00	4	35,532	0.01%
2022/05/23	77	272.85	68	266.46	257.50	9	36,322	0.02%
2022/05/20	73	270.07	74	269.27	269.50	-1	36,532	0.00%
2022/05/19	43	261.18	43	261.87	269.50	0	36,484	0.00%
2022/05/18	97	264.13	105	265.04	268.00	-8	36,532	-0.02%	大賣/
2022/05/17	45	253.03	47	253.32	255.00	-2	36,520	-0.01%
2022/05/16	70	265.14	64	265.98	252.50	6	37,163	0.02%
2022/05/13	80	261.74	79	260.76	257.00	1	37,394	0.00%
2022/05/12	84	257.74	83.1	253.92	254.50	0.9	37,471	0.00%
2022/05/11	85	249.41	85	249.98	257.50	0	37,788	0.00%
2022/05/10	87.1	244.91	87	242.03	255.00	0.1	37,985	0.00%
2022/05/09	80	262.85	70.1	254.89	246.50	10	38,497	0.03%
2022/05/06	85	274.04	78	274.70	272.00	7	38,829	0.02%
2022/05/05	90.1	275.16	101	278.84	286.00	-11	38,763	-0.03%	大賣/
2022/05/04	71	265.84	69	265.01	262.50	2	38,558	0.01%
2022/05/03	60	264.52	60	265.73	264.50	0	38,787	0.00%
2022/04/29	58	264.57	56	265.75	260.50	2	38,955	0.01%
2022/04/28	83	252.49	84	252.54	260.00	-1	38,880	0.00%
2022/04/27	39.1	245.57	46	240.97	252.50	-6.9	38,898	-0.02%
2022/04/26	36	249.81	33	252.62	242.50	3	38,817	0.01%
2022/04/25	64	252.38	64.1	253.73	248.50	-0.1	39,070	0.00%
2022/04/22	72	265.34	69	266.79	267.50	3	39,245	0.01%
2022/04/21	69	275.92	66.6	273.35	275.00	2.4	39,660	0.01%
2022/04/20	72	273.21	73	267.47	276.50	-1	39,824	0.00%
2022/04/19	70	274.68	70	271.89	268.50	0	39,943	0.00%
2022/04/18	84	262.61	87	266.02	272.50	-3	40,018	-0.01%
2022/04/15	74	265.60	73.1	269.61	265.50	0.9	40,260	0.00%
2022/04/14	100	284.20	94	286.23	281.50	6	40,341	0.01%
2022/04/13	64.1	284.11	63	285.32	289.50	1.1	40,256	0.00%
2022/04/12	92	279.79	95	282.94	281.50	-3	40,177	-0.01%
2022/04/11	67	294.54	59	293.64	281.00	8	39,911	0.02%
2022/04/08	58	298.16	57	300.25	301.50	1	39,727	0.00%
2022/04/07	77	311.62	75	313.13	296.00	2	39,457	0.01%
2022/04/06	62.2	311.45	62	308.11	317.00	0.2	39,182	0.00%
2022/04/01	21	304.62	19	299.58	312.00	2	39,128	0.01%
2022/03/31	70	311.16	74	308.89	305.50	-4	39,374	-0.01%
2022/03/30	78	325.11	85	323.28	312.50	-7	39,541	-0.02%
2022/03/29	129	316.11	118	318.25	322.50	11	39,675	0.03%	大買/大賣/
2022/03/28	63	294.14	74.1	295.12	311.00	-11.1	40,065	-0.03%
2022/03/25	17	295.56	26	295.54	296.00	-9	40,418	-0.02%
2022/03/24	13	286.69	11	287.04	287.50	2	40,965	0.00%
2022/03/23	18	291.19	29	291.40	284.00	-11	42,365	-0.03%
2022/03/22	36.1	284.47	40.5	285.77	282.00	-4.4	42,972	-0.01%
2022/03/21	21	276.93	14	277.71	274.50	7	43,100	0.02%
2022/03/18	34	272.75	24	275.52	273.00	10	43,130	0.02%
2022/03/17	54	270.45	54	270.20	275.00	0	42,942	0.00%
2022/03/16	46	259.64	49	262.97	255.00	-3	42,428	-0.01%
2022/03/15	26	274.50	19	275.18	260.50	7	42,269	0.02%
2022/03/14	71	291.05	72	291.49	286.00	-1	42,126	0.00%
2022/03/11	31.1	284.48	29	279.34	287.00	2.1	41,766	0.00%
2022/03/10	42	286.36	51	286.29	281.00	-9	41,630	-0.02%
2022/03/09	52	282.59	38	283.39	275.00	14	41,146	0.03%
2022/03/08	38	287.49	34.1	290.24	273.50	3.9	40,380	0.01%
2022/03/07	58	283.47	60	284.25	287.50	-2	39,594	0.00%
2022/03/04	34	296.96	27.2	300.49	288.00	6.8	39,069	0.02%
2022/03/03	37	318.62	36.3	317.97	312.00	0.8	38,732	0.00%
2022/03/02	48.2	299.24	50.1	299.55	307.00	-1.9	37,914	-0.01%
2022/03/01	90	284.06	90	285.96	299.50	0	37,091	0.00%
2022/02/25	29	266.09	41.1	266.03	272.50	-12.1	36,252	-0.03%
2022/02/24	98.1	246.33	100.7	247.18	248.00	-2.6	35,583	-0.01%
2022/02/23	108.3	243.73	111.2	245.02	245.00	-2.9	34,753	-0.01%	大買/大賣/
2022/02/22	38	236.59	36	237.65	233.50	2	33,923	0.01%
2022/02/21	22	235.59	22.3	233.86	239.00	-0.3	33,503	0.00%
2022/02/18	27	231.74	28	233.30	238.50	-1	33,774	0.00%
2022/02/17	37.1	237.90	38	237.08	233.00	-1	33,898	0.00%
2022/02/16	43	246.15	44	245.44	243.00	-1	33,682	0.00%
2022/02/15	59	235.77	61	236.80	232.00	-2	33,336	-0.01%
2022/02/14	21	232.14	19	235.39	231.00	2	33,092	0.01%
2022/02/11	57	242.06	63.3	241.31	244.00	-6.2	33,159	-0.02%
2022/02/10	76	240.56	77	240.14	234.00	-1	32,875	0.00%
2022/02/09	67	233.95	66	234.45	236.50	1	32,706	0.00%
2022/02/08	32.3	219.30	31	215.61	224.00	1.3	32,424	0.00%
2022/02/07	12	201.67	13	203.42	209.50	-1	32,386	0.00%
2022/01/26	14	205.39	14.1	205.00	199.50	-0.1	32,810	0.00%
2022/01/25	17	210.97	15	211.03	205.50	2	33,233	0.01%
2022/01/24	64	213.12	65	209.97	213.50	-1	33,695	0.00%
2022/01/21	28.1	216.00	27.2	214.85	216.00	0.9	34,692	0.00%
2022/01/20	19.3	216.12	20	216.85	219.00	-0.7	35,430	0.00%
2022/01/19	40.2	211.03	45	212.47	215.00	-4.8	36,018	-0.01%
2022/01/18	32	215.67	29	216.14	209.00	3	36,701	0.01%
2022/01/17	49	212.60	45	211.71	214.50	4	37,392	0.01%
2022/01/14	110	200.51	111	204.75	213.00	-1	37,851	0.00%	大買/大賣/
2022/01/13	23	197.93	22.1	198.01	200.50	0.9	38,128	0.00%
2022/01/12	29	199.60	28	203.34	200.50	1	38,678	0.00%
2022/01/11	22	200.98	19	201.42	199.00	3	39,898	0.01%
2022/01/10	54.2	209.75	53	204.34	207.00	1.2	40,656	0.00%
2022/01/07	10.1	210.00	8	208.75	199.00	2.1	41,496	0.01%
2022/01/06	13.2	210.98	10	212.95	211.00	3.2	41,693	0.01%
2022/01/05	43	219.63	43	221.63	218.50	0	42,783	0.00%
2022/01/04	23	225.20	17.1	229.16	221.00	5.9	44,346	0.01%
2022/01/03	15.2	229.07	11	238.00	226.00	4.2	44,732	0.01%
2021/12/30	10	235.05	6	233.83	239.00	4	44,982	0.01%
2021/12/29	31.1	238.21	30	240.40	238.00	1.1	44,942	0.00%
2021/12/28	30	242.30	33.3	239.08	245.50	-3.3	45,334	-0.01%
2021/12/27	91	251.65	86.2	245.44	238.50	4.9	45,452	0.01%
2021/12/24	14	246.86	15	248.33	249.00	-1	45,182	0.00%
2021/12/23	50	247.76	54.3	246.94	243.00	-4.3	45,107	-0.01%
2021/12/22	50	243.24	39	243.96	243.00	11	44,945	0.02%
2021/12/21	29	226.21	34.8	227.94	238.50	-5.8	44,416	-0.01%
2021/12/20	43	228.40	45.2	224.59	217.00	-2.1	43,896	0.00%
2021/12/17	92.4	222.31	100	222.60	225.50	-7.7	43,928	-0.02%
2021/12/16	54.2	207.37	56	210.98	217.50	-1.8	42,868	0.00%
2021/12/15	10	189.55	11.4	192.30	198.00	-1.4	42,239	0.00%
2021/12/14	10.2	185.47	13	187.85	180.00	-2.8	42,330	-0.01%
2021/12/13	14	193.07	14	193.39	194.00	0	43,128	0.00%
2021/12/10	11	189.64	9	188.83	187.50	2	43,465	0.00%
2021/12/09	13	193.69	9	194.44	188.50	4	44,281	0.01%
2021/12/08	12	189.46	34	189.65	194.50	-22	44,790	-0.05%
2021/12/07	11	177.27	11	178.73	177.00	0	44,992	0.00%
2021/12/06	15	181.43	0	0.00	178.50	15	45,320	0.03%
2021/12/03	23	188.59	22	189.77	190.00	1	45,555	0.00%
2021/12/02	7	186.29	7	185.57	184.50	0	45,714	0.00%
2021/12/01	0	0.00	1	182.00	187.00	-1	45,984	0.00%
2021/11/30	17	187.24	18	186.69	186.00	-1	46,512	0.00%
2021/11/29	12	179.17	12	179.17	183.00	0	47,677	0.00%
2021/11/26	44	178.60	41	175.65	182.00	3	48,042	0.01%
2021/11/25	36.5	179.05	35	179.23	176.50	1.5	47,917	0.00%
2021/11/24	6	180.42	6	180.00	179.00	0	47,883	0.00%
2021/11/23	8	182.50	8	183.56	184.50	0	48,613	0.00%
2021/11/22	2	189.75	3	187.83	190.00	-1	48,686	0.00%
2021/11/19	5	192.90	2	187.75	190.50	3	48,565	0.01%
2021/11/18	8	197.31	6	198.08	196.00	2	48,409	0.00%
2021/11/17	10	200.50	17.4	202.76	206.00	-7.4	48,307	-0.02%
2021/11/16	36.5	198.75	42.1	200.93	193.50	-5.6	47,897	-0.01%
2021/11/15	8	197.19	8	196.56	198.50	0	47,378	0.00%
2021/11/12	17.1	198.30	14	200.60	189.00	3.1	47,110	0.01%
2021/11/11	16	190.63	17	191.26	191.00	-1	46,520	0.00%
2021/11/10	14	186.86	19	187.08	194.00	-5	46,153	-0.01%
2021/11/09	13	185.04	17	185.85	181.00	-4	45,662	-0.01%
2021/11/08	43	186.02	39	185.47	181.00	4	45,141	0.01%
2021/11/05	33	188.58	31	185.82	197.00	2	44,724	0.00%
2021/11/04	35	194.43	37	193.65	190.50	-2	44,059	0.00%
2021/11/03	25.6	192.44	22.6	194.43	193.50	3	43,471	0.01%
2021/11/02	20	208.55	19	206.37	205.50	1	43,072	0.00%
2021/11/01	42	213.11	38	212.68	210.00	4	42,405	0.01%
2021/10/29	68	205.25	67	203.53	201.00	1	41,622	0.00%
2021/10/28	27	189.20	32	193.67	196.50	-5	40,311	-0.01%
2021/10/27	36	170.75	53	172.60	179.00	-17	39,421	-0.04%
2021/10/26	66	172.83	49	171.77	163.00	17	38,611	0.04%
2021/10/25	85	171.25	67	170.59	176.00	18	37,727	0.05%
2021/10/22	40	161.59	69.9	160.15	166.50	-29.9	36,525	-0.08%
2021/10/21	45	154.27	38	154.59	151.50	7	35,522	0.02%
2021/10/20	45	150.91	44	150.75	153.50	1	34,614	0.00%
2021/10/19	85	148.21	88	149.13	147.50	-3	33,683	-0.01%
2021/10/18	56	141.59	59	141.78	141.00	-3	32,110	-0.01%
2021/10/15	58	134.46	62	134.87	143.00	-4	31,001	-0.01%
2021/10/14	9	132.67	9	133.83	130.00	0	29,551	0.00%
2021/10/13	62	134.83	63	134.72	131.50	-1	28,779	0.00%
2021/10/12	136	131.21	135	131.50	133.00	1	27,418	0.00%	大買/大賣/
2021/10/08	12	124.83	23.1	125.87	130.00	-11.1	25,623	-0.04%
2021/10/07	19	117.26	40	115.04	118.50	-21	25,160	-0.08%
2021/10/06	6	110.00	7.1	109.78	108.00	-1.1	25,003	0.00%
2021/10/05	42	109.92	52	107.24	112.00	-10	25,354	-0.04%
2021/10/04	47	109.85	24	110.69	109.00	23	25,273	0.09%
2021/10/01	63	108.87	66	110.69	107.50	-3	25,585	-0.01%
2021/09/30	15	115.27	8	114.50	115.00	7	25,583	0.03%
2021/09/29	58	113.50	52.1	116.81	115.00	5.9	25,693	0.02%
2021/09/28	42	118.49	45	117.88	120.50	-3	25,254	-0.01%
2021/09/27	19	118.32	12	117.25	114.50	7	24,602	0.03%
2021/09/24	53	118.75	57.1	119.01	118.00	-4.1	24,250	-0.02%
2021/09/23	17	115.03	23	114.07	115.50	-6	23,388	-0.03%
2021/09/22	8	109.50	31	109.52	106.00	-23	23,034	-0.10%
2021/09/17	45.2	113.60	21	113.07	114.00	24.2	22,693	0.11%
2021/09/16	29	115.19	29	115.26	112.50	0	22,132	0.00%
2021/09/15	35	111.97	27	112.07	111.50	8	21,085	0.04%
2021/09/14	49	111.82	66	112.09	115.00	-17	20,608	-0.08%
2021/09/13	62.1	110.66	60	111.75	109.00	2.1	19,661	0.01%
2021/09/10	27	105.69	48	105.24	110.50	-21	18,802	-0.11%
2021/09/09	75	99.22	90	99.75	100.50	-15	18,216	-0.08%
2021/09/08	26	96.60	36.1	95.54	93.40	-10.1	17,894	-0.06%
2021/09/07	59	101.19	28	103.75	98.30	31	17,543	0.18%
2021/09/06	74	111.87	73.2	112.45	109.00	0.8	17,535	0.00%
2021/09/03	35.3	110.70	26	111.31	110.00	9.3	17,809	0.05%
2021/09/02	74	111.03	53	111.42	109.00	21	17,265	0.12%
2021/09/01	4	104.88	14	106.18	109.00	-10	15,914	-0.06%
2021/08/31	11	99.07	5.1	100.33	99.20	6	15,298	0.04%
2021/08/30	3	103.83	4	103.63	103.00	-1	15,046	-0.01%
2021/08/27	69	107.19	64.1	107.42	103.50	5	15,000	0.03%
2021/08/26	1	96.70	6.2	102.91	104.00	-5.2	14,197	-0.04%
2021/08/25	2	95.00	1	96.20	94.80	1	14,015	0.01%
2021/08/24	4	96.68	7	95.27	94.30	-3	14,283	-0.02%
2021/08/23	7	93.84	6	96.08	94.40	1	14,264	0.01%
2021/08/20	5	90.90	2	90.90	90.90	3	14,185	0.02%
2021/08/19	3	87.30	0	0.00	86.20	3	14,118	0.02%
2021/08/18	2	87.80	1	88.20	89.80	1	14,353	0.01%
2021/08/17	2	89.95	1.3	88.65	86.70	0.7	14,560	0.00%
2021/08/16	3	91.60	5	91.04	92.40	-2	14,540	-0.01%
2021/08/13	1	95.10	3	91.20	92.10	-2	14,543	-0.01%
2021/08/12	5.1	97.12	3	97.40	95.40	2.1	14,571	0.01%
2021/08/11	0	0.00	2	95.50	97.10	-2	14,663	-0.01%
2021/08/10	4	99.20	4	98.15	97.30	0	14,664	0.00%
2021/08/09	1	98.50	1	100.50	98.80	0	14,657	0.00%
2021/08/06	7	99.23	34	98.89	99.30	-27	14,668	-0.18%
2021/08/05	5	109.20	4	110.50	106.00	1	14,479	0.01%
2021/08/04	5	110.80	0	0.00	108.50	5	14,651	0.03%
2021/08/03	0	0.00	1	114.00	114.50	-1	14,710	-0.01%
2021/08/02	3	112.17	0	0.00	112.00	3	14,752	0.02%
2021/07/30	3	114.50	1	116.50	112.50	2	14,891	0.01%
2021/07/29	3	106.00	6	107.33	108.00	-3	14,903	-0.02%
2021/07/28	4	105.00	1	105.50	105.00	3	15,093	0.02%
2021/07/27	3.3	116.55	0.6	119.00	116.50	2.7	15,783	0.02%
2021/07/26	0	0.00	2	119.25	121.50	-2	16,255	-0.01%
2021/07/23	3	113.33	3	113.00	112.50	0	17,371	0.00%
2021/07/22	0	0.00	3	115.50	118.50	-3	18,178	-0.02%
2021/07/21	1	112.00	1	111.50	110.00	0	18,336	0.00%
2021/07/20	1.3	111.89	3	111.50	111.50	-1.7	18,661	-0.01%
2021/07/19	1.3	113.58	2	114.00	118.00	-0.7	18,678	0.00%
2021/07/16	3	107.83	0	0.00	109.00	3	18,767	0.02%
2021/07/15	1	107.00	0.1	108.00	109.00	0.9	18,898	0.00%
2021/07/14	3	109.67	6.6	110.02	114.00	-3.6	18,999	-0.02%
2021/07/13	15	114.23	17	115.15	111.00	-2	18,915	-0.01%
2021/07/12	73.1	110.86	71.2	111.70	110.50	1.9	18,689	0.01%
2021/07/09	14.2	101.04	23	102.82	106.50	-8.8	18,206	-0.05%
2021/07/08	23	95.28	74	96.34	97.10	-51	18,020	-0.28%
2021/07/07	6	89.02	16	91.53	91.80	-10	17,495	-0.06%
2021/07/06	18	84.86	14	84.85	83.50	4	17,327	0.02%
2021/07/05	11	82.37	13	82.99	85.40	-2	17,067	-0.01%
2021/07/02	2	75.55	2	75.05	77.70	0	16,992	0.00%
2021/07/01	2	75.40	3	74.43	74.00	-1	17,167	-0.01%
2021/06/29	4	77.68	0	78.40	75.50	4	17,130	0.02%
2021/06/25	1	76.30	1	75.60	75.60	0	16,899	0.00%
2021/06/24	4	77.30	2	76.45	76.70	2	16,852	0.01%
2021/06/23	1	76.50	11	77.43	76.70	-10	16,816	-0.06%
2021/06/22	2	76.10	2	75.45	74.80	0	16,677	0.00%
2021/06/21	0	0.00	1	76.30	75.20	-1	16,606	-0.01%
2021/06/18	6	77.43	4	77.65	76.30	2	16,489	0.01%
2021/06/17	3	77.20	3	77.60	77.60	0	16,286	0.00%
2021/06/16	3	75.73	5	76.00	75.10	-2	16,105	-0.01%
2021/06/15	31.1	77.79	24	77.60	78.10	7.1	15,932	0.04%
2021/06/11	4	77.68	15.6	75.55	78.10	-11.6	15,368	-0.08%
2021/06/10	5	71.14	14	71.26	71.00	-9	14,589	-0.06%
2021/06/09	6	70.63	2	70.80	69.80	4	14,417	0.03%
2021/06/08	1	71.20	2	71.35	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	5	69.42	71.10	-5	14,221	-0.04%
2021/06/04	4	71.10	3	70.67	69.10	1	14,091	0.01%
2021/06/03	2	70.65	4	70.85	70.80	-2	13,914	-0.01%
2021/06/02	22	69.38	1	68.20	69.00	21	13,719	0.15%
2021/06/01	7	70.60	14	70.79	69.40	-7	13,598	-0.05%
2021/05/31	10	67.68	7	68.60	68.40	3	13,283	0.02%
2021/05/28	4	67.30	23	67.43	67.50	-19	13,129	-0.14%
2021/05/27	8	66.21	10	66.65	65.60	-2	13,009	-0.02%
2021/05/26	19	66.22	11	66.58	66.30	8	12,918	0.06%
2021/05/25	14	64.49	14	66.45	67.50	0	12,631	0.00%
2021/05/24	2	61.40	1	60.20	61.40	1	12,312	0.01%
2021/05/21	5	60.16	3	60.10	59.80	2	12,295	0.02%
2021/05/20	2	60.40	50	60.08	58.80	-48	12,298	-0.39%
2021/05/19	1	59.70	1	59.50	58.20	0	12,244	0.00%
2021/05/18	0	0.00	1	58.40	58.50	-1	12,109	-0.01%
2021/05/17	2	54.25	1	55.60	53.20	1	12,039	0.01%
2021/05/14	31	61.87	2	58.40	57.60	29	11,963	0.24%
2021/05/13	5	60.84	4	60.85	59.50	1	11,838	0.01%
2021/05/12	22	63.81	16	59.79	59.40	6	11,728	0.05%
2021/05/11	4	64.40	5	63.72	63.30	-1	11,444	-0.01%
2021/05/10	8	66.06	1	65.80	66.90	7	11,262	0.06%
2021/05/07	2	68.10	29	70.09	68.00	-27	11,214	-0.24%
2021/05/06	6	67.45	5	67.34	67.00	1	11,047	0.01%
2021/05/05	37	68.70	16.1	69.36	66.50	20.9	10,896	0.19%
2021/05/04	42.1	68.49	38	68.50	73.80	4.1	10,606	0.04%
2021/05/03	48	72.81	43	72.03	69.80	5	10,416	0.05%
2021/04/29	40	72.06	61	72.63	74.50	-21	10,415	-0.20%
2021/04/28	12	66.38	26	65.43	67.80	-14	9,319	-0.15%
2021/04/27	8	61.48	3.1	61.67	61.70	5	8,510	0.06%
2021/04/26	18.1	61.48	39	60.77	62.60	-21	8,303	-0.25%
2021/04/23	7	57.81	18	57.58	58.80	-11	7,967	-0.14%
2021/04/22	23	56.91	1	60.00	56.50	22	8,021	0.27%
2021/04/21	7	59.51	4	60.00	58.70	3	7,949	0.04%
2021/04/20	9	59.96	8	60.05	61.00	1	7,961	0.01%
2021/04/19	3	59.23	1	59.60	59.00	2	7,977	0.03%
2021/04/16	9	59.19	2	59.35	59.50	7	7,882	0.09%
2021/04/15	0	0.00	11	57.60	59.30	-11	7,719	-0.14%
2021/04/14	35	56.42	28	56.69	56.40	7	7,561	0.09%
2021/04/13	8	56.80	21	58.74	57.90	-13	7,244	-0.18%
2021/04/12	4	57.68	2	58.05	56.90	2	6,962	0.03%
2021/04/09	10	58.63	9	59.19	57.50	1	6,837	0.01%
2021/04/08	0	0.00	1	56.60	57.20	-1	6,536	-0.02%
2021/04/07	7	55.57	39	55.80	57.40	-32	6,373	-0.50%
2021/03/31	35	52.53	0	0.00	52.10	35	6,248	0.56%
2021/03/30	1	51.90	0	0.00	52.40	1	6,224	0.02%
2021/03/29	30	52.60	0	0.00	51.90	30	6,285	0.48%
2021/03/26	0	0.00	4	51.70	52.10	-4	6,383	-0.06%
2021/03/25	1	50.40	0	0.00	50.40	1	6,379	0.02%
2021/03/22	2	52.00	0	0.00	51.40	2	6,455	0.03%
2021/03/19	1	50.70	2	51.00	51.00	-1	6,639	-0.02%
2021/03/18	4	52.18	2	51.90	51.90	2	6,650	0.03%
2021/03/16	0	0.00	1	52.00	51.90	-1	6,770	-0.01%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/09	2	49.45	0	0.00	49.50	2	8,093	0.02%
2021/03/08	6	50.30	0	0.00	49.95	6	8,096	0.07%
2021/03/05	2	49.95	2	50.50	49.95	0	8,098	0.00%
2021/03/04	1	51.00	0	0.00	50.90	1	8,126	0.01%
2021/03/03	2	51.20	2	51.90	51.90	0	8,098	0.00%
2021/03/02	2	52.30	1	52.60	52.10	1	8,061	0.01%
2021/02/26	1	52.90	1	53.00	53.00	0	8,057	0.00%
2021/02/25	19	53.88	1	54.20	53.40	18	8,060	0.22%
2021/02/24	17	54.85	6	55.05	53.90	11	8,146	0.14%
2021/02/23	12	55.89	18	55.99	55.40	-6	8,135	-0.07%
2021/02/22	52	57.24	56	57.12	57.30	-4	8,151	-0.05%
2021/02/19	3	55.17	34	55.20	55.90	-31	8,006	-0.39%
2021/02/18	1	54.00	11	53.85	54.00	-10	7,934	-0.13%
2021/02/17	13	53.18	0	0.00	53.20	13	7,932	0.16%
2021/02/05	3	51.60	0	0.00	51.80	3	7,883	0.04%
2021/02/04	1	52.60	0	0.00	52.20	1	7,859	0.01%
2021/02/03	1	54.20	1	53.70	53.30	0	7,823	0.00%
2021/02/02	5	52.40	3	53.10	52.90	2	7,771	0.03%
2021/02/01	6	51.68	3	51.43	51.40	3	7,737	0.04%
2021/01/29	5	54.06	12	54.25	52.20	-7	7,685	-0.09%
2021/01/28	1	51.50	17	54.05	53.40	-16	7,537	-0.21%
2021/01/27	4	52.85	7	52.57	52.50	-3	7,391	-0.04%
2021/01/26	22	52.63	10	52.08	51.10	12	7,215	0.17%
2021/01/25	84	55.69	28	55.43	54.10	56	7,011	0.80%
2021/01/22	5	55.86	29	55.94	57.90	-24	6,417	-0.37%
2021/01/21	2	52.00	23	53.10	52.70	-21	5,889	-0.36%
2021/01/20	11	51.08	1	52.70	51.00	10	5,790	0.17%
2021/01/19	7	52.79	2	53.65	53.00	5	5,727	0.09%
2021/01/18	0	0.00	2	52.20	52.40	-2	5,755	-0.03%
2021/01/15	10	54.84	6	53.40	53.40	4	5,758	0.07%
2021/01/14	1	53.30	5	53.24	54.00	-4	5,626	-0.07%
2021/01/13	9	53.57	24	53.28	54.00	-15	5,539	-0.27%
2021/01/12	2	51.50	17	52.54	52.00	-15	5,405	-0.28%
2021/01/11	9	51.72	24	50.96	51.60	-15	5,245	-0.29%
2021/01/08	3	48.87	0	0.00	48.75	3	5,169	0.06%
2021/01/06	19	48.98	3	49.07	49.30	16	5,073	0.32%
2021/01/04	4	51.70	4	52.20	52.20	0	4,891	0.00%
2020/12/31	1	52.00	0	50.90	50.90	1	4,803	0.02%
2020/12/30	4	51.33	0	0.00	51.50	4	4,777	0.08%
2020/12/29	11	52.35	3	52.10	51.90	8	4,740	0.17%
2020/12/28	8	50.83	9	51.08	51.80	-1	4,581	-0.02%
2020/12/25	5	50.58	0	0.00	50.70	5	4,467	0.11%
2020/12/24	0	0.00	1	51.40	51.00	-1	4,432	-0.02%
2020/12/23	2	51.55	4	51.03	51.20	-2	4,403	-0.05%
2020/12/22	5	50.19	9	51.04	49.65	-4	4,331	-0.09%
2020/12/21	0	0.00	1	49.20	49.20	-1	4,222	-0.02%
2020/12/18	1	49.75	0	0.00	49.95	1	4,176	0.02%
2020/12/17	6	49.69	1	49.60	49.80	5	4,147	0.12%
2020/12/16	4	50.73	0	0.00	50.50	4	4,107	0.10%
2020/12/15	4	51.75	7	51.90	50.40	-3	4,083	-0.07%
2020/12/14	4	50.80	4	49.78	50.50	0	3,880	0.00%
2020/12/11	4	49.89	1	50.70	49.50	3	3,852	0.08%
2020/12/10	0	0.00	16	51.28	50.70	-16	3,835	-0.42%
2020/12/09	6.3	51.84	4	51.50	51.70	2.3	3,743	0.06%
2020/12/08	10.4	53.08	6	53.07	52.70	4.4	3,599	0.12%
2020/12/07	40	55.09	38	55.29	55.40	2	3,438	0.06%
2020/12/04	7	52.01	15	52.47	53.40	-8	2,870	-0.28%
2020/12/03	2.5	48.46	1	49.50	48.55	1.5	2,374	0.06%
2020/12/02	0.2	48.50	3	48.47	48.50	-2.8	2,332	-0.12%
2020/12/01	3	47.58	4	47.94	48.00	-1	2,300	-0.04%
2020/11/30	3	47.72	10	48.29	47.95	-7	2,292	-0.31%
2020/11/27	1	47.00	0	0.00	47.05	1	2,241	0.04%
2020/11/26	0	0.00	3	46.48	46.60	-3	2,249	-0.13%
2020/11/25	3	46.10	0	0.00	46.05	3	2,250	0.13%
2020/11/24	0	0.00	3	47.15	47.00	-3	2,210	-0.14%
2020/11/23	4	46.85	17	47.33	47.65	-13	2,171	-0.60%
2020/11/20	0	0.00	1	46.00	46.05	-1	2,028	-0.05%
2020/11/19	4	46.34	7	46.77	45.35	-3	1,985	-0.15%
2020/11/17	2	45.55	1	45.05	45.35	1	1,872	0.05%
2020/11/13	0	0.00	1	44.35	44.35	-1	1,879	-0.05%
2020/11/10	1	43.60	2	44.20	43.85	-1	1,890	-0.05%
2020/11/06	1	43.00	2	42.75	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	4	42.24	42.30	-4	1,880	-0.21%
2020/11/04	1	41.40	0	0.00	41.75	1	1,924	0.05%
2020/10/30	2	41.85	0	0.00	41.65	2	2,050	0.10%
2020/10/29	4	41.90	0	0.00	42.00	4	2,087	0.19%
2020/10/27	0	0.00	2	43.30	43.40	-2	2,133	-0.09%
2020/10/23	2	43.10	0	0.00	44.10	2	2,143	0.09%
2020/10/22	2	43.50	0	0.00	43.00	2	2,260	0.09%
2020/10/16	0	0.00	1	42.85	42.25	-1	2,745	-0.04%
2020/09/29	1	43.50	0	0.00	43.35	1	3,702	0.03%
2020/09/24	1	43.05	1	43.45	43.00	0	4,699	0.00%
2020/09/23	1	44.80	0	0.00	44.65	1	5,018	0.02%
2020/09/18	0	0.00	3	45.68	45.65	-3	5,792	-0.05%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	1	45.60	0	0.00	45.05	1	6,332	0.02%
2020/09/15	0	0.00	5	45.10	45.40	-5	6,368	-0.08%
2020/09/11	1	43.00	2	43.08	42.90	-1	6,519	-0.02%
2020/09/04	2	43.40	0	0.00	43.95	2	6,670	0.03%
2020/09/02	4	45.09	1	45.30	45.10	3	6,696	0.04%
2020/09/01	0	0.00	7	44.70	44.95	-7	6,706	-0.10%
2020/08/31	1	43.20	1	44.40	43.40	0	6,698	0.00%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/25	0	0.00	2.3	44.40	44.40	-2.3	6,849	-0.03%
2020/08/24	0	0.00	0	43.40	43.40	0	6,875	0.00%
2020/08/21	1	43.70	0	0.00	43.50	1	6,903	0.01%
2020/08/20	12	42.75	4	42.15	42.40	8	6,915	0.12%
2020/08/19	6	45.24	1	45.05	45.20	5	6,871	0.07%
2020/08/18	11	46.37	11	46.32	46.30	0	6,847	0.00%
2020/08/17	6	46.53	0	0.00	47.00	6	6,914	0.09%
2020/08/14	0	0.00	5	47.15	47.00	-5	6,979	-0.07%
2020/08/13	0	0.00	1	46.90	46.25	-1	6,979	-0.01%
2020/08/12	6	46.38	3	46.77	46.60	3	6,993	0.04%
2020/08/11	1	48.15	4	47.30	47.30	-3	6,969	-0.04%
2020/08/10	12	47.26	0	0.00	47.25	12	6,966	0.17%
2020/08/07	6	48.17	12	48.26	48.45	-6	6,937	-0.09%
2020/08/06	8	47.95	0	0.00	47.70	8	6,923	0.12%
2020/08/05	1	48.70	2	48.70	48.60	-1	6,887	-0.01%
2020/08/04	4	47.85	11	47.57	47.80	-7	6,835	-0.10%
2020/07/31	7	46.59	6	47.10	47.05	1	6,820	0.01%
2020/07/30	0.4	47.85	1	47.30	47.80	-0.6	6,752	-0.01%
2020/07/29	12	46.50	8	46.56	46.95	4	6,725	0.06%
2020/07/28	17	47.11	5	46.30	46.20	12	6,658	0.18%
2020/07/27	0	0.00	20	50.30	49.15	-20	6,524	-0.31%
2020/07/24	11	53.05	1	53.60	52.10	10	6,354	0.16%
2020/07/23	16	53.13	1	52.60	52.90	15	6,085	0.25%
2020/07/22	0	0.00	4	52.15	52.50	-4	6,034	-0.07%
2020/07/21	4	51.55	8	52.51	53.00	-4	6,100	-0.07%
2020/07/20	1	50.30	6	50.38	50.80	-5	6,105	-0.08%
2020/07/17	5	48.91	6	49.96	48.95	-1	6,066	-0.02%
2020/07/16	3	50.13	4	50.50	50.10	-1	6,051	-0.02%
2020/07/13	6	51.50	6	51.28	51.60	0	5,971	0.00%
2020/07/10	0	0.00	10	50.40	50.80	-10	5,933	-0.17%
2020/07/09	6	53.00	9	53.66	52.60	-3	5,837	-0.05%
2020/07/08	15	53.61	8	53.33	54.00	7	5,663	0.12%
2020/07/07	3	54.33	3	54.67	51.50	0	5,429	0.00%
2020/07/06	28	54.55	19	54.71	54.00	9	5,261	0.17%
2020/07/03	11	54.22	6	53.92	52.80	5	5,033	0.10%
2020/07/02	13	48.69	24	49.26	51.30	-11	4,544	-0.24%
2020/07/01	6	47.88	3	47.45	47.75	3	4,233	0.07%
2020/06/30	7	47.68	18	47.80	46.40	-11	4,065	-0.27%
2020/06/29	14	46.64	18	46.96	46.50	-4	3,795	-0.11%
2020/06/24	18	45.40	31	45.21	44.80	-13	3,484	-0.37%
2020/06/23	1	42.40	5	43.03	43.35	-4	3,083	-0.13%
2020/06/22	4	42.58	3	42.30	42.70	1	2,987	0.03%
2020/06/19	4	41.55	0	0.00	41.00	4	2,984	0.13%
2020/06/18	0	0.00	1	41.65	41.80	-1	2,809	-0.04%
2020/06/15	2	41.50	0	0.00	41.45	2	2,862	0.07%
2020/06/12	1	40.70	0	0.00	41.65	1	2,889	0.03%
2020/06/11	4	43.89	2	44.43	42.80	2	2,908	0.07%
2020/06/10	0	0.00	2	44.45	44.20	-2	2,951	-0.07%
2020/06/08	3	45.13	5	44.85	44.90	-2	3,017	-0.07%
2020/06/04	1	44.70	0	0.00	45.00	1	3,007	0.03%
2020/06/01	0	0.00	7	45.15	45.10	-7	2,948	-0.24%
2020/05/29	9	43.81	0	0.00	43.60	9	2,905	0.31%
2020/05/28	3	44.07	0	0.00	43.35	3	2,887	0.10%
2020/05/26	4	43.71	6	43.53	43.20	-2	2,910	-0.07%
2020/05/25	1	43.70	0	0.00	43.70	1	2,915	0.03%
2020/05/22	21	44.04	4	44.10	43.60	17	2,934	0.58%
2020/05/21	5	43.50	21	44.20	43.95	-16	2,875	-0.56%
2020/05/19	0	0.00	7	41.65	41.95	-7	2,832	-0.25%
2020/05/15	1	41.40	0	0.00	41.35	1	2,838	0.04%
2020/05/12	0	0.00	2	42.40	42.40	-2	2,915	-0.07%
2020/05/06	1	42.85	1	42.75	42.60	0	2,932	0.00%
2020/05/04	1	42.15	0	0.00	42.60	1	2,988	0.03%
2020/04/30	0	0.00	7	43.35	43.35	-7	3,014	-0.23%
2020/04/24	24	42.74	21	42.60	42.55	3	3,160	0.09%
2020/04/23	2	45.30	0	0.00	45.30	2	3,036	0.07%
2020/04/22	5	42.31	0	0.00	42.65	5	2,927	0.17%
2020/04/21	45	43.00	0	0.00	41.80	45	2,950	1.53%
2020/04/15	0	0.00	1	41.10	41.80	-1	3,291	-0.03%
2020/04/14	10	40.50	11	40.77	41.00	-1	3,368	-0.03%
2020/04/10	5	39.84	4	40.05	40.05	1	3,518	0.03%
2020/04/09	3	40.98	1	40.40	40.35	2	3,753	0.05%
2020/04/08	1	40.75	1	40.75	41.20	0	3,905	0.00%
2020/04/07	5	38.75	3	38.38	38.80	2	3,875	0.05%
2020/04/06	1	37.45	0	0.00	37.45	1	3,842	0.03%
2020/03/30	0	0.00	35	35.91	36.70	-35	3,875	-0.90%
2020/03/27	5	37.15	1	36.50	36.20	4	3,858	0.10%
2020/03/26	12	36.52	2	36.68	36.50	10	3,829	0.26%
2020/03/25	20	36.35	31	36.32	36.40	-11	3,837	-0.29%
2020/03/24	6	34.00	0	0.00	34.10	6	3,804	0.16%
2020/03/23	2	31.43	2	32.10	32.15	0	3,791	0.00%
2020/03/20	0	0.00	5	32.05	32.05	-5	3,796	-0.13%
2020/03/19	31	30.50	0	0.00	29.15	31	3,801	0.82%
2020/03/18	2	33.50	4	33.73	32.35	-2	3,768	-0.05%
2020/03/17	5	31.58	5	32.47	32.95	0	3,806	0.00%
2020/03/16	1	33.10	88	35.15	32.70	-87	3,763	-2.31%
2020/03/13	8	34.55	0	0.00	34.55	8	3,676	0.22%
2020/03/12	1	39.40	0	0.00	38.35	1	3,623	0.03%
2020/03/11	6	43.90	3	44.32	42.35	3	3,576	0.08%
2020/03/10	4	40.30	7	42.54	43.80	-3	3,586	-0.08%
2020/03/09	19	44.05	0	0.00	42.80	19	3,570	0.53%
2020/03/06	22	45.22	0	0.00	45.05	22	3,566	0.62%
2020/03/05	3	45.83	11	45.96	45.90	-8	3,598	-0.22%
2020/03/04	5	44.78	1	45.35	45.05	4	3,633	0.11%
2020/03/03	5	45.89	5	46.26	45.55	0	3,623	0.00%
2020/03/02	22	45.14	69	45.37	45.00	-47	3,613	-1.30%
2020/02/27	6	45.45	4	46.20	44.05	2	3,588	0.06%
2020/02/26	15	45.88	15	46.27	45.60	0	3,576	0.00%
2020/02/25	7	45.87	7	46.12	46.10	0	3,569	0.00%
2020/02/24	15	46.68	14	47.09	46.80	1	3,538	0.03%
2020/02/21	5	47.96	5	47.69	47.65	0	3,525	0.00%
2020/02/20	21	48.33	11	48.79	48.15	10	3,499	0.29%
2020/02/19	32	48.56	29	48.93	48.60	3	3,494	0.09%
2020/02/18	26	48.24	38	48.64	48.90	-12	3,514	-0.34%
2020/02/17	29	48.67	0	0.00	48.45	29	3,503	0.83%
2020/02/14	39	49.33	25	49.74	49.50	14	3,488	0.40%
2020/02/13	38	50.08	21	50.45	50.00	17	3,453	0.49%
2020/02/12	0	0.00	127	48.78	49.25	-127	3,412	-3.72%	大賣/鉅額交易
2020/02/11	8	47.58	20	47.92	48.05	-12	3,445	-0.35%
2020/02/10	8	46.25	5	46.56	46.65	3	3,439	0.09%
2020/02/07	21	47.32	0	0.00	47.15	21	3,447	0.61%
2020/02/06	27	48.34	64	48.28	48.30	-37	3,450	-1.07%
2020/02/05	18	47.68	2	48.50	47.00	16	3,439	0.47%
2020/02/04	2	47.55	0	0.00	48.00	2	3,428	0.06%
2020/02/03	14	45.98	18	46.38	46.60	-4	3,452	-0.12%
2020/01/31	145	49.93	0	0.00	49.45	145	3,488	4.16%	大買/鉅額交易
2020/01/30	2	52.45	0	0.00	52.10	2	3,523	0.06%
2020/01/20	20	58.42	4	57.80	57.80	16	3,613	0.44%
2020/01/17	5	58.86	1	59.70	58.80	4	3,640	0.11%
2020/01/16	14	59.33	18	59.59	59.10	-4	3,717	-0.11%
2020/01/15	7	58.87	5	59.40	58.90	2	3,685	0.05%
2020/01/14	21	59.36	8	60.41	59.40	13	3,670	0.35%
2020/01/13	10	58.22	47	59.11	59.50	-37	3,550	-1.04%
2020/01/10	33	58.20	38	58.70	58.60	-5	3,536	-0.14%
2020/01/09	36	57.57	69	57.79	58.30	-33	3,463	-0.95%
2020/01/08	30	56.37	24	56.88	55.70	6	3,326	0.18%
2020/01/07	24	56.79	17	57.48	56.10	7	3,239	0.22%
2020/01/06	70	57.26	0	0.00	56.60	70	3,189	2.19%
2020/01/03	8	60.05	14	60.04	59.00	-6	3,236	-0.19%
2020/01/02	6	58.00	25.5	58.18	59.20	-19.5	3,036	-0.64%
2019/12/31	1	56.30	1	57.00	56.30	0	2,891	0.00%
2019/12/30	4	56.75	3	57.10	56.60	1	3,005	0.03%
2019/12/27	9	56.57	0	0.00	56.50	9	3,048	0.30%
2019/12/26	14	57.06	13	57.12	56.70	1	3,070	0.03%
2019/12/25	5	56.50	15	56.29	56.50	-10	3,056	-0.33%
2019/12/24	12	55.18	0	0.00	55.20	12	3,088	0.39%
2019/12/23	7	55.59	1	55.60	55.40	6	3,116	0.19%
2019/12/20	0	0.00	11	56.73	56.50	-11	3,169	-0.35%
2019/12/19	1	56.70	5	56.50	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	5	56.70	56.20	-5	3,316	-0.15%
2019/12/16	4	54.90	4	55.40	56.20	0	4,080	0.00%
2019/12/13	26	55.03	12	55.22	55.10	14	4,112	0.34%
2019/12/12	4	56.73	3	56.50	55.80	1	4,110	0.02%
2019/12/11	0	0.00	11	54.83	55.00	-11	4,047	-0.27%
2019/12/09	1	54.20	4	54.63	54.30	-3	4,101	-0.07%
2019/12/06	15	53.66	0	0.00	53.90	15	4,137	0.36%
2019/12/05	1	54.70	5	54.02	54.20	-4	4,223	-0.09%
2019/12/04	1	52.70	1	53.10	52.70	0	4,295	0.00%
2019/12/03	6	53.30	6	54.03	53.20	0	4,334	0.00%
2019/12/02	8	53.69	3	53.60	53.60	5	4,322	0.12%
2019/11/25	3	55.67	3	55.77	55.70	0	4,482	0.00%
2019/11/21	3	54.80	3	55.10	55.10	0	4,518	0.00%
2019/11/20	5	54.76	7	55.43	55.50	-2	4,564	-0.04%
2019/11/19	3	55.10	2	55.60	55.10	1	4,634	0.02%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/15	0	0.00	4	55.48	55.10	-4	4,998	-0.08%
2019/11/14	7	54.69	4	54.20	54.20	3	5,063	0.06%
2019/11/13	1	55.30	11	55.30	55.40	-10	5,266	-0.19%
2019/11/12	0	0.00	1	54.80	54.90	-1	5,298	-0.02%
2019/11/11	2	54.15	9	54.10	54.10	-7	5,362	-0.13%
2019/11/08	3	55.83	0	0.00	55.90	3	5,378	0.06%
2019/11/06	4	58.35	2	59.00	58.20	2	5,429	0.04%
2019/11/05	6	58.58	11	58.92	58.70	-5	5,471	-0.09%
2019/11/04	4	57.98	9	58.11	58.00	-5	5,545	-0.09%
2019/11/01	9	57.40	7	57.90	57.40	2	5,587	0.04%
2019/10/31	16	58.84	6	58.58	58.00	10	5,631	0.18%
2019/10/30	11	60.11	14	59.77	59.50	-3	5,631	-0.05%
2019/10/29	7	59.84	9	60.11	60.00	-2	5,586	-0.04%
2019/10/28	9	60.13	19	60.26	60.60	-10	5,596	-0.18%
2019/10/25	32	58.46	18	58.96	58.50	14	5,523	0.25%
2019/10/24	10	59.02	42	58.31	59.00	-32	5,619	-0.57%
2019/10/23	3	56.80	3	57.13	56.80	0	5,903	0.00%
2019/10/22	5	56.48	5	57.08	56.70	0	6,112	0.00%
2019/10/21	1	56.30	4	56.60	56.70	-3	6,112	-0.05%
2019/10/18	14	56.18	9	56.73	55.60	5	6,120	0.08%
2019/10/17	0	0.00	7	56.00	56.20	-7	6,114	-0.11%
2019/10/16	12	55.52	11	56.02	55.20	1	6,171	0.02%
2019/10/15	2	55.65	2	56.00	55.70	0	6,166	0.00%
2019/10/14	4	56.03	4	56.33	55.80	0	6,180	0.00%
2019/10/09	26	56.16	0	0.00	55.20	26	6,182	0.42%
2019/10/08	23	58.20	3	58.10	58.10	20	6,080	0.33%
2019/10/07	5	58.82	43	58.86	58.70	-38	6,174	-0.62%
2019/10/04	26	58.99	24	59.30	58.20	2	6,210	0.03%
2019/10/03	22	57.69	10	57.50	57.50	12	6,118	0.20%
2019/10/02	5	57.66	5	58.12	58.50	0	6,113	0.00%
2019/10/01	21	57.89	21	58.35	58.30	0	6,158	0.00%
2019/09/27	8	58.44	5	57.80	57.80	3	6,240	0.05%
2019/09/26	29	59.43	15	60.00	59.40	14	6,322	0.22%
2019/09/25	25	59.55	26	59.90	59.60	-1	6,379	-0.02%
2019/09/24	39	60.26	14	59.20	59.20	25	6,395	0.39%
2019/09/23	14	60.34	15	61.11	61.30	-1	6,301	-0.02%
2019/09/20	3	62.73	7	62.73	60.80	-4	6,224	-0.06%
2019/09/19	11	59.42	92	59.08	61.60	-81	5,795	-1.40%
2019/09/18	28	58.05	20	58.61	57.50	8	5,619	0.14%
2019/09/17	3	57.37	15	57.99	58.20	-12	5,619	-0.21%
2019/09/16	12	57.25	3.1	57.59	57.60	8.9	5,640	0.16%
2019/09/12	34	58.27	10	58.20	58.20	24	5,644	0.43%
2019/09/11	35	58.61	37	58.90	58.70	-2	5,630	-0.04%
2019/09/10	10	58.07	8	58.84	58.00	2	5,584	0.04%
2019/09/09	52	58.22	6.6	58.00	58.00	45.4	5,544	0.82%
2019/09/06	12	58.02	17	58.81	59.00	-5	5,454	-0.09%
2019/09/05	16	57.35	36	57.89	58.00	-20	5,382	-0.37%
2019/09/04	3	56.53	4	57.15	57.10	-1	5,354	-0.02%
2019/09/03	3	56.60	0	0.00	56.50	3	5,439	0.06%
2019/09/02	2	57.00	3	57.40	57.40	-1	5,441	-0.02%
2019/08/30	11	56.84	3.1	58.22	56.80	7.9	5,419	0.15%
2019/08/29	4.2	57.05	21	57.09	57.00	-16.8	5,340	-0.31%
2019/08/28	12	55.55	14	55.89	55.50	-2	5,235	-0.04%
2019/08/27	2	54.30	28	54.84	54.30	-26	5,189	-0.50%
2019/08/26	29	54.50	0	0.00	53.90	29	5,174	0.56%
2019/08/23	16	56.59	18	57.26	56.90	-2	5,128	-0.04%
2019/08/22	24	56.51	2	57.85	56.40	22	5,109	0.43%
2019/08/21	18	56.98	1	58.00	57.20	17	5,041	0.34%
2019/08/20	2	59.85	3	58.23	58.10	-1	4,947	-0.02%
2019/08/19	0	0.00	1	56.00	56.10	-1	4,697	-0.02%
2019/08/16	2	55.75	0	0.00	54.10	2	4,616	0.04%
2019/08/15	1	53.00	0	0.00	52.80	1	4,413	0.02%
2019/08/14	1	53.10	1	54.10	52.40	0	4,405	0.00%
2019/08/08	0	0.00	1	54.60	55.70	-1	4,286	-0.02%
2019/08/06	3	54.93	0.2	55.00	55.00	2.8	4,193	0.07%
2019/08/05	4	57.25	5	57.18	56.60	-1	4,101	-0.02%
2019/08/02	1	58.70	0	0.00	59.00	1	4,055	0.02%
2019/08/01	3	61.70	0	0.00	61.30	3	4,025	0.07%
2019/07/31	0	0.00	4	62.08	62.90	-4	3,997	-0.10%
2019/07/30	6	62.93	5	61.96	60.40	1	3,974	0.03%
2019/07/29	1	62.10	2	62.75	63.40	-1	3,861	-0.03%
2019/07/26	8	62.40	3	62.80	63.50	5	3,813	0.13%
2019/07/25	8	62.19	2	62.00	61.50	6	3,734	0.16%
2019/07/24	2	59.00	4	60.08	60.70	-2	3,387	-0.06%
2019/07/23	2	55.20	2	55.20	55.20	0	3,258	0.00%
2019/07/18	9	55.23	9	53.83	53.20	0	3,432	0.00%
2019/07/16	7	55.23	7	55.40	55.40	0	3,466	0.00%
2019/07/12	2	56.10	2	56.40	56.40	0	3,660	0.00%
2019/07/11	0	0.00	2	56.60	56.80	-2	3,642	-0.05%
2019/07/10	1	54.50	2	54.70	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	2	53.60	54.00	-2	3,451	-0.06%
2019/07/04	2	53.40	8	52.75	53.70	-6	3,400	-0.18%
2019/07/03	12	51.69	5	53.14	51.10	7	3,368	0.21%
2019/07/02	3.2	51.24	2	51.65	52.00	1.2	3,268	0.04%
2019/07/01	1	50.80	1	50.60	50.70	0	3,203	0.00%
2019/06/28	4	48.18	5	48.20	48.30	-1	3,202	-0.03%
2019/06/27	1	48.75	1	48.65	48.60	0	3,217	0.00%
2019/06/25	1	50.30	6	50.83	48.35	-5	3,182	-0.16%
2019/06/24	0	0.00	3	48.85	49.75	-3	3,017	-0.10%
2019/06/21	4	49.25	0	0.00	47.35	4	2,962	0.14%
2019/06/20	0	0.00	2	48.15	48.40	-2	2,927	-0.07%
2019/06/19	1	47.60	3	47.12	47.75	-2	2,928	-0.07%
2019/06/18	4	46.73	2	46.50	46.50	2	2,944	0.07%
2019/06/17	1	47.20	0	0.00	46.80	1	2,986	0.03%
2019/06/13	5	47.09	4	46.95	47.05	1	3,039	0.03%
2019/06/11	0	0.00	10	48.90	48.55	-10	3,006	-0.33%
2019/06/04	0	0.00	0	43.60	43.70	0	2,933	0.00%
2019/05/30	3	44.07	4	43.95	44.20	-1	2,979	-0.03%
2019/05/28	1	41.60	0	0.00	42.80	1	3,041	0.03%
2019/05/27	2	40.90	5	41.16	41.25	-3	3,089	-0.10%
2019/05/24	2	41.88	2	41.75	41.75	0	3,106	0.00%
2019/05/22	3	44.00	2	43.80	44.15	1	3,132	0.03%
2019/05/21	3	42.80	2	43.10	43.15	1	3,483	0.03%
2019/05/20	0.4	43.95	1	43.95	43.90	-0.6	3,605	-0.02%
2019/05/17	8	44.48	9	44.09	44.35	-1	3,633	-0.03%
2019/05/15	0	0.00	3	46.52	46.65	-3	3,650	-0.08%
2019/05/14	2	45.10	1	45.60	45.50	1	3,673	0.03%
2019/05/10	0	0.00	1	47.50	46.90	-1	3,692	-0.03%
2019/05/09	4	48.13	2	46.70	46.65	2	3,687	0.05%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/07	3	49.92	0	0.00	49.60	3	3,653	0.08%
2019/05/02	1	51.50	2	52.00	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	1	51.00	50.90	-1	3,629	-0.03%
2019/04/29	2	51.10	0	0.00	49.55	2	3,696	0.05%
2019/04/25	2	50.50	11	50.26	50.60	-9	3,583	-0.25%
2019/04/24	1	48.40	1	49.10	48.60	0	3,463	0.00%
2019/04/23	3	47.83	0	0.00	47.85	3	3,476	0.09%
2019/04/22	5	50.70	0	0.00	49.05	5	3,485	0.14%
2019/04/19	3	48.88	5	49.36	49.80	-2	3,458	-0.06%
2019/04/18	1	47.50	7	48.24	47.75	-6	3,312	-0.18%
2019/04/15	0	0.00	2	47.10	47.15	-2	3,240	-0.06%
2019/04/12	1	45.90	0	0.00	45.80	1	3,260	0.03%
2019/04/11	2	47.90	0	0.00	46.65	2	3,285	0.06%
2019/04/10	8	46.71	10	47.25	47.40	-2	3,284	-0.06%
2019/04/09	32	47.27	33	46.70	46.70	-1	3,271	-0.03%
2019/04/03	10	45.80	1	45.85	45.60	9	3,397	0.26%
2019/04/02	5	45.79	2	46.15	45.80	3	3,448	0.09%
2019/04/01	2	44.70	2	45.25	44.45	0	3,397	0.00%
2019/03/29	2	44.25	2	44.60	44.55	0	3,373	0.00%
2019/03/22	2	45.75	2	46.05	45.80	0	3,436	0.00%
2019/03/21	2	45.30	0	0.00	45.80	2	3,419	0.06%
2019/03/19	0	0.00	1	46.05	46.40	-1	3,401	-0.03%
2019/03/14	2	44.73	5	44.24	44.00	-3	3,365	-0.09%
2019/03/11	0	0.00	2	43.85	43.75	-2	3,458	-0.06%
2019/03/08	1	43.65	0	0.00	43.80	1	3,525	0.03%
2019/03/07	3	43.93	0	0.00	43.90	3	3,573	0.08%
2019/03/06	2	44.20	0	0.00	44.20	2	3,639	0.05%
2019/02/27	3	46.63	17	45.86	45.95	-14	3,874	-0.36%
2019/02/26	9	49.58	1	49.85	48.00	8	3,834	0.21%
2019/02/22	2	48.78	1	49.00	48.00	1	3,955	0.03%
2019/02/21	4	47.95	1	48.60	48.65	3	4,044	0.07%
2019/02/20	14	49.88	32	49.74	48.30	-18	4,041	-0.45%
2019/02/19	2	47.65	2	48.43	48.85	0	3,713	0.00%
2019/02/18	3	44.03	1	44.05	44.45	2	3,564	0.06%
2019/02/15	0	0.00	1	43.30	43.30	-1	3,522	-0.03%
2019/02/14	6	44.18	0	0.00	43.70	6	3,512	0.17%
2019/02/13	1	42.90	0	0.00	43.00	1	3,482	0.03%
2019/02/11	0	0.00	0.1	43.40	43.70	-0.1	3,445	0.00%
2019/01/30	1	43.10	0	0.00	43.00	1	3,451	0.03%
2019/01/29	0	0.00	1	43.95	43.35	-1	3,481	-0.03%
2019/01/25	15	44.00	0	0.00	44.10	15	3,574	0.42%
2019/01/23	1	43.75	0	0.00	43.15	1	3,634	0.03%
2019/01/22	0	0.00	1	43.90	43.35	-1	3,669	-0.03%
2019/01/21	1	44.15	10	43.92	44.50	-9	3,757	-0.24%
2019/01/16	0	0.00	12	43.38	43.00	-12	3,925	-0.31%
2019/01/15	2	43.50	1	43.10	43.20	1	3,927	0.03%
2019/01/11	0	0.00	2	42.00	41.75	-2	3,839	-0.05%
2019/01/09	2	41.70	6	41.80	42.00	-4	3,830	-0.10%
2019/01/08	1	40.50	1	41.50	41.10	0	3,839	0.00%
2019/01/07	0	0.00	1	40.10	40.10	-1	3,844	-0.03%
2018/12/27	10	41.90	0	0.00	41.40	10	4,015	0.25%
2018/12/26	3	44.40	2	42.48	41.00	1	4,045	0.02%
2018/12/25	0	0.00	11	42.20	42.25	-11	3,913	-0.28%
2018/12/20	0	0.00	10	40.30	40.30	-10	3,893	-0.26%
2018/12/13	2	41.55	1	41.40	40.60	1	4,160	0.02%
2018/12/07	1	39.90	0	0.00	39.90	1	4,211	0.02%
2018/12/05	1	40.70	0	0.00	40.85	1	4,361	0.02%
2018/12/04	1	42.15	0	0.00	41.80	1	4,542	0.02%
2018/12/03	0	0.00	11	41.94	42.00	-11	4,711	-0.23%
2018/11/29	1	41.90	0	0.00	41.00	1	4,804	0.02%
2018/11/28	1	39.55	4	39.71	40.15	-3	5,009	-0.06%
2018/11/27	11	38.10	1	38.00	39.10	10	5,358	0.19%
2018/11/26	1	36.80	0	0.00	37.00	1	5,392	0.02%
2018/11/22	1	36.85	1	36.50	36.10	0	5,414	0.00%
2018/11/20	11	36.74	2	36.43	36.25	9	5,245	0.17%
2018/11/19	1	37.25	1	37.25	37.25	0	5,169	0.00%
2018/11/13	0	0.00	3	32.00	32.90	-3	5,203	-0.06%
2018/11/08	4	33.86	0	0.00	33.20	4	5,324	0.08%
2018/11/07	2	33.03	2	33.50	33.40	0	5,364	0.00%
2018/11/06	2	32.55	2	32.35	32.00	0	5,405	0.00%
2018/11/02	0	0.00	2	34.50	33.75	-2	5,406	-0.04%
2018/10/30	2	28.55	2	29.50	30.40	0	5,274	0.00%
2018/10/25	4	33.25	0	0.00	32.40	4	5,023	0.08%
2018/10/24	17	36.78	6	36.25	36.00	11	5,014	0.22%
2018/10/23	3	39.45	3	39.10	39.00	0	4,968	0.00%
2018/10/19	5	40.19	4	40.20	40.80	1	4,962	0.02%
2018/10/11	3	38.83	0	0.00	38.70	3	4,972	0.06%
2018/10/09	2	44.73	1	44.30	43.00	1	4,970	0.02%
2018/10/08	2	45.45	2	45.65	45.70	0	4,961	0.00%
2018/10/05	1	49.50	0	0.00	45.00	1	5,005	0.02%
2018/10/04	0.4	48.80	0	0.00	48.65	0.4	4,925	0.01%
2018/10/03	1	50.30	2	51.30	50.50	-1	4,879	-0.02%
2018/09/28	1	54.40	3	54.53	54.50	-2	4,841	-0.04%
2018/09/27	4	55.70	3	55.90	55.20	1	4,844	0.02%
2018/09/26	0	0.00	1	58.40	56.90	-1	4,878	-0.02%
2018/09/25	3	57.17	3	57.73	57.90	0	4,866	0.00%
2018/09/21	19	58.16	5	58.88	58.50	14	4,855	0.29%
2018/09/20	16	63.93	10	60.25	60.20	6	4,731	0.13%
2018/09/19	5	67.46	5	66.80	66.80	0	4,615	0.00%
2018/09/17	0	0.00	1	66.90	67.90	-1	4,587	-0.02%
2018/09/13	1	64.80	0	0.00	64.30	1	4,525	0.02%
2018/09/12	4	67.08	2	66.00	64.70	2	4,494	0.04%
2018/09/11	2	66.90	0	0.00	68.40	2	4,384	0.05%
2018/09/10	11	68.90	10	70.40	70.50	1	4,312	0.02%
2018/09/07	0	0.00	1	69.50	69.90	-1	4,199	-0.02%
2018/09/06	0	0.00	1	68.20	67.80	-1	3,989	-0.03%
2018/09/05	13	68.91	18	68.91	68.50	-5	3,943	-0.13%
2018/09/04	5	69.66	4	70.23	67.50	1	3,797	0.03%
2018/09/03	10	72.51	5	73.56	69.50	5	3,528	0.14%
2018/08/31	7	66.90	5	68.12	71.60	2	3,104	0.06%
2018/08/30	3	63.60	4	64.60	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	4	63.90	64.40	-4	2,955	-0.14%
2018/08/28	1	62.90	0	0.00	62.00	1	2,993	0.03%
2018/08/24	1	64.00	1	64.80	64.00	0	3,033	0.00%
2018/08/23	0	0.00	2	64.10	64.20	-2	3,006	-0.07%
2018/08/20	2	60.90	1	62.50	63.00	1	2,982	0.03%
2018/08/17	3	61.47	3	62.50	62.00	0	3,034	0.00%
2018/08/16	0	0.00	3	62.10	62.50	-3	3,013	-0.10%
2018/08/15	1	59.30	1	60.30	61.00	0	2,975	0.00%
2018/08/14	0	0.00	1	60.40	61.00	-1	2,934	-0.03%
2018/08/09	0	0.00	1	60.00	59.10	-1	2,820	-0.04%
2018/08/08	5	60.50	0	0.00	61.50	5	2,780	0.18%
2018/08/06	1	59.80	0	0.00	59.50	1	2,733	0.04%
2018/07/31	3	60.20	0	0.00	60.00	3	2,849	0.11%
2018/07/30	12	61.71	0	0.00	61.80	12	2,872	0.42%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	65.30	1	67.00	65.00	0	3,045	0.00%
2018/07/20	5	66.50	7	67.04	67.30	-2	3,361	-0.06%
2018/07/17	1	66.80	1	68.00	66.50	0	3,454	0.00%
2018/07/16	0	0.00	2	67.00	66.90	-2	3,442	-0.06%
2018/07/13	1	67.10	0	0.00	67.10	1	3,460	0.03%
2018/07/10	0	0.00	4	62.38	63.40	-4	3,429	-0.12%
2018/07/05	3	62.30	3	63.20	62.70	0	3,588	0.00%
2018/07/04	0	0.00	1	62.40	62.90	-1	3,656	-0.03%
2018/06/29	1	60.00	0	0.00	59.80	1	3,624	0.03%
2018/06/21	0	0.00	2	61.60	62.40	-2	3,779	-0.05%
2018/06/19	3	61.63	0	0.00	61.10	3	3,938	0.08%
2018/06/15	0	0.00	5	62.22	62.70	-5	4,054	-0.12%
2018/06/14	0	0.00	5	62.18	61.80	-5	4,076	-0.12%
2018/06/13	0	0.00	3	63.00	62.00	-3	4,232	-0.07%
2018/06/12	3	61.77	0	0.00	61.60	3	4,273	0.07%
2018/06/11	5	63.02	0	0.00	62.50	5	4,307	0.12%
2018/06/07	1	64.20	0	64.10	64.20	1	4,605	0.02%
2018/06/06	4	64.35	5	64.92	64.00	-1	4,744	-0.02%
2018/06/05	11	67.05	13	64.82	64.60	-2	4,821	-0.04%
2018/06/01	0	0.00	4	65.10	64.30	-4	5,148	-0.08%
2018/05/31	2	63.20	0	0.00	63.40	2	5,726	0.03%
2018/05/30	2	62.50	0	0.00	62.30	2	6,196	0.03%
2018/05/29	0	0.00	2	65.10	63.80	-2	6,348	-0.03%
2018/05/28	3	64.50	0	0.00	64.00	3	6,402	0.05%
2018/05/25	0	0.00	6	66.42	66.10	-6	6,506	-0.09%
2018/05/24	2	63.00	0	0.00	63.00	2	6,547	0.03%
2018/05/23	5	61.76	3	61.90	61.20	2	6,644	0.03%
2018/05/21	2	62.70	0	0.00	63.00	2	6,948	0.03%
2018/05/17	1	65.20	2	65.00	64.50	-1	7,297	-0.01%
2018/05/16	2	65.25	2	66.25	66.00	0	7,551	0.00%
2018/05/11	2	66.00	0	0.00	65.50	2	8,085	0.02%
2018/05/10	0	0.00	5	67.26	67.50	-5	8,198	-0.06%
2018/05/08	1	66.70	0	0.00	67.40	1	8,699	0.01%
2018/05/07	0	0.00	8	69.14	68.10	-8	8,877	-0.09%
2018/05/04	1	66.90	2	67.35	66.50	-1	9,589	-0.01%
2018/05/03	0	0.00	1	67.40	68.40	-1	10,151	-0.01%
2018/05/02	1	66.60	1	67.60	66.60	0	10,875	0.00%
2018/04/30	4	64.45	5	65.92	67.00	-1	11,082	-0.01%
2018/04/27	4	58.70	3	60.90	62.00	1	10,952	0.01%
2018/04/26	1	59.80	1	60.30	59.70	0	10,891	0.00%
2018/04/25	7	60.59	0	0.00	60.00	7	10,922	0.06%
2018/04/24	2	65.65	0	0.00	65.10	2	10,906	0.02%
2018/04/23	2	66.60	0	0.00	67.00	2	10,954	0.02%
2018/04/20	11	67.66	6	67.76	67.10	5	11,109	0.04%
2018/04/19	3	66.83	8	66.80	68.80	-5	11,216	-0.04%
2018/04/18	14	66.04	6	65.73	65.20	8	11,206	0.07%
2018/04/17	0	0.00	6	66.90	66.40	-6	11,212	-0.05%
2018/04/11	14	66.91	1	69.70	65.70	13	11,398	0.11%
2018/04/10	2	72.10	1	71.60	70.00	1	11,276	0.01%
2018/04/09	0	0.00	1	70.30	70.20	-1	11,241	-0.01%
2018/04/03	1	68.60	1	69.90	70.10	0	11,266	0.00%
2018/03/30	7	70.00	0	0.00	69.70	7	11,285	0.06%
2018/03/28	1	69.30	0	0.00	69.30	1	11,411	0.01%
2018/03/26	1	71.20	1	69.80	69.50	0	11,401	0.00%
2018/03/23	2	69.35	0	0.00	71.00	2	11,432	0.02%
2018/03/22	1	72.10	1	71.90	72.00	0	11,569	0.00%
2018/03/21	2	75.05	1	75.00	73.50	1	11,517	0.01%
2018/03/20	0	0.00	2	74.80	74.00	-2	11,444	-0.02%
2018/03/19	4	73.73	7	73.13	73.80	-3	11,444	-0.03%
2018/03/16	4	72.28	0	0.00	71.70	4	11,405	0.04%
2018/03/15	0	0.00	3	72.27	73.00	-3	11,464	-0.03%
2018/03/14	19	71.56	20	71.92	72.60	-1	11,486	-0.01%
2018/03/13	4	71.33	1	71.60	73.20	3	11,526	0.03%
2018/03/09	8	72.41	7	73.36	71.00	1	11,640	0.01%
2018/03/08	2	76.25	3	74.83	74.60	-1	11,780	-0.01%
2018/03/07	17	76.05	15	77.41	73.80	2	11,676	0.02%
2018/03/06	12	77.98	18.9	77.89	77.50	-6.9	11,716	-0.06%
2018/03/05	7	72.23	4	74.13	75.40	3	11,460	0.03%
2018/03/02	0	0.00	2	68.55	68.60	-2	11,349	-0.02%
2018/02/27	4	68.30	0	0.00	67.90	4	11,572	0.03%
2018/02/26	6	66.82	0	0.00	66.20	6	11,445	0.05%
2018/02/23	0	0.00	4	69.50	68.60	-4	11,346	-0.04%
2018/02/22	0	0.00	1	70.00	68.80	-1	11,322	-0.01%
2018/02/21	2	70.60	2	71.35	71.10	0	11,333	0.00%
2018/02/12	1	66.10	0	0.00	66.20	1	11,211	0.01%
2018/02/09	2	67.85	0	0.00	68.20	2	11,239	0.02%
2018/02/08	1	68.40	2	71.30	69.10	-1	11,150	-0.01%
2018/02/07	4	73.30	3	72.90	74.90	1	10,986	0.01%
2018/02/06	21	67.01	1	70.40	68.10	20	10,953	0.18%
2018/02/05	1	74.00	2	73.60	74.00	-1	10,852	-0.01%
2018/02/02	19	78.70	14	79.30	78.10	5	10,763	0.05%
2018/02/01	32	79.78	87	80.96	77.90	-55	10,709	-0.51%
2018/01/31	41	78.81	40	79.14	81.80	1	10,660	0.01%
2018/01/30	48	80.15	20	81.60	79.80	28	10,623	0.26%
2018/01/29	13	82.45	46	80.17	82.80	-33	10,536	-0.31%
2018/01/26	7	72.14	19.7	74.29	75.90	-12.7	9,824	-0.13%
2018/01/25	42	70.80	66	69.94	69.00	-24	9,269	-0.26%
2018/01/24	70	65.46	41	66.93	68.30	29	8,504	0.34%
2018/01/22	0	0.00	29	63.00	63.50	-29	8,143	-0.36%
2018/01/19	14	61.81	4	63.73	61.70	10	8,102	0.12%
2018/01/18	12	64.10	24	64.87	63.50	-12	8,028	-0.15%
2018/01/17	12	62.70	12	64.00	62.70	0	7,988	0.00%
2018/01/16	12	61.50	13	62.63	63.50	-1	7,915	-0.01%
2018/01/15	12	61.00	14	61.35	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	0	56.90	57.20	0	7,865	0.00%
2018/01/11	2	54.70	0	0.00	54.70	2	7,853	0.03%
2018/01/10	1	56.80	0	56.00	56.00	1	7,798	0.01%
2018/01/08	0	0.00	80	60.00	60.00	-80	7,653	-1.05%
2018/01/05	1	58.50	0.6	58.50	58.50	0.4	7,547	0.00%
2018/01/03	0	0.00	1	60.30	60.30	-1	7,503	-0.01%
2018/01/02	81	56.00	6	55.30	57.30	75	7,443	1.01%