智原 (3035)-兆豐-中壢券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432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－兆豐-中壢券商分點個股進出

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-中壢券商分點個股進出
兆豐-中壢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
2024/05/03	5	291.10	4	290.63	289.00	1	9,974	0.01%
2024/05/02	1	288.50	1	293.50	288.50	0	10,181	0.00%
2024/04/30	1	294.00	1	294.50	294.00	0	10,399	0.00%
2024/04/29	2	300.50	4	300.50	297.50	-2	10,499	-0.02%
2024/04/26	13	296.92	11	283.00	295.50	2	10,648	0.02%
2024/04/25	10	286.35	12.6	281.08	279.00	-2.6	10,729	-0.02%
2024/04/24	12	297.71	11	294.82	294.50	1	10,820	0.01%
2024/04/23	4	292.75	5	290.30	295.00	-1	11,021	-0.01%
2024/04/22	10	298.55	11	302.64	290.00	-1	11,541	-0.01%
2024/04/19	3.3	308.42	3	313.67	306.00	0.3	11,660	0.00%
2024/04/18	2	320.75	3	318.00	322.00	-1	12,058	-0.01%
2024/04/17	2.5	314.90	1	317.00	314.00	1.5	12,758	0.01%
2024/04/16	3	311.83	6.2	309.56	313.00	-3.2	12,920	-0.02%
2024/04/15	3	315.50	3	319.33	312.50	0	13,093	0.00%
2024/04/12	4	319.87	1	322.82	323.00	3	13,337	0.02%
2024/04/11	6.2	322.65	4	325.88	318.50	2.2	13,637	0.02%
2024/04/10	1	329.00	1	332.50	329.00	0	13,758	0.00%
2024/04/09	3	329.83	1	338.00	329.00	2	14,098	0.01%
2024/04/08	4.1	338.89	1	349.50	338.00	3.1	14,140	0.02%
2024/04/03	2	344.97	16	339.06	345.00	-14	14,171	-0.10%
2024/04/02	2	348.50	1	349.00	347.50	1	14,312	0.01%
2024/04/01	1	348.50	1	345.00	349.00	0	14,392	0.00%
2024/03/29	2.1	345.02	2	345.00	344.00	0.1	14,472	0.00%
2024/03/28	3	334.50	4	336.75	334.50	-1	14,504	-0.01%
2024/03/27	1	340.50	0	0.00	338.00	1	14,643	0.01%
2024/03/26	1	336.38	0	0.00	339.50	1	14,942	0.01%
2024/03/25	0.1	350.00	0	0.00	349.00	0.1	15,108	0.00%
2024/03/22	1	351.50	2	352.00	351.50	-1	15,234	-0.01%
2024/03/21	2.2	346.98	2	349.50	345.50	0.2	15,435	0.00%
2024/03/20	2.3	347.86	3.1	352.28	347.50	-0.8	15,647	-0.01%
2024/03/19	1.1	350.00	1	355.50	350.00	0.1	15,930	0.00%
2024/03/18	2.1	356.40	1	359.50	359.00	1.1	16,292	0.01%
2024/03/15	3.1	358.88	3	359.67	354.50	0.1	16,844	0.00%
2024/03/14	3	361.50	3.2	362.12	362.00	-0.2	16,946	0.00%
2024/03/13	2.1	348.82	0.2	359.00	345.00	1.9	17,056	0.01%
2024/03/12	0.1	365.36	1	365.50	361.50	-0.9	17,194	-0.01%
2024/03/11	2.1	368.70	1	364.00	363.00	1.1	17,407	0.01%
2024/03/08	5.2	370.20	2.1	371.10	362.50	3.1	17,626	0.02%
2024/03/07	4.2	378.26	1	393.50	375.00	3.2	17,877	0.02%
2024/03/06	10.5	386.96	7.7	387.78	392.00	2.8	18,100	0.02%
2024/03/05	5.2	406.54	4.1	411.35	401.00	1.1	18,356	0.01%
2024/03/04	6.6	406.47	5.1	408.10	403.00	1.6	18,934	0.01%
2024/03/01	4	398.01	11	399.32	398.50	-7	19,232	-0.04%
2024/02/29	7	388.50	6	387.42	387.00	1	19,198	0.01%
2024/02/27	5	381.00	4.1	384.66	382.00	0.9	19,253	0.00%
2024/02/26	1	380.03	4	381.13	380.00	-3	19,419	-0.02%
2024/02/23	8.6	387.74	11	389.09	386.00	-2.4	19,620	-0.01%
2024/02/22	8.1	387.08	4	384.50	382.00	4.1	19,604	0.02%
2024/02/21	8.2	382.61	7	388.50	380.00	1.2	19,883	0.01%
2024/02/20	14.2	409.57	8.2	414.82	400.00	6	19,888	0.03%
2024/02/19	5.4	425.07	1.3	434.77	415.00	4.1	19,708	0.02%
2024/02/16	15.2	455.40	3	445.00	441.50	12.2	19,710	0.06%
2024/02/15	6.3	443.49	10	446.60	455.00	-3.7	19,626	-0.02%
2024/02/05	5	422.80	6	422.75	418.00	-1	19,452	-0.01%
2024/02/02	7	429.00	6.1	425.32	421.00	0.9	19,498	0.00%
2024/02/01	2	413.25	2	422.75	411.00	0	19,353	0.00%
2024/01/31	1	418.50	1	421.00	416.50	0	19,344	0.00%
2024/01/30	1	430.00	2	427.00	430.00	-1	19,350	-0.01%
2024/01/29	8.1	421.16	9	420.83	420.50	-0.9	19,371	0.00%
2024/01/26	8	429.63	2	432.50	422.00	6	19,472	0.03%
2024/01/25	4	438.25	6	435.08	439.50	-2	19,553	-0.01%
2024/01/24	5	428.90	5	430.50	429.00	0	19,605	0.00%
2024/01/23	2	442.00	2	442.00	437.00	0	19,739	0.00%
2024/01/22	9	442.17	15	442.37	448.00	-6	19,787	-0.03%
2024/01/19	2	433.00	14	435.21	430.00	-12	19,771	-0.06%
2024/01/18	9	419.50	9	424.67	423.50	0	19,624	0.00%
2024/01/17	8.2	431.80	10	433.30	428.00	-1.8	19,804	-0.01%
2024/01/16	25	426.83	15.1	429.20	429.50	9.9	19,718	0.05%
2024/01/15	3	423.83	2.1	412.00	411.50	0.9	19,409	0.00%
2024/01/12	4.2	422.90	6	420.83	421.50	-1.8	19,403	-0.01%
2024/01/11	13	404.96	21.1	410.19	422.50	-8.1	19,203	-0.04%
2024/01/10	7	383.86	9	380.36	387.00	-2	18,815	-0.01%
2024/01/09	3	380.00	2	383.25	375.50	1	19,198	0.01%
2024/01/08	3	383.00	4.1	382.35	377.00	-1.1	19,208	-0.01%
2024/01/05	4	381.00	16	377.94	384.00	-12	19,186	-0.06%
2024/01/04	1	367.00	2	372.00	372.00	-1	19,117	-0.01%
2024/01/03	0	0.00	2	367.00	373.00	-2	19,381	-0.01%
2024/01/02	1	360.00	2	357.25	360.00	-1	19,188	-0.01%
2023/12/28	1	354.00	1	366.50	354.50	0	19,425	0.00%
2023/12/27	1	362.50	1	362.00	362.50	0	19,385	0.00%
2023/12/26	3	360.83	2	361.50	361.00	1	19,483	0.01%
2023/12/25	2	356.50	1	357.00	357.00	1	19,539	0.01%
2023/12/22	5	357.50	5	357.70	358.00	0	19,741	0.00%
2023/12/21	4	352.26	2	350.00	350.50	2	19,791	0.01%
2023/12/20	3	370.17	0	0.00	365.50	3	19,736	0.02%
2023/12/19	7	371.71	5	370.40	373.50	2	19,880	0.01%
2023/12/18	5	368.20	3	367.00	367.00	2	20,079	0.01%
2023/12/15	1	361.05	2	367.50	361.00	-1	20,106	0.00%
2023/12/14	2	370.49	2	372.75	369.00	0	20,167	0.00%
2023/12/13	2	374.00	1	373.50	368.00	1	20,049	0.01%
2023/12/12	13	381.58	6	378.83	382.50	7	20,136	0.03%
2023/12/11	2	361.50	4	364.88	361.50	-2	19,961	-0.01%
2023/12/08	4	365.88	9	366.83	370.00	-5	20,159	-0.02%
2023/12/07	11	361.91	7	360.50	357.50	4	20,283	0.02%
2023/12/06	4	366.63	2	365.75	361.50	2	20,444	0.01%
2023/12/05	1	363.50	1	365.50	363.50	0	20,557	0.00%
2023/12/04	5	382.10	6	383.08	380.00	-1	20,635	0.00%
2023/12/01	4	388.38	4	387.38	391.00	0	20,733	0.00%
2023/11/30	6	382.08	6	382.08	385.50	0	20,695	0.00%
2023/11/29	7	368.07	9	378.11	380.00	-2	20,458	-0.01%
2023/11/28	3	344.67	5.2	353.14	361.00	-2.2	20,092	-0.01%
2023/11/27	1.1	331.31	1	344.00	331.00	0.1	19,840	0.00%
2023/11/24	2	341.75	3	340.33	344.00	-1	20,119	0.00%
2023/11/23	3	335.83	1	335.50	336.00	2	20,142	0.01%
2023/11/22	6	349.83	3	346.67	346.00	3	20,082	0.01%
2023/11/21	2	348.00	0	0.00	342.50	2	20,170	0.01%
2023/11/20	6	354.33	2	345.00	345.00	4	20,428	0.02%
2023/11/17	5	342.50	10.1	341.69	351.00	-5.1	20,281	-0.03%
2023/11/16	3	319.83	3	319.50	319.50	0	20,030	0.00%
2023/11/15	3	323.50	6	328.75	320.50	-3	20,265	-0.01%
2023/11/14	1	331.00	1	339.00	331.00	0	20,648	0.00%
2023/11/13	2	334.00	3.1	330.24	334.00	-1.1	21,080	0.00%
2023/11/10	3.1	325.84	2.2	332.41	323.50	0.9	21,400	0.00%
2023/11/08	1	335.50	3	333.50	335.50	-2	21,750	-0.01%
2023/11/07	0.1	325.50	0	0.00	328.50	0.1	21,883	0.00%
2023/11/06	3.1	331.87	3	328.83	332.00	0.1	21,808	0.00%
2023/11/03	4	323.63	4	322.50	322.00	0	21,652	0.00%
2023/11/02	3	316.17	14	323.04	324.00	-11	21,438	-0.05%
2023/11/01	13	302.50	3	304.00	302.50	10	21,213	0.05%
2023/10/31	3	310.00	3	327.17	302.00	0	21,011	0.00%
2023/10/30	8	319.69	5	318.90	326.00	3	20,706	0.01%
2023/10/27	1	309.00	2	311.75	308.50	-1	20,545	0.00%
2023/10/26	3	318.67	2	317.75	318.00	1	20,428	0.00%
2023/10/25	1	333.45	1	325.00	325.00	0	20,272	0.00%
2023/10/24	1	339.50	1	339.50	339.50	0	20,005	0.00%
2023/10/23	1	333.00	2	336.75	338.50	-1	19,784	-0.01%
2023/10/20	1	339.00	0	0.00	334.50	1	19,531	0.01%
2023/10/19	1	346.00	1	343.50	343.00	0	19,944	0.00%
2023/10/18	4	348.37	4	355.25	351.00	0	20,269	0.00%
2023/10/17	4	354.75	3	352.83	352.50	1	20,249	0.00%
2023/10/16	2	350.00	5	345.10	350.00	-3	20,262	-0.01%
2023/10/13	2.1	339.07	2	339.75	343.00	0.1	20,547	0.00%
2023/10/12	4	341.75	6	339.08	345.00	-2	20,918	-0.01%
2023/10/11	3	337.17	1	334.00	331.00	2	21,100	0.01%
2023/10/06	1	320.00	2	322.00	323.00	-1	21,221	0.00%
2023/10/05	7	316.71	9.2	316.35	321.00	-2.2	21,269	-0.01%
2023/10/04	3	300.67	1	300.00	303.00	2	21,347	0.01%
2023/10/03	1.1	311.32	1	307.00	304.00	0.1	21,588	0.00%
2023/10/02	3	312.33	3	315.67	312.50	0	21,981	0.00%
2023/09/28	4	309.00	2.1	311.27	306.00	1.9	22,153	0.01%
2023/09/27	5.1	301.48	4	304.13	306.00	1.1	22,691	0.00%
2023/09/26	3	305.83	3	311.17	303.00	0	22,997	0.00%
2023/09/25	5	309.10	6	310.67	309.50	-1	23,198	0.00%
2023/09/22	4	301.13	2	299.25	304.50	2	23,162	0.01%
2023/09/21	4.1	307.37	7.1	302.78	298.00	-3	23,315	-0.01%
2023/09/20	2	319.75	1	316.50	315.50	1	23,080	0.00%
2023/09/19	4	334.00	3	327.17	322.50	1	23,122	0.00%
2023/09/18	4	344.50	60	343.75	344.50	-56	23,117	-0.24%
2023/09/15	61	339.56	6	339.50	338.00	55	23,086	0.24%
2023/09/14	36	355.93	32	352.92	356.50	4	22,723	0.02%
2023/09/13	1	333.00	1	337.50	348.00	0	22,482	0.00%
2023/09/12	2	330.00	1	325.50	325.50	1	22,316	0.00%
2023/09/11	10	347.75	8	356.06	346.50	2	22,193	0.01%
2023/09/08	6	361.50	5.1	355.45	360.00	0.9	21,987	0.00%
2023/09/07	2	361.25	2	365.25	369.50	0	21,976	0.00%
2023/09/06	1	352.50	7	368.29	367.00	-6	21,685	-0.03%
2023/09/05	2	357.00	4	350.75	357.00	-2	21,301	-0.01%
2023/09/04	3	343.50	4	341.63	345.00	-1	21,044	0.00%
2023/09/01	9	343.06	61.8	347.95	335.00	-52.8	20,849	-0.25%
2023/08/31	9.1	344.24	6.2	345.66	345.00	2.9	20,501	0.01%
2023/08/30	56.1	342.53	9	344.67	342.00	47.1	20,321	0.23%
2023/08/29	7	336.79	5	337.10	335.50	2	19,928	0.01%
2023/08/28	1	334.50	3	332.67	335.00	-2	19,742	-0.01%
2023/08/25	3	333.83	2	340.50	334.00	1	19,539	0.01%
2023/08/24	8	339.88	3	337.21	333.00	5	19,248	0.03%
2023/08/23	9	336.95	7	337.72	340.50	2	19,019	0.01%
2023/08/22	1	346.00	2	345.75	341.00	-1	18,776	-0.01%
2023/08/21	5	340.80	5	338.00	335.50	0	18,741	0.00%
2023/08/18	8	348.85	6	342.14	328.00	2	18,462	0.01%
2023/08/17	5	359.10	4	356.00	357.00	1	17,899	0.01%
2023/08/16	5	332.94	5	340.30	341.00	0	17,419	0.00%
2023/08/15	3	325.33	3	323.67	334.00	0	17,012	0.00%
2023/08/11	2	293.25	1.1	295.95	293.50	0.9	16,465	0.01%
2023/08/10	1	282.91	4	278.00	280.00	-3	16,235	-0.02%
2023/08/09	0	303.00	2	302.50	301.00	-2	16,253	-0.01%
2023/08/08	7	291.14	0	0.00	295.50	7	16,287	0.04%
2023/08/07	0	289.00	0	0.00	307.50	0	16,315	0.00%
2023/08/02	0	290.33	0	0.00	281.00	0	16,296	0.00%
2023/08/01	1	312.00	2	314.50	312.00	-1	16,305	-0.01%
2023/07/31	2	325.00	3	324.83	326.00	-1	16,364	-0.01%
2023/07/28	0	315.00	0	0.00	319.50	0	16,321	0.00%
2023/07/27	0	328.00	0.3	317.60	331.00	-0.3	16,358	0.00%
2023/07/26	1	340.00	1.1	347.27	340.00	-0.1	16,321	0.00%
2023/07/25	1	374.00	0	0.00	377.50	1	16,440	0.01%
2023/07/24	9	391.56	2	378.00	377.50	7	16,601	0.04%
2023/07/21	5	358.60	6	370.75	379.50	-1	16,376	-0.01%
2023/07/20	2	333.50	2	342.25	345.00	0	15,962	0.00%
2023/07/19	4	330.25	7.1	333.64	329.00	-3.1	15,782	-0.02%
2023/07/18	13	324.87	11	323.27	314.00	2	15,305	0.01%
2023/07/17	9	312.33	8	320.19	319.00	1	14,809	0.01%
2023/07/14	5	278.80	11	282.86	295.00	-6	14,264	-0.04%
2023/07/13	7	271.29	7.1	274.51	268.50	-0.1	13,808	0.00%
2023/07/12	2	261.75	4	262.50	260.50	-2	13,253	-0.02%
2023/07/11	19	262.11	18	263.86	262.00	1	13,097	0.01%
2023/07/10	5	252.60	8	252.50	253.50	-3	12,812	-0.02%
2023/07/07	6.1	245.50	4	246.13	244.50	2.1	12,591	0.02%
2023/07/06	6	258.50	9	254.94	253.50	-3	12,163	-0.02%
2023/07/05	22.1	255.69	15	256.60	255.50	7.1	11,910	0.06%
2023/07/04	6	237.96	12.1	242.49	250.50	-6.1	11,417	-0.05%
2023/07/03	7.1	225.91	8	224.63	228.00	-0.9	11,054	-0.01%
2023/06/30	4	210.00	4	211.50	211.00	0	10,835	0.00%
2023/06/29	3	207.50	3	208.00	210.00	0	10,851	0.00%
2023/06/28	0	0.00	1	201.50	201.00	-1	10,717	-0.01%
2023/06/27	5	203.20	8	201.31	198.00	-3	11,051	-0.03%
2023/06/26	1	202.00	3	201.67	202.00	-2	11,102	-0.02%
2023/06/21	0	0.00	3	195.00	199.00	-3	11,496	-0.03%
2023/06/20	3	197.33	3.1	196.14	196.00	-0.1	11,548	0.00%
2023/06/19	7	196.43	2	196.25	196.50	5	11,706	0.04%
2023/06/16	0	0.00	3	194.50	193.00	-3	11,603	-0.03%
2023/06/15	1	190.50	2.1	189.76	190.00	-1.1	11,553	-0.01%
2023/06/14	1	188.50	1	186.50	186.00	0	11,600	0.00%
2023/06/13	0	0.00	3	187.50	187.50	-3	11,641	-0.03%
2023/06/12	0	0.00	3	174.67	174.50	-3	11,506	-0.03%
2023/06/09	0	0.00	2	173.50	173.50	-2	11,537	-0.02%
2023/06/08	0	0.00	2	168.00	168.50	-2	11,624	-0.02%
2023/06/07	0	0.00	0.2	171.00	172.00	-0.2	11,779	0.00%
2023/06/01	0.1	173.00	0	0.00	173.00	0.1	12,476	0.00%
2023/05/31	4	171.88	1	172.50	171.50	3	12,750	0.02%
2023/05/30	1	173.00	2	171.00	172.50	-1	12,802	-0.01%
2023/05/29	6	174.08	3	174.50	173.50	3	12,820	0.02%
2023/05/26	2	173.50	1	169.00	168.50	1	12,907	0.01%
2023/05/25	7	172.43	7	173.43	170.50	0	13,281	0.00%
2023/05/24	1	166.00	0	0.00	167.00	1	13,602	0.01%
2023/05/23	0	0.00	1	172.01	171.00	-1	13,714	-0.01%
2023/05/22	1	169.50	0	0.00	168.50	1	13,833	0.01%
2023/05/19	0	0.00	6	171.08	172.00	-6	13,863	-0.04%
2023/05/18	1	167.50	1	167.50	167.50	0	13,979	0.00%
2023/05/16	1	165.00	0	0.00	162.00	1	14,134	0.01%
2023/05/15	1	165.96	1	162.00	164.50	0	14,162	0.00%
2023/05/12	1	166.50	1	166.50	167.00	0	14,331	0.00%
2023/05/11	0	0.00	1	166.00	164.50	-1	14,585	-0.01%
2023/05/10	0	0.00	1	168.50	169.50	-1	15,086	-0.01%
2023/05/09	2	167.26	1	170.00	168.00	1	15,223	0.01%
2023/05/08	1	172.43	1	173.00	168.50	0	15,458	0.00%
2023/05/05	5	169.80	3	169.50	170.00	2	16,178	0.01%
2023/05/04	0	0.00	1	168.00	169.00	-1	16,439	-0.01%
2023/05/03	0	0.00	1	166.00	166.00	-1	16,616	-0.01%
2023/05/02	0	0.00	5	168.20	170.00	-5	16,586	-0.03%
2023/04/28	5.1	164.32	2	163.75	164.00	3.1	16,619	0.02%
2023/04/27	3.1	160.36	4	161.50	160.00	-0.9	16,470	-0.01%
2023/04/26	5	160.30	11	160.50	158.50	-6	16,309	-0.04%
2023/04/25	23	174.39	25	169.90	171.00	-2	15,999	-0.01%
2023/04/24	2	176.25	2	177.25	177.00	0	15,830	0.00%
2023/04/21	0	185.50	0	0.00	184.50	0	15,754	0.00%
2023/04/20	2	190.25	1	191.00	191.00	1	15,770	0.01%
2023/04/19	4.1	190.59	1	188.50	188.50	3.1	15,884	0.02%
2023/04/18	1	195.50	1	191.50	191.50	0	15,912	0.00%
2023/04/17	0.1	194.50	0	0.00	194.50	0.1	15,967	0.00%
2023/04/14	6	193.58	6	194.00	194.50	0	16,057	0.00%
2023/04/13	1	193.00	1	194.00	192.00	0	16,143	0.00%
2023/04/12	1	197.00	1	196.50	196.50	0	16,172	0.00%
2023/04/11	4	197.25	0	0.00	197.50	4	16,198	0.02%
2023/04/10	13.2	200.62	13	200.85	199.50	0.2	16,385	0.00%
2023/04/07	3	201.83	4.1	200.90	200.00	-1.1	16,361	-0.01%
2023/04/06	10	195.80	10	197.85	201.00	0	16,255	0.00%
2023/03/31	0	0.00	0	194.00	196.50	0	16,126	0.00%
2023/03/30	6	191.33	2	191.50	193.00	4	16,015	0.02%
2023/03/29	14.1	193.22	12	189.75	189.00	2.1	15,899	0.01%
2023/03/28	10	199.80	4	197.13	195.50	6	15,737	0.04%
2023/03/27	5	211.80	4	213.25	209.00	1	15,297	0.01%
2023/03/24	4	213.38	3	210.84	215.50	1	15,057	0.01%
2023/03/23	1	198.06	1	199.50	198.50	0	14,498	0.00%
2023/03/22	0	0.00	2	198.75	200.50	-2	14,533	-0.01%
2023/03/21	0	192.50	0	0.00	192.00	0	14,315	0.00%
2023/03/20	2	195.00	0	0.00	191.00	2	14,384	0.01%
2023/03/17	3	192.33	7.1	193.72	194.50	-4.1	14,410	-0.03%
2023/03/16	1	184.50	2	187.00	188.00	-1	14,186	-0.01%
2023/03/14	1	185.98	0	0.00	187.50	1	14,093	0.01%
2023/03/13	2	183.75	1	186.00	186.50	1	14,174	0.01%
2023/03/10	7.1	187.14	7	187.71	187.00	0.1	14,176	0.00%
2023/03/09	5.1	195.93	21	197.48	194.00	-15.9	14,405	-0.11%
2023/03/08	3	191.00	3	187.00	191.00	0	13,983	0.00%
2023/03/07	6	187.92	5	188.70	187.50	1	13,967	0.01%
2023/03/06	7	190.07	3	191.17	189.50	4	13,998	0.03%
2023/03/03	2	188.76	2	189.75	188.50	0	14,115	0.00%
2023/03/02	0	0.00	1	186.00	186.00	-1	14,220	-0.01%
2023/03/01	11	185.68	9	185.00	186.00	2	14,266	0.01%
2023/02/24	1	185.52	1	190.50	185.50	0	14,319	0.00%
2023/02/23	3.1	189.02	3	189.83	188.50	0.1	14,153	0.00%
2023/02/22	14	185.18	4	181.75	181.00	10	14,009	0.07%
2023/02/21	2	199.25	3	197.50	200.50	-1	13,748	-0.01%
2023/02/20	1	195.00	2	197.75	195.00	-1	13,831	-0.01%
2023/02/17	9	196.78	6	196.75	196.50	3	14,067	0.02%
2023/02/16	7	196.14	5	197.60	200.50	2	14,445	0.01%
2023/02/15	1	192.00	0.1	190.00	193.00	0.9	14,704	0.01%
2023/02/14	2	196.00	1	192.50	192.00	1	14,749	0.01%
2023/02/13	1	193.50	1	193.50	193.50	0	15,074	0.00%
2023/02/09	5	201.60	4	202.38	198.50	1	15,653	0.01%
2023/02/08	13.1	198.02	14	199.96	199.00	-0.9	15,573	-0.01%
2023/02/07	5	186.60	6	188.58	191.50	-1	15,221	-0.01%
2023/02/06	6	190.08	3	192.83	190.00	3	15,323	0.02%
2023/02/03	33.1	194.15	35	194.14	194.50	-1.9	15,369	-0.01%
2023/02/02	4	180.38	5	182.70	184.00	-1	14,907	-0.01%
2023/02/01	1	174.50	5	173.00	175.50	-4	15,396	-0.03%
2023/01/31	3	167.00	0	0.00	169.50	3	15,627	0.02%
2023/01/30	0	0.00	11	169.54	168.50	-11	16,331	-0.07%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	0	0.00	1	162.98	157.50	-1	17,880	-0.01%
2023/01/12	1	160.00	0	0.00	160.00	1	18,323	0.01%
2023/01/11	3	158.17	3	159.67	161.00	0	18,752	0.00%
2023/01/10	0	0.00	2.1	159.74	160.00	-2.1	19,182	-0.01%
2023/01/09	2.1	156.96	1	156.05	158.50	1.1	19,639	0.01%
2023/01/06	3	149.83	3	150.00	151.00	0	19,950	0.00%
2023/01/05	22	150.73	21	148.17	147.00	1	20,375	0.00%
2023/01/04	5	149.00	6	145.75	149.00	-1	20,876	0.00%
2023/01/03	6	146.67	6	142.00	147.00	0	21,203	0.00%
2022/12/30	3	143.50	3	143.00	142.50	0	21,448	0.00%
2022/12/29	1	145.50	2	144.50	145.50	-1	21,795	0.00%
2022/12/28	15	147.23	10	147.60	145.00	5	22,145	0.02%
2022/12/27	4	154.25	5	153.71	156.50	-1	22,266	0.00%
2022/12/26	2	152.00	0	0.00	152.00	2	22,770	0.01%
2022/12/23	10	159.00	11	155.14	159.00	-1	23,323	0.00%
2022/12/22	1	159.00	1	161.00	158.00	0	23,747	0.00%
2022/12/21	2	158.25	2	158.50	157.50	0	24,226	0.00%
2022/12/20	3.1	162.13	1	162.50	156.00	2.1	24,661	0.01%
2022/12/19	4	165.00	8	163.56	165.00	-4	25,021	-0.02%
2022/12/16	9	166.22	1	165.50	165.00	8	25,528	0.03%
2022/12/15	0	0.00	1	171.50	171.50	-1	25,759	0.00%
2022/12/14	15	167.80	16	169.00	173.00	-1	25,800	0.00%
2022/12/13	1	164.00	1	166.50	164.00	0	25,794	0.00%
2022/12/12	2	164.25	0	0.00	164.00	2	25,943	0.01%
2022/12/09	4	169.75	3	169.67	168.50	1	26,462	0.00%
2022/12/08	2	168.50	2	168.25	167.00	0	26,667	0.00%
2022/12/07	1	173.50	3	171.33	170.00	-2	26,854	-0.01%
2022/12/06	1	178.00	2	177.25	175.50	-1	26,928	0.00%
2022/12/05	2	180.50	2	179.50	178.00	0	27,113	0.00%
2022/12/02	1	177.00	0.2	178.00	176.50	0.8	27,347	0.00%
2022/12/01	5	177.70	9	177.44	175.50	-4	27,536	-0.01%
2022/11/29	2	165.50	2	166.00	165.50	0	27,732	0.00%
2022/11/28	2	168.50	2	166.50	168.50	0	28,144	0.00%
2022/11/25	2	169.25	1	168.00	167.50	1	28,344	0.00%
2022/11/24	10	170.90	11	171.73	172.00	-1	28,350	0.00%
2022/11/23	2	166.75	1	167.00	163.50	1	28,343	0.00%
2022/11/22	1	161.00	1	164.50	166.50	0	28,707	0.00%
2022/11/21	0	166.00	1	164.50	164.00	-1	29,182	0.00%
2022/11/18	2	170.01	1	167.50	166.00	1	29,702	0.00%
2022/11/17	2	166.25	2	167.25	170.50	0	29,817	0.00%
2022/11/16	2	166.25	17	165.65	167.00	-15	30,017	-0.05%
2022/11/15	16	166.62	5.2	166.63	167.00	10.8	30,214	0.04%
2022/11/14	5	161.00	6	162.33	163.50	-1	30,634	0.00%
2022/11/11	15	161.17	30	160.80	156.50	-15	31,097	-0.05%
2022/11/10	12	151.42	1	151.00	150.50	11	30,971	0.04%
2022/11/09	5	151.40	8	152.44	150.50	-3	31,293	-0.01%
2022/11/08	3	152.17	2	152.00	147.00	1	31,812	0.00%
2022/11/07	13	149.50	14	151.46	149.00	-1	32,171	0.00%
2022/11/03	2	144.50	0	0.00	144.00	2	31,985	0.01%
2022/11/02	3	146.17	2	145.75	145.50	1	32,066	0.00%
2022/11/01	25	145.88	25	143.16	146.50	0	32,164	0.00%
2022/10/31	4	142.13	5	142.70	142.00	-1	32,256	0.00%
2022/10/28	7	142.36	6	140.83	139.50	1	32,356	0.00%
2022/10/27	13	135.85	21	137.00	138.00	-8	31,865	-0.03%
2022/10/26	16	135.94	15	134.37	133.50	1	31,835	0.00%
2022/10/25	28	133.45	27	134.89	139.50	1	31,506	0.00%
2022/10/24	1	129.50	1	132.00	134.50	0	31,060	0.00%
2022/10/21	5	125.30	5	123.00	122.50	0	31,495	0.00%
2022/10/20	30	122.85	31	124.95	127.00	-1	32,320	0.00%
2022/10/19	6	130.50	6	127.50	125.00	0	32,200	0.00%
2022/10/18	12	130.58	12	130.54	130.50	0	32,249	0.00%
2022/10/17	1	129.00	1	131.50	131.50	0	32,783	0.00%
2022/10/14	10	123.55	17	128.56	130.00	-7	33,031	-0.02%
2022/10/13	23	123.72	23	120.41	118.50	0	33,153	0.00%
2022/10/12	36	124.50	36	122.19	122.00	0	33,056	0.00%
2022/10/11	28	129.07	33.5	127.54	127.00	-5.5	33,018	-0.02%
2022/10/07	18	137.17	12	137.21	136.50	6	32,849	0.02%
2022/10/06	3	139.17	3	137.67	140.00	0	32,872	0.00%
2022/10/05	7	139.50	22	140.07	133.50	-15	32,704	-0.05%
2022/10/04	14	137.64	9	137.72	137.50	5	32,381	0.02%
2022/10/03	26	136.65	36	136.31	135.50	-10	32,180	-0.03%
2022/09/30	31	125.94	32	127.20	134.00	-1	32,572	0.00%
2022/09/29	11	129.77	14	131.29	127.00	-3	32,663	-0.01%
2022/09/28	27	132.19	19	131.00	127.50	8	32,739	0.02%
2022/09/27	47	135.43	32	134.56	134.50	15	32,704	0.05%
2022/09/26	25.5	140.00	26	138.12	136.00	-0.5	32,637	0.00%
2022/09/23	39.1	152.08	43	146.62	145.50	-3.9	32,650	-0.01%
2022/09/22	3	148.17	4.6	152.50	156.00	-1.6	32,479	0.00%
2022/09/21	1	151.50	4	152.75	152.50	-3	32,515	-0.01%
2022/09/20	2	152.00	4	152.25	152.00	-2	32,776	-0.01%
2022/09/19	11	153.86	8	153.25	152.50	3	32,932	0.01%
2022/09/16	48	156.63	41	156.67	153.50	7	33,125	0.02%
2022/09/15	32	166.86	14	160.46	161.00	18	33,151	0.05%
2022/09/14	17	169.82	6	169.67	169.50	11	33,183	0.03%
2022/09/13	2	174.75	4	176.63	176.00	-2	33,222	-0.01%
2022/09/12	5.1	176.79	0	0.00	173.00	5.1	33,278	0.02%
2022/09/08	27	174.85	26.9	175.23	175.50	0.1	33,482	0.00%
2022/09/07	13	172.35	16	174.38	176.00	-3	33,488	-0.01%
2022/09/06	23	177.20	25	175.86	175.50	-2	33,699	-0.01%
2022/09/05	28	184.84	30	181.67	179.50	-2	33,603	-0.01%
2022/09/02	23	186.59	16.5	187.59	188.00	6.5	33,488	0.02%
2022/09/01	5	184.30	7	183.71	181.00	-2	33,293	-0.01%
2022/08/31	1	189.50	2	188.50	187.00	-1	33,223	0.00%
2022/08/30	7	190.64	7	190.43	188.50	0	33,343	0.00%
2022/08/29	17	186.38	15.5	187.99	190.00	1.5	33,178	0.00%
2022/08/26	11	197.86	6	198.58	191.00	5	33,079	0.02%
2022/08/25	10	195.40	18	196.31	195.00	-8	32,887	-0.02%
2022/08/24	15	188.77	7	189.50	186.00	8	32,679	0.02%
2022/08/23	18	186.89	16	185.34	190.50	2	32,474	0.01%
2022/08/22	9	190.61	8	189.75	186.00	1	32,316	0.00%
2022/08/19	24	195.02	19.1	194.16	189.50	4.9	32,358	0.02%
2022/08/18	11	182.68	15	186.42	189.00	-4	31,931	-0.01%
2022/08/17	3	177.33	3	175.67	175.50	0	31,262	0.00%
2022/08/16	7	177.14	7	177.29	175.50	0	31,269	0.00%
2022/08/15	25	177.04	28	177.23	178.00	-3	31,286	-0.01%
2022/08/12	12	166.83	18	162.86	170.50	-6	30,694	-0.02%
2022/08/11	13	154.88	21	155.76	155.00	-8	30,349	-0.03%
2022/08/10	11	149.73	6	150.17	149.00	5	30,681	0.02%
2022/08/09	13	152.96	11	154.23	154.50	2	30,843	0.01%
2022/08/08	15	155.57	13	155.54	154.50	2	31,057	0.01%
2022/08/05	7	158.00	40	156.60	159.50	-33	31,147	-0.11%
2022/08/04	19	147.55	21	148.43	149.00	-2	31,240	-0.01%
2022/08/03	16	150.31	16	150.97	148.50	0	31,290	0.00%
2022/08/02	19	149.08	17	149.06	151.50	2	31,482	0.01%
2022/08/01	15	153.17	15	153.57	153.00	0	31,442	0.00%
2022/07/29	16	157.50	13	157.77	156.00	3	31,376	0.01%
2022/07/28	51	159.69	32	160.88	155.50	19	31,475	0.06%
2022/07/27	35	166.51	27	166.57	163.00	8	30,798	0.03%
2022/07/26	7	179.14	6	180.08	177.50	1	29,889	0.00%
2022/07/25	20	179.00	19	179.82	181.50	1	29,826	0.00%
2022/07/22	37	184.77	31.1	183.93	180.50	5.9	29,766	0.02%
2022/07/21	17.1	170.98	18	171.86	179.00	-0.9	29,265	0.00%
2022/07/20	5	163.40	6	162.08	163.00	-1	28,744	0.00%
2022/07/19	4.1	155.55	3	157.50	154.00	1.1	28,522	0.00%
2022/07/18	1	157.50	0	0.00	158.00	1	28,377	0.00%
2022/07/15	1	149.00	1	150.50	152.50	0	28,062	0.00%
2022/07/14	7	150.71	6	151.00	150.00	1	28,107	0.00%
2022/07/13	12	153.42	9	153.67	146.50	3	27,985	0.01%
2022/07/12	4	158.75	5	153.50	150.00	-1	28,075	0.00%
2022/07/11	1	169.50	1	166.00	162.00	0	28,455	0.00%
2022/07/08	12	173.92	8	172.63	165.00	4	28,630	0.01%
2022/07/07	9	161.89	10	168.70	174.00	-1	28,007	0.00%
2022/07/06	41	167.35	41	161.41	160.50	0	27,834	0.00%
2022/07/05	17	167.68	16	171.75	174.00	1	27,750	0.00%
2022/07/04	18	172.50	18	170.64	172.50	0	27,851	0.00%
2022/07/01	61	188.81	60	184.55	172.00	1	27,944	0.00%
2022/06/30	16	188.03	17	188.41	191.00	-1	27,826	0.00%
2022/06/29	5	194.00	12	191.46	194.50	-7	27,816	-0.03%
2022/06/28	101	196.42	101	183.55	190.00	0	27,790	0.00%	大買/大賣/
2022/06/27	0	0.00	1	193.00	198.00	-1	28,067	0.00%
2022/06/24	11	189.68	11	187.95	187.50	0	28,540	0.00%
2022/06/23	2	186.50	2	186.75	190.00	0	28,676	0.00%
2022/06/22	0.1	196.00	1	197.00	186.50	-0.9	28,328	0.00%
2022/06/20	5	206.70	7	203.71	201.50	-2	28,206	-0.01%
2022/06/17	2.1	207.05	1	208.50	209.00	1.1	28,277	0.00%
2022/06/16	4	228.63	0	0.00	214.50	4	28,039	0.01%
2022/06/15	96	226.88	105	229.32	228.50	-9	28,074	-0.03%	大賣/
2022/06/14	19	225.68	12	225.54	225.50	7	28,220	0.02%
2022/06/13	2	219.00	2	220.75	226.00	0	28,523	0.00%
2022/06/10	2.1	222.05	2	224.75	225.50	0.1	29,039	0.00%
2022/06/09	1	221.00	0	0.00	224.00	1	29,291	0.00%
2022/06/08	3	229.83	3	231.50	222.50	0	29,488	0.00%
2022/06/07	5	226.90	5	225.00	228.50	0	30,017	0.00%
2022/06/06	23	229.46	20	227.10	231.50	3	30,785	0.01%
2022/06/02	17.1	228.39	16.1	234.70	226.00	1.1	31,348	0.00%
2022/06/01	23	239.87	22	240.50	238.00	1	31,717	0.00%
2022/05/30	0.1	241.50	1	241.00	242.00	-1	32,963	0.00%
2022/05/27	5.1	240.85	4	240.13	231.00	1.1	33,710	0.00%
2022/05/26	6	248.69	5	249.40	238.50	1	34,303	0.00%
2022/05/25	1	252.50	1	254.00	255.00	0	34,805	0.00%
2022/05/24	2	254.00	6	251.25	250.00	-4	35,532	-0.01%
2022/05/23	12	270.63	8	277.38	257.50	4	36,322	0.01%
2022/05/20	2	270.00	4	269.25	269.50	-2	36,532	-0.01%
2022/05/19	2	259.75	3	265.17	269.50	-1	36,484	0.00%
2022/05/18	10	267.25	11	266.00	268.00	-1	36,532	0.00%
2022/05/17	8	252.50	8	253.13	255.00	0	36,520	0.00%
2022/05/16	33	264.08	32	253.53	252.50	1	37,163	0.00%
2022/05/13	17	260.62	16	262.47	257.00	1	37,394	0.00%
2022/05/12	5.1	254.41	6	257.25	254.50	-1	37,471	0.00%
2022/05/11	3	252.83	2	255.50	257.50	1	37,788	0.00%
2022/05/10	6	246.42	6	249.08	255.00	0	37,985	0.00%
2022/05/09	1.1	264.45	0	0.00	246.50	1.1	38,497	0.00%
2022/05/06	8	274.19	8	274.13	272.00	0	38,829	0.00%
2022/05/05	12	279.79	14	276.21	286.00	-2	38,763	-0.01%
2022/05/04	32	264.95	30	263.50	262.50	2	38,558	0.01%
2022/05/03	26	264.67	25	265.32	264.50	1	38,787	0.00%
2022/04/29	29	263.79	20	263.55	260.50	9	38,955	0.02%
2022/04/28	3	256.67	3	259.00	260.00	0	38,880	0.00%
2022/04/27	2	243.00	8	244.19	252.50	-6	38,898	-0.02%
2022/04/25	9	248.44	13	251.92	248.50	-4	39,070	-0.01%
2022/04/22	1	266.50	0	0.00	267.50	1	39,245	0.00%
2022/04/21	3	274.67	4	276.50	275.00	-1	39,660	0.00%
2022/04/20	3	273.50	3	271.50	276.50	0	39,824	0.00%
2022/04/19	1	270.00	0	0.00	268.50	1	39,943	0.00%
2022/04/18	10	261.75	10	263.40	272.50	0	40,018	0.00%
2022/04/15	7	266.36	5	262.90	265.50	2	40,260	0.00%
2022/04/14	2	283.25	1	281.00	281.50	1	40,341	0.00%
2022/04/13	99	288.00	3	285.00	289.50	96	40,256	0.24%
2022/04/12	7	281.36	4	282.50	281.50	3	40,177	0.01%
2022/04/11	2.1	283.36	1	296.00	281.00	1.1	39,911	0.00%
2022/04/08	60	300.84	59	302.18	301.50	1	39,727	0.00%
2022/04/07	114.1	297.77	151	318.01	296.00	-37	39,457	-0.09%	大買/大賣/
2022/04/06	27	316.57	26	313.23	317.00	1	39,182	0.00%
2022/04/01	5	297.50	5	299.00	312.00	0	39,128	0.00%
2022/03/31	103	305.58	108	311.51	305.50	-5	39,374	-0.01%	大買/大賣/
2022/03/30	182	313.15	174	325.74	312.50	8	39,541	0.02%	大買/大賣/
2022/03/29	96	322.14	103.1	319.04	322.50	-7.1	39,675	-0.02%	大賣/
2022/03/28	14	306.96	23	305.78	311.00	-9	40,065	-0.02%
2022/03/25	2	294.50	35	294.06	296.00	-33	40,418	-0.08%
2022/03/24	14	287.50	38.1	287.89	287.50	-24.1	40,965	-0.06%
2022/03/23	8	294.81	95	294.45	284.00	-87	42,365	-0.21%
2022/03/22	91	282.07	39	282.09	282.00	52	42,972	0.12%
2022/03/21	34	274.50	42	277.00	274.50	-8	43,100	-0.02%
2022/03/18	154	271.22	152	276.04	273.00	2	43,130	0.00%	大買/大賣/
2022/03/17	55	275.06	191	274.52	275.00	-136	42,942	-0.32%	大賣/鉅額交易
2022/03/16	134	256.57	23	261.59	255.00	111	42,428	0.26%	大買/鉅額交易
2022/03/15	29.1	270.09	25	265.52	260.50	4.1	42,269	0.01%
2022/03/14	86.1	287.55	26	290.92	286.00	60.1	42,126	0.14%
2022/03/11	12	281.17	48	282.12	287.00	-36	41,766	-0.09%
2022/03/10	60	281.78	57	285.66	281.00	3	41,630	0.01%
2022/03/09	108	278.78	41.1	287.51	275.00	66.9	41,146	0.16%	大買/
2022/03/08	76	275.07	110	291.77	273.50	-34	40,380	-0.08%	大賣/
2022/03/07	14	284.54	128	276.54	287.50	-114	39,594	-0.29%	大賣/鉅額交易
2022/03/04	104	288.41	85	299.56	288.00	19	39,069	0.05%	大買/
2022/03/03	116.1	312.61	14	316.86	312.00	102.1	38,732	0.26%	大買/鉅額交易
2022/03/02	75	306.49	74	299.67	307.00	1	37,914	0.00%
2022/03/01	26	283.98	18.2	285.38	299.50	7.8	37,091	0.02%
2022/02/25	3	272.50	6.1	263.24	272.50	-3.1	36,252	-0.01%
2022/02/24	7	245.57	7.2	247.35	248.00	-0.2	35,583	0.00%
2022/02/23	17	245.24	24	247.85	245.00	-7	34,753	-0.02%
2022/02/22	4	241.63	4	237.00	233.50	0	33,923	0.00%
2022/02/21	0	0.00	1	238.00	239.00	-1	33,503	0.00%
2022/02/18	2	236.00	3	236.50	238.50	-1	33,774	0.00%
2022/02/17	7	237.21	6	234.42	233.00	1	33,898	0.00%
2022/02/16	6	244.33	17	249.74	243.00	-11	33,682	-0.03%
2022/02/15	10	236.25	10	237.30	232.00	0	33,336	0.00%
2022/02/14	2.2	238.00	3	237.50	231.00	-0.8	33,092	0.00%
2022/02/11	9	245.17	11	245.59	244.00	-2	33,159	-0.01%
2022/02/10	15	240.53	13	238.15	234.00	2	32,875	0.01%
2022/02/09	12.3	232.53	13	234.85	236.50	-0.7	32,706	0.00%
2022/02/08	1	228.00	4	222.13	224.00	-3	32,424	-0.01%
2022/02/07	2	199.75	1	209.50	209.50	1	32,386	0.00%
2022/01/26	2	204.25	1.1	206.11	199.50	0.9	32,810	0.00%
2022/01/25	3	209.67	2	212.50	205.50	1	33,233	0.00%
2022/01/24	3	209.00	4	211.63	213.50	-1	33,695	0.00%
2022/01/21	3	215.83	2	215.75	216.00	1	34,692	0.00%
2022/01/20	3	217.17	3	217.50	219.00	0	35,430	0.00%
2022/01/19	5	212.50	3	213.67	215.00	2	36,018	0.01%
2022/01/18	1	214.00	3	215.67	209.00	-2	36,701	-0.01%
2022/01/17	1	210.00	2	209.50	214.50	-1	37,392	0.00%
2022/01/14	8	207.31	46	203.73	213.00	-38	37,851	-0.10%
2022/01/13	4	196.13	2	198.25	200.50	2	38,128	0.01%
2022/01/12	5	198.40	6	201.08	200.50	-1	38,678	0.00%
2022/01/11	10	199.95	5	201.40	199.00	5	39,898	0.01%
2022/01/10	46	207.02	63	208.78	207.00	-17	40,656	-0.04%
2022/01/07	68	200.01	222	210.71	199.00	-154	41,496	-0.37%	大賣/鉅額交易
2022/01/06	2	210.75	0	0.00	211.00	2	41,693	0.00%
2022/01/05	9.3	219.00	0	0.00	218.50	9.3	42,783	0.02%
2022/01/04	219	222.02	1	223.00	221.00	218	44,346	0.49%	大買/鉅額交易
2022/01/03	0.2	232.50	0	0.00	226.00	0.2	44,732	0.00%
2021/12/30	54	230.69	159.1	241.19	239.00	-105.1	44,982	-0.23%	大賣/鉅額交易
2021/12/29	180	238.00	188	237.50	238.00	-8	44,942	-0.02%	大買/大賣/
2021/12/28	2.1	239.90	2	240.50	245.50	0.1	45,334	0.00%
2021/12/27	142	238.62	303	254.90	238.50	-161	45,452	-0.35%	大買/大賣/鉅額交易
2021/12/24	194.1	248.99	38	247.00	249.00	156.1	45,182	0.35%	大買/鉅額交易
2021/12/23	133	243.13	39	249.97	243.00	94	45,107	0.21%	大買/
2021/12/22	170	242.62	138	246.78	243.00	32	44,945	0.07%	大買/大賣/
2021/12/21	3	226.17	3	234.00	238.50	0	44,416	0.00%
2021/12/20	44	217.30	60	230.47	217.00	-16	43,896	-0.04%
2021/12/17	100	224.68	115	220.10	225.50	-15	43,928	-0.03%	大賣/
2021/12/16	37	206.27	32	210.78	217.50	5	42,868	0.01%
2021/12/15	25	195.32	20.2	186.00	198.00	4.8	42,239	0.01%
2021/12/14	1.2	181.17	0	0.00	180.00	1.2	42,330	0.00%
2021/12/13	2	191.00	1	193.50	194.00	1	43,128	0.00%
2021/12/10	2	189.25	2	188.75	187.50	0	43,465	0.00%
2021/12/09	3	195.83	2.2	190.00	188.50	0.8	44,281	0.00%
2021/12/08	1	190.00	2	191.00	194.50	-1	44,790	0.00%
2021/12/06	1.4	185.29	1	181.00	178.50	0.4	45,320	0.00%
2021/12/01	1	186.50	0	0.00	187.00	1	45,984	0.00%
2021/11/30	4	187.13	2	187.50	186.00	2	46,512	0.00%
2021/11/29	2	177.50	1	178.00	183.00	1	47,677	0.00%
2021/11/26	3	177.67	3	180.17	182.00	0	48,042	0.00%
2021/11/24	4	180.88	2	179.50	179.00	2	47,883	0.00%
2021/11/22	3	188.17	3	189.50	190.00	0	48,686	0.00%
2021/11/19	1	191.50	0.5	196.50	190.50	0.5	48,565	0.00%
2021/11/18	1	196.50	0	0.00	196.00	1	48,409	0.00%
2021/11/17	6	200.83	7	200.50	206.00	-1	48,307	0.00%
2021/11/16	2.5	200.40	0.1	195.00	193.50	2.5	47,897	0.01%
2021/11/15	5	195.90	8	197.19	198.50	-3	47,378	-0.01%
2021/11/12	5	198.20	2	197.75	189.00	3	47,110	0.01%
2021/11/11	3	192.33	3	189.50	191.00	0	46,520	0.00%
2021/11/10	9	184.44	5	189.60	194.00	4	46,153	0.01%
2021/11/09	4	185.00	4	187.75	181.00	0	45,662	0.00%
2021/11/08	8.1	185.79	7	182.36	181.00	1.1	45,141	0.00%
2021/11/05	6	184.17	7.2	186.58	197.00	-1.2	44,724	0.00%
2021/11/04	2	195.75	1.5	195.40	190.50	0.5	44,059	0.00%
2021/11/03	0.2	196.25	1	208.00	193.50	-0.8	43,471	0.00%
2021/11/02	3.5	210.71	5.8	209.82	205.50	-2.3	43,072	-0.01%
2021/11/01	8.1	211.86	9	213.83	210.00	-0.9	42,405	0.00%
2021/10/29	152	201.51	156.7	209.73	201.00	-4.7	41,622	-0.01%	大買/大賣/
2021/10/28	0	0.00	5	193.00	196.50	-5	40,311	-0.01%
2021/10/27	0	0.00	2	177.03	179.00	-2	39,421	-0.01%
2021/10/26	2	173.50	2	177.25	163.00	0	38,611	0.00%
2021/10/25	8.3	170.51	7	171.36	176.00	1.3	37,727	0.00%
2021/10/22	3	157.67	5	158.30	166.50	-2	36,525	-0.01%
2021/10/21	14.2	153.90	12	155.21	151.50	2.2	35,522	0.01%
2021/10/20	37.3	150.02	37	150.74	153.50	0.3	34,614	0.00%
2021/10/19	2	147.00	8	149.50	147.50	-6	33,683	-0.02%
2021/10/18	6	142.25	14	139.43	141.00	-8	32,110	-0.02%
2021/10/15	11	136.45	13	134.19	143.00	-2	31,001	-0.01%
2021/10/14	5	132.10	9.3	133.12	130.00	-4.3	29,551	-0.01%
2021/10/13	24	136.00	19	135.58	131.50	5	28,779	0.02%
2021/10/12	16	132.75	11	133.14	133.00	5	27,418	0.02%
2021/10/08	6	124.42	5	128.60	130.00	1	25,623	0.00%
2021/10/07	2	112.75	10	116.10	118.50	-8	25,160	-0.03%
2021/10/06	8	110.19	6	109.33	108.00	2	25,003	0.01%
2021/10/05	11	106.59	10	107.10	112.00	1	25,354	0.00%
2021/10/04	7	109.50	8	110.63	109.00	-1	25,273	0.00%
2021/10/01	4	108.38	5	110.20	107.50	-1	25,585	0.00%
2021/09/30	9	114.94	4	115.13	115.00	5	25,583	0.02%
2021/09/29	14	114.68	10	115.30	115.00	4	25,693	0.02%
2021/09/28	2	119.25	5	119.20	120.50	-3	25,254	-0.01%
2021/09/27	5	118.00	11	119.00	114.50	-6	24,602	-0.02%
2021/09/24	22	119.64	18	118.92	118.00	4	24,250	0.02%
2021/09/23	11	113.23	20	113.30	115.50	-9	23,388	-0.04%
2021/09/22	10	109.65	5	110.20	106.00	5	23,034	0.02%
2021/09/17	5	111.60	6	113.00	114.00	-1	22,693	0.00%
2021/09/16	19	114.89	16	114.81	112.50	3	22,132	0.01%
2021/09/15	11	111.05	14	112.07	111.50	-3	21,085	-0.01%
2021/09/14	26	112.75	28	111.05	115.00	-2	20,608	-0.01%
2021/09/13	34	111.38	26	109.15	109.00	8	19,661	0.04%
2021/09/10	24	104.73	22	107.70	110.50	2	18,802	0.01%
2021/09/09	4	99.65	3	100.47	100.50	1	18,216	0.01%
2021/09/08	8	96.00	13	95.20	93.40	-5	17,894	-0.03%
2021/09/07	8.1	101.10	8	100.00	98.30	0.1	17,543	0.00%
2021/09/06	14	110.79	6	112.42	109.00	8	17,535	0.05%
2021/09/03	8	111.63	8	110.00	110.00	0	17,809	0.00%
2021/09/02	15.2	110.05	19	111.71	109.00	-3.8	17,265	-0.02%
2021/09/01	8	104.69	12	106.29	109.00	-4	15,914	-0.03%
2021/08/31	7	99.40	3	99.27	99.20	4	15,298	0.03%
2021/08/30	8	104.38	18	102.81	103.00	-10	15,046	-0.07%
2021/08/27	22	106.41	16	105.50	103.50	6	15,000	0.04%
2021/08/26	10	100.05	3	103.83	104.00	7	14,197	0.05%
2021/08/25	2	95.60	1	95.90	94.80	1	14,015	0.01%
2021/08/24	4	97.20	4	97.00	94.30	0	14,283	0.00%
2021/08/23	4	95.25	4	95.73	94.40	0	14,264	0.00%
2021/08/20	4	91.05	3	87.50	90.90	1	14,185	0.01%
2021/08/18	1	87.00	1	87.90	89.80	0	14,353	0.00%
2021/08/17	0	0.00	3	87.77	86.70	-3	14,560	-0.02%
2021/08/13	1	92.20	0	0.00	92.10	1	14,543	0.01%
2021/08/12	1	97.70	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	96.50	1	98.30	97.10	0	14,663	0.00%
2021/08/10	1	97.80	1	98.70	97.30	0	14,664	0.00%
2021/08/06	4	98.13	7	99.19	99.30	-3	14,668	-0.02%
2021/08/05	5	107.50	4	106.63	106.00	1	14,479	0.01%
2021/08/04	0	0.00	1	109.50	108.50	-1	14,651	-0.01%
2021/08/03	2	112.75	4	112.75	114.50	-2	14,710	-0.01%
2021/08/02	1	113.50	0	0.00	112.00	1	14,752	0.01%
2021/07/30	11	110.68	2	111.00	112.50	9	14,891	0.06%
2021/07/29	5	109.50	5	108.20	108.00	0	14,903	0.00%
2021/07/28	1	107.50	5	107.50	105.00	-4	15,093	-0.03%
2021/07/27	58	119.50	58	118.37	116.50	0	15,783	0.00%
2021/07/26	1	119.00	1	117.50	121.50	0	16,255	0.00%
2021/07/23	1	109.50	0.1	113.00	112.50	0.9	17,371	0.01%
2021/07/22	1.1	114.05	4	115.88	118.50	-2.9	18,178	-0.02%
2021/07/21	1	107.50	0	0.00	110.00	1	18,336	0.01%
2021/07/20	61	115.43	58	112.66	111.50	3	18,661	0.02%
2021/07/19	58	110.25	61	111.93	118.00	-3	18,678	-0.02%
2021/07/16	60	108.23	60	110.75	109.00	0	18,767	0.00%
2021/07/15	2	108.75	0	0.00	109.00	2	18,898	0.01%
2021/07/14	1	114.50	15	109.60	114.00	-14	18,999	-0.07%
2021/07/13	3	111.83	10	110.90	111.00	-7	18,915	-0.04%
2021/07/12	28	110.91	28.2	111.79	110.50	-0.2	18,689	0.00%
2021/07/09	10	99.30	4	102.75	106.50	6	18,206	0.03%
2021/07/08	12.2	96.62	9	95.12	97.10	3.2	18,020	0.02%
2021/07/07	1	91.30	2	89.05	91.80	-1	17,495	-0.01%
2021/07/06	6	84.13	13	84.68	83.50	-7	17,327	-0.04%
2021/07/05	8	83.55	1	85.40	85.40	7	17,067	0.04%
2021/06/30	2	76.40	3	75.33	76.10	-1	17,153	-0.01%
2021/06/29	3	76.47	1	79.40	75.50	2	17,130	0.01%
2021/06/28	0	0.00	7	75.84	76.30	-7	16,934	-0.04%
2021/06/25	0	0.00	4	76.20	75.60	-4	16,899	-0.02%
2021/06/24	1	76.00	0	0.00	76.70	1	16,852	0.01%
2021/06/23	3	76.60	2	77.05	76.70	1	16,816	0.01%
2021/06/22	1	75.50	1	75.40	74.80	0	16,677	0.00%
2021/06/21	3	76.00	4	75.13	75.20	-1	16,606	-0.01%
2021/06/18	4	77.75	2	76.60	76.30	2	16,489	0.01%
2021/06/17	7	77.11	2	77.50	77.60	5	16,286	0.03%
2021/06/16	1	75.10	1	75.10	75.10	0	16,105	0.00%
2021/06/15	8	77.25	4	76.80	78.10	4	15,932	0.03%
2021/06/11	0	0.00	5	77.76	78.10	-5	15,368	-0.03%
2021/06/10	0	0.00	1	72.50	71.00	-1	14,589	-0.01%
2021/06/09	5	72.00	5	70.00	69.80	0	14,417	0.00%
2021/06/08	1	71.30	2	70.75	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	3	70.73	71.10	-3	14,221	-0.02%
2021/06/04	1	69.80	1	71.50	69.10	0	14,091	0.00%
2021/06/03	3	70.13	5	70.48	70.80	-2	13,914	-0.01%
2021/06/02	1	69.50	2	69.05	69.00	-1	13,719	-0.01%
2021/06/01	8	69.49	4	69.83	69.40	4	13,598	0.03%
2021/05/31	3	67.03	3	67.73	68.40	0	13,283	0.00%
2021/05/28	0	0.00	1	67.20	67.50	-1	13,129	-0.01%
2021/05/26	3	65.30	2	67.00	66.30	1	12,918	0.01%
2021/05/25	2	64.60	4	67.38	67.50	-2	12,631	-0.02%
2021/05/21	1	60.90	0	0.00	59.80	1	12,295	0.01%
2021/05/20	2	60.20	3	59.77	58.80	-1	12,298	-0.01%
2021/05/19	17	58.61	7	58.20	58.20	10	12,244	0.08%
2021/05/18	1	58.50	1	58.15	58.50	0	12,109	0.00%
2021/05/17	1	53.00	2	53.50	53.20	-1	12,039	-0.01%
2021/05/14	12	59.25	1	58.20	57.60	11	11,963	0.09%
2021/05/13	2	60.95	8	58.35	59.50	-6	11,838	-0.05%
2021/05/12	16	62.41	14	63.09	59.40	2	11,728	0.02%
2021/05/11	12	64.51	1	62.90	63.30	11	11,444	0.10%
2021/05/10	14	66.47	2	66.90	66.90	12	11,262	0.11%
2021/05/07	2	69.35	4	69.58	68.00	-2	11,214	-0.02%
2021/05/06	20	67.54	17	68.12	67.00	3	11,047	0.03%
2021/05/05	8	69.18	2	70.85	66.50	6	10,896	0.06%
2021/05/04	8	71.20	1	72.50	73.80	7	10,606	0.07%
2021/05/03	3	71.70	10	70.10	69.80	-7	10,416	-0.07%
2021/04/29	10	72.11	11	73.25	74.50	-1	10,415	-0.01%
2021/04/28	7	65.36	9	66.17	67.80	-2	9,319	-0.02%
2021/04/27	2	62.00	1	61.30	61.70	1	8,510	0.01%
2021/04/26	3	62.20	3	60.43	62.60	0	8,303	0.00%
2021/04/23	2	58.05	2	58.20	58.80	0	7,967	0.00%
2021/04/21	3	59.50	0	0.00	58.70	3	7,949	0.04%
2021/04/20	1	60.60	3	60.47	61.00	-2	7,961	-0.03%
2021/04/19	0	0.00	6	60.18	59.00	-6	7,977	-0.08%
2021/04/16	3	58.93	2	58.90	59.50	1	7,882	0.01%
2021/04/15	0	0.00	4	57.95	59.30	-4	7,719	-0.05%
2021/04/14	41	57.29	34	56.41	56.40	7	7,561	0.09%
2021/04/13	3	58.17	7	57.21	57.90	-4	7,244	-0.06%
2021/04/12	1	58.90	0	0.00	56.90	1	6,962	0.01%
2021/04/09	5	58.66	10	58.61	57.50	-5	6,837	-0.07%
2021/04/08	2	56.40	7	56.64	57.20	-5	6,536	-0.08%
2021/04/07	1	55.60	5	54.64	57.40	-4	6,373	-0.06%
2021/03/31	5	52.40	0	0.00	52.10	5	6,248	0.08%
2021/03/29	0	0.00	6	51.90	51.90	-6	6,285	-0.10%
2021/03/26	6	52.00	6	52.00	52.10	0	6,383	0.00%
2021/03/23	0	0.00	1	51.20	51.10	-1	6,429	-0.02%
2021/03/22	1	51.90	0	0.00	51.40	1	6,455	0.02%
2021/03/18	2	52.60	0	0.00	51.90	2	6,650	0.03%
2021/03/17	0	0.00	1	52.70	51.90	-1	6,711	-0.01%
2021/03/15	2	51.50	2	51.60	51.60	0	6,891	0.00%
2021/03/11	2	51.20	2	50.80	51.00	0	7,576	0.00%
2021/03/10	3	50.20	3	50.03	50.10	0	8,052	0.00%
2021/03/09	1	49.00	1	49.30	49.50	0	8,093	0.00%
2021/03/08	1	50.90	0	0.00	49.95	1	8,096	0.01%
2021/03/05	5	50.06	1	50.50	49.95	4	8,098	0.05%
2021/03/04	2	50.95	0	0.00	50.90	2	8,126	0.02%
2021/03/03	5	51.50	3	51.57	51.90	2	8,098	0.02%
2021/03/02	2	53.05	0	0.00	52.10	2	8,061	0.02%
2021/02/26	3	53.00	0	0.00	53.00	3	8,057	0.04%
2021/02/25	1	53.50	0	0.00	53.40	1	8,060	0.01%
2021/02/24	3	54.50	1	55.30	53.90	2	8,146	0.02%
2021/02/23	2	55.85	0	0.00	55.40	2	8,135	0.02%
2021/02/22	0	0.00	4	56.50	57.30	-4	8,151	-0.05%
2021/02/19	0	0.00	3	55.23	55.90	-3	8,006	-0.04%
2021/02/18	0	0.00	10	54.20	54.00	-10	7,934	-0.13%
2021/02/17	3	52.97	1	52.80	53.20	2	7,932	0.03%
2021/02/05	2	51.80	0	0.00	51.80	2	7,883	0.03%
2021/02/03	3	54.13	7	53.33	53.30	-4	7,823	-0.05%
2021/02/02	9	52.43	4	52.40	52.90	5	7,771	0.06%
2021/02/01	1	51.20	1	51.80	51.40	0	7,737	0.00%
2021/01/29	3	54.33	4	54.45	52.20	-1	7,685	-0.01%
2021/01/28	2	53.65	11	53.85	53.40	-9	7,537	-0.12%
2021/01/27	10	52.67	6	52.68	52.50	4	7,391	0.05%
2021/01/26	11	53.20	4	51.30	51.10	7	7,215	0.10%
2021/01/25	8	57.43	4	55.60	54.10	4	7,011	0.06%
2021/01/22	12	56.57	10	55.35	57.90	2	6,417	0.03%
2021/01/21	2	53.60	3	52.70	52.70	-1	5,889	-0.02%
2021/01/20	1	51.00	1	53.20	51.00	0	5,790	0.00%
2021/01/19	0	0.00	1	52.30	53.00	-1	5,727	-0.02%
2021/01/18	2	52.30	1	53.50	52.40	1	5,755	0.02%
2021/01/15	1	52.70	1	52.50	53.40	0	5,758	0.00%
2021/01/14	1	53.30	1.1	53.99	54.00	-0.1	5,626	0.00%
2021/01/13	2	53.20	3	53.57	54.00	-1	5,539	-0.02%
2021/01/12	0.1	52.50	0	0.00	52.00	0.1	5,405	0.00%
2021/01/11	2	50.78	1	49.50	51.60	1	5,245	0.02%
2021/01/08	2	48.78	0	0.00	48.75	2	5,169	0.04%
2021/01/07	0	0.00	2	50.05	49.75	-2	5,113	-0.04%
2021/01/05	1	51.80	11	51.25	51.50	-10	4,950	-0.20%
2021/01/04	1	52.00	1	52.00	52.20	0	4,891	0.00%
2020/12/23	0	0.00	1	51.00	51.20	-1	4,403	-0.02%
2020/12/22	5	51.32	4	51.30	49.65	1	4,331	0.02%
2020/12/21	0	0.00	1	49.20	49.20	-1	4,222	-0.02%
2020/12/17	0	0.00	3	49.65	49.80	-3	4,147	-0.07%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	1	51.10	0	0.00	50.40	1	4,083	0.02%
2020/12/14	1	50.40	1	48.90	50.50	0	3,880	0.00%
2020/12/10	1	50.50	6	50.80	50.70	-5	3,835	-0.13%
2020/12/09	2	51.30	2	51.50	51.70	0	3,743	0.00%
2020/12/08	5	53.04	2	53.05	52.70	3	3,599	0.08%
2020/12/07	14	55.28	4	54.93	55.40	10	3,438	0.29%
2020/12/04	7	52.04	16	51.88	53.40	-9	2,870	-0.31%
2020/12/02	0	0.00	1	49.05	48.50	-1	2,332	-0.04%
2020/12/01	0	0.00	2	47.85	48.00	-2	2,300	-0.09%
2020/11/30	0	0.00	2	48.23	47.95	-2	2,292	-0.09%
2020/11/26	12	46.28	0	0.00	46.60	12	2,249	0.53%
2020/11/25	1	47.30	0	0.00	46.05	1	2,250	0.04%
2020/11/24	2	47.05	9	46.97	47.00	-7	2,210	-0.32%
2020/11/23	55	46.93	49	47.06	47.65	6	2,171	0.28%
2020/11/20	4	45.64	0	0.00	46.05	4	2,028	0.20%
2020/11/19	26	45.71	16	45.13	45.35	10	1,985	0.50%
2020/11/18	0	0.00	1	45.65	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.50	45.35	-1	1,872	-0.05%
2020/11/16	2	45.00	2	45.00	45.15	0	1,890	0.00%
2020/11/13	0	0.00	2	43.95	44.35	-2	1,879	-0.11%
2020/11/02	0	0.00	10	41.10	40.80	-10	2,007	-0.50%
2020/10/30	10	41.55	0	0.00	41.65	10	2,050	0.49%
2020/10/29	0	0.00	6	41.72	42.00	-6	2,087	-0.29%
2020/10/22	2	42.95	2	43.10	43.00	0	2,260	0.00%
2020/10/21	2	43.05	0	0.00	43.05	2	2,425	0.08%
2020/10/20	6	43.97	4	42.90	43.05	2	2,688	0.07%
2020/10/16	2	42.65	0	0.00	42.25	2	2,745	0.07%
2020/10/14	0	0.00	0.1	43.35	43.35	-0.1	2,935	0.00%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/09/23	0.1	44.45	0	0.00	44.65	0.1	5,018	0.00%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	2	45.50	1	45.70	45.05	1	6,332	0.02%
2020/09/15	1	45.75	1	45.20	45.40	0	6,368	0.00%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/02	2	45.20	1	44.85	45.10	1	6,696	0.01%
2020/09/01	1	44.50	0	0.00	44.95	1	6,706	0.01%
2020/08/31	1	43.90	0	0.00	43.40	1	6,698	0.01%
2020/08/25	2	44.00	2	44.43	44.40	0	6,849	0.00%
2020/08/24	0	0.00	1	43.55	43.40	-1	6,875	-0.01%
2020/08/21	1	43.05	1	43.75	43.50	0	6,903	0.00%
2020/08/19	1	45.80	1	45.35	45.20	0	6,871	0.00%
2020/08/17	0	0.00	1	46.80	47.00	-1	6,914	-0.01%
2020/08/14	0	0.00	1	47.15	47.00	-1	6,979	-0.01%
2020/08/13	2	46.60	2	47.08	46.25	0	6,979	0.00%
2020/08/11	2	47.38	3	47.73	47.30	-1	6,969	-0.01%
2020/08/10	2	47.70	0	0.00	47.25	2	6,966	0.03%
2020/08/07	1	48.25	0	0.00	48.45	1	6,937	0.01%
2020/08/06	1	48.80	0	0.00	47.70	1	6,923	0.01%
2020/07/28	4	48.54	11	48.85	46.20	-7	6,658	-0.11%
2020/07/27	8	50.83	1	49.70	49.15	7	6,524	0.11%
2020/07/24	4	53.38	1	53.00	52.10	3	6,354	0.05%
2020/07/23	1	52.70	0	0.00	52.90	1	6,085	0.02%
2020/07/22	2	51.75	4	52.33	52.50	-2	6,034	-0.03%
2020/07/21	2	51.80	7	51.96	53.00	-5	6,100	-0.08%
2020/07/20	5	49.80	0	0.00	50.80	5	6,105	0.08%
2020/07/17	0	0.00	12	49.78	48.95	-12	6,066	-0.20%
2020/07/15	0	0.00	3	52.00	50.10	-3	6,025	-0.05%
2020/07/13	3	50.43	2	50.80	51.60	1	5,971	0.02%
2020/07/10	4	51.25	0	0.00	50.80	4	5,933	0.07%
2020/07/09	4	53.13	7	52.87	52.60	-3	5,837	-0.05%
2020/07/08	4	53.25	8	53.19	54.00	-4	5,663	-0.07%
2020/07/07	17	51.82	15	52.02	51.50	2	5,429	0.04%
2020/07/06	6	53.65	14	54.65	54.00	-8	5,261	-0.15%
2020/07/03	23	53.38	6	54.28	52.80	17	5,033	0.34%
2020/07/02	5	49.90	5	48.30	51.30	0	4,544	0.00%
2020/07/01	5	47.85	8	47.43	47.75	-3	4,233	-0.07%
2020/06/30	6	46.95	3	47.80	46.40	3	4,065	0.07%
2020/06/24	9	45.29	11	45.43	44.80	-2	3,484	-0.06%
2020/06/23	7	43.39	0	0.00	43.35	7	3,083	0.23%
2020/06/19	1	42.45	0	0.00	41.00	1	2,984	0.03%
2020/06/03	0	0.00	5	45.00	45.05	-5	3,010	-0.17%
2020/05/28	2	44.35	2	44.50	43.35	0	2,887	0.00%
2020/05/27	0	0.00	1	44.30	43.85	-1	2,902	-0.03%
2020/05/26	2	43.65	0	0.00	43.20	2	2,910	0.07%
2020/05/22	11	43.72	12	44.80	43.60	-1	2,934	-0.03%
2020/05/21	1	43.95	1	43.95	43.95	0	2,875	0.00%
2020/05/15	0	0.00	2	42.38	41.35	-2	2,838	-0.07%
2020/05/14	2	42.10	0	0.00	42.10	2	2,851	0.07%
2020/05/11	0	0.00	2	43.35	43.35	-2	2,927	-0.07%
2020/05/06	5	42.70	0	0.00	42.60	5	2,932	0.17%
2020/04/24	7	42.80	12	42.37	42.55	-5	3,160	-0.16%
2020/04/23	5	45.70	0	0.00	45.30	5	3,036	0.16%
2020/04/21	1	41.80	2	43.05	41.80	-1	2,950	-0.03%
2020/04/17	0	0.00	1	41.80	42.05	-1	3,103	-0.03%
2020/04/16	1	41.40	0	0.00	41.60	1	3,147	0.03%
2020/04/15	5	41.07	0	0.00	41.80	5	3,291	0.15%
2020/04/14	2	40.63	0	0.00	41.00	2	3,368	0.06%
2020/04/13	0	0.00	1	40.10	39.80	-1	3,432	-0.03%
2020/04/09	0	0.00	3	40.30	40.35	-3	3,753	-0.08%
2020/04/08	0	0.00	1	40.85	41.20	-1	3,905	-0.03%
2020/04/07	3	38.85	0	0.00	38.80	3	3,875	0.08%
2020/04/06	1	37.20	3	36.83	37.45	-2	3,842	-0.05%
2020/03/30	1	35.10	2	35.48	36.70	-1	3,875	-0.03%
2020/03/27	4	36.71	0	0.00	36.20	4	3,858	0.10%
2020/03/25	0	0.00	1	36.10	36.40	-1	3,837	-0.03%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	0	0.00	1	30.90	29.15	-1	3,801	-0.03%
2020/03/18	0	32.55	0	0.00	32.35	0	3,768	0.00%
2020/03/16	1	33.80	0	0.00	32.70	1	3,763	0.03%
2020/03/13	0	0.00	1	34.55	34.55	-1	3,676	-0.03%
2020/03/12	1	38.50	3	38.50	38.35	-2	3,623	-0.06%
2020/03/11	5	44.10	2	42.35	42.35	3	3,576	0.08%
2020/03/10	1	43.75	0	0.00	43.80	1	3,586	0.03%
2020/03/09	1	43.60	1	44.55	42.80	0	3,570	0.00%
2020/02/27	10	44.05	0	0.00	44.05	10	3,588	0.28%
2020/02/26	1	45.75	0	0.00	45.60	1	3,576	0.03%
2020/02/25	0	0.00	1	46.15	46.10	-1	3,569	-0.03%
2020/02/17	0	0.00	2	48.70	48.45	-2	3,503	-0.06%
2020/02/13	3	49.95	0	0.00	50.00	3	3,453	0.09%
2020/02/12	0	0.00	3	48.35	49.25	-3	3,412	-0.09%
2020/02/10	0	0.00	17	45.74	46.65	-17	3,439	-0.49%
2020/02/07	2	47.45	0	0.00	47.15	2	3,447	0.06%
2020/02/06	1	48.65	0	0.00	48.30	1	3,450	0.03%
2020/02/05	1	47.25	0	0.00	47.00	1	3,439	0.03%
2020/02/04	2	47.63	0	0.00	48.00	2	3,428	0.06%
2020/01/31	1	49.90	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.70	0	0.00	52.10	1	3,523	0.03%
2020/01/20	1	58.50	0	0.00	57.80	1	3,613	0.03%
2020/01/16	0	0.00	5	59.50	59.10	-5	3,717	-0.13%
2020/01/14	0	0.00	1	60.90	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	2	59.05	59.50	-2	3,550	-0.06%
2020/01/10	0	0.00	1	58.00	58.60	-1	3,536	-0.03%
2020/01/07	6	56.13	0	0.00	56.10	6	3,239	0.19%
2020/01/06	2	58.50	0	0.00	56.60	2	3,189	0.06%
2020/01/03	1	59.80	14	61.02	59.00	-13	3,236	-0.40%
2019/12/31	4	56.90	2	56.60	56.30	2	2,891	0.07%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/25	2	56.00	0	0.00	56.50	2	3,056	0.07%
2019/12/20	0	0.00	1	56.70	56.50	-1	3,169	-0.03%
2019/12/17	5	56.50	1	56.60	56.70	4	3,756	0.11%
2019/12/16	0	0.00	8	55.34	56.20	-8	4,080	-0.20%
2019/12/13	5	55.10	0	0.00	55.10	5	4,112	0.12%
2019/12/12	0	0.00	1	56.70	55.80	-1	4,110	-0.02%
2019/12/11	2	54.60	0	0.00	55.00	2	4,047	0.05%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.70	1	54.50	54.30	0	4,101	0.00%
2019/12/05	1	54.00	0	0.00	54.20	1	4,223	0.02%
2019/12/04	0	0.00	3	52.60	52.70	-3	4,295	-0.07%
2019/12/03	2	53.00	0	0.00	53.20	2	4,334	0.05%
2019/12/02	0	0.00	7	54.01	53.60	-7	4,322	-0.16%
2019/11/27	1	56.20	1	56.10	56.10	0	4,348	0.00%
2019/11/26	2	55.90	0	0.00	56.50	2	4,448	0.04%
2019/11/25	1	55.60	1	56.20	55.70	0	4,482	0.00%
2019/11/15	5	54.52	0	0.00	55.10	5	4,998	0.10%
2019/11/11	2	54.65	0	0.00	54.10	2	5,362	0.04%
2019/11/08	1	56.00	0	0.00	55.90	1	5,378	0.02%
2019/11/07	0	0.00	4	57.30	57.40	-4	5,381	-0.07%
2019/11/04	3	58.10	2	58.30	58.00	1	5,545	0.02%
2019/10/30	9	60.32	7	60.39	59.50	2	5,631	0.04%
2019/10/29	10	60.40	18	60.49	60.00	-8	5,586	-0.14%
2019/10/28	7	60.60	0	0.00	60.60	7	5,596	0.13%
2019/10/25	8	58.40	0	0.00	58.50	8	5,523	0.14%
2019/10/24	3	58.90	4	58.93	59.00	-1	5,619	-0.02%
2019/10/22	1	56.80	12	56.45	56.70	-11	6,112	-0.18%
2019/10/21	13	56.68	0	0.00	56.70	13	6,112	0.21%
2019/10/18	0	0.00	1	57.00	55.60	-1	6,120	-0.02%
2019/10/15	16	56.13	0	0.00	55.70	16	6,166	0.26%
2019/10/14	2	56.00	1	56.00	55.80	1	6,180	0.02%
2019/10/09	5	55.18	15	57.57	55.20	-10	6,182	-0.16%
2019/10/04	3	58.67	2	59.35	58.20	1	6,210	0.02%
2019/10/01	1	58.00	0	0.00	58.30	1	6,158	0.02%
2019/09/25	1	59.00	0	0.00	59.60	1	6,379	0.02%
2019/09/23	2	61.20	2	61.00	61.30	0	6,301	0.00%
2019/09/20	5	62.32	6	63.35	60.80	-1	6,224	-0.02%
2019/09/19	8	60.75	8	61.05	61.60	0	5,795	0.00%
2019/09/16	0	0.00	13	57.80	57.60	-13	5,640	-0.23%
2019/09/12	0	0.00	2	58.40	58.20	-2	5,644	-0.04%
2019/09/11	13	58.70	1	59.00	58.70	12	5,630	0.21%
2019/09/09	2	60.00	0	0.00	58.00	2	5,544	0.04%
2019/09/06	0	0.00	0.3	59.00	59.00	-0.3	5,454	0.00%
2019/09/03	1	57.70	0	0.00	56.50	1	5,439	0.02%
2019/09/02	0	0.00	1	57.20	57.40	-1	5,441	-0.02%
2019/08/30	0	0.00	1	57.50	56.80	-1	5,419	-0.02%
2019/08/29	2	56.90	1	57.50	57.00	1	5,340	0.02%
2019/08/26	1	54.50	0	0.00	53.90	1	5,174	0.02%
2019/08/22	0	0.00	1	57.50	56.40	-1	5,109	-0.02%
2019/08/20	9	59.29	2	58.55	58.10	7	4,947	0.14%
2019/08/19	1	56.00	0	0.00	56.10	1	4,697	0.02%
2019/08/14	0	0.00	1	54.10	52.40	-1	4,405	-0.02%
2019/08/08	5	54.82	23	55.83	55.70	-18	4,286	-0.42%
2019/08/07	11	54.53	1	54.20	54.00	10	4,232	0.24%
2019/08/06	5	54.38	1	54.40	55.00	4	4,193	0.10%
2019/08/05	8	57.93	1	57.30	56.60	7	4,101	0.17%
2019/08/02	1	61.00	3	58.87	59.00	-2	4,055	-0.05%
2019/08/01	1	62.30	1	61.70	61.30	0	4,025	0.00%
2019/07/30	2	63.60	2	60.10	60.40	0	3,974	0.00%
2019/07/26	4	62.70	5	62.84	63.50	-1	3,813	-0.03%
2019/07/25	7	62.86	7	63.03	61.50	0	3,734	0.00%
2019/07/23	0	0.00	2	55.20	55.20	-2	3,258	-0.06%
2019/07/18	2	55.00	0	0.00	53.20	2	3,432	0.06%
2019/07/16	0	0.00	1	55.30	55.40	-1	3,466	-0.03%
2019/07/15	3	56.70	3	56.30	55.90	0	3,586	0.00%
2019/07/12	1	56.10	2	56.50	56.40	-1	3,660	-0.03%
2019/07/11	3	55.90	4	56.73	56.80	-1	3,642	-0.03%
2019/07/10	3	54.60	3	55.00	55.30	0	3,519	0.00%
2019/07/09	2	53.25	2	53.30	54.00	0	3,451	0.00%
2019/07/08	1	52.80	0	0.00	52.20	1	3,411	0.03%
2019/07/05	3	54.20	3	54.10	54.50	0	3,418	0.00%
2019/07/04	0	0.00	5	53.76	53.70	-5	3,400	-0.15%
2019/07/03	9	52.73	4	53.00	51.10	5	3,368	0.15%
2019/07/02	1	50.90	1	51.60	52.00	0	3,268	0.00%
2019/06/28	0	0.00	3	48.40	48.30	-3	3,202	-0.09%
2019/06/27	3	49.00	0	0.00	48.60	3	3,217	0.09%
2019/06/26	2	48.35	0	0.00	48.45	2	3,205	0.06%
2019/06/21	1	49.00	1	48.90	47.35	0	2,962	0.00%
2019/06/19	0	0.00	3	47.30	47.75	-3	2,928	-0.10%
2019/06/12	2	48.20	2	47.85	48.00	0	3,022	0.00%
2019/06/05	1	44.40	1	43.85	44.00	0	2,917	0.00%
2019/05/31	1	44.45	1	43.95	43.90	0	2,969	0.00%
2019/05/30	1	43.35	1	44.00	44.20	0	2,979	0.00%
2019/05/21	1	43.35	1	42.55	43.15	0	3,483	0.00%
2019/05/20	1	44.30	1	43.95	43.90	0	3,605	0.00%
2019/05/16	1	46.70	1	45.80	45.45	0	3,627	0.00%
2019/05/13	1	46.50	1	45.65	45.85	0	3,687	0.00%
2019/05/09	0	0.00	1	46.85	46.65	-1	3,687	-0.03%
2019/05/03	1	50.60	0	0.00	51.40	1	3,649	0.03%
2019/04/29	1	51.40	2	50.75	49.55	-1	3,696	-0.03%
2019/04/26	2	50.15	2	50.05	50.50	0	3,621	0.00%
2019/04/25	1	50.40	0	0.00	50.60	1	3,583	0.03%
2019/04/24	4	48.74	3	49.17	48.60	1	3,463	0.03%
2019/04/22	0	0.00	6	50.23	49.05	-6	3,485	-0.17%
2019/04/19	24	49.59	20	49.67	49.80	4	3,458	0.12%
2019/04/18	2	48.65	9	48.19	47.75	-7	3,312	-0.21%
2019/04/11	1	47.80	0	0.00	46.65	1	3,285	0.03%
2019/04/09	3	47.63	6	47.33	46.70	-3	3,271	-0.09%
2019/04/02	11	46.00	11	46.15	45.80	0	3,448	0.00%
2019/03/27	0	0.00	3	44.05	44.00	-3	3,437	-0.09%
2019/03/22	3	46.10	5	46.25	45.80	-2	3,436	-0.06%
2019/03/21	5	45.55	0	0.00	45.80	5	3,419	0.15%
2019/03/20	5	46.25	0	0.00	46.25	5	3,405	0.15%
2019/03/19	26	45.40	29	46.33	46.40	-3	3,401	-0.09%
2019/03/18	6	44.90	2	45.40	44.85	4	3,357	0.12%
2019/03/14	1	44.85	0	0.00	44.00	1	3,365	0.03%
2019/03/13	18	44.75	16	44.51	44.65	2	3,399	0.06%
2019/03/06	4	44.60	0	0.00	44.20	4	3,639	0.11%
2019/02/27	0	0.00	1	45.95	45.95	-1	3,874	-0.03%
2019/02/20	24	50.97	26	51.11	48.30	-2	4,041	-0.05%
2019/02/19	3	47.77	1	48.85	48.85	2	3,713	0.05%
2019/02/18	0	0.00	1	44.45	44.45	-1	3,564	-0.03%
2019/02/11	0	0.00	13	43.25	43.70	-13	3,445	-0.38%
2019/01/21	0	0.00	11	44.21	44.50	-11	3,757	-0.29%
2019/01/18	2	42.28	1	42.25	42.20	1	3,761	0.03%
2019/01/11	1	42.10	3	42.12	41.75	-2	3,839	-0.05%
2019/01/10	4	41.95	2	41.55	41.60	2	3,810	0.05%
2019/01/09	1	41.80	1	41.80	42.00	0	3,830	0.00%
2019/01/08	1	40.35	1	41.20	41.10	0	3,839	0.00%
2019/01/03	0	0.00	1	42.10	40.65	-1	3,914	-0.03%
2018/12/27	1	41.95	0	0.00	41.40	1	4,015	0.02%
2018/12/26	0	0.00	1	44.55	41.00	-1	4,045	-0.02%
2018/12/21	1	40.20	0	0.00	39.10	1	3,897	0.03%
2018/12/11	0	0.00	2	39.40	40.65	-2	4,169	-0.05%
2018/11/29	3	41.10	1	41.50	41.00	2	4,804	0.04%
2018/11/27	0	0.00	2	38.50	39.10	-2	5,358	-0.04%
2018/11/22	2	37.35	0	0.00	36.10	2	5,414	0.04%
2018/11/21	0	0.00	6	36.60	36.95	-6	5,308	-0.11%
2018/11/20	10	36.44	3	36.65	36.25	7	5,245	0.13%
2018/11/12	1	33.60	1	32.90	32.60	0	5,232	0.00%
2018/11/06	0	0.00	1	32.60	32.00	-1	5,405	-0.02%
2018/11/02	1	34.70	0	0.00	33.75	1	5,406	0.02%
2018/10/31	0	0.00	1	32.20	32.00	-1	5,331	-0.02%
2018/10/26	2	31.00	1	31.50	29.80	1	5,098	0.02%
2018/10/25	7	32.51	0	0.00	32.40	7	5,023	0.14%
2018/10/19	2	40.60	0	0.00	40.80	2	4,962	0.04%
2018/10/18	3	41.80	1	42.00	42.30	2	4,942	0.04%
2018/10/17	6	42.10	0	0.00	41.65	6	4,936	0.12%
2018/10/16	3	41.48	0	0.00	41.40	3	4,941	0.06%
2018/10/12	1	39.80	0	0.00	39.60	1	5,006	0.02%
2018/10/11	4	38.78	0	0.00	38.70	4	4,972	0.08%
2018/10/08	1	45.70	1	46.20	45.70	0	4,961	0.00%
2018/10/05	1	44.75	1	48.75	45.00	0	5,005	0.00%
2018/10/04	1	48.65	1	50.90	48.65	0	4,925	0.00%
2018/10/03	1	51.80	0	0.00	50.50	1	4,879	0.02%
2018/09/21	0	0.00	1	59.10	58.50	-1	4,855	-0.02%
2018/09/20	1	60.20	0	0.00	60.20	1	4,731	0.02%
2018/09/11	0	0.00	12	68.21	68.40	-12	4,384	-0.27%
2018/09/10	25	67.30	3	70.00	70.50	22	4,312	0.51%
2018/09/07	0	0.00	26	69.12	69.90	-26	4,199	-0.62%
2018/09/05	2	68.20	0	0.00	68.50	2	3,943	0.05%
2018/09/04	2	70.80	2	68.50	67.50	0	3,797	0.00%
2018/09/03	29	71.57	29	73.88	69.50	0	3,528	0.00%
2018/08/31	4	71.08	2	71.30	71.60	2	3,104	0.06%
2018/08/14	0	0.00	1	61.10	61.00	-1	2,934	-0.03%
2018/08/10	1	58.80	0	0.00	60.10	1	2,842	0.04%
2018/08/09	5	58.90	5	59.70	59.10	0	2,820	0.00%
2018/08/08	0	0.00	2	60.55	61.50	-2	2,780	-0.07%
2018/08/07	3	59.80	0	0.00	58.90	3	2,726	0.11%
2018/08/06	2	59.90	0	0.00	59.50	2	2,733	0.07%
2018/07/30	0	0.00	1	61.80	61.80	-1	2,872	-0.03%
2018/07/25	0	0.00	1	65.00	65.00	-1	3,045	-0.03%
2018/07/23	1	67.70	1	66.40	66.70	0	3,327	0.00%
2018/07/20	1	66.30	0	0.00	67.30	1	3,361	0.03%
2018/07/17	0	0.00	5	67.90	66.50	-5	3,454	-0.14%
2018/07/13	5	67.00	0	0.00	67.10	5	3,460	0.14%
2018/07/12	1	63.10	0	0.00	64.10	1	3,410	0.03%
2018/07/10	1	63.10	1	63.40	63.40	0	3,429	0.00%
2018/07/04	3	63.30	3	63.70	62.90	0	3,656	0.00%
2018/06/11	2	62.50	0	0.00	62.50	2	4,307	0.05%
2018/06/07	0	0.00	1	65.40	64.20	-1	4,605	-0.02%
2018/06/06	1	63.70	0	0.00	64.00	1	4,744	0.02%
2018/06/05	2	66.55	3	66.37	64.60	-1	4,821	-0.02%
2018/06/01	1	64.00	1	65.00	64.30	0	5,148	0.00%
2018/05/31	0	0.00	2	62.50	63.40	-2	5,726	-0.03%
2018/05/30	0	0.00	15	62.47	62.30	-15	6,196	-0.24%
2018/05/28	3	64.10	0	0.00	64.00	3	6,402	0.05%
2018/05/14	1	66.40	1	65.20	66.50	0	7,920	0.00%
2018/05/11	0	0.00	2	66.20	65.50	-2	8,085	-0.02%
2018/05/10	1	66.80	1	66.90	67.50	0	8,198	0.00%
2018/05/09	0	0.00	6	66.60	66.30	-6	8,402	-0.07%
2018/05/08	1	66.80	1	67.40	67.40	0	8,699	0.00%
2018/05/07	2	69.15	4	68.65	68.10	-2	8,877	-0.02%
2018/05/04	1	67.30	0	0.00	66.50	1	9,589	0.01%
2018/05/02	2	67.70	2	68.90	66.60	0	10,875	0.00%
2018/04/30	1	66.00	0	0.00	67.00	1	11,082	0.01%
2018/04/27	7	61.41	7	58.96	62.00	0	10,952	0.00%
2018/04/25	20	60.88	20	62.30	60.00	0	10,922	0.00%
2018/04/23	4	67.00	4	66.33	67.00	0	10,954	0.00%
2018/04/20	0	0.00	1	68.30	67.10	-1	11,109	-0.01%
2018/04/19	2	67.90	3	67.47	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	2	66.00	65.20	-2	11,206	-0.02%
2018/04/12	1	66.50	0	0.00	66.00	1	11,398	0.01%
2018/04/11	11	66.11	1	65.80	65.70	10	11,398	0.09%
2018/04/10	1	72.60	1	70.00	70.00	0	11,276	0.00%
2018/04/03	0	0.00	1	70.10	70.10	-1	11,266	-0.01%
2018/03/27	1	71.20	2	71.15	70.90	-1	11,389	-0.01%
2018/03/26	1	69.50	0	0.00	69.50	1	11,401	0.01%
2018/03/23	0	0.00	2	69.60	71.00	-2	11,432	-0.02%
2018/03/22	2	72.25	0	0.00	72.00	2	11,569	0.02%
2018/03/21	0	0.00	1	76.70	73.50	-1	11,517	-0.01%
2018/03/19	0	0.00	3	74.00	73.80	-3	11,444	-0.03%
2018/03/16	1	72.40	1	73.10	71.70	0	11,405	0.00%
2018/03/15	1	73.10	0	0.00	73.00	1	11,464	0.01%
2018/03/14	2	72.15	2	71.70	72.60	0	11,486	0.00%
2018/03/13	6	71.90	4	72.43	73.20	2	11,526	0.02%
2018/03/12	2	69.70	0	0.00	69.10	2	11,502	0.02%
2018/03/09	1	71.30	0	0.00	71.00	1	11,640	0.01%
2018/03/08	3	76.80	1	76.80	74.60	2	11,780	0.02%
2018/03/07	0	0.00	1	73.80	73.80	-1	11,676	-0.01%
2018/03/06	12	78.30	10	80.00	77.50	2	11,716	0.02%
2018/03/05	1	73.80	7	74.06	75.40	-6	11,460	-0.05%
2018/03/02	2	68.60	2	69.30	68.60	0	11,349	0.00%
2018/02/27	0	0.00	3	67.10	67.90	-3	11,572	-0.03%
2018/02/26	3	68.43	0	0.00	66.20	3	11,445	0.03%
2018/02/23	1	69.50	0	0.00	68.60	1	11,346	0.01%
2018/02/22	6	69.70	0	0.00	68.80	6	11,322	0.05%
2018/02/21	1	69.90	3	71.27	71.10	-2	11,333	-0.02%
2018/02/12	13	67.05	0	0.00	66.20	13	11,211	0.12%
2018/02/08	2	71.75	2	69.55	69.10	0	11,150	0.00%
2018/02/02	0	0.00	2	78.20	78.10	-2	10,763	-0.02%
2018/01/31	0	0.00	1	81.30	81.80	-1	10,660	-0.01%
2018/01/30	0	0.00	3	81.10	79.80	-3	10,623	-0.03%
2018/01/29	19	80.28	18	80.03	82.80	1	10,536	0.01%
2018/01/26	2	75.50	5	74.84	75.90	-3	9,824	-0.03%
2018/01/25	9	70.90	1	70.70	69.00	8	9,269	0.09%
2018/01/24	6	66.10	1	68.30	68.30	5	8,504	0.06%
2018/01/18	0	0.00	1	64.60	63.50	-1	8,028	-0.01%
2018/01/16	0	0.00	1	62.40	63.50	-1	7,915	-0.01%
2018/01/15	0	0.00	6	60.50	60.80	-6	7,863	-0.08%
2018/01/11	0	0.00	7	54.90	54.70	-7	7,853	-0.09%
2018/01/10	0	0.00	0.2	56.00	56.00	-0.2	7,798	0.00%
2018/01/09	1	57.70	0	0.00	58.30	1	7,737	0.01%
2018/01/05	3	59.30	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%
2018/01/02	1	56.90	0	0.00	57.30	1	7,443	0.01%