智原 (3035)-國票-和平券商分點個股進出

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
1462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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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	1.1	290.52	1	295.50	289.00	0.1	9,974	0.00%
2024/05/02	3	291.50	4	290.50	288.50	-1	10,181	-0.01%
2024/04/30	10	295.20	9	295.61	294.00	1	10,399	0.01%
2024/04/29	2	298.26	2	299.00	297.50	0	10,499	0.00%
2024/04/26	9	293.56	6	294.00	295.50	3	10,648	0.03%
2024/04/25	23.2	280.81	1.3	283.63	279.00	21.9	10,729	0.20%
2024/04/24	9.1	297.52	37	294.50	294.50	-27.9	10,820	-0.26%
2024/04/23	3.1	292.97	3	293.17	295.00	0.1	11,021	0.00%
2024/04/22	2	299.25	2	290.00	290.00	0	11,541	0.00%
2024/04/19	3.2	315.69	0	0.00	306.00	3.2	11,660	0.03%
2024/04/18	0	322.00	0	0.00	322.00	0	12,058	0.00%
2024/04/17	1	315.54	0	0.00	314.00	1	12,758	0.01%
2024/04/16	3	310.46	2	315.98	313.00	1	12,920	0.01%
2024/04/15	1	314.04	0	315.00	312.50	1	13,093	0.01%
2024/04/12	2	316.26	3	319.00	323.00	-1	13,337	-0.01%
2024/04/11	2.1	322.74	1	319.02	318.50	1.1	13,637	0.01%
2024/04/10	1.1	329.54	4	329.25	329.00	-2.9	13,758	-0.02%
2024/04/09	2.8	331.86	1	330.00	329.00	1.8	14,098	0.01%
2024/04/08	0	339.00	0	339.00	338.00	0	14,140	0.00%
2024/04/03	2	340.75	0	342.50	345.00	2	14,171	0.01%
2024/04/02	3	349.17	1	348.53	347.50	2	14,312	0.01%
2024/04/01	4	350.25	2.1	351.10	349.00	1.9	14,392	0.01%
2024/03/29	1	347.00	1	344.99	344.00	0	14,472	0.00%
2024/03/28	1	335.00	0	338.50	334.50	1	14,504	0.01%
2024/03/27	20.2	339.27	1	340.00	338.00	19.2	14,643	0.13%
2024/03/26	4.4	346.57	1	343.05	339.50	3.4	14,942	0.02%
2024/03/25	8.2	355.77	0	0.00	349.00	8.2	15,108	0.05%
2024/03/22	0	0.00	0	350.50	351.50	0	15,234	0.00%
2024/03/21	0	348.00	3	348.67	345.50	-3	15,435	-0.02%
2024/03/20	1.2	349.17	0	0.00	347.50	1.2	15,647	0.01%
2024/03/19	6.1	349.51	0.1	348.50	350.00	6	15,930	0.04%
2024/03/18	0.2	354.75	0.1	359.00	359.00	0.2	16,292	0.00%
2024/03/15	1.1	355.58	0	0.00	354.50	1.1	16,844	0.01%
2024/03/14	2	355.30	2	361.72	362.00	0	16,946	0.00%
2024/03/13	5.3	351.80	0	0.00	345.00	5.3	17,056	0.03%
2024/03/12	4	363.50	0	0.00	361.50	4	17,194	0.02%
2024/03/11	0	366.50	0	0.00	363.00	0	17,407	0.00%
2024/03/08	4.3	369.70	2	363.75	362.50	2.3	17,626	0.01%
2024/03/07	5.3	384.60	3	385.35	375.00	2.3	17,877	0.01%
2024/03/06	17.2	388.02	4.1	386.99	392.00	13.1	18,100	0.07%
2024/03/05	3	403.50	1	413.90	401.00	2	18,356	0.01%
2024/03/04	1	403.53	1	408.95	403.00	0	18,934	0.00%
2024/03/01	2	397.99	1	397.55	398.50	1	19,232	0.01%
2024/02/29	1	386.46	2.1	383.95	387.00	-1.1	19,198	-0.01%
2024/02/27	5	384.30	2	383.25	382.00	3	19,253	0.02%
2024/02/26	1.1	380.14	13	386.65	380.00	-11.9	19,419	-0.06%
2024/02/23	17	386.42	4	388.01	386.00	13	19,620	0.07%
2024/02/22	7.1	388.74	3	384.33	382.00	4.1	19,604	0.02%
2024/02/21	9.7	384.38	28	380.04	380.00	-18.3	19,883	-0.09%
2024/02/20	7.2	411.14	0	402.00	400.00	7.1	19,888	0.04%
2024/02/19	9	425.86	1	430.47	415.00	8	19,708	0.04%
2024/02/16	4.1	448.98	0	0.00	441.50	4.1	19,710	0.02%
2024/02/15	0	454.15	0.3	450.83	455.00	-0.3	19,626	0.00%
2024/02/05	2.1	421.18	1	418.50	418.00	1.1	19,452	0.01%
2024/02/02	3	425.67	3	425.83	421.00	0	19,498	0.00%
2024/02/01	7	423.57	6	414.51	411.00	1	19,353	0.01%
2024/01/31	2.1	419.07	1	417.00	416.50	1.1	19,344	0.01%
2024/01/29	2	423.75	1	419.53	420.50	1	19,371	0.01%
2024/01/26	3	428.17	1	422.02	422.00	2	19,472	0.01%
2024/01/25	0	437.50	4.1	438.17	439.50	-4.1	19,553	-0.02%
2024/01/24	5.1	428.42	4	429.85	429.00	1.1	19,605	0.01%
2024/01/23	0.1	443.06	2	445.50	437.00	-1.9	19,739	-0.01%
2024/01/22	1	437.00	6	445.32	448.00	-5	19,787	-0.03%
2024/01/19	4	434.86	8	431.50	430.00	-4	19,771	-0.02%
2024/01/18	2	423.80	3	418.83	423.50	-1	19,624	-0.01%
2024/01/17	9	432.50	4	430.50	428.00	5	19,804	0.03%
2024/01/16	6	426.33	10	426.70	429.50	-4	19,718	-0.02%
2024/01/15	7	415.43	3	415.36	411.50	4	19,409	0.02%
2024/01/12	1	424.00	5.1	417.30	421.50	-4.1	19,403	-0.02%
2024/01/11	3	403.46	17.5	412.80	422.50	-14.4	19,203	-0.08%
2024/01/10	1	385.00	6	381.87	387.00	-5	18,815	-0.03%
2024/01/09	2	378.25	1	376.00	375.50	1	19,198	0.01%
2024/01/08	1	376.56	0	0.00	377.00	1	19,208	0.01%
2024/01/05	6	380.17	5.4	381.07	384.00	0.6	19,186	0.00%
2024/01/04	18	369.61	2.1	371.67	372.00	15.9	19,117	0.08%
2024/01/03	0	0.00	1	371.48	373.00	-1	19,381	-0.01%
2024/01/02	0	353.00	0	351.83	360.00	0	19,188	0.00%
2023/12/29	0	354.00	0	0.00	357.00	0	19,396	0.00%
2023/12/28	4	354.63	2.1	358.57	354.50	1.9	19,425	0.01%
2023/12/27	0	0.00	0	359.50	362.50	0	19,385	0.00%
2023/12/25	0	358.00	0	0.00	357.00	0	19,539	0.00%
2023/12/22	2	356.75	2	357.50	358.00	0	19,741	0.00%
2023/12/21	2.1	354.76	2	349.01	350.50	0.1	19,791	0.00%
2023/12/20	1.1	374.77	0	0.00	365.50	1.1	19,736	0.01%
2023/12/19	0	367.00	1	366.00	373.50	-1	19,880	0.00%
2023/12/18	4	368.49	5	366.40	367.00	-1	20,079	0.00%
2023/12/15	4.1	371.15	1	363.50	361.00	3.1	20,106	0.02%
2023/12/14	5.1	371.24	2.1	369.71	369.00	3	20,167	0.01%
2023/12/13	4.1	370.02	3.1	373.33	368.00	1	20,049	0.01%
2023/12/12	4	378.12	11.1	382.29	382.50	-7.1	20,136	-0.04%
2023/12/11	3	368.01	3	364.66	361.50	0	19,961	0.00%
2023/12/08	7	361.72	5	368.59	370.00	2	20,159	0.01%
2023/12/07	5.1	361.61	4.1	359.44	357.50	1	20,283	0.00%
2023/12/06	7	369.78	9	365.17	361.50	-2	20,444	-0.01%
2023/12/05	7.1	370.01	3	368.34	363.50	4.1	20,557	0.02%
2023/12/04	5.2	382.12	5	382.20	380.00	0.2	20,635	0.00%
2023/12/01	2	388.49	2	391.00	391.00	0	20,733	0.00%
2023/11/30	6	383.99	11.1	383.53	385.50	-5	20,695	-0.02%
2023/11/29	12.4	375.06	16	373.58	380.00	-3.7	20,458	-0.02%
2023/11/28	5	352.10	7	358.72	361.00	-2	20,092	-0.01%
2023/11/27	3	338.01	0	0.00	331.00	3	19,840	0.02%
2023/11/24	3	337.17	4	342.38	344.00	-1	20,119	0.00%
2023/11/23	6	340.09	13	341.27	336.00	-7	20,142	-0.03%
2023/11/22	1	353.98	1	347.00	346.00	0	20,082	0.00%
2023/11/21	0	348.50	1	342.00	342.50	-1	20,170	0.00%
2023/11/20	4	350.89	2	351.00	345.00	2	20,428	0.01%
2023/11/17	1	339.00	3.1	344.76	351.00	-2.1	20,281	-0.01%
2023/11/16	0.1	320.00	0	322.00	319.50	0.1	20,030	0.00%
2023/11/15	1	336.00	1	340.34	320.50	0	20,265	0.00%
2023/11/14	12	332.42	3	335.00	331.00	9	20,648	0.04%
2023/11/13	0	0.00	4	334.13	334.00	-4	21,080	-0.02%
2023/11/10	4	328.01	3	331.00	323.50	1	21,400	0.00%
2023/11/09	1	328.52	1	331.50	333.50	0	21,561	0.00%
2023/11/08	1	326.50	2	334.75	335.50	-1	21,750	0.00%
2023/11/07	1	324.03	1	327.00	328.50	0	21,883	0.00%
2023/11/06	1	332.50	1	332.00	332.00	0	21,808	0.00%
2023/11/03	1	326.50	13	327.15	322.00	-12	21,652	-0.06%
2023/11/02	6	319.74	5	316.61	324.00	1	21,438	0.00%
2023/11/01	4	302.63	4	303.88	302.50	0	21,213	0.00%
2023/10/31	6.2	318.25	7	304.50	302.00	-0.8	21,011	0.00%
2023/10/30	3	320.33	5	320.90	326.00	-2	20,706	-0.01%
2023/10/27	9	313.50	7	308.36	308.50	2	20,545	0.01%
2023/10/26	0	319.50	0	0.00	318.00	0	20,428	0.00%
2023/10/25	20	329.95	17	332.09	325.00	3	20,272	0.01%
2023/10/24	5	335.80	6	339.08	339.50	-1	20,005	0.00%
2023/10/23	7	331.00	5	338.90	338.50	2	19,784	0.01%
2023/10/20	3	335.83	2	334.49	334.50	1	19,531	0.01%
2023/10/19	17	343.47	8	345.06	343.00	9	19,944	0.05%
2023/10/18	7	348.22	6	350.08	351.00	1	20,269	0.00%
2023/10/17	15	358.70	17	361.08	352.50	-2	20,249	-0.01%
2023/10/16	9	340.91	9	346.00	350.00	0	20,262	0.00%
2023/10/13	0	339.50	0.1	343.00	343.00	-0.1	20,547	0.00%
2023/10/12	2	340.00	3.5	342.86	345.00	-1.5	20,918	-0.01%
2023/10/11	0	334.50	0.1	338.50	331.00	-0.1	21,100	0.00%
2023/10/06	3	318.34	2	321.00	323.00	1	21,221	0.00%
2023/10/05	0	308.00	0.1	319.00	321.00	-0.1	21,269	0.00%
2023/10/04	0	300.50	15	298.50	303.00	-15	21,347	-0.07%
2023/10/03	16	307.82	1	304.00	304.00	15	21,588	0.07%
2023/10/02	3	312.00	4	313.50	312.50	-1	21,981	0.00%
2023/09/28	5	308.10	4	305.63	306.00	1	22,153	0.00%
2023/09/27	3	300.33	4	304.75	306.00	-1	22,691	0.00%
2023/09/26	8	309.38	8	304.00	303.00	0	22,997	0.00%
2023/09/25	3	312.99	3	314.17	309.50	0	23,198	0.00%
2023/09/22	3	300.00	3	304.33	304.50	0	23,162	0.00%
2023/09/21	14.1	300.43	9	296.78	298.00	5.1	23,315	0.02%
2023/09/20	3	317.00	3	315.00	315.50	0	23,080	0.00%
2023/09/19	11	323.18	6	321.67	322.50	5	23,122	0.02%
2023/09/18	3	339.67	3	344.00	344.50	0	23,117	0.00%
2023/09/15	7	351.29	2	349.75	338.00	5	23,086	0.02%
2023/09/14	3	352.34	3	355.67	356.50	0	22,723	0.00%
2023/09/13	7	332.02	8	338.61	348.00	-1	22,482	0.00%
2023/09/12	11	339.23	14	338.28	325.50	-3	22,316	-0.01%
2023/09/11	6	352.70	5	347.10	346.50	1	22,193	0.00%
2023/09/08	4	355.14	4	359.25	360.00	0	21,987	0.00%
2023/09/07	3	366.83	8	364.13	369.50	-5	21,976	-0.02%
2023/09/06	3	361.86	5.9	366.07	367.00	-2.9	21,685	-0.01%
2023/09/05	2	341.75	5.1	350.20	357.00	-3.1	21,301	-0.01%
2023/09/04	4	340.50	3	342.83	345.00	1	21,044	0.00%
2023/09/01	5	351.00	4	336.08	335.00	1	20,849	0.00%
2023/08/31	4	343.25	3	344.00	345.00	1	20,501	0.00%
2023/08/30	4	350.10	3.2	345.85	342.00	0.9	20,321	0.00%
2023/08/29	1	335.13	1	332.00	335.50	0	19,928	0.00%
2023/08/28	4.1	335.46	3	333.17	335.00	1.1	19,742	0.01%
2023/08/25	4	328.87	3	335.50	334.00	1	19,539	0.01%
2023/08/24	5.2	341.61	4	340.63	333.00	1.2	19,248	0.01%
2023/08/23	1	329.07	2.1	331.78	340.50	-1	19,019	-0.01%
2023/08/22	1	342.07	1	342.00	341.00	0	18,776	0.00%
2023/08/21	5	339.48	8	338.69	335.50	-3	18,741	-0.02%
2023/08/18	7.2	331.67	4	346.99	328.00	3.2	18,462	0.02%
2023/08/17	6.1	357.50	5	353.09	357.00	1.1	17,899	0.01%
2023/08/16	15	331.73	15	333.37	341.00	0	17,419	0.00%
2023/08/15	4	321.00	0.2	329.81	334.00	3.9	17,012	0.02%
2023/08/14	9	301.00	15	302.03	304.00	-6	16,725	-0.04%
2023/08/11	2	292.25	1	295.00	293.50	1	16,465	0.01%
2023/08/10	1.1	280.93	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	1	301.00	0	304.50	301.00	1	16,253	0.01%
2023/08/08	2	294.75	1	295.56	295.50	1	16,287	0.01%
2023/08/07	0	286.50	1.1	291.68	307.50	-1.1	16,315	-0.01%
2023/08/04	1	267.00	0	273.50	281.50	1	16,299	0.01%
2023/08/02	0	312.00	0.4	282.00	281.00	-0.4	16,296	0.00%
2023/08/01	0	326.00	0	0.00	312.00	0	16,305	0.00%
2023/07/28	0	0.00	0	319.00	319.50	0	16,321	0.00%
2023/07/27	0.1	325.00	2.3	327.22	331.00	-2.2	16,358	-0.01%
2023/07/26	3	342.68	0	340.00	340.00	3	16,321	0.02%
2023/07/25	0	385.00	0	0.00	377.50	0	16,440	0.00%
2023/07/24	7.1	388.71	5	387.00	377.50	2.1	16,601	0.01%
2023/07/21	3	352.17	7.3	368.36	379.50	-4.3	16,376	-0.03%
2023/07/20	5	334.30	7.4	338.78	345.00	-2.4	15,962	-0.01%
2023/07/19	9	324.78	9	332.00	329.00	0	15,782	0.00%
2023/07/18	4	320.38	4.2	312.48	314.00	-0.2	15,305	0.00%
2023/07/17	2	312.25	2	317.23	319.00	0	14,809	0.00%
2023/07/14	8	279.31	11.1	292.44	295.00	-3.1	14,264	-0.02%
2023/07/13	9	270.56	9	272.44	268.50	0	13,808	0.00%
2023/07/12	8	261.69	8	261.13	260.50	0	13,253	0.00%
2023/07/11	7	264.00	13	264.23	262.00	-6	13,097	-0.05%
2023/07/10	6	251.75	5	252.00	253.50	1	12,812	0.01%
2023/07/07	26	244.02	23	245.02	244.50	3	12,591	0.02%
2023/07/06	1	251.50	3	260.49	253.50	-2	12,163	-0.02%
2023/07/05	7.2	258.61	5	255.00	255.50	2.2	11,910	0.02%
2023/07/04	17	232.65	24.6	237.88	250.50	-7.6	11,417	-0.07%
2023/07/03	4	221.25	7.5	226.47	228.00	-3.5	11,054	-0.03%
2023/06/30	1	209.50	1	212.00	211.00	0	10,835	0.00%
2023/06/29	3.1	214.49	5	211.10	210.00	-1.9	10,851	-0.02%
2023/06/28	3	201.67	6	200.75	201.00	-3	10,717	-0.03%
2023/06/27	1	204.00	3	198.33	198.00	-2	11,051	-0.02%
2023/06/26	1	202.00	4	203.38	202.00	-3	11,102	-0.03%
2023/06/21	6	196.83	7	197.07	199.00	-1	11,496	-0.01%
2023/06/20	1	199.50	4.1	197.77	196.00	-3.1	11,548	-0.03%
2023/06/19	0	0.00	20.7	196.86	196.50	-20.7	11,706	-0.18%
2023/06/16	2	193.50	2	194.75	193.00	0	11,603	0.00%
2023/06/15	0	0.00	2	191.00	190.00	-2	11,553	-0.02%
2023/06/14	7	189.64	1	189.99	186.00	6	11,600	0.05%
2023/06/13	1	187.50	12	179.30	187.50	-11	11,641	-0.09%
2023/06/12	3	175.50	10	175.60	174.50	-7	11,506	-0.06%
2023/06/09	15	173.50	6	173.08	173.50	9	11,537	0.08%
2023/06/08	5	168.40	1	168.50	168.50	4	11,624	0.03%
2023/06/06	1	170.00	0	0.00	170.50	1	12,282	0.01%
2023/06/05	6	173.33	2	173.25	173.00	4	12,355	0.03%
2023/06/02	1	172.50	26	173.71	172.00	-25	12,416	-0.20%
2023/06/01	4	171.13	4	170.88	173.00	0	12,476	0.00%
2023/05/31	3	172.17	0.1	172.00	171.50	2.9	12,750	0.02%
2023/05/30	8	172.00	2	171.00	172.50	6	12,802	0.05%
2023/05/29	3.1	174.51	6	174.33	173.50	-2.9	12,820	-0.02%
2023/05/26	3	170.50	3	172.33	168.50	0	12,907	0.00%
2023/05/25	2	171.50	8	174.69	170.50	-6	13,281	-0.05%
2023/05/24	6	167.50	0	0.00	167.00	6	13,602	0.04%
2023/05/23	3	171.83	6	172.33	171.00	-3	13,714	-0.02%
2023/05/22	9	169.72	3	171.50	168.50	6	13,833	0.04%
2023/05/19	5	169.70	21	171.67	172.00	-16	13,863	-0.12%
2023/05/18	2	168.00	0	0.00	167.50	2	13,979	0.01%
2023/05/17	0	0.00	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	4	165.00	3	163.00	162.00	1	14,134	0.01%
2023/05/15	10	163.00	1	163.00	164.50	9	14,162	0.06%
2023/05/12	2	165.50	1	167.00	167.00	1	14,331	0.01%
2023/05/11	5	169.00	1	170.00	164.50	4	14,585	0.03%
2023/05/10	1	169.50	2	169.50	169.50	-1	15,086	-0.01%
2023/05/09	3	167.00	3	168.00	168.00	0	15,223	0.00%
2023/05/08	9	171.39	3	169.33	168.50	6	15,458	0.04%
2023/05/05	1	170.50	3	169.00	170.00	-2	16,178	-0.01%
2023/05/04	2	167.25	1	169.00	169.00	1	16,439	0.01%
2023/05/03	8	166.13	1	166.00	166.00	7	16,616	0.04%
2023/05/02	3	168.17	10	167.05	170.00	-7	16,586	-0.04%
2023/04/28	25.2	163.80	4	165.00	164.00	21.2	16,619	0.13%
2023/04/27	29	161.36	33	160.89	160.00	-4	16,470	-0.02%
2023/04/26	20	158.15	40	159.25	158.50	-20	16,309	-0.12%
2023/04/25	17	171.09	8	172.69	171.00	9	15,999	0.06%
2023/04/24	20	179.93	2	179.75	177.00	18	15,830	0.11%
2023/04/21	1	187.00	8	182.63	184.50	-7	15,754	-0.04%
2023/04/20	12	189.21	1	188.50	191.00	11	15,770	0.07%
2023/04/19	1	189.00	1	188.00	188.50	0	15,884	0.00%
2023/04/18	1	195.50	0	0.00	191.50	1	15,912	0.01%
2023/04/17	3	194.00	0	0.00	194.50	3	15,967	0.02%
2023/04/14	1	193.50	0	0.00	194.50	1	16,057	0.01%
2023/04/13	2.2	193.27	8	193.00	192.00	-5.8	16,143	-0.04%
2023/04/12	5	196.30	2	197.25	196.50	3	16,172	0.02%
2023/04/11	4	197.75	5	197.00	197.50	-1	16,198	-0.01%
2023/04/10	14	201.82	2	200.00	199.50	12	16,385	0.07%
2023/04/07	7	201.29	3.2	201.66	200.00	3.8	16,361	0.02%
2023/04/06	2	199.00	2	198.50	201.00	0	16,255	0.00%
2023/03/31	1	192.00	0	0.00	196.50	1	16,126	0.01%
2023/03/30	1	192.00	1	192.00	193.00	0	16,015	0.00%
2023/03/29	3	191.17	3	192.00	189.00	0	15,899	0.00%
2023/03/28	4.2	203.02	3	197.20	195.50	1.2	15,737	0.01%
2023/03/27	1	210.50	0	0.00	209.00	1	15,297	0.01%
2023/03/24	6	211.83	7	209.57	215.50	-1	15,057	-0.01%
2023/03/23	5	200.80	10	199.00	198.50	-5	14,498	-0.03%
2023/03/22	12	201.75	7	199.14	200.50	5	14,533	0.03%
2023/03/21	0	0.00	1	192.00	192.00	-1	14,315	-0.01%
2023/03/20	2	196.25	3	196.33	191.00	-1	14,384	-0.01%
2023/03/17	5	192.70	6	194.25	194.50	-1	14,410	-0.01%
2023/03/16	6	188.25	1	187.50	188.00	5	14,186	0.04%
2023/03/15	2	192.75	4	192.25	190.50	-2	14,175	-0.01%
2023/03/14	2	187.00	0	0.00	187.50	2	14,093	0.01%
2023/03/10	3	186.50	13	185.23	187.00	-10	14,176	-0.07%
2023/03/09	14	197.29	6	196.67	194.00	8	14,405	0.06%
2023/03/08	2	188.25	1	189.50	191.00	1	13,983	0.01%
2023/03/07	1	189.50	1	187.50	187.50	0	13,967	0.00%
2023/03/06	2	191.25	0	0.00	189.50	2	13,998	0.01%
2023/03/03	1	191.00	1.1	189.10	188.50	-0.1	14,115	0.00%
2023/03/01	3.3	185.85	1	185.50	186.00	2.3	14,266	0.02%
2023/02/24	1	188.50	1	187.00	185.50	0	14,319	0.00%
2023/02/23	12	189.30	12	189.54	188.50	0	14,153	0.00%
2023/02/22	10	186.00	7	181.64	181.00	3	14,009	0.02%
2023/02/21	0	0.00	2	198.50	200.50	-2	13,748	-0.01%
2023/02/20	1	195.00	0	0.00	195.00	1	13,831	0.01%
2023/02/17	0	197.50	1	196.50	196.50	-1	14,067	-0.01%
2023/02/16	12	194.50	1	198.50	200.50	11	14,445	0.08%
2023/02/15	1	191.00	11	191.91	193.00	-10	14,704	-0.07%
2023/02/14	14	193.25	16	195.00	192.00	-2	14,749	-0.01%
2023/02/13	0	0.00	0.1	195.00	193.50	-0.1	15,074	0.00%
2023/02/10	2.1	194.46	2	193.00	193.50	0.1	15,370	0.00%
2023/02/09	3	199.83	6	199.17	198.50	-3	15,653	-0.02%
2023/02/08	9	200.83	13	198.35	199.00	-4	15,573	-0.03%
2023/02/07	14	189.50	3	190.17	191.50	11	15,221	0.07%
2023/02/06	2	194.00	1	192.00	190.00	1	15,323	0.01%
2023/02/03	12	193.17	26	194.56	194.50	-14	15,369	-0.09%
2023/02/02	1	181.50	6.3	182.33	184.00	-5.3	14,907	-0.04%
2023/02/01	3	175.50	6	175.08	175.50	-3	15,396	-0.02%
2023/01/31	1	169.00	1	169.00	169.50	0	15,627	0.00%
2023/01/30	1	167.50	7	167.21	168.50	-6	16,331	-0.04%
2023/01/17	4	158.88	1	159.50	160.00	3	17,101	0.02%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	2	161.00	33	157.35	157.50	-31	17,880	-0.17%
2023/01/12	1	159.50	3	160.83	160.00	-2	18,323	-0.01%
2023/01/11	1	159.00	1	160.00	161.00	0	18,752	0.00%
2023/01/10	3	158.50	6	158.67	160.00	-3	19,182	-0.02%
2023/01/09	39	159.37	5	156.60	158.50	34	19,639	0.17%
2023/01/06	1	149.00	1	151.50	151.00	0	19,950	0.00%
2023/01/05	2	148.75	1	148.50	147.00	1	20,375	0.00%
2023/01/04	0	0.00	1.3	149.30	149.00	-1.3	20,876	-0.01%
2023/01/03	2	146.50	3.1	144.22	147.00	-1.1	21,203	0.00%
2022/12/30	1	143.00	0	0.00	142.50	1	21,448	0.00%
2022/12/29	3.3	144.20	3	145.33	145.50	0.3	21,795	0.00%
2022/12/28	6	148.83	3	148.17	145.00	3	22,145	0.01%
2022/12/27	1	152.50	1	154.50	156.50	0	22,266	0.00%
2022/12/26	2	155.50	1	152.00	152.00	1	22,770	0.00%
2022/12/23	1	157.00	0	0.00	159.00	1	23,323	0.00%
2022/12/22	1	161.50	2	159.00	158.00	-1	23,747	0.00%
2022/12/21	2	160.25	2	158.50	157.50	0	24,226	0.00%
2022/12/20	4	159.75	4	162.50	156.00	0	24,661	0.00%
2022/12/19	1	164.50	11	161.27	165.00	-10	25,021	-0.04%
2022/12/16	7	165.64	11	165.09	165.00	-4	25,528	-0.02%
2022/12/15	12	170.79	1	170.50	171.50	11	25,759	0.04%
2022/12/14	15	173.17	6	173.58	173.00	9	25,800	0.03%
2022/12/13	2	166.25	2	165.50	164.00	0	25,794	0.00%
2022/12/12	3	163.33	1	163.50	164.00	2	25,943	0.01%
2022/12/09	6	170.75	14	171.29	168.50	-8	26,462	-0.03%
2022/12/08	1	170.00	2	167.50	167.00	-1	26,667	0.00%
2022/12/07	4	172.13	31	175.32	170.00	-27	26,854	-0.10%
2022/12/06	3	177.83	0	0.00	175.50	3	26,928	0.01%
2022/12/05	2	180.25	1	178.00	178.00	1	27,113	0.00%
2022/12/01	1	173.50	2.5	175.90	175.50	-1.5	27,536	-0.01%
2022/11/30	0	0.00	2	169.50	168.50	-2	27,497	-0.01%
2022/11/25	2	169.75	0	0.00	167.50	2	28,344	0.01%
2022/11/24	34	172.26	3	170.33	172.00	31	28,350	0.11%
2022/11/23	1	168.00	1	163.50	163.50	0	28,343	0.00%
2022/11/22	0	0.00	12	164.08	166.50	-12	28,707	-0.04%
2022/11/21	12	168.04	2	165.00	164.00	10	29,182	0.03%
2022/11/18	25	169.40	4	165.75	166.00	21	29,702	0.07%
2022/11/17	3	168.67	37	165.73	170.50	-34	29,817	-0.11%
2022/11/16	1	165.50	13	166.12	167.00	-12	30,017	-0.04%
2022/11/15	12	165.63	0	165.25	167.00	12	30,214	0.04%
2022/11/14	33	162.80	10	163.00	163.50	23	30,634	0.08%
2022/11/11	10	161.00	17	160.50	156.50	-7	31,097	-0.02%
2022/11/10	14	149.75	1	150.00	150.50	13	30,971	0.04%
2022/11/09	15	151.83	56	151.34	150.50	-41	31,293	-0.13%
2022/11/08	3	149.00	13	152.00	147.00	-10	31,812	-0.03%
2022/11/07	14	148.89	6	147.58	149.00	8	32,171	0.02%
2022/11/04	0	0.00	0	144.50	142.50	0	31,967	0.00%
2022/11/03	0	0.00	2	144.50	144.00	-2	31,985	-0.01%
2022/11/02	14	145.32	12	146.54	145.50	2	32,066	0.01%
2022/11/01	4	144.50	1	145.98	146.50	3	32,164	0.01%
2022/10/31	4	144.13	4	142.50	142.00	0	32,256	0.00%
2022/10/28	55	144.76	17	141.38	139.50	38	32,356	0.12%
2022/10/27	4	136.00	5	137.30	138.00	-1	31,865	0.00%
2022/10/26	17	135.41	19	134.61	133.50	-2	31,835	-0.01%
2022/10/25	50	133.60	50	132.87	139.50	0	31,506	0.00%
2022/10/24	0	0.00	6	133.92	134.50	-6	31,060	-0.02%
2022/10/21	47	124.98	43	124.87	122.50	4	31,495	0.01%
2022/10/20	2	123.50	2	125.75	127.00	0	32,320	0.00%
2022/10/19	5	130.80	2	126.50	125.00	3	32,200	0.01%
2022/10/18	6	132.25	5	130.50	130.50	1	32,249	0.00%
2022/10/17	4	128.88	4	130.50	131.50	0	32,783	0.00%
2022/10/14	2	125.25	7	129.93	130.00	-5	33,031	-0.02%
2022/10/13	3.1	121.74	12	121.67	118.50	-8.9	33,153	-0.03%
2022/10/12	12	121.21	2	123.00	122.00	10	33,056	0.03%
2022/10/11	4.1	127.57	1	126.00	127.00	3.1	33,018	0.01%
2022/10/07	2	139.00	1	136.50	136.50	1	32,849	0.00%
2022/10/06	0	0.00	6	138.25	140.00	-6	32,872	-0.02%
2022/10/05	10	138.20	4	136.25	133.50	6	32,704	0.02%
2022/10/04	4	137.25	1	137.50	137.50	3	32,381	0.01%
2022/10/03	2	135.50	3	136.17	135.50	-1	32,180	0.00%
2022/09/30	4	131.25	17	127.68	134.00	-13	32,572	-0.04%
2022/09/29	14.1	127.13	20	128.30	127.00	-5.9	32,663	-0.02%
2022/09/28	6	128.58	7	130.64	127.50	-1	32,739	0.00%
2022/09/27	9.1	134.44	6	135.58	134.50	3.1	32,704	0.01%
2022/09/26	14.1	140.82	3	137.00	136.00	11.1	32,637	0.03%
2022/09/23	10.2	153.00	5	148.50	145.50	5.2	32,650	0.02%
2022/09/22	4	150.75	6	151.08	156.00	-2	32,479	-0.01%
2022/09/21	2	152.00	2	153.00	152.50	0	32,515	0.00%
2022/09/20	2	152.50	2	151.00	152.00	0	32,776	0.00%
2022/09/16	23	155.89	11	153.95	153.50	12	33,125	0.04%
2022/09/15	9.1	166.85	2	161.00	161.00	7.1	33,151	0.02%
2022/09/14	6	169.08	3	169.83	169.50	3	33,183	0.01%
2022/09/13	4	175.00	2	176.00	176.00	2	33,222	0.01%
2022/09/12	5	177.70	4	177.38	173.00	1	33,278	0.00%
2022/09/08	3	174.00	2	175.50	175.50	1	33,482	0.00%
2022/09/07	5	175.80	5	176.90	176.00	0	33,488	0.00%
2022/09/06	3	179.00	2	174.25	175.50	1	33,699	0.00%
2022/09/05	1	180.00	0	0.00	179.50	1	33,603	0.00%
2022/09/02	4	190.75	7	188.14	188.00	-3	33,488	-0.01%
2022/09/01	2	185.75	2	182.00	181.00	0	33,293	0.00%
2022/08/31	4	188.38	2	189.00	187.00	2	33,223	0.01%
2022/08/30	5	188.90	2	188.50	188.50	3	33,343	0.01%
2022/08/29	4	182.88	1	188.00	190.00	3	33,178	0.01%
2022/08/26	13	197.65	9	192.61	191.00	4	33,079	0.01%
2022/08/25	3	195.17	6	195.91	195.00	-3	32,887	-0.01%
2022/08/24	2	188.50	2	188.00	186.00	0	32,679	0.00%
2022/08/23	4	187.00	3	188.51	190.50	1	32,474	0.00%
2022/08/22	3	187.50	0	0.00	186.00	3	32,316	0.01%
2022/08/19	8	193.75	7	192.07	189.50	1	32,358	0.00%
2022/08/18	7	178.21	16	183.66	189.00	-9	31,931	-0.03%
2022/08/17	6	175.17	2	176.25	175.50	4	31,262	0.01%
2022/08/16	5	177.30	5	178.50	175.50	0	31,269	0.00%
2022/08/15	8.2	176.23	9	177.06	178.00	-0.8	31,286	0.00%
2022/08/12	3	158.17	16	167.13	170.50	-13	30,694	-0.04%
2022/08/11	1	154.50	5	155.40	155.00	-4	30,349	-0.01%
2022/08/10	5	149.60	2	150.50	149.00	3	30,681	0.01%
2022/08/09	4	153.50	2	155.25	154.50	2	30,843	0.01%
2022/08/08	8	155.50	6	155.25	154.50	2	31,057	0.01%
2022/08/05	1	152.50	7	157.43	159.50	-6	31,147	-0.02%
2022/08/04	4	148.50	13	145.77	149.00	-9	31,240	-0.03%
2022/08/03	2	151.00	3	151.33	148.50	-1	31,290	0.00%
2022/08/02	3.1	148.02	0	0.00	151.50	3.1	31,482	0.01%
2022/08/01	14	152.57	1	155.50	153.00	13	31,442	0.04%
2022/07/29	3	158.17	3	157.33	156.00	0	31,376	0.00%
2022/07/28	6	160.25	13	157.08	155.50	-7	31,475	-0.02%
2022/07/27	25	169.90	8	167.20	163.00	17	30,798	0.06%
2022/07/26	1	180.00	1	178.50	177.50	0	29,889	0.00%
2022/07/25	4	177.88	7	181.43	181.50	-3	29,826	-0.01%
2022/07/22	21	182.69	18	182.44	180.50	3	29,766	0.01%
2022/07/21	3	173.83	6	174.58	179.00	-3	29,265	-0.01%
2022/07/20	5	163.60	37	160.97	163.00	-32	28,744	-0.11%
2022/07/19	9	157.33	6	158.17	154.00	3	28,522	0.01%
2022/07/18	31	159.94	10	161.15	158.00	21	28,377	0.07%
2022/07/15	3	150.33	28	154.55	152.50	-25	28,062	-0.09%
2022/07/14	3	145.67	12	149.42	150.00	-9	28,107	-0.03%
2022/07/13	24	153.83	2	159.75	146.50	22	27,985	0.08%
2022/07/12	2	156.75	2	160.25	150.00	0	28,075	0.00%
2022/07/11	8	166.63	4	167.63	162.00	4	28,455	0.01%
2022/07/08	137	166.41	121	165.09	165.00	16	28,630	0.06%	大買/大賣/
2022/07/07	64	168.28	71	169.99	174.00	-7	28,007	-0.02%
2022/07/06	4	167.88	3	171.17	160.50	1	27,834	0.00%
2022/07/05	5	170.30	8	172.44	174.00	-3	27,750	-0.01%
2022/07/04	2	170.50	2	173.25	172.50	0	27,851	0.00%
2022/07/01	19	180.82	18	180.67	172.00	1	27,944	0.00%
2022/06/30	60	188.89	55	187.10	191.00	5	27,826	0.02%
2022/06/29	53	192.29	53	195.23	194.50	0	27,816	0.00%
2022/06/28	1	184.10	0	0.00	190.00	1	27,790	0.00%
2022/06/27	7	198.79	3	198.67	198.00	4	28,067	0.01%
2022/06/24	3	189.00	3	189.00	187.50	0	28,540	0.00%
2022/06/23	12	187.58	12	188.75	190.00	0	28,676	0.00%
2022/06/22	6	198.00	0	0.00	186.50	6	28,328	0.02%
2022/06/21	0	0.00	1	205.00	207.00	-1	28,133	0.00%
2022/06/20	10	203.00	10	205.00	201.50	0	28,206	0.00%
2022/06/17	8	208.50	2	207.00	209.00	6	28,277	0.02%
2022/06/16	5	225.10	4	220.75	214.50	1	28,039	0.00%
2022/06/15	6	231.67	9.2	232.25	228.50	-3.2	28,074	-0.01%
2022/06/14	2	222.75	5	225.20	225.50	-3	28,220	-0.01%
2022/06/13	2	225.25	2.2	226.23	226.00	-0.2	28,523	0.00%
2022/06/10	2.1	220.24	1.1	225.48	225.50	1	29,039	0.00%
2022/06/09	0.1	223.50	1	224.00	224.00	-0.9	29,291	0.00%
2022/06/08	4.3	227.85	3	222.50	222.50	1.3	29,488	0.00%
2022/06/07	9	226.23	5	227.00	228.50	4	30,017	0.01%
2022/06/06	8	227.94	9	229.00	231.50	-1	30,785	0.00%
2022/06/02	11	227.64	2	228.50	226.00	9	31,348	0.03%
2022/06/01	0	0.00	42	246.73	238.00	-42	31,717	-0.13%
2022/05/31	2.1	237.96	2	238.50	240.50	0.1	31,931	0.00%
2022/05/30	43	240.88	3	238.83	242.00	40	32,963	0.12%
2022/05/27	8.2	238.16	1	238.50	231.00	7.2	33,710	0.02%
2022/05/26	2.2	240.58	2	249.75	238.50	0.2	34,303	0.00%
2022/05/25	6	252.42	9	253.50	255.00	-3	34,805	-0.01%
2022/05/24	42	251.93	40	253.93	250.00	2	35,532	0.01%
2022/05/23	88	272.32	87	263.60	257.50	1	36,322	0.00%
2022/05/20	17	269.82	54	269.67	269.50	-37	36,532	-0.10%
2022/05/19	21	260.31	16	262.31	269.50	5	36,484	0.01%
2022/05/18	39	264.88	6	265.83	268.00	33	36,532	0.09%
2022/05/17	11	252.14	4	253.25	255.00	7	36,520	0.02%
2022/05/16	14	263.96	14	257.68	252.50	0	37,163	0.00%
2022/05/13	18	259.97	18	262.78	257.00	0	37,394	0.00%
2022/05/12	13	253.58	12	256.21	254.50	1	37,471	0.00%
2022/05/11	3	249.33	3	252.17	257.50	0	37,788	0.00%
2022/05/10	11	243.95	14	245.43	255.00	-3	37,985	-0.01%
2022/05/09	10	259.00	3	264.83	246.50	7	38,497	0.02%
2022/05/06	28	275.00	24.1	274.27	272.00	3.9	38,829	0.01%
2022/05/05	8	281.94	6	284.33	286.00	2	38,763	0.01%
2022/05/03	4	264.50	3	264.00	264.50	1	38,787	0.00%
2022/04/29	18	262.31	18	262.97	260.50	0	38,955	0.00%
2022/04/28	13	256.19	13	256.38	260.00	0	38,880	0.00%
2022/04/27	7	249.29	12	240.96	252.50	-5	38,898	-0.01%
2022/04/25	1.1	250.05	0	0.00	248.50	1.1	39,070	0.00%
2022/04/22	2	263.99	0	0.00	267.50	2	39,245	0.01%
2022/04/21	0	0.00	1	280.00	275.00	-1	39,660	0.00%
2022/04/20	3	271.67	3	272.33	276.50	0	39,824	0.00%
2022/04/19	2	276.50	3	274.33	268.50	-1	39,943	0.00%
2022/04/18	0	0.00	2	267.50	272.50	-2	40,018	0.00%
2022/04/15	5.2	263.25	4	260.63	265.50	1.2	40,260	0.00%
2022/04/14	29	285.60	32	283.94	281.50	-3	40,341	-0.01%
2022/04/13	25	285.80	15	287.03	289.50	10	40,256	0.02%
2022/04/12	3	284.50	7	281.50	281.50	-4	40,177	-0.01%
2022/04/11	3	293.83	1	291.54	281.00	2	39,911	0.00%
2022/04/08	13	299.46	15	297.50	301.50	-2	39,727	-0.01%
2022/04/07	2.1	304.76	1	296.00	296.00	1.1	39,457	0.00%
2022/04/06	9	310.89	13	311.85	317.00	-4	39,182	-0.01%
2022/04/01	7	300.71	9	302.67	312.00	-2	39,128	-0.01%
2022/03/31	18	313.14	18	307.83	305.50	0	39,374	0.00%
2022/03/30	9.1	322.68	21	318.69	312.50	-11.9	39,541	-0.03%
2022/03/29	8	316.00	16	318.84	322.50	-8	39,675	-0.02%
2022/03/28	8	302.38	5	302.90	311.00	3	40,065	0.01%
2022/03/25	3	292.00	3	295.67	296.00	0	40,418	0.00%
2022/03/24	6	288.83	27	288.33	287.50	-21	40,965	-0.05%
2022/03/23	48	289.97	63	293.87	284.00	-15	42,365	-0.04%
2022/03/22	12	287.63	20	286.68	282.00	-8	42,972	-0.02%
2022/03/21	3	277.00	7	280.00	274.50	-4	43,100	-0.01%
2022/03/18	4	275.38	3	272.67	273.00	1	43,130	0.00%
2022/03/17	3	275.67	6	275.10	275.00	-3	42,942	-0.01%
2022/03/16	8	260.88	6	259.58	255.00	2	42,428	0.00%
2022/03/15	31.2	279.72	16	265.49	260.50	15.2	42,269	0.04%
2022/03/14	3	288.00	3.3	289.23	286.00	-0.3	42,126	0.00%
2022/03/11	5	281.00	3	283.67	287.00	2	41,766	0.00%
2022/03/10	6.3	287.00	6.2	284.94	281.00	0.1	41,630	0.00%
2022/03/09	24.2	284.31	25	287.62	275.00	-0.8	41,146	0.00%
2022/03/08	23	291.26	21	287.55	273.50	2	40,380	0.00%
2022/03/07	16.1	283.52	41	281.74	287.50	-24.9	39,594	-0.06%
2022/03/04	97.2	297.33	66	291.83	288.00	31.2	39,069	0.08%
2022/03/03	30	315.38	49	318.02	312.00	-19	38,732	-0.05%
2022/03/02	31.1	301.03	26	305.71	307.00	5.1	37,914	0.01%
2022/03/01	44.2	281.50	20	285.38	299.50	24.2	37,091	0.07%
2022/02/25	12	264.00	9	266.39	272.50	3	36,252	0.01%
2022/02/24	23.1	248.00	25	248.58	248.00	-1.9	35,583	-0.01%
2022/02/23	25	246.64	28	245.89	245.00	-3	34,753	-0.01%
2022/02/22	29	238.09	26	239.67	233.50	3	33,923	0.01%
2022/02/21	5	233.90	8	236.75	239.00	-3	33,503	-0.01%
2022/02/18	41	230.63	41	234.60	238.50	0	33,774	0.00%
2022/02/17	27.1	238.91	18	236.61	233.00	9.1	33,898	0.03%
2022/02/16	34	248.25	30.1	248.46	243.00	3.9	33,682	0.01%
2022/02/15	27	239.85	29	237.59	232.00	-2	33,336	-0.01%
2022/02/14	10	235.30	10	229.45	231.00	0	33,092	0.00%
2022/02/11	6	242.00	10.1	243.98	244.00	-4.1	33,159	-0.01%
2022/02/10	11	239.50	8	239.25	234.00	3	32,875	0.01%
2022/02/09	10	232.80	12	235.29	236.50	-2	32,706	-0.01%
2022/02/08	7	218.64	7	221.79	224.00	0	32,424	0.00%
2022/02/07	1	202.50	3.2	204.72	209.50	-2.2	32,386	-0.01%
2022/01/26	9	205.44	8	204.38	199.50	1	32,810	0.00%
2022/01/25	3.1	211.42	2	210.25	205.50	1.1	33,233	0.00%
2022/01/24	3	210.17	4	212.50	213.50	-1	33,695	0.00%
2022/01/21	3.1	215.32	47	215.04	216.00	-43.9	34,692	-0.13%
2022/01/20	8	215.75	8	216.81	219.00	0	35,430	0.00%
2022/01/19	3	212.50	4	213.63	215.00	-1	36,018	0.00%
2022/01/18	37	217.08	10	213.90	209.00	27	36,701	0.07%
2022/01/17	12	211.13	11	212.32	214.50	1	37,392	0.00%
2022/01/14	17	205.29	19.1	205.06	213.00	-2.1	37,851	-0.01%
2022/01/13	28	198.84	30	193.92	200.50	-2	38,128	-0.01%
2022/01/12	15	198.27	14	202.82	200.50	1	38,678	0.00%
2022/01/11	8.1	199.65	4	201.13	199.00	4.1	39,898	0.01%
2022/01/10	27	209.07	13.2	208.82	207.00	13.8	40,656	0.03%
2022/01/07	14	206.82	30	210.90	199.00	-16	41,496	-0.04%
2022/01/06	7	212.36	1	210.50	211.00	6	41,693	0.01%
2022/01/05	18	221.22	7	219.00	218.50	11	42,783	0.03%
2022/01/04	5	223.30	9	227.89	221.00	-4	44,346	-0.01%
2022/01/03	8.1	231.87	5	227.60	226.00	3.1	44,732	0.01%
2021/12/30	12	237.83	14.2	233.04	239.00	-2.2	44,982	0.00%
2021/12/29	17.3	239.02	15	239.50	238.00	2.3	44,942	0.01%
2021/12/28	5	238.50	3	245.50	245.50	2	45,334	0.00%
2021/12/27	13	250.15	25	241.54	238.50	-12	45,452	-0.03%
2021/12/24	1	247.00	1	248.50	249.00	0	45,182	0.00%
2021/12/23	13	247.81	4	246.50	243.00	9	45,107	0.02%
2021/12/22	33	243.62	12	240.67	243.00	21	44,945	0.05%
2021/12/21	8	226.69	9	226.67	238.50	-1	44,416	0.00%
2021/12/20	8	227.00	10	226.75	217.00	-2	43,896	0.00%
2021/12/17	8	222.75	7	221.86	225.50	1	43,928	0.00%
2021/12/16	1	216.00	4.3	209.93	217.50	-3.3	42,868	-0.01%
2021/12/15	2	192.00	9.1	193.30	198.00	-7.1	42,239	-0.02%
2021/12/14	3	181.33	0	0.00	180.00	3	42,330	0.01%
2021/12/13	3	192.17	4	193.38	194.00	-1	43,128	0.00%
2021/12/10	3	186.50	3	188.50	187.50	0	43,465	0.00%
2021/12/09	4	194.88	7	194.64	188.50	-3	44,281	-0.01%
2021/12/08	2	188.00	10.1	192.42	194.50	-8.1	44,790	-0.02%
2021/12/07	0	0.00	8	176.75	177.00	-8	44,992	-0.02%
2021/12/06	5	180.50	0	0.00	178.50	5	45,320	0.01%
2021/12/03	3	190.00	3	188.84	190.00	0	45,555	0.00%
2021/12/02	4	182.63	2	184.75	184.50	2	45,714	0.00%
2021/11/30	5	187.60	1	186.00	186.00	4	46,512	0.01%
2021/11/29	0	0.00	1	177.50	183.00	-1	47,677	0.00%
2021/11/26	4	176.63	6	178.33	182.00	-2	48,042	0.00%
2021/11/25	1	176.50	0	0.00	176.50	1	47,917	0.00%
2021/11/24	3	181.17	2	180.25	179.00	1	47,883	0.00%
2021/11/23	1	184.00	1	186.50	184.50	0	48,613	0.00%
2021/11/22	3	189.50	1	190.00	190.00	2	48,686	0.00%
2021/11/19	1.2	197.46	0	0.00	190.50	1.2	48,565	0.00%
2021/11/18	2	196.25	0	200.00	196.00	2	48,409	0.00%
2021/11/17	4	204.13	7	203.50	206.00	-3	48,307	-0.01%
2021/11/16	7	201.36	7	203.43	193.50	0	47,897	0.00%
2021/11/15	2	195.75	17	198.44	198.50	-15	47,378	-0.03%
2021/11/12	9	194.89	7	194.64	189.00	2	47,110	0.00%
2021/11/11	2	189.76	2	193.50	191.00	0	46,520	0.00%
2021/11/10	9	188.61	11	187.27	194.00	-2	46,153	0.00%
2021/11/09	7.1	185.13	9	185.56	181.00	-2	45,662	0.00%
2021/11/08	8	185.31	4.2	187.60	181.00	3.8	45,141	0.01%
2021/11/05	8.2	190.09	14	190.25	197.00	-5.8	44,724	-0.01%
2021/11/04	9	194.28	5.1	194.33	190.50	3.9	44,059	0.01%
2021/11/03	45.2	195.84	38	195.58	193.50	7.2	43,471	0.02%
2021/11/02	12	209.63	6	203.83	205.50	6	43,072	0.01%
2021/11/01	17.1	213.67	12	212.08	210.00	5.1	42,405	0.01%
2021/10/29	40	204.54	33	203.42	201.00	7	41,622	0.02%
2021/10/28	17	192.03	25.7	194.63	196.50	-8.7	40,311	-0.02%
2021/10/27	27	171.81	34.2	174.52	179.00	-7.2	39,421	-0.02%
2021/10/26	26.2	169.38	29.2	170.85	163.00	-3	38,611	-0.01%
2021/10/25	30	172.57	26	172.50	176.00	4	37,727	0.01%
2021/10/22	8	163.00	6	166.17	166.50	2	36,525	0.01%
2021/10/21	55	154.23	107	153.13	151.50	-52	35,522	-0.15%	大賣/
2021/10/20	42	150.61	44	150.66	153.50	-2	34,614	-0.01%
2021/10/19	49	149.87	37	147.11	147.50	12	33,683	0.04%
2021/10/18	18	141.39	15	141.83	141.00	3	32,110	0.01%
2021/10/15	37	137.64	29	136.95	143.00	8	31,001	0.03%
2021/10/14	20	130.58	17	130.53	130.00	3	29,551	0.01%
2021/10/13	16	133.91	18	134.08	131.50	-2	28,779	-0.01%
2021/10/12	45	128.53	25	129.68	133.00	20	27,418	0.07%
2021/10/08	6	124.75	8.1	129.25	130.00	-2.1	25,623	-0.01%
2021/10/07	6	113.25	11	116.50	118.50	-5	25,160	-0.02%
2021/10/06	1	109.50	2	108.25	108.00	-1	25,003	0.00%
2021/10/05	34	109.16	35	109.10	112.00	-1	25,354	0.00%
2021/10/04	7	111.71	6	111.00	109.00	1	25,273	0.00%
2021/10/01	2	110.25	5	108.20	107.50	-3	25,585	-0.01%
2021/09/30	2	116.00	3	113.83	115.00	-1	25,583	0.00%
2021/09/29	8	114.75	8	112.00	115.00	0	25,693	0.00%
2021/09/28	17	118.76	10	117.45	120.50	7	25,254	0.03%
2021/09/27	1	121.00	0	0.00	114.50	1	24,602	0.00%
2021/09/24	5.1	119.28	11	119.00	118.00	-5.9	24,250	-0.02%
2021/09/23	16	113.59	8	113.25	115.50	8	23,388	0.03%
2021/09/22	5.1	108.24	6	107.25	106.00	-0.9	23,034	0.00%
2021/09/17	3	112.33	10	112.70	114.00	-7	22,693	-0.03%
2021/09/16	45	115.02	64	115.80	112.50	-19	22,132	-0.09%
2021/09/15	7	112.43	2	111.50	111.50	5	21,085	0.02%
2021/09/14	67	110.17	43	108.74	115.00	24	20,608	0.12%
2021/09/13	9	112.00	6	110.75	109.00	3	19,661	0.02%
2021/09/10	12	102.67	23	105.78	110.50	-11	18,802	-0.06%
2021/09/09	6	101.08	14	99.11	100.50	-8	18,216	-0.04%
2021/09/08	8	95.43	2.2	96.09	93.40	5.8	17,894	0.03%
2021/09/07	1	98.30	2	103.75	98.30	-1	17,543	-0.01%
2021/09/06	7	110.79	14	112.39	109.00	-7	17,535	-0.04%
2021/09/03	7	111.50	5	111.00	110.00	2	17,809	0.01%
2021/09/02	123	111.19	112	110.94	109.00	11	17,265	0.06%	大買/大賣/
2021/09/01	5	103.40	1	109.00	109.00	4	15,914	0.03%
2021/08/31	5	99.38	4	98.90	99.20	1	15,298	0.01%
2021/08/30	1	104.00	2	104.25	103.00	-1	15,046	-0.01%
2021/08/27	35	106.91	32	107.80	103.50	3	15,000	0.02%
2021/08/26	3	100.07	2	102.50	104.00	1	14,197	0.01%
2021/08/25	0	0.00	1	95.60	94.80	-1	14,015	-0.01%
2021/08/24	1	94.40	1	95.80	94.30	0	14,283	0.00%
2021/08/23	1	95.60	1	94.60	94.40	0	14,264	0.00%
2021/08/20	12	88.40	11	88.66	90.90	1	14,185	0.01%
2021/08/19	11	89.52	11	90.51	86.20	0	14,118	0.00%
2021/08/18	10	85.00	0	0.00	89.80	10	14,353	0.07%
2021/08/16	10	91.00	10	89.20	92.40	0	14,540	0.00%
2021/08/13	10	91.80	21	92.74	92.10	-11	14,543	-0.08%
2021/08/11	1	98.80	2	96.00	97.10	-1	14,663	-0.01%
2021/08/10	10	97.30	10	97.30	97.30	0	14,664	0.00%
2021/08/09	2	100.50	2	99.65	98.80	0	14,657	0.00%
2021/08/06	2	98.20	5	102.10	99.30	-3	14,668	-0.02%
2021/08/05	1	106.50	1	105.50	106.00	0	14,479	0.00%
2021/08/04	10	111.10	7	108.57	108.50	3	14,651	0.02%
2021/08/03	1	114.50	0	0.00	114.50	1	14,710	0.01%
2021/08/02	1	111.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	9	114.17	5	113.00	112.50	4	14,891	0.03%
2021/07/29	4	108.38	3	107.67	108.00	1	14,903	0.01%
2021/07/27	5	118.00	0	0.00	116.50	5	15,783	0.03%
2021/07/26	1	119.00	3	120.00	121.50	-2	16,255	-0.01%
2021/07/23	1	113.00	1	116.00	112.50	0	17,371	0.00%
2021/07/22	1	113.50	1	114.50	118.50	0	18,178	0.00%
2021/07/21	2	108.75	0	0.00	110.00	2	18,336	0.01%
2021/07/20	1	110.00	1	111.50	111.50	0	18,661	0.00%
2021/07/19	0	0.00	3	112.00	118.00	-3	18,678	-0.02%
2021/07/16	0	0.00	2	110.00	109.00	-2	18,767	-0.01%
2021/07/15	15	108.67	1	109.00	109.00	14	18,898	0.07%
2021/07/14	10	111.75	35	110.06	114.00	-25	18,999	-0.13%
2021/07/13	19	112.05	28	115.36	111.00	-9	18,915	-0.05%
2021/07/12	32	112.23	12	112.33	110.50	20	18,689	0.11%
2021/07/09	4	103.25	6	104.83	106.50	-2	18,206	-0.01%
2021/07/08	3	92.80	1	95.50	97.10	2	18,020	0.01%
2021/07/07	1	91.80	0.6	91.80	91.80	0.4	17,495	0.00%
2021/07/06	8	84.10	8.1	84.68	83.50	-0.1	17,327	0.00%
2021/07/05	0	0.00	1.6	85.40	85.40	-1.6	17,067	-0.01%
2021/07/02	1.1	74.90	3	75.50	77.70	-1.9	16,992	-0.01%
2021/06/30	1	75.30	1	76.80	76.10	0	17,153	0.00%
2021/06/29	3	77.73	1	78.00	75.50	2	17,130	0.01%
2021/06/28	0	0.00	2	75.75	76.30	-2	16,934	-0.01%
2021/06/25	0	0.00	3	75.87	75.60	-3	16,899	-0.02%
2021/06/24	3	77.07	26	76.47	76.70	-23	16,852	-0.14%
2021/06/23	1	76.70	0	0.00	76.70	1	16,816	0.01%
2021/06/22	0	0.00	1	74.60	74.80	-1	16,677	-0.01%
2021/06/17	2	77.20	1	76.30	77.60	1	16,286	0.01%
2021/06/16	3	76.07	2	75.05	75.10	1	16,105	0.01%
2021/06/15	26	76.95	0	0.00	78.10	26	15,932	0.16%
2021/06/11	3	77.57	11	77.34	78.10	-8	15,368	-0.05%
2021/06/10	2	71.55	3	71.03	71.00	-1	14,589	-0.01%
2021/06/09	2	69.90	1	71.70	69.80	1	14,417	0.01%
2021/06/07	0	0.00	2	70.80	71.10	-2	14,221	-0.01%
2021/06/04	1	69.60	0	0.00	69.10	1	14,091	0.01%
2021/06/03	0	0.00	1	70.10	70.80	-1	13,914	-0.01%
2021/06/02	1	69.00	31	69.75	69.00	-30	13,719	-0.22%
2021/06/01	1	71.30	1	70.40	69.40	0	13,598	0.00%
2021/05/31	0	0.00	12	68.13	68.40	-12	13,283	-0.09%
2021/05/28	1	66.90	0	0.00	67.50	1	13,129	0.01%
2021/05/26	1	67.80	0	0.00	66.30	1	12,918	0.01%
2021/05/25	4	65.50	10	67.23	67.50	-6	12,631	-0.05%
2021/05/24	0	0.00	1	59.00	61.40	-1	12,312	-0.01%
2021/05/21	0	0.00	1	61.20	59.80	-1	12,295	-0.01%
2021/05/20	3	58.80	4	59.13	58.80	-1	12,298	-0.01%
2021/05/19	2.4	58.54	1	57.90	58.20	1.4	12,244	0.01%
2021/05/18	1	58.00	3	57.73	58.50	-2	12,109	-0.02%
2021/05/14	2	57.40	1	57.60	57.60	1	11,963	0.01%
2021/05/13	5	60.56	2	61.15	59.50	3	11,838	0.03%
2021/05/12	12	64.16	1	62.10	59.40	11	11,728	0.09%
2021/05/11	2	65.10	1	65.10	63.30	1	11,444	0.01%
2021/05/10	30	66.17	0	0.00	66.90	30	11,262	0.27%
2021/05/07	0	0.00	3	69.10	68.00	-3	11,214	-0.03%
2021/05/06	0	0.00	3	67.40	67.00	-3	11,047	-0.03%
2021/05/05	7	68.79	6	69.35	66.50	1	10,896	0.01%
2021/05/04	24	69.73	34	70.12	73.80	-10	10,606	-0.09%
2021/05/03	14	71.41	11	71.82	69.80	3	10,416	0.03%
2021/04/29	23	72.04	59.3	73.31	74.50	-36.3	10,415	-0.35%
2021/04/28	12	66.03	21	67.22	67.80	-9	9,319	-0.10%
2021/04/27	10	61.22	0	0.00	61.70	10	8,510	0.12%
2021/04/26	3	62.87	7	61.27	62.60	-4	8,303	-0.05%
2021/04/23	1	58.40	2	57.50	58.80	-1	7,967	-0.01%
2021/04/22	1	56.50	2	59.15	56.50	-1	8,021	-0.01%
2021/04/21	4	59.73	4	59.00	58.70	0	7,949	0.00%
2021/04/20	6	60.87	0	0.00	61.00	6	7,961	0.08%
2021/04/19	1	59.80	0	0.00	59.00	1	7,977	0.01%
2021/04/16	1	58.80	1	59.50	59.50	0	7,882	0.00%
2021/04/15	0	0.00	4	58.08	59.30	-4	7,719	-0.05%
2021/04/14	8	57.46	37	59.05	56.40	-29	7,561	-0.38%
2021/04/13	15	58.33	14	58.51	57.90	1	7,244	0.01%
2021/04/12	3	57.70	2	59.40	56.90	1	6,962	0.01%
2021/04/09	5	58.26	22	58.95	57.50	-17	6,837	-0.25%
2021/04/08	2	56.45	30	57.30	57.20	-28	6,536	-0.43%
2021/04/07	2	55.30	8	56.14	57.40	-6	6,373	-0.09%
2021/04/06	0	0.00	1	53.60	53.40	-1	6,225	-0.02%
2021/03/31	0	0.00	1	52.80	52.10	-1	6,248	-0.02%
2021/03/30	0	0.00	1	52.20	52.40	-1	6,224	-0.02%
2021/03/26	0	0.00	1	51.40	52.10	-1	6,383	-0.02%
2021/03/25	2	50.80	2	50.55	50.40	0	6,379	0.00%
2021/03/24	3	50.93	0	0.00	50.70	3	6,395	0.05%
2021/03/23	1	51.80	0	0.00	51.10	1	6,429	0.02%
2021/03/19	1	51.20	0	0.00	51.00	1	6,639	0.02%
2021/03/16	2	52.00	0	0.00	51.90	2	6,770	0.03%
2021/03/15	1	51.60	0	0.00	51.60	1	6,891	0.01%
2021/03/11	0	0.00	1	51.00	51.00	-1	7,576	-0.01%
2021/03/05	1	50.30	0	0.00	49.95	1	8,098	0.01%
2021/03/03	1	51.10	0	0.00	51.90	1	8,098	0.01%
2021/03/02	3	53.17	0	0.00	52.10	3	8,061	0.04%
2021/02/23	5	55.78	0	0.00	55.40	5	8,135	0.06%
2021/02/22	0	0.00	4	57.15	57.30	-4	8,151	-0.05%
2021/02/18	0	0.00	2	53.90	54.00	-2	7,934	-0.03%
2021/02/17	1	52.90	6	53.35	53.20	-5	7,932	-0.06%
2021/02/05	2	52.00	0	0.00	51.80	2	7,883	0.03%
2021/02/03	1	54.20	34	54.01	53.30	-33	7,823	-0.42%
2021/01/29	1	54.50	0	0.00	52.20	1	7,685	0.01%
2021/01/28	1	53.60	1	52.90	53.40	0	7,537	0.00%
2021/01/27	0	0.00	1	52.10	52.50	-1	7,391	-0.01%
2021/01/26	9	52.68	4	51.75	51.10	5	7,215	0.07%
2021/01/25	6	55.23	1	56.30	54.10	5	7,011	0.07%
2021/01/22	20	55.25	29	56.32	57.90	-9	6,417	-0.14%
2021/01/20	0	0.00	4	50.80	51.00	-4	5,790	-0.07%
2021/01/19	1	52.60	3	52.83	53.00	-2	5,727	-0.03%
2021/01/18	1	52.60	5	51.60	52.40	-4	5,755	-0.07%
2021/01/15	18	53.30	7	53.81	53.40	11	5,758	0.19%
2021/01/14	6	53.37	6	53.88	54.00	0	5,626	0.00%
2021/01/13	9	53.31	9	53.10	54.00	0	5,539	0.00%
2021/01/12	1	51.60	4	52.63	52.00	-3	5,405	-0.06%
2021/01/11	0	0.00	1	51.50	51.60	-1	5,245	-0.02%
2021/01/07	1	49.80	0	0.00	49.75	1	5,113	0.02%
2021/01/05	2	51.20	0	0.00	51.50	2	4,950	0.04%
2020/12/31	0	0.00	5	50.90	50.90	-5	4,803	-0.10%
2020/12/30	2	51.70	0	0.00	51.50	2	4,777	0.04%
2020/12/29	5	52.30	1	52.40	51.90	4	4,740	0.08%
2020/12/28	1	51.70	1	51.20	51.80	0	4,581	0.00%
2020/12/23	2	50.85	0	0.00	51.20	2	4,403	0.05%
2020/12/22	1	51.00	0	0.00	49.65	1	4,331	0.02%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/15	9	51.59	2	50.10	50.40	7	4,083	0.17%
2020/12/11	0	0.00	12	50.86	49.50	-12	3,852	-0.31%
2020/12/10	1	51.20	2	51.40	50.70	-1	3,835	-0.03%
2020/12/09	12	51.75	1	51.60	51.70	11	3,743	0.29%
2020/12/08	1	53.40	0	0.00	52.70	1	3,599	0.03%
2020/12/07	30	55.03	25	55.08	55.40	5	3,438	0.15%
2020/12/04	7	51.26	8	52.59	53.40	-1	2,870	-0.03%
2020/12/03	10	49.04	1	49.15	48.55	9	2,374	0.38%
2020/12/02	1	48.75	0	0.00	48.50	1	2,332	0.04%
2020/12/01	0	0.00	3	47.50	48.00	-3	2,300	-0.13%
2020/11/30	0	0.00	1	47.95	47.95	-1	2,292	-0.04%
2020/11/26	3	46.40	0	0.00	46.60	3	2,249	0.13%
2020/11/25	0	0.00	12	46.15	46.05	-12	2,250	-0.53%
2020/11/23	0	0.00	6	47.70	47.65	-6	2,171	-0.28%
2020/11/19	0	0.00	1	46.35	45.35	-1	1,985	-0.05%
2020/11/17	0	0.00	22	45.29	45.35	-22	1,872	-1.17%
2020/11/16	0	0.00	6	44.98	45.15	-6	1,890	-0.32%
2020/11/11	0	0.00	10	43.71	43.70	-10	1,877	-0.53%
2020/11/10	0	0.00	9	43.93	43.85	-9	1,890	-0.48%
2020/11/03	5	41.50	1	41.35	41.25	4	1,959	0.20%
2020/11/02	1	40.85	3	40.78	40.80	-2	2,007	-0.10%
2020/10/30	0	0.00	2	41.70	41.65	-2	2,050	-0.10%
2020/10/29	2	41.70	0	0.00	42.00	2	2,087	0.10%
2020/10/28	0	0.00	19	42.93	42.80	-19	2,080	-0.91%
2020/10/27	2	43.10	7	43.39	43.40	-5	2,133	-0.23%
2020/10/26	4	43.18	0	0.00	43.35	4	2,166	0.18%
2020/10/23	4	43.75	4	43.95	44.10	0	2,143	0.00%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/21	2	43.10	9	42.95	43.05	-7	2,425	-0.29%
2020/10/20	1	43.30	0	0.00	43.05	1	2,688	0.04%
2020/10/19	0	0.00	2	43.50	44.15	-2	2,701	-0.07%
2020/10/16	1	42.40	18	42.71	42.25	-17	2,745	-0.62%
2020/10/15	1	43.05	10	43.15	43.10	-9	2,879	-0.31%
2020/10/14	3	43.50	1	43.60	43.35	2	2,935	0.07%
2020/10/13	1	43.15	20	43.23	43.25	-19	2,988	-0.64%
2020/10/12	0	0.00	6	43.85	43.75	-6	3,018	-0.20%
2020/10/08	0	0.00	11	44.27	44.20	-11	3,078	-0.36%
2020/10/07	1	45.00	0	0.00	44.95	1	3,109	0.03%
2020/10/05	1	43.95	14	43.97	44.05	-13	3,272	-0.40%
2020/09/30	0	0.00	11	43.60	43.85	-11	3,455	-0.32%
2020/09/24	2	43.33	0	0.00	43.00	2	4,699	0.04%
2020/09/23	0	0.00	10	44.76	44.65	-10	5,018	-0.20%
2020/09/22	1	43.65	11	44.35	44.30	-10	5,186	-0.19%
2020/09/16	1	45.35	9	45.56	45.05	-8	6,332	-0.13%
2020/09/15	0	0.00	3	45.10	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	1	43.15	44.00	-1	6,492	-0.02%
2020/09/11	1	43.15	7	43.03	42.90	-6	6,519	-0.09%
2020/09/10	0	0.00	1	43.55	43.35	-1	6,535	-0.02%
2020/09/09	1	43.40	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	44.05	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.75	1	44.45	43.55	0	6,638	0.00%
2020/09/04	3	43.60	0	0.00	43.95	3	6,670	0.04%
2020/09/03	0	0.00	1	44.95	44.40	-1	6,680	-0.01%
2020/09/02	33	45.15	0	0.00	45.10	33	6,696	0.49%
2020/09/01	0	0.00	1	44.50	44.95	-1	6,706	-0.01%
2020/08/28	1	43.70	0	0.00	43.95	1	6,715	0.01%
2020/08/27	0	0.00	2	44.58	44.20	-2	6,759	-0.03%
2020/08/25	2	44.33	0	0.00	44.40	2	6,849	0.03%
2020/08/21	0	0.00	2	43.63	43.50	-2	6,903	-0.03%
2020/08/20	16	43.14	0	0.00	42.40	16	6,915	0.23%
2020/08/19	1	45.00	0	0.00	45.20	1	6,871	0.01%
2020/08/18	30	46.50	0.3	46.95	46.30	29.8	6,847	0.43%
2020/08/13	0	0.00	5	46.75	46.25	-5	6,979	-0.07%
2020/08/12	11.1	46.56	0	0.00	46.60	11.1	6,993	0.16%
2020/08/10	1	47.50	2	47.53	47.25	-1	6,966	-0.01%
2020/08/07	0	0.00	2	48.15	48.45	-2	6,937	-0.03%
2020/08/06	30.1	48.10	6	47.91	47.70	24.1	6,923	0.35%
2020/08/05	33	48.43	2.1	48.94	48.60	30.9	6,887	0.45%
2020/08/04	0	0.00	2	47.75	47.80	-2	6,835	-0.03%
2020/08/03	3	47.10	0	0.00	47.10	3	6,806	0.04%
2020/07/31	2.1	46.43	0	0.00	47.05	2.1	6,820	0.03%
2020/07/30	0	0.00	3	47.70	47.80	-3	6,752	-0.04%
2020/07/29	3	46.45	2	46.85	46.95	1	6,725	0.01%
2020/07/28	25.1	47.66	5	46.90	46.20	20.1	6,658	0.30%
2020/07/27	6	50.57	0	0.00	49.15	6	6,524	0.09%
2020/07/24	19	53.54	0	0.00	52.10	19	6,354	0.30%
2020/07/22	1	51.70	9	51.80	52.50	-8	6,034	-0.13%
2020/07/21	2	52.10	3	52.60	53.00	-1	6,100	-0.02%
2020/07/20	9	50.60	0	0.00	50.80	9	6,105	0.15%
2020/07/17	5	49.60	5	50.30	48.95	0	6,066	0.00%
2020/07/15	1	50.50	0	0.00	50.10	1	6,025	0.02%
2020/07/10	1	50.90	0	0.00	50.80	1	5,933	0.02%
2020/07/09	2	52.30	1	52.20	52.60	1	5,837	0.02%
2020/07/08	2	54.30	0	0.00	54.00	2	5,663	0.04%
2020/07/07	10	52.15	13	53.95	51.50	-3	5,429	-0.06%
2020/07/06	0	0.00	14	54.76	54.00	-14	5,261	-0.27%
2020/07/03	13	54.06	18	53.39	52.80	-5	5,033	-0.10%
2020/07/02	11	50.66	6	49.34	51.30	5	4,544	0.11%
2020/07/01	0	0.00	110	47.77	47.75	-110	4,233	-2.60%	大賣/鉅額交易
2020/06/30	16	48.25	0	0.00	46.40	16	4,065	0.39%
2020/06/29	5	46.42	14	45.56	46.50	-9	3,795	-0.24%
2020/06/24	9	45.36	4	44.74	44.80	5	3,484	0.14%
2020/06/23	3	43.58	5	41.90	43.35	-2	3,083	-0.06%
2020/06/19	10	42.13	2	41.00	41.00	8	2,984	0.27%
2020/06/08	1	45.30	0	0.00	44.90	1	3,017	0.03%
2020/06/05	13	44.93	0	0.00	44.90	13	2,992	0.43%
2020/06/01	0	0.00	1	45.20	45.10	-1	2,948	-0.03%
2020/05/28	0	0.00	2	43.40	43.35	-2	2,887	-0.07%
2020/05/26	10	43.70	0	0.00	43.20	10	2,910	0.34%
2020/05/20	2	42.63	12	42.62	42.30	-10	2,828	-0.35%
2020/05/19	2	42.25	0	0.00	41.95	2	2,832	0.07%
2020/05/12	10	42.88	0	0.00	42.40	10	2,915	0.34%
2020/05/08	0	0.00	1	43.40	43.05	-1	2,945	-0.03%
2020/05/07	1	43.45	0	0.00	43.55	1	2,940	0.03%
2020/05/06	5	42.75	0	0.00	42.60	5	2,932	0.17%
2020/05/05	15	42.77	0	0.00	42.80	15	2,964	0.51%
2020/04/29	0	0.00	1	42.95	43.20	-1	3,039	-0.03%
2020/04/24	33	42.96	0	0.00	42.55	33	3,160	1.04%
2020/04/23	0	0.00	34	45.21	45.30	-34	3,036	-1.12%
2020/04/21	30	42.30	0	0.00	41.80	30	2,950	1.02%
2020/04/20	0	0.00	2	42.40	43.00	-2	3,053	-0.07%
2020/04/17	6	42.18	7	42.07	42.05	-1	3,103	-0.03%
2020/04/15	0	0.00	3	41.35	41.80	-3	3,291	-0.09%
2020/04/13	3	40.30	0	0.00	39.80	3	3,432	0.09%
2020/04/10	3	39.90	2	40.00	40.05	1	3,518	0.03%
2020/04/09	0	0.00	18	40.36	40.35	-18	3,753	-0.48%
2020/04/08	0	0.00	1	41.00	41.20	-1	3,905	-0.03%
2020/04/06	10	37.45	0	0.00	37.45	10	3,842	0.26%
2020/04/01	0	0.00	1	36.45	36.65	-1	3,824	-0.03%
2020/03/30	0.1	36.70	0	0.00	36.70	0.1	3,875	0.00%
2020/03/27	0	0.00	10.1	36.71	36.20	-10.1	3,858	-0.26%
2020/03/26	0	0.00	1	36.40	36.50	-1	3,829	-0.03%
2020/03/25	2	36.00	1	36.75	36.40	1	3,837	0.03%
2020/03/24	1	34.00	2	34.25	34.10	-1	3,804	-0.03%
2020/03/23	1	32.10	7	31.89	32.15	-6	3,791	-0.16%
2020/03/20	1	31.35	7	31.95	32.05	-6	3,796	-0.16%
2020/03/19	0	0.00	1	29.40	29.15	-1	3,801	-0.03%
2020/03/18	1	33.50	4	33.41	32.35	-3	3,768	-0.08%
2020/03/17	0	0.00	2	32.35	32.95	-2	3,806	-0.05%
2020/03/16	1	33.80	3	33.50	32.70	-2	3,763	-0.05%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	2	38.70	7	38.59	38.35	-5	3,623	-0.14%
2020/03/10	0.1	43.85	0	0.00	43.80	0.1	3,586	0.00%
2020/03/09	0	0.00	0.1	44.00	42.80	-0.1	3,570	0.00%
2020/03/05	30	45.95	1	45.90	45.90	29	3,598	0.81%
2020/03/04	1	45.05	0	0.00	45.05	1	3,633	0.03%
2020/03/03	2	45.95	0	0.00	45.55	2	3,623	0.06%
2020/02/27	3	45.28	0	0.00	44.05	3	3,588	0.08%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/21	1	47.55	0	0.00	47.65	1	3,525	0.03%
2020/02/20	1	48.70	1	48.20	48.15	0	3,499	0.00%
2020/02/19	0	0.00	1	48.70	48.60	-1	3,494	-0.03%
2020/02/14	5	49.49	0	0.00	49.50	5	3,488	0.14%
2020/02/13	0	0.00	1	50.50	50.00	-1	3,453	-0.03%
2020/02/12	10	48.90	0	0.00	49.25	10	3,412	0.29%
2020/02/07	2	47.35	0	47.45	47.15	2	3,447	0.06%
2020/02/06	1	48.25	0	0.00	48.30	1	3,450	0.03%
2020/02/05	5	47.95	0	0.00	47.00	5	3,439	0.15%
2020/02/04	1	47.60	1	47.65	48.00	0	3,428	0.00%
2020/02/03	1	46.55	0	0.00	46.60	1	3,452	0.03%
2020/01/31	16	49.88	1	49.60	49.45	15	3,488	0.43%
2020/01/30	5	53.50	0	0.00	52.10	5	3,523	0.14%
2020/01/20	1	57.80	0	0.00	57.80	1	3,613	0.03%
2020/01/17	1	58.70	0	0.00	58.80	1	3,640	0.03%
2020/01/15	0	0.00	3	58.97	58.90	-3	3,685	-0.08%
2020/01/14	30	58.80	40	60.58	59.40	-10	3,670	-0.27%
2020/01/13	10	59.50	2	59.50	59.50	8	3,550	0.23%
2020/01/10	4	58.30	18	58.67	58.60	-14	3,536	-0.40%
2020/01/09	2	58.30	3	57.77	58.30	-1	3,463	-0.03%
2020/01/08	1	56.20	2	56.25	55.70	-1	3,326	-0.03%
2020/01/07	3	56.73	1	57.20	56.10	2	3,239	0.06%
2020/01/06	43	57.76	3	57.10	56.60	40	3,189	1.25%
2020/01/03	6	59.93	25	60.68	59.00	-19	3,236	-0.59%
2020/01/02	20	58.85	34	59.59	59.20	-14	3,036	-0.46%
2019/12/31	0	0.00	2	56.70	56.30	-2	2,891	-0.07%
2019/12/26	1	57.10	1	57.10	56.70	0	3,070	0.00%
2019/12/20	1	56.80	41	56.75	56.50	-40	3,169	-1.26%
2019/12/18	2	57.00	0	0.00	56.20	2	3,316	0.06%
2019/12/16	5	55.60	0	0.00	56.20	5	4,080	0.12%
2019/12/13	0	0.00	1	55.50	55.10	-1	4,112	-0.02%
2019/12/12	0	0.00	32	55.68	55.80	-32	4,110	-0.78%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/10	0	0.00	2	54.30	54.40	-2	4,054	-0.05%
2019/12/06	30	53.68	0	0.00	53.90	30	4,137	0.73%
2019/12/05	1	54.10	0	0.00	54.20	1	4,223	0.02%
2019/12/04	2	52.70	0	0.00	52.70	2	4,295	0.05%
2019/12/03	0	0.00	10	53.60	53.20	-10	4,334	-0.23%
2019/11/29	0	0.00	1	56.10	55.50	-1	4,310	-0.02%
2019/11/28	1	56.10	0	0.00	56.00	1	4,278	0.02%
2019/11/27	2	56.10	0	0.00	56.10	2	4,348	0.05%
2019/11/22	1	55.20	0	0.00	55.00	1	4,476	0.02%
2019/11/21	2	54.80	0	0.00	55.10	2	4,518	0.04%
2019/11/20	1	55.40	0	0.00	55.50	1	4,564	0.02%
2019/11/15	0	0.00	1	54.50	55.10	-1	4,998	-0.02%
2019/11/14	0	0.00	1	55.00	54.20	-1	5,063	-0.02%
2019/11/13	21	55.11	0	0.00	55.40	21	5,266	0.40%
2019/11/12	0	0.00	1	54.50	54.90	-1	5,298	-0.02%
2019/11/11	2	54.80	2	55.80	54.10	0	5,362	0.00%
2019/11/08	11	56.15	0	0.00	55.90	11	5,378	0.20%
2019/11/07	4	57.80	0	0.00	57.40	4	5,381	0.07%
2019/11/06	3	58.57	0	0.00	58.20	3	5,429	0.06%
2019/11/05	1	58.50	1	58.60	58.70	0	5,471	0.00%
2019/11/04	0	0.00	1	58.20	58.00	-1	5,545	-0.02%
2019/11/01	3	57.63	0	0.00	57.40	3	5,587	0.05%
2019/10/31	36	58.43	5	58.74	58.00	31	5,631	0.55%
2019/10/30	4	59.60	0.8	59.30	59.50	3.2	5,631	0.06%
2019/10/29	7	60.21	8	60.40	60.00	-1	5,586	-0.02%
2019/10/28	35	60.44	2	60.25	60.60	33	5,596	0.59%
2019/10/25	1	58.30	2	59.50	58.50	-1	5,523	-0.02%
2019/10/24	1	58.80	62	58.68	59.00	-61	5,619	-1.09%
2019/10/23	1	57.00	0	0.00	56.80	1	5,903	0.02%
2019/10/22	2	56.40	0	0.00	56.70	2	6,112	0.03%
2019/10/18	31	56.11	2	56.60	55.60	29	6,120	0.47%
2019/10/17	5	55.90	0.1	56.00	56.20	4.9	6,114	0.08%
2019/10/15	0	0.00	1	55.60	55.70	-1	6,166	-0.02%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	47	56.87	1	54.50	55.20	46	6,182	0.74%
2019/10/08	1	58.60	0	0.00	58.10	1	6,080	0.02%
2019/10/07	2	58.90	0	0.00	58.70	2	6,174	0.03%
2019/10/04	1	58.80	36	58.95	58.20	-35	6,210	-0.56%
2019/10/03	30	57.40	0	0.00	57.50	30	6,118	0.49%
2019/10/02	2	57.70	0	0.00	58.50	2	6,113	0.03%
2019/10/01	2	57.70	0	0.00	58.30	2	6,158	0.03%
2019/09/27	7	58.27	1	57.90	57.80	6	6,240	0.10%
2019/09/26	2	59.00	0	0.00	59.40	2	6,322	0.03%
2019/09/25	0	0.00	1	58.80	59.60	-1	6,379	-0.02%
2019/09/24	0	0.00	1	59.80	59.20	-1	6,395	-0.02%
2019/09/23	3	61.37	0	0.00	61.30	3	6,301	0.05%
2019/09/20	15	62.67	13	62.38	60.80	2	6,224	0.03%
2019/09/19	1	61.50	34	58.70	61.60	-33	5,795	-0.57%
2019/09/18	1	57.50	0	0.00	57.50	1	5,619	0.02%
2019/09/17	0	0.00	1	58.10	58.20	-1	5,619	-0.02%
2019/09/16	31	57.39	0	0.00	57.60	31	5,640	0.55%
2019/09/12	0	0.00	1	58.80	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	1	59.10	58.70	-1	5,630	-0.02%
2019/09/10	1	58.10	0	0.00	58.00	1	5,584	0.02%
2019/09/09	1	58.40	0	0.00	58.00	1	5,544	0.02%
2019/09/06	0	0.00	42	58.75	59.00	-42	5,454	-0.77%
2019/09/05	1	58.00	0	0.00	58.00	1	5,382	0.02%
2019/09/03	4	56.95	0	0.00	56.50	4	5,439	0.07%
2019/09/02	3	56.97	0	0.00	57.40	3	5,441	0.06%
2019/08/30	1	58.00	1	57.80	56.80	0	5,419	0.00%
2019/08/29	0	0.00	1	57.10	57.00	-1	5,340	-0.02%
2019/08/28	2	54.80	0	0.00	55.50	2	5,235	0.04%
2019/08/27	5	54.76	1	54.90	54.30	4	5,189	0.08%
2019/08/26	1	55.00	1	55.40	53.90	0	5,174	0.00%
2019/08/23	3	56.07	1	57.00	56.90	2	5,128	0.04%
2019/08/22	2	57.25	0	0.00	56.40	2	5,109	0.04%
2019/08/21	31	57.63	0	0.00	57.20	31	5,041	0.61%
2019/08/20	2	59.05	33	58.90	58.10	-31	4,947	-0.63%
2019/08/19	10	55.80	33	56.07	56.10	-23	4,697	-0.49%
2019/08/16	32	54.54	34	55.60	54.10	-2	4,616	-0.04%
2019/08/15	1	53.20	0	0.00	52.80	1	4,413	0.02%
2019/08/14	30	53.00	0	0.00	52.40	30	4,405	0.68%
2019/08/13	1	53.40	19	53.81	53.50	-18	4,355	-0.41%
2019/08/08	3	54.87	1	55.60	55.70	2	4,286	0.05%
2019/08/07	5	54.80	0	0.00	54.00	5	4,232	0.12%
2019/08/06	3	54.93	0	0.00	55.00	3	4,193	0.07%
2019/08/05	30	56.80	0	0.00	56.60	30	4,101	0.73%
2019/08/02	0	0.00	8	59.05	59.00	-8	4,055	-0.20%
2019/07/30	0	0.00	6	61.08	60.40	-6	3,974	-0.15%
2019/07/29	0	0.00	8	62.50	63.40	-8	3,861	-0.21%
2019/07/26	0	0.00	16	62.58	63.50	-16	3,813	-0.42%
2019/07/25	0	0.00	6	62.13	61.50	-6	3,734	-0.16%
2019/07/24	1	56.00	32	60.64	60.70	-31	3,387	-0.92%
2019/07/23	5	55.00	0	55.00	55.20	5	3,258	0.15%
2019/07/18	8	54.95	0	0.00	53.20	8	3,432	0.23%
2019/07/16	7	55.27	0	0.00	55.40	7	3,466	0.20%
2019/07/12	0	0.00	16	56.20	56.40	-16	3,660	-0.44%
2019/07/11	2	57.15	5	57.22	56.80	-3	3,642	-0.08%
2019/07/10	18	55.29	2	54.60	55.30	16	3,519	0.45%
2019/07/08	1	52.60	1	52.40	52.20	0	3,411	0.00%
2019/07/05	2	54.00	4	54.28	54.50	-2	3,418	-0.06%
2019/07/04	0	0.00	7	53.34	53.70	-7	3,400	-0.21%
2019/07/03	5	52.24	8	52.49	51.10	-3	3,368	-0.09%
2019/07/02	3	50.60	6	51.90	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	3	50.50	50.70	-3	3,203	-0.09%
2019/06/28	5	48.20	0	0.00	48.30	5	3,202	0.16%
2019/06/26	5	48.36	0	0.00	48.45	5	3,205	0.16%
2019/06/25	4	51.15	1	50.10	48.35	3	3,182	0.09%
2019/06/24	1	49.75	2	48.85	49.75	-1	3,017	-0.03%
2019/06/21	6	48.96	1	49.10	47.35	5	2,962	0.17%
2019/06/20	4	48.20	2	48.40	48.40	2	2,927	0.07%
2019/06/19	0	0.00	1	47.25	47.75	-1	2,928	-0.03%
2019/06/14	5	47.02	0	0.00	46.85	5	3,038	0.16%
2019/06/13	3	47.10	1	46.90	47.05	2	3,039	0.07%
2019/06/12	14	47.94	0	0.00	48.00	14	3,022	0.46%
2019/06/11	0	0.00	7	47.39	48.55	-7	3,006	-0.23%
2019/06/10	0	0.00	32	45.19	44.70	-32	2,927	-1.09%
2019/06/03	0	0.00	7	44.36	44.45	-7	2,948	-0.24%
2019/05/29	32	43.46	3	43.35	43.50	29	3,005	0.96%
2019/05/28	1	42.25	1	42.30	42.80	0	3,041	0.00%
2019/05/24	10	42.12	0	0.00	41.75	10	3,106	0.32%
2019/05/23	1	43.80	1	43.20	42.35	0	3,106	0.00%
2019/05/22	1	43.85	1	43.75	44.15	0	3,132	0.00%
2019/05/21	4	42.64	0	0.00	43.15	4	3,483	0.11%
2019/05/20	30	44.50	0	0.00	43.90	30	3,605	0.83%
2019/05/17	17	45.33	6	44.35	44.35	11	3,633	0.30%
2019/05/16	2	46.25	0	0.00	45.45	2	3,627	0.06%
2019/05/13	2	45.65	0	0.00	45.85	2	3,687	0.05%
2019/05/10	2	47.33	0	0.00	46.90	2	3,692	0.05%
2019/05/09	4	47.84	0	0.00	46.65	4	3,687	0.11%
2019/05/07	1	49.85	0	0.00	49.60	1	3,653	0.03%
2019/05/06	2	49.80	5	50.02	49.95	-3	3,669	-0.08%
2019/05/02	1	51.00	16	50.79	50.70	-15	3,654	-0.41%
2019/04/29	0	0.00	2	50.00	49.55	-2	3,696	-0.05%
2019/04/26	7	50.23	9	50.30	50.50	-2	3,621	-0.06%
2019/04/25	11	49.82	8	50.28	50.60	3	3,583	0.08%
2019/04/24	0	0.00	11	48.94	48.60	-11	3,463	-0.32%
2019/04/23	15	47.98	30	48.30	47.85	-15	3,476	-0.43%
2019/04/22	4	50.19	0	0.00	49.05	4	3,485	0.11%
2019/04/19	26	49.27	66	49.72	49.80	-40	3,458	-1.16%
2019/04/18	3	48.25	3	48.35	47.75	0	3,312	0.00%
2019/04/16	5	47.15	1	47.15	47.05	4	3,235	0.12%
2019/04/15	4	46.45	1	47.00	47.15	3	3,240	0.09%
2019/04/12	2	45.90	1	45.90	45.80	1	3,260	0.03%
2019/04/11	13	47.71	6	47.32	46.65	7	3,285	0.21%
2019/04/10	11	47.03	4	47.60	47.40	7	3,284	0.21%
2019/04/09	1	47.10	1	47.45	46.70	0	3,271	0.00%
2019/04/08	4	46.23	3	46.27	45.85	1	3,231	0.03%
2019/04/03	3	45.88	3	45.88	45.60	0	3,397	0.00%
2019/03/26	2	44.50	2	44.50	44.10	0	3,439	0.00%
2019/03/25	1	44.70	0	0.00	44.10	1	3,434	0.03%
2019/03/21	2	45.50	0	0.00	45.80	2	3,419	0.06%
2019/03/20	3	46.72	2	46.63	46.25	1	3,405	0.03%
2019/03/19	4	45.51	4	45.39	46.40	0	3,401	0.00%
2019/03/18	1	44.95	1	44.85	44.85	0	3,357	0.00%
2019/03/15	2	44.15	1	44.45	44.85	1	3,355	0.03%
2019/03/14	6	44.18	2	44.00	44.00	4	3,365	0.12%
2019/03/12	2	44.15	2	43.90	43.80	0	3,412	0.00%
2019/03/07	1	44.00	1	43.90	43.90	0	3,573	0.00%
2019/03/05	1	45.30	1	44.85	44.85	0	3,708	0.00%
2019/03/04	5	45.64	2	44.90	44.90	3	3,854	0.08%
2019/02/27	10	46.78	0	0.00	45.95	10	3,874	0.26%
2019/02/26	2	49.83	3	48.62	48.00	-1	3,834	-0.03%
2019/02/22	1	48.10	2	48.85	48.00	-1	3,955	-0.03%
2019/02/21	3	48.60	0	0.00	48.65	3	4,044	0.07%
2019/02/20	9	50.23	10	50.05	48.30	-1	4,041	-0.02%
2019/02/19	2	46.80	13	47.46	48.85	-11	3,713	-0.30%
2019/02/18	2	44.28	4	44.25	44.45	-2	3,564	-0.06%
2019/02/15	10	43.44	16	44.09	43.30	-6	3,522	-0.17%
2019/02/14	0	0.00	3	43.90	43.70	-3	3,512	-0.09%
2019/02/13	16	43.18	1	43.00	43.00	15	3,482	0.43%
2019/02/12	3	44.00	4	43.99	43.35	-1	3,456	-0.03%
2019/02/11	0	0.00	1	43.20	43.70	-1	3,445	-0.03%
2019/01/28	1	44.45	1	44.60	44.40	0	3,505	0.00%
2019/01/25	1	44.05	0	0.00	44.10	1	3,574	0.03%
2019/01/24	4	43.30	2	43.68	43.65	2	3,590	0.06%
2019/01/23	1	43.50	3	43.13	43.15	-2	3,634	-0.06%
2019/01/22	8	43.30	0	0.00	43.35	8	3,669	0.22%
2019/01/21	14	43.69	5	44.27	44.50	9	3,757	0.24%
2019/01/18	5	42.19	0	0.00	42.20	5	3,761	0.13%
2019/01/17	0	0.00	2	42.58	42.25	-2	3,816	-0.05%
2019/01/16	0	0.00	4	43.20	43.00	-4	3,925	-0.10%
2019/01/15	4	43.61	5	42.96	43.20	-1	3,927	-0.03%
2019/01/14	2	43.25	10	42.35	43.30	-8	3,847	-0.21%
2019/01/11	10	42.93	0	0.00	41.75	10	3,839	0.26%
2019/01/10	0	0.00	2	41.85	41.60	-2	3,810	-0.05%
2019/01/09	2	42.05	0	0.00	42.00	2	3,830	0.05%
2019/01/08	2	40.90	2	41.23	41.10	0	3,839	0.00%
2018/12/28	0	0.00	1	42.50	42.30	-1	3,955	-0.03%
2018/12/27	1	42.00	1	41.30	41.40	0	4,015	0.00%
2018/12/26	11	44.02	12	44.11	41.00	-1	4,045	-0.02%
2018/12/25	2	42.30	0	0.00	42.25	2	3,913	0.05%
2018/12/24	1	39.50	1	39.95	41.20	0	3,875	0.00%
2018/12/21	10	39.77	0	0.00	39.10	10	3,897	0.26%
2018/12/18	2	40.65	0	0.00	40.30	2	3,914	0.05%
2018/12/14	2	40.60	0	0.00	40.45	2	4,155	0.05%
2018/12/13	3	41.03	0	0.00	40.60	3	4,160	0.07%
2018/12/12	1	41.10	0	0.00	41.50	1	4,166	0.02%
2018/12/11	1	39.15	0	0.00	40.65	1	4,169	0.02%
2018/12/07	5	40.12	1	39.90	39.90	4	4,211	0.09%
2018/12/06	11	40.03	1	39.20	39.50	10	4,326	0.23%
2018/12/05	6	40.78	0	0.00	40.85	6	4,361	0.14%
2018/12/04	2	42.05	1	41.80	41.80	1	4,542	0.02%
2018/12/03	1	42.25	0	0.00	42.00	1	4,711	0.02%
2018/11/30	1	40.75	0	0.00	40.90	1	4,696	0.02%
2018/11/29	0	0.00	9	41.34	41.00	-9	4,804	-0.19%
2018/11/28	0	0.00	1	39.30	40.15	-1	5,009	-0.02%
2018/11/27	32	38.42	6	38.23	39.10	26	5,358	0.49%
2018/11/23	6	36.14	0	0.00	36.00	6	5,385	0.11%
2018/11/22	5	36.91	8	37.16	36.10	-3	5,414	-0.06%
2018/11/21	2	36.20	2	35.75	36.95	0	5,308	0.00%
2018/11/20	18	36.68	13	36.52	36.25	5	5,245	0.10%
2018/11/19	0	0.00	1	36.80	37.25	-1	5,169	-0.02%
2018/11/15	9	32.13	0	0.00	33.25	9	5,152	0.17%
2018/11/12	0	0.00	1	33.70	32.60	-1	5,232	-0.02%
2018/11/09	13	32.73	0	0.00	33.40	13	5,285	0.25%
2018/11/05	1	33.45	0	0.00	33.70	1	5,394	0.02%
2018/10/29	1	30.30	0	0.00	29.60	1	5,226	0.02%
2018/10/26	5	29.85	0	0.00	29.80	5	5,098	0.10%
2018/10/12	1	39.20	1	38.75	39.60	0	5,006	0.00%
2018/10/11	1	38.80	2	39.15	38.70	-1	4,972	-0.02%
2018/10/08	3	45.72	3	46.17	45.70	0	4,961	0.00%
2018/10/05	0	0.00	1	45.10	45.00	-1	5,005	-0.02%
2018/09/27	2	56.25	0	0.00	55.20	2	4,844	0.04%
2018/09/25	1	57.70	0	0.00	57.90	1	4,866	0.02%
2018/09/21	6	58.68	6	59.75	58.50	0	4,855	0.00%
2018/09/20	5	62.90	1	60.80	60.20	4	4,731	0.08%
2018/09/18	0	0.00	1	67.70	67.50	-1	4,608	-0.02%
2018/09/17	0	0.00	1	67.20	67.90	-1	4,587	-0.02%
2018/09/12	4	65.80	2	64.90	64.70	2	4,494	0.04%
2018/09/11	2	69.00	2	69.25	68.40	0	4,384	0.00%
2018/09/10	3	67.03	5	69.46	70.50	-2	4,312	-0.05%
2018/09/07	19	69.09	20	68.96	69.90	-1	4,199	-0.02%
2018/09/06	9	68.07	8	68.11	67.80	1	3,989	0.03%
2018/09/05	0	0.00	12	68.98	68.50	-12	3,943	-0.30%
2018/09/04	16	69.25	5	70.30	67.50	11	3,797	0.29%
2018/09/03	4	70.70	1	74.10	69.50	3	3,528	0.09%
2018/08/31	0	0.00	2	71.45	71.60	-2	3,104	-0.06%
2018/08/24	0	0.00	1	64.60	64.00	-1	3,033	-0.03%
2018/08/22	0	0.00	1	62.90	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/15	2	60.10	1	60.10	61.00	1	2,975	0.03%
2018/08/09	1	59.10	1	59.30	59.10	0	2,820	0.00%
2018/08/07	5	59.40	0	0.00	58.90	5	2,726	0.18%
2018/08/03	1	59.00	1	59.10	58.90	0	2,777	0.00%
2018/07/31	1	60.10	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	61.10	0	0.00	61.80	1	2,872	0.03%
2018/07/20	0	0.00	1	67.20	67.30	-1	3,361	-0.03%
2018/07/17	0	0.00	1	67.20	66.50	-1	3,454	-0.03%
2018/07/13	0	0.00	1	67.00	67.10	-1	3,460	-0.03%
2018/07/12	1	63.50	1	64.00	64.10	0	3,410	0.00%
2018/07/10	1	61.50	1	62.40	63.40	0	3,429	0.00%
2018/07/09	0	0.00	2	61.00	61.00	-2	3,434	-0.06%
2018/07/04	0	0.00	2	62.65	62.90	-2	3,656	-0.05%
2018/06/14	0	0.00	1	62.80	61.80	-1	4,076	-0.02%
2018/06/13	2	63.50	3	62.70	62.00	-1	4,232	-0.02%
2018/06/12	3	62.47	1	62.00	61.60	2	4,273	0.05%
2018/06/11	1	62.40	1	62.70	62.50	0	4,307	0.00%
2018/06/05	1	64.80	1	67.20	64.60	0	4,821	0.00%
2018/06/01	2	64.10	1	64.30	64.30	1	5,148	0.02%
2018/05/31	0	0.00	3	63.00	63.40	-3	5,726	-0.05%
2018/05/28	1	64.50	0	0.00	64.00	1	6,402	0.02%
2018/05/25	3	66.23	2	64.20	66.10	1	6,506	0.02%
2018/05/21	3	62.87	2	62.90	63.00	1	6,948	0.01%
2018/05/14	1	66.10	2	66.45	66.50	-1	7,920	-0.01%
2018/05/11	0	0.00	1	67.40	65.50	-1	8,085	-0.01%
2018/05/09	1	66.90	1	65.70	66.30	0	8,402	0.00%
2018/05/08	3	66.70	1	67.00	67.40	2	8,699	0.02%
2018/05/07	0	0.00	24	68.85	68.10	-24	8,877	-0.27%
2018/05/03	1	66.10	0	0.00	68.40	1	10,151	0.01%
2018/05/02	4	67.75	1	68.90	66.60	3	10,875	0.03%
2018/04/30	2	63.50	4	67.75	67.00	-2	11,082	-0.02%
2018/04/26	10	59.70	1	60.00	59.70	9	10,891	0.08%
2018/04/25	3	59.97	2	61.40	60.00	1	10,922	0.01%
2018/04/20	0	0.00	6	67.90	67.10	-6	11,109	-0.05%
2018/04/19	6	68.80	5	66.00	68.80	1	11,216	0.01%
2018/04/18	5	65.20	0	0.00	65.20	5	11,206	0.04%
2018/04/16	1	66.80	4	65.90	66.80	-3	11,251	-0.03%
2018/04/13	1	65.50	0.2	65.00	65.00	0.8	11,315	0.01%
2018/04/12	0	0.00	2	66.40	66.00	-2	11,398	-0.02%
2018/04/11	7	65.61	21	65.03	65.70	-14	11,398	-0.12%
2018/04/10	21	72.17	2	71.50	70.00	19	11,276	0.17%
2018/04/09	0	0.00	2	70.40	70.20	-2	11,241	-0.02%
2018/04/03	0	0.00	5	69.30	70.10	-5	11,266	-0.04%
2018/04/02	1	70.00	6	70.42	70.00	-5	11,248	-0.04%
2018/03/29	5	69.60	1	69.30	69.40	4	11,386	0.04%
2018/03/27	6	70.95	0	0.00	70.90	6	11,389	0.05%
2018/03/26	3	70.63	4	70.10	69.50	-1	11,401	-0.01%
2018/03/23	2	70.55	3	69.70	71.00	-1	11,432	-0.01%
2018/03/22	1	73.10	1	73.90	72.00	0	11,569	0.00%
2018/03/21	12	74.78	3	75.30	73.50	9	11,517	0.08%
2018/03/20	3	74.63	3	74.10	74.00	0	11,444	0.00%
2018/03/19	8	73.53	9	73.24	73.80	-1	11,444	-0.01%
2018/03/16	6	71.58	0	0.00	71.70	6	11,405	0.05%
2018/03/15	4	72.85	3	72.73	73.00	1	11,464	0.01%
2018/03/14	4	72.65	3	72.70	72.60	1	11,486	0.01%
2018/03/13	8	72.60	13	71.64	73.20	-5	11,526	-0.04%
2018/03/12	11	70.18	7	70.07	69.10	4	11,502	0.03%
2018/03/09	2	72.70	2	73.00	71.00	0	11,640	0.00%
2018/03/08	20	76.06	21	76.04	74.60	-1	11,780	-0.01%
2018/03/07	12	74.64	12	76.28	73.80	0	11,676	0.00%
2018/03/06	20	78.27	13	79.00	77.50	7	11,716	0.06%
2018/03/05	7	74.34	75	71.85	75.40	-68	11,460	-0.59%
2018/03/02	4	68.80	7	68.11	68.60	-3	11,349	-0.03%
2018/03/01	5	66.88	2	67.10	66.70	3	11,392	0.03%
2018/02/27	10	67.70	5	68.06	67.90	5	11,572	0.04%
2018/02/26	1	66.00	0	0.00	66.20	1	11,445	0.01%
2018/02/23	15	69.92	3	69.70	68.60	12	11,346	0.11%
2018/02/22	14	68.84	3	69.77	68.80	11	11,322	0.10%
2018/02/21	40	70.80	2	71.85	71.10	38	11,333	0.34%
2018/02/12	1	67.20	2	68.40	66.20	-1	11,211	-0.01%
2018/02/09	12	67.87	13	67.92	68.20	-1	11,239	-0.01%
2018/02/08	9	70.68	7	72.19	69.10	2	11,150	0.02%
2018/02/07	3	71.87	4	73.80	74.90	-1	10,986	-0.01%
2018/02/06	4	67.50	3	67.70	68.10	1	10,953	0.01%
2018/02/05	8	73.46	1	75.30	74.00	7	10,852	0.06%
2018/02/02	4	79.20	6	78.33	78.10	-2	10,763	-0.02%
2018/02/01	4	78.50	3	79.90	77.90	1	10,709	0.01%
2018/01/31	8	78.86	19	79.28	81.80	-11	10,660	-0.10%
2018/01/30	12	80.27	9	81.98	79.80	3	10,623	0.03%
2018/01/29	10	80.26	25.7	80.53	82.80	-15.7	10,536	-0.15%
2018/01/26	0	0.00	8	72.90	75.90	-8	9,824	-0.08%
2018/01/25	42	70.83	33	71.68	69.00	9	9,269	0.10%
2018/01/24	1	65.10	4.2	66.92	68.30	-3.2	8,504	-0.04%
2018/01/23	2	63.20	6	62.30	62.10	-4	8,168	-0.05%
2018/01/22	1	61.80	9	62.90	63.50	-8	8,143	-0.10%
2018/01/18	0	0.00	3	65.00	63.50	-3	8,028	-0.04%
2018/01/16	0	0.00	6	63.23	63.50	-6	7,915	-0.08%
2018/01/15	0	0.00	1	59.80	60.80	-1	7,863	-0.01%
2018/01/12	3	55.50	0	0.00	57.20	3	7,865	0.04%
2018/01/10	1	57.10	0	0.00	56.00	1	7,798	0.01%
2018/01/09	2	60.60	1	59.70	58.30	1	7,737	0.01%
2018/01/08	1	56.80	6	60.50	60.00	-5	7,653	-0.07%
2018/01/03	0	0.00	1	60.40	60.30	-1	7,503	-0.01%