智原 (3035)-兆豐-天母券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/26	0	281.50	1	284.00	295.50	-1	10,648	-0.01%
2024/04/25	2	280.00	0	0.00	279.00	2	10,729	0.02%
2024/04/24	1	295.03	1	304.00	294.50	0	10,820	0.00%
2024/04/22	1	292.00	0	0.00	290.00	1	11,541	0.01%
2024/04/19	12.1	316.13	12	309.38	306.00	0.1	11,660	0.00%
2024/04/18	0	0.00	2	311.75	322.00	-2	12,058	-0.02%
2024/04/17	4	316.38	3	316.50	314.00	1	12,758	0.01%
2024/04/16	9	310.67	9.2	315.15	313.00	-0.2	12,920	0.00%
2024/04/15	0	0.00	1	319.96	312.50	-1	13,093	-0.01%
2024/04/12	1	323.00	1	321.00	323.00	0	13,337	0.00%
2024/04/11	0	0.00	0	319.50	318.50	0	13,637	0.00%
2024/04/10	0.1	330.00	0	0.00	329.00	0.1	13,758	0.00%
2024/04/08	1	343.50	0	0.00	338.00	1	14,140	0.01%
2024/04/03	1	340.00	0	0.00	345.00	1	14,171	0.01%
2024/04/02	1	349.00	0	0.00	347.50	1	14,312	0.01%
2024/03/29	2	344.00	0	0.00	344.00	2	14,472	0.01%
2024/03/28	0	0.00	2	334.00	334.50	-2	14,504	-0.01%
2024/03/27	0	0.00	1	338.00	338.00	-1	14,643	-0.01%
2024/03/26	1.3	348.27	3	340.17	339.50	-1.7	14,942	-0.01%
2024/03/25	1	355.00	1	360.00	349.00	0	15,108	0.00%
2024/03/22	3	353.17	1	347.60	351.50	2	15,234	0.01%
2024/03/21	2.2	351.00	1	346.00	345.50	1.2	15,435	0.01%
2024/03/20	2	350.00	0	0.00	347.50	2	15,647	0.01%
2024/03/19	0	0.00	1	350.50	350.00	-1	15,930	-0.01%
2024/03/18	16.5	353.27	0	0.00	359.00	16.5	16,292	0.10%
2024/03/15	2	354.50	12	356.75	354.50	-10	16,844	-0.06%
2024/03/14	2.1	347.86	1	361.00	362.00	1.1	16,946	0.01%
2024/03/13	13.3	346.14	27	350.80	345.00	-13.7	17,056	-0.08%
2024/03/12	1	366.50	0	0.00	361.50	1	17,194	0.01%
2024/03/11	2	368.50	0	0.00	363.00	2	17,407	0.01%
2024/03/08	0.2	364.67	1.3	366.73	362.50	-1.1	17,626	-0.01%
2024/03/07	3.1	377.27	1	392.00	375.00	2.1	17,877	0.01%
2024/03/06	5.2	386.43	3	388.00	392.00	2.2	18,100	0.01%
2024/03/05	2.1	412.24	8	404.19	401.00	-6	18,356	-0.03%
2024/03/04	5	403.70	2	406.00	403.00	3	18,934	0.02%
2024/03/01	7	400.57	7	398.07	398.50	0	19,232	0.00%
2024/02/29	5.1	387.31	2.1	388.90	387.00	3	19,198	0.02%
2024/02/27	0.5	379.42	4	377.38	382.00	-3.5	19,253	-0.02%
2024/02/26	1.7	382.31	2	381.00	380.00	-0.3	19,419	0.00%
2024/02/23	6.1	387.67	5.2	386.94	386.00	0.9	19,620	0.00%
2024/02/22	6.2	387.39	2	389.25	382.00	4.2	19,604	0.02%
2024/02/21	7.4	385.38	2	380.25	380.00	5.4	19,883	0.03%
2024/02/20	10.2	409.43	13	410.04	400.00	-2.8	19,888	-0.01%
2024/02/19	3.1	424.29	6	428.08	415.00	-2.9	19,708	-0.01%
2024/02/16	3	448.00	3	448.00	441.50	0	19,710	0.00%
2024/02/15	3	449.17	6.1	452.65	455.00	-3.1	19,626	-0.02%
2024/02/05	5	421.10	1	422.00	418.00	4	19,452	0.02%
2024/02/02	2	428.50	7	422.52	421.00	-5	19,498	-0.03%
2024/02/01	2	418.43	2	422.75	411.00	0	19,353	0.00%
2024/01/31	5.1	420.03	2	423.50	416.50	3.1	19,344	0.02%
2024/01/30	1	428.50	1	427.00	430.00	0	19,350	0.00%
2024/01/29	3.1	420.52	2	417.50	420.50	1.1	19,371	0.01%
2024/01/26	5.1	429.64	1	431.50	422.00	4.1	19,472	0.02%
2024/01/25	6	438.67	11	435.73	439.50	-5	19,553	-0.03%
2024/01/24	4.1	428.32	5.2	425.85	429.00	-1.1	19,605	-0.01%
2024/01/23	1.1	446.65	5	440.90	437.00	-3.9	19,739	-0.02%
2024/01/22	4.2	444.93	3	443.50	448.00	1.2	19,787	0.01%
2024/01/19	11	436.18	5	436.10	430.00	6	19,771	0.03%
2024/01/18	11	423.72	18	420.39	423.50	-7	19,624	-0.04%
2024/01/17	8	432.63	9.1	434.40	428.00	-1.1	19,804	-0.01%
2024/01/16	17	429.15	13.2	428.33	429.50	3.8	19,718	0.02%
2024/01/15	8	420.84	1	418.50	411.50	7	19,409	0.04%
2024/01/12	5.2	423.34	11.2	424.07	421.50	-6	19,403	-0.03%
2024/01/11	18	402.12	27	405.24	422.50	-9	19,203	-0.05%
2024/01/10	3	381.83	7	379.93	387.00	-4	18,815	-0.02%
2024/01/09	9	380.72	5	381.90	375.50	4	19,198	0.02%
2024/01/08	7.2	381.85	6	384.50	377.00	1.2	19,208	0.01%
2024/01/05	1	383.00	4	381.50	384.00	-3	19,186	-0.02%
2024/01/04	3	368.50	2	371.50	372.00	1	19,117	0.01%
2024/01/03	7	368.14	6.8	367.65	373.00	0.2	19,381	0.00%
2024/01/02	1	360.00	1	357.50	360.00	0	19,188	0.00%
2023/12/29	1	357.00	0	0.00	357.00	1	19,396	0.01%
2023/12/28	1	352.50	2	356.50	354.50	-1	19,425	-0.01%
2023/12/27	2	361.75	2	362.00	362.50	0	19,385	0.00%
2023/12/26	1	365.00	0.1	363.00	361.00	1	19,483	0.00%
2023/12/25	0	0.00	1	356.00	357.00	-1	19,539	-0.01%
2023/12/21	6.1	352.56	1	358.00	350.50	5.1	19,791	0.03%
2023/12/20	8	369.50	4.2	371.67	365.50	3.8	19,736	0.02%
2023/12/19	9	371.94	7	371.00	373.50	2	19,880	0.01%
2023/12/18	8	369.19	16.1	368.81	367.00	-8.1	20,079	-0.04%
2023/12/15	7.6	367.04	8	367.38	361.00	-0.4	20,106	0.00%
2023/12/14	7.1	372.11	5	372.80	369.00	2.1	20,167	0.01%
2023/12/13	15	372.17	11.1	370.69	368.00	3.9	20,049	0.02%
2023/12/12	14	377.86	18	379.31	382.50	-4	20,136	-0.02%
2023/12/11	10	366.70	7	368.43	361.50	3	19,961	0.02%
2023/12/08	5	367.20	3	366.83	370.00	2	20,159	0.01%
2023/12/07	13.3	361.73	12	365.08	357.50	1.3	20,283	0.01%
2023/12/06	5.2	367.92	3	368.17	361.50	2.2	20,444	0.01%
2023/12/05	4.7	367.29	5	368.60	363.50	-0.3	20,557	0.00%
2023/12/04	6.3	383.95	8	383.75	380.00	-1.7	20,635	-0.01%
2023/12/01	18	389.67	20.5	386.24	391.00	-2.5	20,733	-0.01%
2023/11/30	8	379.00	8	383.56	385.50	0	20,695	0.00%
2023/11/29	18	372.56	16	375.47	380.00	2	20,458	0.01%
2023/11/28	19	357.82	6	357.92	361.00	13	20,092	0.06%
2023/11/27	7	333.50	23	337.61	331.00	-16	19,840	-0.08%
2023/11/24	4	340.75	4	340.88	344.00	0	20,119	0.00%
2023/11/23	3	332.00	5	340.80	336.00	-2	20,142	-0.01%
2023/11/22	12	347.71	10	349.50	346.00	2	20,082	0.01%
2023/11/21	7.5	348.67	9.9	343.31	342.50	-2.4	20,170	-0.01%
2023/11/20	8	355.25	1	359.00	345.00	7	20,428	0.03%
2023/11/17	7	347.50	12	338.54	351.00	-5	20,281	-0.02%
2023/11/16	1.4	317.89	1	320.50	319.50	0.4	20,030	0.00%
2023/11/15	13.8	335.21	5	332.40	320.50	8.8	20,265	0.04%
2023/11/14	15	332.70	11	333.86	331.00	4	20,648	0.02%
2023/11/13	10	334.80	12.2	333.57	334.00	-2.2	21,080	-0.01%
2023/11/10	7	325.86	10	327.30	323.50	-3	21,400	-0.01%
2023/11/09	2	329.50	2	331.75	333.50	0	21,561	0.00%
2023/11/08	11.2	333.54	16	333.97	335.50	-4.8	21,750	-0.02%
2023/11/07	1	328.50	1	328.00	328.50	0	21,883	0.00%
2023/11/06	2	331.00	1	331.50	332.00	1	21,808	0.00%
2023/11/03	7	325.14	4	324.75	322.00	3	21,652	0.01%
2023/11/02	17	319.38	8	320.19	324.00	9	21,438	0.04%
2023/11/01	10	304.95	18	300.58	302.50	-8	21,213	-0.04%
2023/10/31	12	325.83	19	313.66	302.00	-7	21,011	-0.03%
2023/10/30	1	320.50	0	0.00	326.00	1	20,706	0.00%
2023/10/27	8	315.88	15	312.27	308.50	-7	20,545	-0.03%
2023/10/26	6	318.63	9	319.00	318.00	-3	20,428	-0.01%
2023/10/25	21.5	330.65	14	329.46	325.00	7.5	20,272	0.04%
2023/10/24	7	338.57	6	340.25	339.50	1	20,005	0.00%
2023/10/20	5	335.80	1.3	334.62	334.50	3.7	19,531	0.02%
2023/10/19	12	343.46	22	344.36	343.00	-10	19,944	-0.05%
2023/10/18	23	349.54	20	350.68	351.00	3	20,269	0.01%
2023/10/17	20	353.18	12	358.96	352.50	8	20,249	0.04%
2023/10/16	7	343.00	2	342.50	350.00	5	20,262	0.02%
2023/10/13	2	334.50	0	335.50	343.00	2	20,547	0.01%
2023/10/11	1	343.50	2	337.25	331.00	-1	21,100	0.00%
2023/10/06	1	321.00	1.1	316.82	323.00	-0.1	21,221	0.00%
2023/10/05	0.1	320.00	1	318.50	321.00	-0.9	21,269	0.00%
2023/10/04	3.2	302.45	3	299.00	303.00	0.2	21,347	0.00%
2023/10/03	22	309.30	23	304.20	304.00	-1	21,588	0.00%
2023/10/02	1	314.99	5	313.40	312.50	-4	21,981	-0.02%
2023/09/28	24	308.71	24	308.92	306.00	0	22,153	0.00%
2023/09/27	25	301.90	22	304.52	306.00	3	22,691	0.01%
2023/09/26	20	312.70	18	303.50	303.00	2	22,997	0.01%
2023/09/25	5	306.70	5	313.50	309.50	0	23,198	0.00%
2023/09/22	20	294.25	18	300.56	304.50	2	23,162	0.01%
2023/09/21	26	304.40	27	297.80	298.00	-1	23,315	0.00%
2023/09/20	24	321.19	16	314.72	315.50	8	23,080	0.03%
2023/09/19	3	328.67	2	335.00	322.50	1	23,122	0.00%
2023/09/15	7.1	345.10	6	357.92	338.00	1.1	23,086	0.00%
2023/09/14	2	356.25	2	356.50	356.50	0	22,723	0.00%
2023/09/12	9	329.56	8	349.69	325.50	1	22,316	0.00%
2023/09/11	3	344.33	53	353.50	346.50	-50	22,193	-0.23%
2023/09/08	0	0.00	6	360.25	360.00	-6	21,987	-0.03%
2023/09/07	53	362.66	6.1	363.82	369.50	46.9	21,976	0.21%
2023/09/06	2.1	367.62	6.5	366.38	367.00	-4.4	21,685	-0.02%
2023/09/05	1.5	354.17	2.2	351.99	357.00	-0.7	21,301	0.00%
2023/09/04	9	342.33	6	341.33	345.00	3	21,044	0.01%
2023/09/01	10.2	338.70	15.2	348.57	335.00	-5	20,849	-0.02%
2023/08/31	4.1	345.72	1	344.00	345.00	3.1	20,501	0.02%
2023/08/30	5	347.70	3.1	352.23	342.00	1.9	20,321	0.01%
2023/08/29	30	334.08	27	336.28	335.50	3	19,928	0.02%
2023/08/28	16	328.66	18	330.72	335.00	-2	19,742	-0.01%
2023/08/25	67	340.07	60	333.00	334.00	7	19,539	0.04%
2023/08/24	1.1	349.18	1.1	351.73	333.00	0	19,248	0.00%
2023/08/23	6	334.83	4	333.75	340.50	2	19,019	0.01%
2023/08/22	16	345.66	18	343.92	341.00	-2	18,776	-0.01%
2023/08/21	9	337.89	4	336.25	335.50	5	18,741	0.03%
2023/08/18	6	339.92	11	347.05	328.00	-5	18,462	-0.03%
2023/08/17	15.7	353.12	4	359.00	357.00	11.7	17,899	0.07%
2023/08/16	9	336.56	6.1	334.75	341.00	3	17,419	0.02%
2023/08/15	2	324.25	14.1	322.95	334.00	-12.1	17,012	-0.07%
2023/08/14	47.1	302.94	49	305.38	304.00	-2	16,725	-0.01%
2023/08/11	4	295.63	3	296.83	293.50	1	16,465	0.01%
2023/08/10	0	0.00	1.7	279.79	280.00	-1.7	16,235	-0.01%
2023/08/09	2.1	300.13	0	0.00	301.00	2.1	16,253	0.01%
2023/08/08	2.3	295.04	0	0.00	295.50	2.3	16,287	0.01%
2023/08/07	2	290.75	0	0.00	307.50	2	16,315	0.01%
2023/08/04	2.1	270.98	1	287.99	281.50	1.1	16,299	0.01%
2023/08/02	0.5	281.00	1	281.00	281.00	-0.5	16,296	0.00%
2023/07/31	1	310.50	0.1	334.50	326.00	0.9	16,364	0.01%
2023/07/28	1	317.50	3	323.17	319.50	-2	16,321	-0.01%
2023/07/27	3.1	314.83	2.5	318.30	331.00	0.6	16,358	0.00%
2023/07/26	1	348.00	0.4	340.00	340.00	0.6	16,321	0.00%
2023/07/25	4	374.00	1	381.00	377.50	3	16,440	0.02%
2023/07/24	4.5	383.71	0	0.00	377.50	4.5	16,601	0.03%
2023/07/21	0	0.00	3	369.33	379.50	-3	16,376	-0.02%
2023/07/20	1	330.00	2	337.75	345.00	-1	15,962	-0.01%
2023/07/19	8	325.31	6	329.08	329.00	2	15,782	0.01%
2023/07/18	9	319.56	15	321.80	314.00	-6	15,305	-0.04%
2023/07/17	11.4	314.65	8	321.06	319.00	3.4	14,809	0.02%
2023/07/14	2	282.50	5.2	280.87	295.00	-3.2	14,264	-0.02%
2023/07/13	5	273.90	6.5	278.32	268.50	-1.5	13,808	-0.01%
2023/07/12	4	260.75	1	263.00	260.50	3	13,253	0.02%
2023/07/11	2	262.00	2.1	259.62	262.00	-0.1	13,097	0.00%
2023/07/10	13.1	252.82	10	249.75	253.50	3.1	12,812	0.02%
2023/07/07	13.5	247.18	13	247.77	244.50	0.5	12,591	0.00%
2023/07/06	9	255.61	10.1	256.92	253.50	-1.1	12,163	-0.01%
2023/07/05	5	256.40	133.2	249.07	255.50	-128.2	11,910	-1.08%	大賣/鉅額交易
2023/07/04	0	0.00	5	237.90	250.50	-5	11,417	-0.04%
2023/07/03	2	229.25	12.1	221.24	228.00	-10.1	11,054	-0.09%
2023/06/30	18	210.81	3	212.50	211.00	15	10,835	0.14%
2023/06/29	30	211.52	27	210.11	210.00	3	10,851	0.03%
2023/06/28	3	199.83	7	201.93	201.00	-4	10,717	-0.04%
2023/06/27	8	201.81	3	201.67	198.00	5	11,051	0.05%
2023/06/26	3	202.00	4	200.25	202.00	-1	11,102	-0.01%
2023/06/21	8	194.38	13	196.35	199.00	-5	11,496	-0.04%
2023/06/20	9.1	196.09	8.1	198.42	196.00	1	11,548	0.01%
2023/06/19	114	197.75	3.1	197.94	196.50	110.9	11,706	0.95%	大買/鉅額交易
2023/06/16	3.1	193.60	5	193.90	193.00	-1.9	11,603	-0.02%
2023/06/15	3	190.50	5	189.00	190.00	-2	11,553	-0.02%
2023/06/14	7	186.86	3.2	187.56	186.00	3.8	11,600	0.03%
2023/06/13	10.1	185.36	7.1	185.90	187.50	3	11,641	0.03%
2023/06/12	0	0.00	3	176.00	174.50	-3	11,506	-0.03%
2023/06/09	0.2	172.00	5	172.30	173.50	-4.8	11,537	-0.04%
2023/06/08	6	168.42	3	168.50	168.50	3	11,624	0.03%
2023/06/07	0	0.00	10	170.50	172.00	-10	11,779	-0.08%
2023/06/06	2	171.00	0	0.00	170.50	2	12,282	0.02%
2023/06/05	0	0.00	1.2	173.50	173.00	-1.2	12,355	-0.01%
2023/06/02	3	173.00	4.2	174.69	172.00	-1.2	12,416	-0.01%
2023/06/01	3.2	171.22	1.1	171.68	173.00	2.1	12,476	0.02%
2023/05/31	0	0.00	1	172.00	171.50	-1	12,750	-0.01%
2023/05/30	1	172.00	1	174.50	172.50	0	12,802	0.00%
2023/05/29	4	173.50	4.3	173.84	173.50	-0.3	12,820	0.00%
2023/05/26	5	169.90	3	172.17	168.50	2	12,907	0.02%
2023/05/25	12.3	172.32	7	172.43	170.50	5.3	13,281	0.04%
2023/05/24	5	166.90	3	167.00	167.00	2	13,602	0.01%
2023/05/23	1.2	171.25	2	170.00	171.00	-0.8	13,714	-0.01%
2023/05/22	4	168.88	0	0.00	168.50	4	13,833	0.03%
2023/05/19	0.2	171.25	3	170.50	172.00	-2.8	13,863	-0.02%
2023/05/18	1.1	167.59	3.2	168.63	167.50	-2.1	13,979	-0.02%
2023/05/17	0.2	165.50	45	165.50	166.50	-44.8	14,073	-0.32%
2023/05/16	2	163.00	2	167.50	162.00	0	14,134	0.00%
2023/05/15	4	163.00	0	0.00	164.50	4	14,162	0.03%
2023/05/12	7	166.79	2	166.00	167.00	5	14,331	0.03%
2023/05/11	8	168.38	6	165.50	164.50	2	14,585	0.01%
2023/05/10	1	169.00	4	169.75	169.50	-3	15,086	-0.02%
2023/05/08	1	170.50	9	171.28	168.50	-8	15,458	-0.05%
2023/05/05	12	169.54	4	170.00	170.00	8	16,178	0.05%
2023/05/04	3	167.67	12	168.58	169.00	-9	16,439	-0.05%
2023/05/03	5	166.90	12	167.54	166.00	-7	16,616	-0.04%
2023/05/02	13	167.54	9	169.11	170.00	4	16,586	0.02%
2023/04/28	2	163.75	4	165.50	164.00	-2	16,619	-0.01%
2023/04/27	2	161.75	27	158.56	160.00	-25	16,470	-0.15%
2023/04/26	16	158.09	3	161.33	158.50	13	16,309	0.08%
2023/04/25	15	168.53	5	171.00	171.00	10	15,999	0.06%
2023/04/24	7	179.79	4	177.38	177.00	3	15,830	0.02%
2023/04/21	3.2	188.28	2	187.00	184.50	1.2	15,754	0.01%
2023/04/20	2.1	188.44	2	188.75	191.00	0.1	15,770	0.00%
2023/04/19	0.1	191.00	0	0.00	188.50	0.1	15,884	0.00%
2023/04/18	0	0.00	3	194.67	191.50	-3	15,912	-0.02%
2023/04/17	1	194.00	1	193.50	194.50	0	15,967	0.00%
2023/04/14	2	194.00	0	0.00	194.50	2	16,057	0.01%
2023/04/11	3	197.67	0	0.00	197.50	3	16,198	0.02%
2023/04/10	1	202.50	5	200.70	199.50	-4	16,385	-0.02%
2023/04/07	6	200.92	8	202.06	200.00	-2	16,361	-0.01%
2023/04/06	1	201.00	0	0.00	201.00	1	16,255	0.01%
2023/03/31	2	193.25	1	192.50	196.50	1	16,126	0.01%
2023/03/30	3	192.00	1	192.50	193.00	2	16,015	0.01%
2023/03/29	3	190.67	1	195.00	189.00	2	15,899	0.01%
2023/03/28	46	201.05	28	196.16	195.50	18	15,737	0.11%
2023/03/27	25	212.10	3	212.83	209.00	22	15,297	0.14%
2023/03/24	44	212.10	54	215.89	215.50	-10	15,057	-0.07%
2023/03/23	2	200.00	0	0.00	198.50	2	14,498	0.01%
2023/03/22	2	200.25	1	201.50	200.50	1	14,533	0.01%
2023/03/21	1	193.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	1	197.00	0	0.00	191.00	1	14,384	0.01%
2023/03/17	2	195.00	1	193.00	194.50	1	14,410	0.01%
2023/03/16	3	189.67	1	187.00	188.00	2	14,186	0.01%
2023/03/15	0	0.00	1	192.00	190.50	-1	14,175	-0.01%
2023/03/14	1	187.00	2	186.00	187.50	-1	14,093	-0.01%
2023/03/13	1	186.00	1	186.50	186.50	0	14,174	0.00%
2023/03/10	2	192.25	2	186.50	187.00	0	14,176	0.00%
2023/03/09	8	198.19	8	197.44	194.00	0	14,405	0.00%
2023/03/07	1	187.50	2	188.00	187.50	-1	13,967	-0.01%
2023/03/06	1	193.00	2	191.00	189.50	-1	13,998	-0.01%
2023/03/03	3	191.33	4	190.75	188.50	-1	14,115	-0.01%
2023/03/02	4	186.25	2	186.25	186.00	2	14,220	0.01%
2023/03/01	1	185.50	0	0.00	186.00	1	14,266	0.01%
2023/02/24	1	188.00	4	187.00	185.50	-3	14,319	-0.02%
2023/02/23	6	186.50	5	188.60	188.50	1	14,153	0.01%
2023/02/22	7	187.50	9	183.17	181.00	-2	14,009	-0.01%
2023/02/21	1	197.50	2	197.50	200.50	-1	13,748	-0.01%
2023/02/20	2	198.75	0	0.00	195.00	2	13,831	0.01%
2023/02/17	15	196.80	7	197.29	196.50	8	14,067	0.06%
2023/02/16	1	193.50	3	196.83	200.50	-2	14,445	-0.01%
2023/02/15	2	192.25	2	191.50	193.00	0	14,704	0.00%
2023/02/14	3	195.67	1	197.00	192.00	2	14,749	0.01%
2023/02/13	2	193.75	3	192.50	193.50	-1	15,074	-0.01%
2023/02/10	12	194.29	15	194.67	193.50	-3	15,370	-0.02%
2023/02/09	7	201.57	5	199.20	198.50	2	15,653	0.01%
2023/02/08	8	200.56	6	200.08	199.00	2	15,573	0.01%
2023/02/07	2	189.75	7	188.64	191.50	-5	15,221	-0.03%
2023/02/06	2	191.50	2	190.50	190.00	0	15,323	0.00%
2023/02/03	13	192.81	16	191.00	194.50	-3	15,369	-0.02%
2023/02/02	7	181.86	5.2	181.58	184.00	1.8	14,907	0.01%
2023/02/01	8.1	175.09	10	173.05	175.50	-1.9	15,396	-0.01%
2023/01/31	5	168.50	5	166.10	169.50	0	15,627	0.00%
2023/01/30	2.1	168.76	3	167.50	168.50	-0.9	16,331	-0.01%
2023/01/17	7	159.14	1	160.00	160.00	6	17,101	0.04%
2023/01/16	12	159.00	5	159.50	159.50	7	17,567	0.04%
2023/01/13	6	158.42	1	159.50	157.50	5	17,880	0.03%
2023/01/12	1	160.50	0	0.00	160.00	1	18,323	0.01%
2023/01/11	8	160.38	8.3	160.03	161.00	-0.3	18,752	0.00%
2023/01/10	9	160.00	16	159.06	160.00	-7	19,182	-0.04%
2023/01/09	6.4	156.43	6	159.25	158.50	0.4	19,639	0.00%
2023/01/06	4	151.00	7	148.93	151.00	-3	19,950	-0.02%
2023/01/05	26	147.00	30	150.50	147.00	-4	20,375	-0.02%
2023/01/04	0	0.00	5	147.00	149.00	-5	20,876	-0.02%
2023/01/03	1	143.00	1	143.00	147.00	0	21,203	0.00%
2022/12/30	1	149.00	2	146.25	142.50	-1	21,448	0.00%
2022/12/29	25	145.84	2	145.25	145.50	23	21,795	0.11%
2022/12/28	2.2	148.73	4	147.25	145.00	-1.8	22,145	-0.01%
2022/12/27	2	154.00	6	155.25	156.50	-4	22,266	-0.02%
2022/12/26	6	152.83	7	154.50	152.00	-1	22,770	0.00%
2022/12/23	6	158.42	5	156.00	159.00	1	23,323	0.00%
2022/12/22	10	158.25	10	160.75	158.00	0	23,747	0.00%
2022/12/20	16	156.09	15	166.17	156.00	1	24,661	0.00%
2022/12/19	1	161.00	1	164.00	165.00	0	25,021	0.00%
2022/12/16	15	166.10	0	0.00	165.00	15	25,528	0.06%
2022/12/15	29	170.97	67	171.68	171.50	-38	25,759	-0.15%
2022/12/14	1.2	171.80	2	165.75	173.00	-0.8	25,800	0.00%
2022/12/13	5	164.50	5	166.50	164.00	0	25,794	0.00%
2022/12/12	3	165.17	0	0.00	164.00	3	25,943	0.01%
2022/12/09	9	170.50	12	169.63	168.50	-3	26,462	-0.01%
2022/12/08	6	168.33	6	168.33	167.00	0	26,667	0.00%
2022/12/07	2	172.00	1	172.00	170.00	1	26,854	0.00%
2022/12/06	2	176.00	3	177.00	175.50	-1	26,928	0.00%
2022/12/05	11	179.64	10	178.85	178.00	1	27,113	0.00%
2022/12/02	4	177.00	0	0.00	176.50	4	27,347	0.01%
2022/12/01	3	178.83	0	0.00	175.50	3	27,536	0.01%
2022/11/30	2	169.75	6	168.67	168.50	-4	27,497	-0.01%
2022/11/29	1	166.00	0.2	167.00	165.50	0.9	27,732	0.00%
2022/11/28	3	168.00	1	169.00	168.50	2	28,144	0.01%
2022/11/25	12	168.54	8	170.75	167.50	4	28,344	0.01%
2022/11/24	10.5	169.86	10	170.95	172.00	0.5	28,350	0.00%
2022/11/23	7	165.14	11	167.00	163.50	-4	28,343	-0.01%
2022/11/22	6	163.67	1	163.50	166.50	5	28,707	0.02%
2022/11/21	0	0.00	1	167.00	164.00	-1	29,182	0.00%
2022/11/18	10	167.00	15	170.30	166.00	-5	29,702	-0.02%
2022/11/17	11	168.45	9	165.39	170.50	2	29,817	0.01%
2022/11/16	0	0.00	4	165.63	167.00	-4	30,017	-0.01%
2022/11/15	9	165.72	10	165.05	167.00	-1	30,214	0.00%
2022/11/14	6.2	163.48	12	162.33	163.50	-5.9	30,634	-0.02%
2022/11/11	8	159.88	6	160.08	156.50	2	31,097	0.01%
2022/11/10	1	148.50	0	0.00	150.50	1	30,971	0.00%
2022/11/09	6	152.00	3	150.67	150.50	3	31,293	0.01%
2022/11/08	4	153.25	4	150.50	147.00	0	31,812	0.00%
2022/11/07	29	150.64	45	148.84	149.00	-16	32,171	-0.05%
2022/11/04	5	144.10	1	142.00	142.50	4	31,967	0.01%
2022/11/03	12	144.00	12	144.50	144.00	0	31,985	0.00%
2022/11/02	17	146.09	11	146.00	145.50	6	32,066	0.02%
2022/11/01	7	145.29	7	146.43	146.50	0	32,164	0.00%
2022/10/31	16	142.59	16	143.50	142.00	0	32,256	0.00%
2022/10/28	6	142.58	6	146.50	139.50	0	32,356	0.00%
2022/10/27	17	135.94	18	136.97	138.00	-1	31,865	0.00%
2022/10/26	14	136.39	11	136.55	133.50	3	31,835	0.01%
2022/10/25	2	134.00	3	135.17	139.50	-1	31,506	0.00%
2022/10/24	0	0.00	7	134.43	134.50	-7	31,060	-0.02%
2022/10/21	22	122.82	22	123.64	122.50	0	31,495	0.00%
2022/10/20	4	125.25	4	125.00	127.00	0	32,320	0.00%
2022/10/19	13	132.15	11	133.36	125.00	2	32,200	0.01%
2022/10/18	3	129.00	3	131.67	130.50	0	32,249	0.00%
2022/10/17	5	130.10	6	129.00	131.50	-1	32,783	0.00%
2022/10/14	2	126.50	30	130.00	130.00	-28	33,031	-0.08%
2022/10/13	3	120.83	2	122.00	118.50	1	33,153	0.00%
2022/10/12	6	121.33	7	122.36	122.00	-1	33,056	0.00%
2022/10/11	14	127.36	14	129.57	127.00	0	33,018	0.00%
2022/10/07	11	137.27	0	0.00	136.50	11	32,849	0.03%
2022/10/06	12	138.29	3	137.50	140.00	9	32,872	0.03%
2022/10/05	3	140.00	7	138.00	133.50	-4	32,704	-0.01%
2022/10/04	1	137.50	2	139.50	137.50	-1	32,381	0.00%
2022/10/03	4	137.25	4	138.38	135.50	0	32,180	0.00%
2022/09/30	7	130.21	1	132.50	134.00	6	32,572	0.02%
2022/09/29	2	131.75	10	126.00	127.00	-8	32,663	-0.02%
2022/09/28	0	0.00	3	129.33	127.50	-3	32,739	-0.01%
2022/09/27	8	136.13	1	134.50	134.50	7	32,704	0.02%
2022/09/26	2	139.00	15	140.13	136.00	-13	32,637	-0.04%
2022/09/23	8	147.81	10	147.20	145.50	-2	32,650	-0.01%
2022/09/22	3	150.00	1	156.00	156.00	2	32,479	0.01%
2022/09/21	5	152.50	6	151.25	152.50	-1	32,515	0.00%
2022/09/20	29	152.33	25	152.84	152.00	4	32,776	0.01%
2022/09/19	1	153.00	5	154.10	152.50	-4	32,932	-0.01%
2022/09/16	14	155.32	3	156.83	153.50	11	33,125	0.03%
2022/09/15	10	164.75	32.2	166.96	161.00	-22.2	33,151	-0.07%
2022/09/14	7	169.79	12	168.17	169.50	-5	33,183	-0.02%
2022/09/13	6.1	176.39	4	176.13	176.00	2.1	33,222	0.01%
2022/09/12	6	177.83	3.3	177.20	173.00	2.7	33,278	0.01%
2022/09/08	23	174.83	17	174.71	175.50	6	33,482	0.02%
2022/09/07	10.2	174.34	4	174.38	176.00	6.2	33,488	0.02%
2022/09/06	25	175.36	21	180.43	175.50	4	33,699	0.01%
2022/09/05	20	181.98	11.4	184.53	179.50	8.6	33,603	0.03%
2022/09/02	14.6	187.59	12	187.38	188.00	2.6	33,488	0.01%
2022/09/01	5	184.00	12	181.88	181.00	-7	33,293	-0.02%
2022/08/31	48	188.86	6	188.00	187.00	42	33,223	0.13%
2022/08/30	17	190.26	12	190.00	188.50	5	33,343	0.01%
2022/08/29	22	186.59	19	186.74	190.00	3	33,178	0.01%
2022/08/26	15	199.93	61	200.30	191.00	-46	33,079	-0.14%
2022/08/25	35	195.56	58	195.51	195.00	-23	32,887	-0.07%
2022/08/24	12	189.13	4	188.63	186.00	8	32,679	0.02%
2022/08/23	13	186.62	5	187.50	190.50	8	32,474	0.02%
2022/08/22	23	191.59	14	191.64	186.00	9	32,316	0.03%
2022/08/19	33	193.73	16	193.69	189.50	17	32,358	0.05%
2022/08/18	37	183.00	28	185.48	189.00	9	31,931	0.03%
2022/08/17	14	175.93	16	175.66	175.50	-2	31,262	-0.01%
2022/08/16	23	177.07	20	177.08	175.50	3	31,269	0.01%
2022/08/15	14	176.39	41.2	176.27	178.00	-27.2	31,286	-0.09%
2022/08/12	11.2	162.34	23	167.52	170.50	-11.8	30,694	-0.04%
2022/08/11	12	155.46	5	155.60	155.00	7	30,349	0.02%
2022/08/10	3	149.83	8	150.00	149.00	-5	30,681	-0.02%
2022/08/09	2	152.00	0	0.00	154.50	2	30,843	0.01%
2022/08/08	28	155.48	1	154.50	154.50	27	31,057	0.09%
2022/08/05	6	156.17	8	156.69	159.50	-2	31,147	-0.01%
2022/08/04	1	145.50	17	145.44	149.00	-16	31,240	-0.05%
2022/08/03	6	150.42	5	149.50	148.50	1	31,290	0.00%
2022/08/02	29	149.84	7	149.43	151.50	22	31,482	0.07%
2022/08/01	12	154.04	8	153.25	153.00	4	31,442	0.01%
2022/07/29	12	157.21	32	155.98	156.00	-20	31,376	-0.06%
2022/07/28	11	161.00	12	160.58	155.50	-1	31,475	0.00%
2022/07/27	46	167.75	16	167.72	163.00	30	30,798	0.10%
2022/07/26	16	179.63	13	179.15	177.50	3	29,889	0.01%
2022/07/25	35	178.57	32	180.03	181.50	3	29,826	0.01%
2022/07/22	18	185.08	33	183.79	180.50	-15	29,766	-0.05%
2022/07/21	6	168.50	22	169.16	179.00	-16	29,265	-0.05%
2022/07/20	28	162.36	59	161.86	163.00	-31	28,744	-0.11%
2022/07/19	14	160.00	4	155.13	154.00	10	28,522	0.04%
2022/07/18	36	159.96	6	160.25	158.00	30	28,377	0.11%
2022/07/15	6	153.33	5	152.70	152.50	1	28,062	0.00%
2022/07/14	10	151.50	9	151.39	150.00	1	28,107	0.00%
2022/07/13	2	150.00	0	0.00	146.50	2	27,985	0.01%
2022/07/12	0	0.00	2	159.50	150.00	-2	28,075	-0.01%
2022/07/11	7	167.71	5	163.90	162.00	2	28,455	0.01%
2022/07/08	18	171.72	7.3	170.01	165.00	10.7	28,630	0.04%
2022/07/07	11.3	166.23	13	169.81	174.00	-1.7	28,007	-0.01%
2022/07/06	11	164.45	11	166.45	160.50	0	27,834	0.00%
2022/07/05	3	174.17	2	170.50	174.00	1	27,750	0.00%
2022/07/04	25	171.68	25	172.10	172.50	0	27,851	0.00%
2022/07/01	8	185.44	8	181.19	172.00	0	27,944	0.00%
2022/06/30	1	188.50	1	189.00	191.00	0	27,826	0.00%
2022/06/29	3	190.33	4	192.50	194.50	-1	27,816	0.00%
2022/06/28	10	187.85	10	190.70	190.00	0	27,790	0.00%
2022/06/27	6	198.25	2	199.50	198.00	4	28,067	0.01%
2022/06/24	36	187.63	8	188.38	187.50	28	28,540	0.10%
2022/06/23	7	188.43	9	188.61	190.00	-2	28,676	-0.01%
2022/06/22	6	190.58	38	192.88	186.50	-32	28,328	-0.11%
2022/06/21	20	203.50	20	203.00	207.00	0	28,133	0.00%
2022/06/20	3	207.83	6	204.33	201.50	-3	28,206	-0.01%
2022/06/17	19	209.05	21	207.40	209.00	-2	28,277	-0.01%
2022/06/16	8	224.69	6	233.08	214.50	2	28,039	0.01%
2022/06/15	8	232.00	9	229.11	228.50	-1	28,074	0.00%
2022/06/14	13	226.27	15	222.03	225.50	-2	28,220	-0.01%
2022/06/13	3	223.83	7	225.21	226.00	-4	28,523	-0.01%
2022/06/10	14	224.75	3	224.33	225.50	11	29,039	0.04%
2022/06/09	10	223.95	12	222.38	224.00	-2	29,291	-0.01%
2022/06/08	8	228.19	5	225.30	222.50	3	29,488	0.01%
2022/06/07	4	228.88	4	228.63	228.50	0	30,017	0.00%
2022/06/06	6	229.25	8	229.44	231.50	-2	30,785	-0.01%
2022/06/02	7	230.86	6	229.92	226.00	1	31,348	0.00%
2022/06/01	5	240.80	19	245.13	238.00	-14	31,717	-0.04%
2022/05/31	14	239.36	4	237.75	240.50	10	31,931	0.03%
2022/05/30	7	239.36	6	240.08	242.00	1	32,963	0.00%
2022/05/27	12	242.04	10	238.45	231.00	2	33,710	0.01%
2022/05/26	12	244.63	8	248.63	238.50	4	34,303	0.01%
2022/05/25	4	251.50	4	253.75	255.00	0	34,805	0.00%
2022/05/24	3	257.33	2	250.00	250.00	1	35,532	0.00%
2022/05/23	6	267.00	6	264.42	257.50	0	36,322	0.00%
2022/05/20	67	269.13	63	267.95	269.50	4	36,532	0.01%
2022/05/19	21	263.10	21	263.02	269.50	0	36,484	0.00%
2022/05/18	21	265.26	21	266.69	268.00	0	36,532	0.00%
2022/05/17	9	252.39	10	253.05	255.00	-1	36,520	0.00%
2022/05/16	12	259.54	12	265.71	252.50	0	37,163	0.00%
2022/05/13	6	260.08	3	262.00	257.00	3	37,394	0.01%
2022/05/12	17	254.09	26	257.19	254.50	-9	37,471	-0.02%
2022/05/11	14	250.11	14	254.75	257.50	0	37,788	0.00%
2022/05/10	8	247.44	9	246.11	255.00	-1	37,985	0.00%
2022/05/09	14	259.96	12	261.00	246.50	2	38,497	0.01%
2022/05/06	3	275.83	7	275.57	272.00	-4	38,829	-0.01%
2022/05/05	9	278.72	8.1	280.81	286.00	0.9	38,763	0.00%
2022/05/04	3	264.33	3	264.17	262.50	0	38,558	0.00%
2022/05/03	7	264.79	7	264.93	264.50	0	38,787	0.00%
2022/04/29	19	264.50	18	263.19	260.50	1	38,955	0.00%
2022/04/28	13	258.27	15	250.50	260.00	-2	38,880	-0.01%
2022/04/27	10	240.65	10	248.10	252.50	0	38,898	0.00%
2022/04/26	2	250.25	1	245.50	242.50	1	38,817	0.00%
2022/04/25	5	248.90	8	253.88	248.50	-3	39,070	-0.01%
2022/04/22	7	264.50	6	265.83	267.50	1	39,245	0.00%
2022/04/21	1	279.00	1	275.00	275.00	0	39,660	0.00%
2022/04/20	4	270.00	4	275.00	276.50	0	39,824	0.00%
2022/04/19	33	270.50	31	274.23	268.50	2	39,943	0.01%
2022/04/18	19	260.42	21.1	269.87	272.50	-2.1	40,018	-0.01%
2022/04/15	40.1	264.70	21	263.02	265.50	19.1	40,260	0.05%
2022/04/14	44	281.97	43	285.74	281.50	1	40,341	0.00%
2022/04/13	3	287.50	3	287.67	289.50	0	40,256	0.00%
2022/04/12	13	281.88	13	281.42	281.50	0	40,177	0.00%
2022/04/11	24	291.56	23	286.89	281.00	1	39,911	0.00%
2022/04/08	29	301.91	28	297.79	301.50	1	39,727	0.00%
2022/04/07	49.1	303.10	48	308.02	296.00	1.1	39,457	0.00%
2022/04/06	25	312.70	24	310.38	317.00	1	39,182	0.00%
2022/04/01	14	305.00	13	300.31	312.00	1	39,128	0.00%
2022/03/31	6	307.67	11	308.45	305.50	-5	39,374	-0.01%
2022/03/30	37	319.08	36	324.74	312.50	1	39,541	0.00%
2022/03/29	33	319.85	27	313.83	322.50	6	39,675	0.02%
2022/03/28	28	305.61	30	294.12	311.00	-2	40,065	0.00%
2022/03/25	6	295.17	5	293.90	296.00	1	40,418	0.00%
2022/03/24	1	287.50	22	283.80	287.50	-21	40,965	-0.05%
2022/03/23	29	295.60	13	286.19	284.00	16	42,365	0.04%
2022/03/22	6	285.85	9	284.83	282.00	-3	42,972	-0.01%
2022/03/21	6	277.92	6	280.67	274.50	0	43,100	0.00%
2022/03/18	27	272.09	26	272.08	273.00	1	43,130	0.00%
2022/03/17	41	272.51	39.1	275.42	275.00	1.9	42,942	0.00%
2022/03/16	8	260.38	7	262.36	255.00	1	42,428	0.00%
2022/03/15	71.1	265.79	70	272.42	260.50	1.1	42,269	0.00%
2022/03/14	27	291.33	27	290.59	286.00	0	42,126	0.00%
2022/03/11	42	283.07	42	279.49	287.00	0	41,766	0.00%
2022/03/10	46	281.71	46	280.53	281.00	0	41,630	0.00%
2022/03/09	16	276.47	16	282.94	275.00	0	41,146	0.00%
2022/03/08	15	293.90	12	288.29	273.50	3	40,380	0.01%
2022/03/07	26	284.85	27	287.22	287.50	-1	39,594	0.00%
2022/03/04	51	296.46	46	297.86	288.00	5	39,069	0.01%
2022/03/03	46	316.80	41	315.51	312.00	5	38,732	0.01%
2022/03/02	24	298.48	24	298.40	307.00	0	37,914	0.00%
2022/03/01	20	286.38	22	283.27	299.50	-2	37,091	-0.01%
2022/02/25	7	269.36	15	265.97	272.50	-8	36,252	-0.02%
2022/02/24	31	246.92	27	248.78	248.00	4	35,583	0.01%
2022/02/23	40	243.59	39	248.14	245.00	1	34,753	0.00%
2022/02/22	6	238.92	6	238.50	233.50	0	33,923	0.00%
2022/02/21	23	235.28	33	233.67	239.00	-10	33,503	-0.03%
2022/02/18	1	235.00	2	234.25	238.50	-1	33,774	0.00%
2022/02/17	92	234.47	85	235.33	233.00	7	33,898	0.02%
2022/02/16	28	245.68	31	246.03	243.00	-3	33,682	-0.01%
2022/02/15	41	235.00	39	235.95	232.00	2	33,336	0.01%
2022/02/14	13	229.65	10	235.20	231.00	3	33,092	0.01%
2022/02/11	8	244.44	12	241.46	244.00	-4	33,159	-0.01%
2022/02/10	28	238.20	56	237.48	234.00	-28	32,875	-0.09%
2022/02/09	46	235.79	16	235.72	236.50	30	32,706	0.09%
2022/02/08	7	224.14	8	211.06	224.00	-1	32,424	0.00%
2022/02/07	5	203.50	6	201.25	209.50	-1	32,386	0.00%
2022/01/26	9	202.67	9	199.89	199.50	0	32,810	0.00%
2022/01/25	26	207.54	27	211.76	205.50	-1	33,233	0.00%
2022/01/24	13	213.38	13	212.38	213.50	0	33,695	0.00%
2022/01/21	24	215.50	23	215.24	216.00	1	34,692	0.00%
2022/01/20	2	216.75	4	217.88	219.00	-2	35,430	-0.01%
2022/01/19	7	210.79	7	211.36	215.00	0	36,018	0.00%
2022/01/18	13	211.42	28	215.52	209.00	-15	36,701	-0.04%
2022/01/17	17	213.47	2	210.75	214.50	15	37,392	0.04%
2022/01/14	4	201.63	3.1	206.12	213.00	0.9	37,851	0.00%
2022/01/13	2	198.25	3	198.17	200.50	-1	38,128	0.00%
2022/01/12	8	201.31	47.1	202.43	200.50	-39.1	38,678	-0.10%
2022/01/11	4.2	202.45	2	199.00	199.00	2.2	39,898	0.01%
2022/01/10	52	204.54	14.3	212.53	207.00	37.7	40,656	0.09%
2022/01/07	11.3	209.39	6	208.83	199.00	5.3	41,496	0.01%
2022/01/06	2	211.25	0	0.00	211.00	2	41,693	0.00%
2022/01/05	2	221.00	2	221.00	218.50	0	42,783	0.00%
2022/01/04	6	225.50	6	224.83	221.00	0	44,346	0.00%
2021/12/30	5	235.30	5	237.80	239.00	0	44,982	0.00%
2021/12/29	1	242.00	0	0.00	238.00	1	44,942	0.00%
2021/12/28	3	239.83	4	241.38	245.50	-1	45,334	0.00%
2021/12/27	4	251.00	4	245.25	238.50	0	45,452	0.00%
2021/12/24	13	247.73	14	246.36	249.00	-1	45,182	0.00%
2021/12/23	19	246.92	15	245.07	243.00	4	45,107	0.01%
2021/12/22	24	244.65	22	240.32	243.00	2	44,945	0.00%
2021/12/21	11	225.50	16	229.63	238.50	-5	44,416	-0.01%
2021/12/20	42	224.75	37	226.91	217.00	5	43,896	0.01%
2021/12/17	89	220.51	139	223.84	225.50	-50	43,928	-0.11%	大賣/
2021/12/16	25	207.44	9	214.72	217.50	16	42,868	0.04%
2021/12/15	1	187.00	13	197.04	198.00	-12	42,239	-0.03%
2021/12/14	11	181.82	2	185.75	180.00	9	42,330	0.02%
2021/12/13	28	193.79	13	193.62	194.00	15	43,128	0.03%
2021/12/10	11	188.95	10	188.70	187.50	1	43,465	0.00%
2021/12/09	49	192.92	28	189.18	188.50	21	44,281	0.05%
2021/12/08	10	186.20	21	189.69	194.50	-11	44,790	-0.02%
2021/12/07	7	176.79	1	177.00	177.00	6	44,992	0.01%
2021/12/06	18	181.47	18	179.06	178.50	0	45,320	0.00%
2021/12/03	10	190.25	9	189.89	190.00	1	45,555	0.00%
2021/12/02	2	185.25	2	186.00	184.50	0	45,714	0.00%
2021/11/30	2	188.00	63	184.97	186.00	-61	46,512	-0.13%
2021/11/29	13	177.42	8	177.75	183.00	5	47,677	0.01%
2021/11/26	50	179.35	0	0.00	182.00	50	48,042	0.10%
2021/11/25	7	177.50	6	180.17	176.50	1	47,917	0.00%
2021/11/24	2	181.75	2	178.75	179.00	0	47,883	0.00%
2021/11/23	17	183.03	17	182.29	184.50	0	48,613	0.00%
2021/11/22	13	189.46	10	187.70	190.00	3	48,686	0.01%
2021/11/19	22	188.39	23	190.67	190.50	-1	48,565	0.00%
2021/11/18	1	200.00	1	198.50	196.00	0	48,409	0.00%
2021/11/17	5	201.50	6	203.75	206.00	-1	48,307	0.00%
2021/11/16	11	197.14	7	203.71	193.50	4	47,897	0.01%
2021/11/15	7	196.50	5	197.50	198.50	2	47,378	0.00%
2021/11/12	36	200.63	44.3	192.49	189.00	-8.3	47,110	-0.02%
2021/11/11	70	190.74	69	188.68	191.00	1	46,520	0.00%
2021/11/10	3	183.33	4	190.75	194.00	-1	46,153	0.00%
2021/11/09	5	185.40	2	181.50	181.00	3	45,662	0.01%
2021/11/08	4	187.25	0	0.00	181.00	4	45,141	0.01%
2021/11/05	5	187.10	7	188.43	197.00	-2	44,724	0.00%
2021/11/04	13	194.92	11	194.59	190.50	2	44,059	0.00%
2021/11/03	53	192.87	59	193.43	193.50	-6	43,471	-0.01%
2021/11/02	8.3	202.64	7	204.86	205.50	1.3	43,072	0.00%
2021/11/01	11	215.32	8	213.38	210.00	3	42,405	0.01%
2021/10/29	12	204.75	12	205.71	201.00	0	41,622	0.00%
2021/10/28	4	192.13	7	189.79	196.50	-3	40,311	-0.01%
2021/10/27	4	171.13	3	179.00	179.00	1	39,421	0.00%
2021/10/26	17	172.53	12	169.96	163.00	5	38,611	0.01%
2021/10/25	12	172.00	11	171.59	176.00	1	37,727	0.00%
2021/10/22	11	163.18	14	159.18	166.50	-3	36,525	-0.01%
2021/10/21	5	153.70	5	154.50	151.50	0	35,522	0.00%
2021/10/20	14	150.75	15	151.27	153.50	-1	34,614	0.00%
2021/10/19	9	145.72	33	146.94	147.50	-24	33,683	-0.07%
2021/10/18	11	141.50	11	142.41	141.00	0	32,110	0.00%
2021/10/15	7	134.79	14.3	137.34	143.00	-7.3	31,001	-0.02%
2021/10/14	1	129.50	0	0.00	130.00	1	29,551	0.00%
2021/10/13	1.2	132.87	3	136.50	131.50	-1.8	28,779	-0.01%
2021/10/12	4.2	131.46	4.1	130.65	133.00	0.1	27,418	0.00%
2021/10/08	6	123.08	3.2	128.75	130.00	2.8	25,623	0.01%
2021/10/07	0	0.00	12	116.67	118.50	-12	25,160	-0.05%
2021/10/06	3	110.33	2	108.75	108.00	1	25,003	0.00%
2021/10/05	17	105.62	6	109.83	112.00	11	25,354	0.04%
2021/10/04	2	112.00	28	109.75	109.00	-26	25,273	-0.10%
2021/10/01	13	111.08	37	108.73	107.50	-24	25,585	-0.09%
2021/09/30	25	115.44	13	114.50	115.00	12	25,583	0.05%
2021/09/29	24	114.42	11	113.41	115.00	13	25,693	0.05%
2021/09/28	7	118.29	6	118.33	120.50	1	25,254	0.00%
2021/09/27	15	117.43	2	120.00	114.50	13	24,602	0.05%
2021/09/24	16	121.19	4	119.88	118.00	12	24,250	0.05%
2021/09/23	2.2	113.55	6.1	114.51	115.50	-3.9	23,388	-0.02%
2021/09/22	4	108.63	0	0.00	106.00	4	23,034	0.02%
2021/09/17	16.1	112.72	13	112.81	114.00	3.1	22,693	0.01%
2021/09/16	5	115.80	6	116.75	112.50	-1	22,132	0.00%
2021/09/15	14	111.32	4	111.50	111.50	10	21,085	0.05%
2021/09/14	12	112.33	8	111.38	115.00	4	20,608	0.02%
2021/09/13	2	109.00	9	111.67	109.00	-7	19,661	-0.04%
2021/09/10	8	104.63	12	107.04	110.50	-4	18,802	-0.02%
2021/09/09	6	100.25	7	100.34	100.50	-1	18,216	-0.01%
2021/09/08	7	97.97	10	95.70	93.40	-3	17,894	-0.02%
2021/09/07	10	99.72	5	100.68	98.30	5	17,543	0.03%
2021/09/06	8	111.50	12	111.38	109.00	-4	17,535	-0.02%
2021/09/03	11	110.45	4	110.88	110.00	7	17,809	0.04%
2021/09/02	17	109.71	12	110.17	109.00	5	17,265	0.03%
2021/09/01	11	103.50	16	105.69	109.00	-5	15,914	-0.03%
2021/08/31	10	99.48	4	99.65	99.20	6	15,298	0.04%
2021/08/30	1	104.50	51	103.49	103.00	-50	15,046	-0.33%
2021/08/27	98	107.26	98	105.43	103.50	0	15,000	0.00%
2021/08/26	5	100.50	10	103.22	104.00	-5	14,197	-0.04%
2021/08/25	1	94.60	34	94.97	94.80	-33	14,015	-0.24%
2021/08/24	64	97.58	3	96.67	94.30	61	14,283	0.43%
2021/08/23	4	94.48	2	94.70	94.40	2	14,264	0.01%
2021/08/20	23	90.11	3	88.87	90.90	20	14,185	0.14%
2021/08/19	0	0.00	1	90.80	86.20	-1	14,118	-0.01%
2021/08/17	1	90.40	0	0.00	86.70	1	14,560	0.01%
2021/08/16	0	0.00	2	89.00	92.40	-2	14,540	-0.01%
2021/08/12	4	96.78	3	97.27	95.40	1	14,571	0.01%
2021/08/11	4	98.38	4	97.50	97.10	0	14,663	0.00%
2021/08/10	4	98.43	3	98.90	97.30	1	14,664	0.01%
2021/08/09	1	100.50	1	99.00	98.80	0	14,657	0.00%
2021/08/06	8	98.95	5	99.32	99.30	3	14,668	0.02%
2021/08/04	1	108.50	0	0.00	108.50	1	14,651	0.01%
2021/08/03	1	113.00	4	110.75	114.50	-3	14,710	-0.02%
2021/08/02	4	111.88	3	112.67	112.00	1	14,752	0.01%
2021/07/30	5	111.30	6	110.58	112.50	-1	14,891	-0.01%
2021/07/29	5	105.30	13	109.46	108.00	-8	14,903	-0.05%
2021/07/28	2	106.25	0	0.00	105.00	2	15,093	0.01%
2021/07/27	0	0.00	6	120.33	116.50	-6	15,783	-0.04%
2021/07/26	7	118.00	1	118.00	121.50	6	16,255	0.04%
2021/07/23	4	112.50	12	114.92	112.50	-8	17,371	-0.05%
2021/07/22	12	116.46	2	118.00	118.50	10	18,178	0.06%
2021/07/21	11	109.05	0	0.00	110.00	11	18,336	0.06%
2021/07/20	0	0.00	0	114.00	111.50	0	18,661	0.00%
2021/07/19	0	0.00	6	111.75	118.00	-6	18,678	-0.03%
2021/07/16	4	108.25	0	0.00	109.00	4	18,767	0.02%
2021/07/15	1	107.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	0	0.00	6	113.75	114.00	-6	18,999	-0.03%
2021/07/13	7	113.36	0	0.00	111.00	7	18,915	0.04%
2021/07/12	18	113.50	12.3	114.68	110.50	5.7	18,689	0.03%
2021/07/09	5	101.92	14	105.00	106.50	-9	18,206	-0.05%
2021/07/08	6	93.57	6	96.47	97.10	0	18,020	0.00%
2021/07/07	0	0.00	6	90.48	91.80	-6	17,495	-0.03%
2021/07/06	7	84.20	10	84.58	83.50	-3	17,327	-0.02%
2021/07/05	5	79.94	10	82.52	85.40	-5	17,067	-0.03%
2021/07/02	1	77.10	4	77.10	77.70	-3	16,992	-0.02%
2021/07/01	3	74.37	0	0.00	74.00	3	17,167	0.02%
2021/06/29	3	76.27	6.1	78.79	75.50	-3.1	17,130	-0.02%
2021/06/28	1	75.30	2	76.20	76.30	-1	16,934	-0.01%
2021/06/24	0.1	77.80	1	77.80	76.70	-0.9	16,852	-0.01%
2021/06/22	2	74.90	2	76.60	74.80	0	16,677	0.00%
2021/06/21	2	75.55	107	75.51	75.20	-105	16,606	-0.63%	大賣/鉅額交易
2021/06/18	39	78.60	2	78.15	76.30	37	16,489	0.22%
2021/06/17	22	76.49	3	77.63	77.60	19	16,286	0.12%
2021/06/16	12	76.82	1	75.30	75.10	11	16,105	0.07%
2021/06/15	52	77.86	4.1	77.05	78.10	47.9	15,932	0.30%
2021/06/11	4	77.73	8.1	77.63	78.10	-4.1	15,368	-0.03%
2021/06/10	2	71.10	2	71.20	71.00	0	14,589	0.00%
2021/06/09	1	71.30	3	71.90	69.80	-2	14,417	-0.01%
2021/06/08	0	0.00	1	71.40	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	3	69.83	71.10	-3	14,221	-0.02%
2021/06/04	2.2	69.96	2	71.70	69.10	0.2	14,091	0.00%
2021/06/03	1	70.60	5	71.00	70.80	-4	13,914	-0.03%
2021/06/02	6	69.00	3	69.53	69.00	3	13,719	0.02%
2021/06/01	3	69.73	6	69.48	69.40	-3	13,598	-0.02%
2021/05/31	15	69.01	15	69.09	68.40	0	13,283	0.00%
2021/05/28	3	67.63	7.3	67.39	67.50	-4.3	13,129	-0.03%
2021/05/27	1.1	65.78	1	66.20	65.60	0.1	13,009	0.00%
2021/05/26	10	66.76	10	67.34	66.30	0	12,918	0.00%
2021/05/25	4.2	66.39	11	65.56	67.50	-6.8	12,631	-0.05%
2021/05/24	4	61.80	0	0.00	61.40	4	12,312	0.03%
2021/05/21	3	59.90	3	60.80	59.80	0	12,295	0.00%
2021/05/20	0	0.00	4	59.63	58.80	-4	12,298	-0.03%
2021/05/19	3	57.97	1	59.90	58.20	2	12,244	0.02%
2021/05/18	2	57.80	2	58.20	58.50	0	12,109	0.00%
2021/05/14	3	58.83	0	0.00	57.60	3	11,963	0.03%
2021/05/13	1	61.40	1	61.70	59.50	0	11,838	0.00%
2021/05/12	3	63.27	17	64.18	59.40	-14	11,728	-0.12%
2021/05/11	0	0.00	1	65.00	63.30	-1	11,444	-0.01%
2021/05/10	3	66.23	3	66.97	66.90	0	11,262	0.00%
2021/05/07	5	69.02	5	68.68	68.00	0	11,214	0.00%
2021/05/06	5	67.44	12	67.82	67.00	-7	11,047	-0.06%
2021/05/05	13	69.30	5	67.86	66.50	8	10,896	0.07%
2021/05/04	13	70.32	6	72.27	73.80	7	10,606	0.07%
2021/05/03	7	72.54	4	71.03	69.80	3	10,416	0.03%
2021/04/29	5	72.92	22.2	73.89	74.50	-17.2	10,415	-0.17%
2021/04/28	12	65.78	21	67.13	67.80	-9	9,319	-0.10%
2021/04/27	4	61.60	148	60.69	61.70	-144	8,510	-1.69%	大賣/鉅額交易
2021/04/26	150	59.94	5	61.52	62.60	145	8,303	1.75%	大買/鉅額交易
2021/04/22	1	56.70	3	58.17	56.50	-2	8,021	-0.02%
2021/04/21	5	59.68	3	59.63	58.70	2	7,949	0.03%
2021/04/20	1	61.00	0	0.00	61.00	1	7,961	0.01%
2021/04/19	12	59.63	16	59.74	59.00	-4	7,977	-0.05%
2021/04/16	6	59.05	6	59.23	59.50	0	7,882	0.00%
2021/04/15	17	58.48	10.3	56.76	59.30	6.7	7,719	0.09%
2021/04/14	6	57.13	2	56.35	56.40	4	7,561	0.05%
2021/04/13	7	58.24	2	59.75	57.90	5	7,244	0.07%
2021/04/12	2	59.30	17	58.88	56.90	-15	6,962	-0.22%
2021/04/09	15	58.31	20	58.62	57.50	-5	6,837	-0.07%
2021/04/08	14	56.81	15	56.59	57.20	-1	6,536	-0.02%
2021/04/07	16	55.80	58	55.83	57.40	-42	6,373	-0.66%
2021/04/06	2	53.50	9	53.40	53.40	-7	6,225	-0.11%
2021/04/01	6	52.87	3	52.60	53.00	3	6,271	0.05%
2021/03/31	6	52.83	9	52.98	52.10	-3	6,248	-0.05%
2021/03/30	9	52.16	1	52.20	52.40	8	6,224	0.13%
2021/03/29	7	51.74	0	0.00	51.90	7	6,285	0.11%
2021/03/26	2	51.65	5	51.78	52.10	-3	6,383	-0.05%
2021/03/25	11	50.85	7	50.33	50.40	4	6,379	0.06%
2021/03/24	4	51.10	0	0.00	50.70	4	6,395	0.06%
2021/03/23	9	51.70	1	51.60	51.10	8	6,429	0.12%
2021/03/22	0	0.00	4	51.68	51.40	-4	6,455	-0.06%
2021/03/19	1	51.40	0	0.00	51.00	1	6,639	0.02%
2021/03/17	4	51.78	1	52.20	51.90	3	6,711	0.04%
2021/03/16	4	51.98	9	52.34	51.90	-5	6,770	-0.07%
2021/03/12	14	51.13	1	51.50	51.00	13	7,027	0.18%
2021/03/11	5	51.00	5	51.00	51.00	0	7,576	0.00%
2021/03/03	1	51.30	0	0.00	51.90	1	8,098	0.01%
2021/02/25	0	0.00	4	53.40	53.40	-4	8,060	-0.05%
2021/02/24	3	54.17	0	0.00	53.90	3	8,146	0.04%
2021/02/23	4	56.08	8	55.49	55.40	-4	8,135	-0.05%
2021/02/22	9	57.51	8.1	56.28	57.30	0.9	8,151	0.01%
2021/02/19	0	0.00	10	54.94	55.90	-10	8,006	-0.12%
2021/02/18	7	53.33	5	53.96	54.00	2	7,934	0.03%
2021/02/17	0	0.00	3	53.03	53.20	-3	7,932	-0.04%
2021/02/05	1	51.80	5	52.10	51.80	-4	7,883	-0.05%
2021/02/04	5	52.70	1	53.50	52.20	4	7,859	0.05%
2021/02/03	14.1	53.65	31	53.97	53.30	-16.9	7,823	-0.22%
2021/02/02	10	52.90	10	53.30	52.90	0	7,771	0.00%
2021/02/01	8	51.21	2	51.40	51.40	6	7,737	0.08%
2021/01/29	8	53.48	8	54.50	52.20	0	7,685	0.00%
2021/01/28	7	52.03	15	53.25	53.40	-8	7,537	-0.11%
2021/01/27	7	52.63	7	52.66	52.50	0	7,391	0.00%
2021/01/26	55	52.38	38	52.49	51.10	17	7,215	0.24%
2021/01/25	25	55.81	4	57.35	54.10	21	7,011	0.30%
2021/01/22	37	53.47	37.1	55.94	57.90	-0.1	6,417	0.00%
2021/01/21	2	53.65	24	53.39	52.70	-22	5,889	-0.37%
2021/01/20	0	0.00	4	51.30	51.00	-4	5,790	-0.07%
2021/01/19	11	52.55	0	0.00	53.00	11	5,727	0.19%
2021/01/18	1	51.90	0	0.00	52.40	1	5,755	0.02%
2021/01/15	11	53.75	3	53.67	53.40	8	5,758	0.14%
2021/01/14	2	53.45	1	53.70	54.00	1	5,626	0.02%
2021/01/13	2	53.55	5.6	53.40	54.00	-3.6	5,539	-0.06%
2021/01/12	2	51.65	2	51.90	52.00	0	5,405	0.00%
2021/01/11	1.2	50.18	4	50.38	51.60	-2.8	5,245	-0.05%
2021/01/08	1	48.90	0	0.00	48.75	1	5,169	0.02%
2021/01/06	4	49.11	2	49.05	49.30	2	5,073	0.04%
2021/01/04	0	0.00	6	51.38	52.20	-6	4,891	-0.12%
2020/12/29	5	51.78	56	52.45	51.90	-51	4,740	-1.08%
2020/12/28	3	50.38	2	51.20	51.80	1	4,581	0.02%
2020/12/25	1	50.60	0	0.00	50.70	1	4,467	0.02%
2020/12/24	0	0.00	2	51.70	51.00	-2	4,432	-0.05%
2020/12/23	45.4	51.28	14	50.95	51.20	31.4	4,403	0.71%
2020/12/22	34.1	50.47	23	50.22	49.65	11.1	4,331	0.26%
2020/12/21	4	49.40	2	49.30	49.20	2	4,222	0.05%
2020/12/18	9	49.97	7	50.25	49.95	2	4,176	0.05%
2020/12/17	5	49.82	0	0.00	49.80	5	4,147	0.12%
2020/12/16	2	50.75	1	50.60	50.50	1	4,107	0.02%
2020/12/15	34	51.25	19	52.49	50.40	15	4,083	0.37%
2020/12/14	1	50.30	0	0.00	50.50	1	3,880	0.03%
2020/12/11	24	51.20	1	50.20	49.50	23	3,852	0.60%
2020/12/09	1	51.60	4	51.70	51.70	-3	3,743	-0.08%
2020/12/08	1	52.90	0	0.00	52.70	1	3,599	0.03%
2020/12/07	2	55.20	0	0.00	55.40	2	3,438	0.06%
2020/12/04	10	51.90	36	50.89	53.40	-26	2,870	-0.91%
2020/12/03	4	48.90	0	0.00	48.55	4	2,374	0.17%
2020/12/02	0	0.00	1	48.80	48.50	-1	2,332	-0.04%
2020/11/30	0	0.00	1	47.70	47.95	-1	2,292	-0.04%
2020/11/25	1	46.60	5	46.10	46.05	-4	2,250	-0.18%
2020/11/24	0	0.00	5	47.30	47.00	-5	2,210	-0.23%
2020/11/23	11	46.99	1	46.95	47.65	10	2,171	0.46%
2020/11/19	7	46.34	22	45.46	45.35	-15	1,985	-0.76%
2020/11/16	20	45.45	3	45.00	45.15	17	1,890	0.90%
2020/11/11	1	43.70	6	43.60	43.70	-5	1,877	-0.27%
2020/11/10	0	0.00	1	43.95	43.85	-1	1,890	-0.05%
2020/11/09	2	43.60	0	0.00	43.60	2	1,877	0.11%
2020/11/06	6	42.65	0	0.00	42.50	6	1,872	0.32%
2020/11/02	0	0.00	6	40.70	40.80	-6	2,007	-0.30%
2020/10/26	21	44.32	20	43.08	43.35	1	2,166	0.05%
2020/10/23	2	43.80	2	44.10	44.10	0	2,143	0.00%
2020/10/22	2	43.45	2	43.00	43.00	0	2,260	0.00%
2020/10/21	1	43.55	1	43.05	43.05	0	2,425	0.00%
2020/10/20	5	44.20	0	0.00	43.05	5	2,688	0.19%
2020/10/12	1	43.95	0	0.00	43.75	1	3,018	0.03%
2020/10/08	1	44.35	1	44.45	44.20	0	3,078	0.00%
2020/10/07	2	44.60	0	0.00	44.95	2	3,109	0.06%
2020/10/06	4	44.70	1	44.70	44.50	3	3,167	0.09%
2020/09/29	1	43.35	58	43.91	43.35	-57	3,702	-1.54%
2020/09/28	58	43.91	5	43.85	44.05	53	3,909	1.36%
2020/09/24	6	43.04	0	0.00	43.00	6	4,699	0.13%
2020/09/23	0	0.00	1	44.75	44.65	-1	5,018	-0.02%
2020/09/18	0	0.00	1	45.80	45.65	-1	5,792	-0.02%
2020/09/15	30	45.50	31	45.64	45.40	-1	6,368	-0.02%
2020/09/14	5	43.15	5	44.00	44.00	0	6,492	0.00%
2020/09/11	1	43.05	0	0.00	42.90	1	6,519	0.02%
2020/09/07	4	43.80	4	44.70	43.55	0	6,638	0.00%
2020/09/03	1	45.35	0	0.00	44.40	1	6,680	0.01%
2020/08/20	2	41.95	6	44.90	42.40	-4	6,915	-0.06%
2020/08/19	0	0.00	21	45.20	45.20	-21	6,871	-0.31%
2020/08/18	0	0.00	1	46.40	46.30	-1	6,847	-0.01%
2020/08/13	7	47.00	0	0.00	46.25	7	6,979	0.10%
2020/08/11	1	47.45	5	48.00	47.30	-4	6,969	-0.06%
2020/08/10	6	47.47	0	0.00	47.25	6	6,966	0.09%
2020/08/06	2	48.85	0	0.00	47.70	2	6,923	0.03%
2020/08/05	1	48.80	0	0.00	48.60	1	6,887	0.01%
2020/08/04	1	47.25	0	0.00	47.80	1	6,835	0.01%
2020/08/03	0	0.00	7	47.20	47.10	-7	6,806	-0.10%
2020/07/31	3	47.10	0	0.00	47.05	3	6,820	0.04%
2020/07/28	1	49.10	0	0.00	46.20	1	6,658	0.02%
2020/07/27	22	51.32	0	0.00	49.15	22	6,524	0.34%
2020/07/24	15	53.29	15	53.60	52.10	0	6,354	0.00%
2020/07/23	0	0.00	10	53.20	52.90	-10	6,085	-0.16%
2020/07/22	0	0.00	3	52.30	52.50	-3	6,034	-0.05%
2020/07/21	16	52.07	23	52.12	53.00	-7	6,100	-0.11%
2020/07/20	3	49.40	20	49.31	50.80	-17	6,105	-0.28%
2020/07/17	0	0.00	2	49.85	48.95	-2	6,066	-0.03%
2020/07/16	7	50.51	3	50.77	50.10	4	6,051	0.07%
2020/07/15	6	51.80	3	50.37	50.10	3	6,025	0.05%
2020/07/14	2	50.90	7	51.16	51.00	-5	6,004	-0.08%
2020/07/13	5	51.38	0	0.00	51.60	5	5,971	0.08%
2020/07/10	12	51.10	1	51.00	50.80	11	5,933	0.19%
2020/07/09	9	54.04	13	52.53	52.60	-4	5,837	-0.07%
2020/07/08	10	52.63	15	53.35	54.00	-5	5,663	-0.09%
2020/07/07	9	52.11	1	51.70	51.50	8	5,429	0.15%
2020/07/06	24	53.54	8	54.29	54.00	16	5,261	0.30%
2020/07/03	10	53.33	3	53.67	52.80	7	5,033	0.14%
2020/07/02	15	49.58	15	48.82	51.30	0	4,544	0.00%
2020/07/01	5	47.42	0	0.00	47.75	5	4,233	0.12%
2020/06/30	4	47.83	5	47.91	46.40	-1	4,065	-0.02%
2020/06/29	8	47.14	8	46.78	46.50	0	3,795	0.00%
2020/06/24	21	44.72	27	44.81	44.80	-6	3,484	-0.17%
2020/06/23	1	42.85	1	43.20	43.35	0	3,083	0.00%
2020/06/22	1	42.55	0	0.00	42.70	1	2,987	0.03%
2020/06/19	5	42.50	0	0.00	41.00	5	2,984	0.17%
2020/06/09	2	44.28	0	0.00	44.35	2	2,993	0.07%
2020/06/08	0	0.00	1	45.05	44.90	-1	3,017	-0.03%
2020/06/05	1	44.90	0	0.00	44.90	1	2,992	0.03%
2020/06/03	0	0.00	5	45.05	45.05	-5	3,010	-0.17%
2020/06/02	3	44.57	1	44.40	44.40	2	2,974	0.07%
2020/06/01	1	44.70	2	45.00	45.10	-1	2,948	-0.03%
2020/05/28	0	0.00	11	43.94	43.35	-11	2,887	-0.38%
2020/05/27	2	44.15	1	44.35	43.85	1	2,902	0.03%
2020/05/26	11	43.57	0	0.00	43.20	11	2,910	0.38%
2020/05/22	2	44.48	1	43.60	43.60	1	2,934	0.03%
2020/05/20	0	0.00	19	42.28	42.30	-19	2,828	-0.67%
2020/05/19	17	41.88	13	42.23	41.95	4	2,832	0.14%
2020/05/18	3	40.57	0	0.00	40.50	3	2,819	0.11%
2020/05/15	10	41.63	0	0.00	41.35	10	2,838	0.35%
2020/05/14	2	42.60	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	13	43.37	43.70	-13	2,869	-0.45%
2020/05/12	8	42.50	0	0.00	42.40	8	2,915	0.27%
2020/05/08	3	43.63	6	43.48	43.05	-3	2,945	-0.10%
2020/05/07	1	43.60	1	43.40	43.55	0	2,940	0.00%
2020/05/04	1	42.20	0	0.00	42.60	1	2,988	0.03%
2020/04/30	3	43.35	3	43.70	43.35	0	3,014	0.00%
2020/04/29	0	0.00	1	43.20	43.20	-1	3,039	-0.03%
2020/04/28	2	42.40	0	0.00	42.95	2	3,127	0.06%
2020/04/24	9	42.71	2	43.23	42.55	7	3,160	0.22%
2020/04/23	9	42.78	27	43.94	45.30	-18	3,036	-0.59%
2020/04/22	18	42.36	14	40.88	42.65	4	2,927	0.14%
2020/04/21	8	42.63	3	42.88	41.80	5	2,950	0.17%
2020/04/20	6	42.17	7	42.00	43.00	-1	3,053	-0.03%
2020/04/17	7	41.99	7	42.86	42.05	0	3,103	0.00%
2020/04/16	3	41.43	3	41.73	41.60	0	3,147	0.00%
2020/04/15	2	41.05	3	41.38	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	1	40.75	41.00	-1	3,368	-0.03%
2020/04/13	2	40.10	3	40.30	39.80	-1	3,432	-0.03%
2020/04/10	2	39.98	0	0.00	40.05	2	3,518	0.06%
2020/04/09	3	40.57	6	40.73	40.35	-3	3,753	-0.08%
2020/04/07	1	38.75	0	0.00	38.80	1	3,875	0.03%
2020/04/06	2	36.50	2	37.03	37.45	0	3,842	0.00%
2020/04/01	0	0.00	1	36.30	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	4	36.55	36.30	-4	3,870	-0.10%
2020/03/30	4	35.00	0	0.00	36.70	4	3,875	0.10%
2020/03/27	9	37.21	1	36.50	36.20	8	3,858	0.21%
2020/03/26	1	36.45	10	36.24	36.50	-9	3,829	-0.24%
2020/03/25	0	0.00	9	35.98	36.40	-9	3,837	-0.23%
2020/03/24	19	34.02	0	0.00	34.10	19	3,804	0.50%
2020/03/20	2	31.95	5	31.95	32.05	-3	3,796	-0.08%
2020/03/19	0	0.00	4	31.10	29.15	-4	3,801	-0.11%
2020/03/18	2	33.45	0	0.00	32.35	2	3,768	0.05%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/11	1	43.65	0	0.00	42.35	1	3,576	0.03%
2020/03/09	2	44.18	0	0.00	42.80	2	3,570	0.06%
2020/03/05	4	45.70	0	0.00	45.90	4	3,598	0.11%
2020/02/27	1	44.80	0	0.00	44.05	1	3,588	0.03%
2020/02/21	1	48.05	0	0.00	47.65	1	3,525	0.03%
2020/02/17	1	48.60	2	48.73	48.45	-1	3,503	-0.03%
2020/02/14	0	0.00	1	49.35	49.50	-1	3,488	-0.03%
2020/02/13	1	50.70	0	0.00	50.00	1	3,453	0.03%
2020/02/12	0	0.00	1	48.30	49.25	-1	3,412	-0.03%
2020/02/11	1	47.65	0	0.00	48.05	1	3,445	0.03%
2020/02/06	1	48.05	0	0.00	48.30	1	3,450	0.03%
2020/02/04	1	47.10	0	0.00	48.00	1	3,428	0.03%
2020/01/14	6	60.50	1	59.70	59.40	5	3,670	0.14%
2020/01/09	0	0.00	6	57.73	58.30	-6	3,463	-0.17%
2020/01/08	5	56.40	0	0.00	55.70	5	3,326	0.15%
2020/01/06	0	0.00	1	57.40	56.60	-1	3,189	-0.03%
2020/01/03	1	60.80	3	60.30	59.00	-2	3,236	-0.06%
2019/12/31	4	56.05	0	0.00	56.30	4	2,891	0.14%
2019/12/26	0	0.00	1	56.90	56.70	-1	3,070	-0.03%
2019/12/16	0	0.00	1	56.50	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	1	56.50	55.80	-1	4,110	-0.02%
2019/12/10	0	0.00	3	54.30	54.40	-3	4,054	-0.07%
2019/12/06	0	0.00	1	53.50	53.90	-1	4,137	-0.02%
2019/12/02	0	0.00	1	55.30	53.60	-1	4,322	-0.02%
2019/11/29	2	56.65	4	56.30	55.50	-2	4,310	-0.05%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/25	0	0.00	20	55.50	55.70	-20	4,482	-0.45%
2019/11/22	2	55.40	0	0.00	55.00	2	4,476	0.04%
2019/11/20	0	0.00	2	55.60	55.50	-2	4,564	-0.04%
2019/11/19	1	55.20	0	0.00	55.10	1	4,634	0.02%
2019/11/15	6	55.20	0	0.00	55.10	6	4,998	0.12%
2019/11/11	1	55.00	0	0.00	54.10	1	5,362	0.02%
2019/11/07	0	0.00	3	58.00	57.40	-3	5,381	-0.06%
2019/11/06	22	58.96	0	0.00	58.20	22	5,429	0.41%
2019/11/05	1	58.80	0	0.00	58.70	1	5,471	0.02%
2019/10/31	2	58.95	1	59.30	58.00	1	5,631	0.02%
2019/10/29	2	59.95	0	0.00	60.00	2	5,586	0.04%
2019/10/28	2	60.25	2	60.40	60.60	0	5,596	0.00%
2019/10/25	0	0.00	4	58.43	58.50	-4	5,523	-0.07%
2019/10/24	1	59.10	2	58.45	59.00	-1	5,619	-0.02%
2019/10/23	1	56.80	0	0.00	56.80	1	5,903	0.02%
2019/10/22	1	56.60	1	57.00	56.70	0	6,112	0.00%
2019/10/21	1	56.40	3	56.60	56.70	-2	6,112	-0.03%
2019/10/14	3	55.90	0	0.00	55.80	3	6,180	0.05%
2019/10/09	1	55.50	6	55.97	55.20	-5	6,182	-0.08%
2019/10/03	1	57.10	15	57.63	57.50	-14	6,118	-0.23%
2019/10/01	3	57.97	0	0.00	58.30	3	6,158	0.05%
2019/09/27	3	57.97	3	57.43	57.80	0	6,240	0.00%
2019/09/25	1	59.40	1	60.10	59.60	0	6,379	0.00%
2019/09/23	1	61.30	1	61.40	61.30	0	6,301	0.00%
2019/09/20	11	62.87	8	62.00	60.80	3	6,224	0.05%
2019/09/19	1	61.90	5	59.74	61.60	-4	5,795	-0.07%
2019/09/18	1	57.50	0	0.00	57.50	1	5,619	0.02%
2019/09/16	0	0.00	1	57.50	57.60	-1	5,640	-0.02%
2019/09/12	2	58.80	0	0.00	58.20	2	5,644	0.04%
2019/09/11	2	58.80	5	59.20	58.70	-3	5,630	-0.05%
2019/09/10	0	0.00	1	58.60	58.00	-1	5,584	-0.02%
2019/09/09	4	58.30	1	58.40	58.00	3	5,544	0.05%
2019/09/06	3	58.27	3	58.47	59.00	0	5,454	0.00%
2019/09/05	1	57.40	0	0.00	58.00	1	5,382	0.02%
2019/09/04	1	57.10	1	56.60	57.10	0	5,354	0.00%
2019/09/03	0	0.00	1	57.80	56.50	-1	5,439	-0.02%
2019/09/02	2	57.20	0	0.00	57.40	2	5,441	0.04%
2019/08/30	1	57.40	2	57.60	56.80	-1	5,419	-0.02%
2019/08/29	4	57.10	11	57.15	57.00	-7	5,340	-0.13%
2019/08/28	9	55.73	2	56.05	55.50	7	5,235	0.13%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	3	54.57	0	0.00	53.90	3	5,174	0.06%
2019/08/23	3	56.63	3	57.23	56.90	0	5,128	0.00%
2019/08/22	0	0.00	1	57.80	56.40	-1	5,109	-0.02%
2019/08/21	8	57.88	2	57.20	57.20	6	5,041	0.12%
2019/08/20	0	0.00	1	58.00	58.10	-1	4,947	-0.02%
2019/08/16	1	55.60	0	0.00	54.10	1	4,616	0.02%
2019/08/15	4	53.20	4	53.00	52.80	0	4,413	0.00%
2019/08/14	1	52.40	0	0.00	52.40	1	4,405	0.02%
2019/08/07	3	54.80	5	55.22	54.00	-2	4,232	-0.05%
2019/08/06	4	54.63	3	54.57	55.00	1	4,193	0.02%
2019/08/05	1	56.50	1	60.00	56.60	0	4,101	0.00%
2019/07/30	15	60.90	15	62.50	60.40	0	3,974	0.00%
2019/07/26	2	62.90	19	62.98	63.50	-17	3,813	-0.45%
2019/07/25	20	62.26	5	62.34	61.50	15	3,734	0.40%
2019/07/24	1	58.10	2	57.25	60.70	-1	3,387	-0.03%
2019/07/23	2	55.05	0	0.00	55.20	2	3,258	0.06%
2019/07/22	1	55.50	0	0.00	56.10	1	3,287	0.03%
2019/07/19	0	0.00	1	54.80	54.00	-1	3,404	-0.03%
2019/07/18	1	54.40	0	0.00	53.20	1	3,432	0.03%
2019/07/12	0	0.00	1	56.50	56.40	-1	3,660	-0.03%
2019/07/11	0	0.00	1	56.80	56.80	-1	3,642	-0.03%
2019/07/10	3	54.43	3	54.97	55.30	0	3,519	0.00%
2019/07/09	0	0.00	1	53.90	54.00	-1	3,451	-0.03%
2019/07/08	0	0.00	4	53.10	52.20	-4	3,411	-0.12%
2019/07/05	5	53.94	0	0.00	54.50	5	3,418	0.15%
2019/07/04	0	0.00	1	52.10	53.70	-1	3,400	-0.03%
2019/07/03	4	52.35	9	53.08	51.10	-5	3,368	-0.15%
2019/07/02	6	51.23	4	51.53	52.00	2	3,268	0.06%
2019/07/01	2	50.70	3	50.30	50.70	-1	3,203	-0.03%
2019/06/26	1	48.15	1	48.45	48.45	0	3,205	0.00%
2019/06/25	5	50.15	4	50.81	48.35	1	3,182	0.03%
2019/06/24	4	49.56	1	49.60	49.75	3	3,017	0.10%
2019/06/21	2	48.90	0	0.00	47.35	2	2,962	0.07%
2019/06/12	0	0.00	5	48.15	48.00	-5	3,022	-0.17%
2019/06/11	3	48.10	0	0.00	48.55	3	3,006	0.10%
2019/06/10	0	0.00	3	44.90	44.70	-3	2,927	-0.10%
2019/06/04	0	0.00	1	44.70	43.70	-1	2,933	-0.03%
2019/06/03	1	44.25	0	0.00	44.45	1	2,948	0.03%
2019/05/30	0	0.00	1	44.05	44.20	-1	2,979	-0.03%
2019/05/29	8	43.49	2	43.40	43.50	6	3,005	0.20%
2019/05/22	1	44.20	1	44.00	44.15	0	3,132	0.00%
2019/05/17	0	0.00	1	44.30	44.35	-1	3,633	-0.03%
2019/05/10	21	47.41	20	47.12	46.90	1	3,692	0.03%
2019/05/08	0	0.00	1	48.50	48.60	-1	3,657	-0.03%
2019/05/03	1	50.60	0	0.00	51.40	1	3,649	0.03%
2019/05/02	0	0.00	1	51.00	50.70	-1	3,654	-0.03%
2019/04/29	1	49.80	1	51.00	49.55	0	3,696	0.00%
2019/04/26	3	49.82	2	50.13	50.50	1	3,621	0.03%
2019/04/25	0	0.00	2	50.35	50.60	-2	3,583	-0.06%
2019/04/24	1	49.05	0	0.00	48.60	1	3,463	0.03%
2019/04/22	0	0.00	1	49.60	49.05	-1	3,485	-0.03%
2019/04/19	7	49.49	34	48.86	49.80	-27	3,458	-0.78%
2019/04/18	75	47.62	41	48.29	47.75	34	3,312	1.03%
2019/04/17	1	47.30	0	0.00	47.15	1	3,229	0.03%
2019/04/10	5	47.10	6	47.07	47.40	-1	3,284	-0.03%
2019/04/09	0	0.00	10	47.61	46.70	-10	3,271	-0.31%
2019/04/08	10	46.30	0	0.00	45.85	10	3,231	0.31%
2019/04/03	2	45.80	0	0.00	45.60	2	3,397	0.06%
2019/04/01	0	0.00	1	44.50	44.45	-1	3,397	-0.03%
2019/03/25	5	44.15	0	0.00	44.10	5	3,434	0.15%
2019/03/20	0	0.00	15	46.30	46.25	-15	3,405	-0.44%
2019/03/19	71	45.39	70	46.29	46.40	1	3,401	0.03%
2019/03/18	1	45.05	0	0.00	44.85	1	3,357	0.03%
2019/03/06	2	44.15	0	0.00	44.20	2	3,639	0.05%
2019/02/26	0	0.00	3	49.30	48.00	-3	3,834	-0.08%
2019/02/21	1	47.70	0	0.00	48.65	1	4,044	0.02%
2019/02/20	21	48.95	19	49.34	48.30	2	4,041	0.05%
2019/02/19	1	48.85	0	0.00	48.85	1	3,713	0.03%
2019/01/23	0	0.00	1	44.05	43.15	-1	3,634	-0.03%
2019/01/22	15	43.35	15	43.50	43.35	0	3,669	0.00%
2019/01/21	0	0.00	3	43.65	44.50	-3	3,757	-0.08%
2019/01/15	0	0.00	43	43.59	43.20	-43	3,927	-1.09%
2019/01/14	52	42.38	13	42.89	43.30	39	3,847	1.01%
2019/01/11	3	42.67	0	0.00	41.75	3	3,839	0.08%
2019/01/02	1	43.90	0	0.00	42.60	1	3,940	0.03%
2018/12/28	4	42.63	0	0.00	42.30	4	3,955	0.10%
2018/12/27	15	41.38	15	41.90	41.40	0	4,015	0.00%
2018/12/26	1	45.10	13	44.69	41.00	-12	4,045	-0.30%
2018/12/25	2	42.10	2	42.00	42.25	0	3,913	0.00%
2018/12/19	0	0.00	5	40.29	40.15	-5	3,897	-0.13%
2018/12/17	35	41.28	25	41.59	41.45	10	4,058	0.25%
2018/12/13	16	41.31	15	41.73	40.60	1	4,160	0.02%
2018/12/12	31	41.63	30	41.12	41.50	1	4,166	0.02%
2018/12/06	6	40.87	1	39.30	39.50	5	4,326	0.12%
2018/12/03	27	41.97	2	42.60	42.00	25	4,711	0.53%
2018/11/30	15	40.90	15	41.00	40.90	0	4,696	0.00%
2018/11/29	1	40.90	1	42.00	41.00	0	4,804	0.00%
2018/11/28	0	0.00	27	39.28	40.15	-27	5,009	-0.54%
2018/11/27	19	38.12	31	38.18	39.10	-12	5,358	-0.22%
2018/11/26	5	36.60	25	37.42	37.00	-20	5,392	-0.37%
2018/11/23	13	36.03	7	36.24	36.00	6	5,385	0.11%
2018/11/22	25	36.97	35	37.34	36.10	-10	5,414	-0.18%
2018/11/21	13	35.72	4	35.88	36.95	9	5,308	0.17%
2018/11/20	20	36.58	0	0.00	36.25	20	5,245	0.38%
2018/11/12	14	33.15	0	0.00	32.60	14	5,232	0.27%
2018/11/09	18	33.09	30	32.68	33.40	-12	5,285	-0.23%
2018/11/08	15	33.60	17	33.74	33.20	-2	5,324	-0.04%
2018/11/07	0	0.00	5	32.20	33.40	-5	5,364	-0.09%
2018/11/06	15	32.50	15	33.00	32.00	0	5,405	0.00%
2018/11/05	7	33.05	0	0.00	33.70	7	5,394	0.13%
2018/11/02	0	0.00	1	33.95	33.75	-1	5,406	-0.02%
2018/10/31	3	31.92	1	31.90	32.00	2	5,331	0.04%
2018/10/30	1	28.75	0	0.00	30.40	1	5,274	0.02%
2018/10/24	1	36.30	1	37.90	36.00	0	5,014	0.00%
2018/10/23	15	39.00	15	38.73	39.00	0	4,968	0.00%
2018/10/15	0	0.00	13	39.30	40.65	-13	5,011	-0.26%
2018/10/12	1	39.75	0	0.00	39.60	1	5,006	0.02%
2018/10/09	45	43.65	45	44.87	43.00	0	4,970	0.00%
2018/10/05	0	0.00	4	47.80	45.00	-4	5,005	-0.08%
2018/10/04	5	50.90	0	0.00	48.65	5	4,925	0.10%
2018/10/03	3	50.33	19	51.58	50.50	-16	4,879	-0.33%
2018/10/02	10	53.16	10	53.53	53.20	0	4,850	0.00%
2018/09/28	21	54.81	15	54.70	54.50	6	4,841	0.12%
2018/09/27	2	56.45	2	55.80	55.20	0	4,844	0.00%
2018/09/26	15	56.90	15	57.60	56.90	0	4,878	0.00%
2018/09/25	9	58.04	7	58.50	57.90	2	4,866	0.04%
2018/09/20	35	62.26	18	65.08	60.20	17	4,731	0.36%
2018/09/19	15	66.80	15	67.40	66.80	0	4,615	0.00%
2018/09/17	3	64.70	4	66.53	67.90	-1	4,587	-0.02%
2018/09/14	33	65.74	33	64.61	65.60	0	4,546	0.00%
2018/09/13	15	64.78	15	65.30	64.30	0	4,525	0.00%
2018/09/12	70	66.66	25	65.60	64.70	45	4,494	1.00%
2018/09/11	21	68.11	43	67.90	68.40	-22	4,384	-0.50%
2018/09/10	11	68.05	47	66.21	70.50	-36	4,312	-0.83%
2018/09/07	10	69.19	0	0.00	69.90	10	4,199	0.24%
2018/09/06	0	0.00	7	68.07	67.80	-7	3,989	-0.18%
2018/09/05	11	69.05	4	69.33	68.50	7	3,943	0.18%
2018/09/04	34	69.80	39	69.03	67.50	-5	3,797	-0.13%
2018/09/03	33	72.79	8	72.35	69.50	25	3,528	0.71%
2018/08/31	0	0.00	20	67.13	71.60	-20	3,104	-0.64%
2018/08/30	15	63.93	8	64.35	65.10	7	2,952	0.24%
2018/08/29	18	63.85	32	64.01	64.40	-14	2,955	-0.47%
2018/08/27	20	63.80	0	0.00	63.80	20	2,992	0.67%
2018/08/24	0	0.00	3	64.00	64.00	-3	3,033	-0.10%
2018/08/23	0	0.00	1	64.10	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	1	63.20	63.00	-1	2,979	-0.03%
2018/08/21	4	62.78	0	0.00	63.00	4	2,969	0.13%
2018/08/20	10	61.10	10	62.70	63.00	0	2,982	0.00%
2018/08/17	1	61.80	4	62.33	62.00	-3	3,034	-0.10%
2018/08/13	5	57.90	5	59.60	60.10	0	2,889	0.00%
2018/08/09	5	59.10	0	0.00	59.10	5	2,820	0.18%
2018/08/08	0	0.00	25	60.34	61.50	-25	2,780	-0.90%
2018/08/06	0	0.00	10	59.35	59.50	-10	2,733	-0.37%
2018/08/03	20	58.90	0	0.00	58.90	20	2,777	0.72%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/07/31	3	60.23	0	0.00	60.00	3	2,849	0.11%
2018/07/30	0	0.00	2	61.80	61.80	-2	2,872	-0.07%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	11	65.34	0	0.00	65.00	11	3,045	0.36%
2018/07/24	2	66.65	0	0.00	66.10	2	3,197	0.06%
2018/07/20	0	0.00	68	66.39	67.30	-68	3,361	-2.02%
2018/07/19	61.7	64.98	0	0.00	65.00	61.7	3,421	1.80%
2018/07/18	5	65.30	0	0.00	66.40	5	3,464	0.14%
2018/07/17	20	66.90	20	67.30	66.50	0	3,454	0.00%
2018/07/16	1	67.10	1	67.50	66.90	0	3,442	0.00%
2018/07/13	1	65.10	42	65.19	67.10	-41	3,460	-1.18%
2018/07/12	40	63.43	2	63.90	64.10	38	3,410	1.11%
2018/07/11	1	62.40	1	63.10	63.40	0	3,414	0.00%
2018/07/10	1	62.00	11	62.47	63.40	-10	3,429	-0.29%
2018/07/06	15	64.00	16	64.09	61.60	-1	3,455	-0.03%
2018/07/05	1	63.00	0	0.00	62.70	1	3,588	0.03%
2018/07/04	0	0.00	5	62.20	62.90	-5	3,656	-0.14%
2018/07/03	5	60.80	0	0.00	60.10	5	3,597	0.14%
2018/07/02	0	0.00	0	61.10	61.10	0	3,618	0.00%
2018/06/26	10	60.60	10	60.50	62.20	0	3,638	0.00%
2018/06/20	10	61.30	0	0.00	60.40	10	3,866	0.26%
2018/06/19	1	61.60	0	0.00	61.10	1	3,938	0.03%
2018/06/13	0	0.00	3	62.70	62.00	-3	4,232	-0.07%
2018/06/12	1	61.70	0	0.00	61.60	1	4,273	0.02%
2018/06/11	3	62.70	0	0.00	62.50	3	4,307	0.07%
2018/06/05	1	64.90	4	67.15	64.60	-3	4,821	-0.06%
2018/06/04	2	63.55	0	0.00	63.30	2	4,947	0.04%
2018/06/01	0	0.00	8	65.80	64.30	-8	5,148	-0.16%
2018/05/31	1	63.00	1	62.90	63.40	0	5,726	0.00%
2018/05/30	0	0.00	1	62.40	62.30	-1	6,196	-0.02%
2018/05/29	10	64.89	1	64.20	63.80	9	6,348	0.14%
2018/05/28	5	64.38	0	0.00	64.00	5	6,402	0.08%
2018/05/25	3	64.67	4	66.30	66.10	-1	6,506	-0.02%
2018/05/23	1	61.20	0	0.00	61.20	1	6,644	0.02%
2018/05/17	9	64.72	1	64.50	64.50	8	7,297	0.11%
2018/05/14	0	0.00	1	66.80	66.50	-1	7,920	-0.01%
2018/05/11	2	67.05	0	0.00	65.50	2	8,085	0.02%
2018/05/09	1	65.90	0	0.00	66.30	1	8,402	0.01%
2018/05/07	0	0.00	10	68.40	68.10	-10	8,877	-0.11%
2018/05/04	3	67.47	4	67.40	66.50	-1	9,589	-0.01%
2018/05/03	1	68.40	0	0.00	68.40	1	10,151	0.01%
2018/04/30	0	0.00	2	67.10	67.00	-2	11,082	-0.02%
2018/04/26	0	0.00	1	59.80	59.70	-1	10,891	-0.01%
2018/04/25	12	59.81	0	0.00	60.00	12	10,922	0.11%
2018/04/20	0	0.00	3	67.30	67.10	-3	11,109	-0.03%
2018/04/19	3	68.10	0	0.00	68.80	3	11,216	0.03%
2018/04/18	3	66.50	0	0.00	65.20	3	11,206	0.03%
2018/04/16	1	67.40	0	0.00	66.80	1	11,251	0.01%
2018/04/13	3	65.00	1	65.10	65.00	2	11,315	0.02%
2018/04/12	0	0.00	2	67.00	66.00	-2	11,398	-0.02%
2018/04/11	2	64.70	7	65.94	65.70	-5	11,398	-0.04%
2018/04/10	121	71.96	121	71.40	70.00	0	11,276	0.00%	大買/大賣/
2018/04/09	0	70.10	0	0.00	70.20	0	11,241	0.00%
2018/04/02	3	70.30	0	0.00	70.00	3	11,248	0.03%
2018/03/31	1	69.30	1	69.30	69.40	0	11,250	0.00%
2018/03/29	5	69.80	0	0.00	69.40	5	11,386	0.04%
2018/03/28	0	0.00	5	70.20	69.30	-5	11,411	-0.04%
2018/03/27	0	0.00	9	71.40	70.90	-9	11,389	-0.08%
2018/03/26	5	70.70	0	0.00	69.50	5	11,401	0.04%
2018/03/23	15	69.97	5	69.60	71.00	10	11,432	0.09%
2018/03/22	22	72.00	20	73.40	72.00	2	11,569	0.02%
2018/03/21	4	76.10	1	76.50	73.50	3	11,517	0.03%
2018/03/20	0	0.00	3	74.03	74.00	-3	11,444	-0.03%
2018/03/19	1	74.10	1	73.60	73.80	0	11,444	0.00%
2018/03/16	1	73.30	35	73.24	71.70	-34	11,405	-0.30%
2018/03/15	30	72.76	0	0.00	73.00	30	11,464	0.26%
2018/03/14	1	72.10	0	0.00	72.60	1	11,486	0.01%
2018/03/13	1	71.80	3	73.30	73.20	-2	11,526	-0.02%
2018/03/12	3	69.10	0	0.00	69.10	3	11,502	0.03%
2018/03/09	6	72.32	0	0.00	71.00	6	11,640	0.05%
2018/03/08	8	76.00	0	0.00	74.60	8	11,780	0.07%
2018/03/07	2	75.35	3	75.00	73.80	-1	11,676	-0.01%
2018/03/06	11	78.08	6	78.63	77.50	5	11,716	0.04%
2018/03/05	2	73.20	12	74.34	75.40	-10	11,460	-0.09%
2018/03/02	1	67.80	1	68.60	68.60	0	11,349	0.00%
2018/03/01	11	66.92	10	66.80	66.70	1	11,392	0.01%
2018/02/27	3	68.27	2	67.80	67.90	1	11,572	0.01%
2018/02/26	40	66.23	41	68.27	66.20	-1	11,445	-0.01%
2018/02/23	10	69.30	10	69.50	68.60	0	11,346	0.00%
2018/02/22	5	69.08	2	69.10	68.80	3	11,322	0.03%
2018/02/21	20	69.95	26	70.28	71.10	-6	11,333	-0.05%
2018/02/12	54	66.82	45	67.16	66.20	9	11,211	0.08%
2018/02/09	3	67.40	2	68.95	68.20	1	11,239	0.01%
2018/02/08	31	70.00	17	72.55	69.10	14	11,150	0.13%
2018/02/07	2	74.90	13	72.03	74.90	-11	10,986	-0.10%
2018/02/06	4	69.65	0	0.00	68.10	4	10,953	0.04%
2018/02/05	12	73.57	15	75.10	74.00	-3	10,852	-0.03%
2018/02/02	10	78.30	11	77.98	78.10	-1	10,763	-0.01%
2018/02/01	25	78.73	78	80.26	77.90	-53	10,709	-0.49%
2018/01/31	17	79.18	13	77.63	81.80	4	10,660	0.04%
2018/01/30	50	80.84	47	81.67	79.80	3	10,623	0.03%
2018/01/29	59	79.04	10	79.97	82.80	49	10,536	0.47%
2018/01/26	61	71.76	84	73.74	75.90	-23	9,824	-0.23%
2018/01/25	19	70.93	77.5	70.87	69.00	-58.5	9,269	-0.63%
2018/01/24	54	64.74	35	65.90	68.30	19	8,504	0.22%
2018/01/23	8	62.14	2	62.15	62.10	6	8,168	0.07%
2018/01/22	3	62.37	8	63.44	63.50	-5	8,143	-0.06%
2018/01/19	8	61.84	2	62.00	61.70	6	8,102	0.07%
2018/01/18	3	63.57	9	64.42	63.50	-6	8,028	-0.07%
2018/01/17	1	62.70	2	62.95	62.70	-1	7,988	-0.01%
2018/01/16	3	62.47	10	62.87	63.50	-7	7,915	-0.09%
2018/01/15	2	57.70	12	60.00	60.80	-10	7,863	-0.13%
2018/01/12	1	56.50	2	56.00	57.20	-1	7,865	-0.01%
2018/01/11	6	55.23	2	55.00	54.70	4	7,853	0.05%
2018/01/10	9	56.46	2	56.00	56.00	7	7,798	0.09%
2018/01/09	8	57.68	1	57.60	58.30	7	7,737	0.09%
2018/01/08	0	0.00	5	61.00	60.00	-5	7,653	-0.07%
2018/01/05	3	58.80	0	0.00	58.50	3	7,547	0.04%
2018/01/04	1	59.60	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	7	58.57	60.30	-7	7,503	-0.09%
2018/01/02	1	56.10	4	56.23	57.30	-3	7,443	-0.04%