智原 (3035)-群益金鼎-北高雄券商分點個股進出

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
276.5
漲跌
▼5.5
漲幅
-1.95%
成交量
5,522張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/07	1	277.04	1	280.00	281.00	0	9,742	0.00%
2024/05/06	1	286.51	1	285.00	285.00	0	9,809	0.00%
2024/05/03	0	0.00	1	295.50	289.00	-1	9,974	-0.01%
2024/05/02	3.1	291.65	3	291.67	288.50	0.1	10,181	0.00%
2024/04/30	0	0.00	1	296.50	294.00	-1	10,399	-0.01%
2024/04/29	1.7	301.48	1.1	298.09	297.50	0.6	10,499	0.01%
2024/04/26	3.4	298.12	1.1	300.91	295.50	2.3	10,648	0.02%
2024/04/25	0.3	284.12	0	0.00	279.00	0.3	10,729	0.00%
2024/04/24	3.3	296.91	2	294.00	294.50	1.3	10,820	0.01%
2024/04/23	0	0.00	0.2	288.50	295.00	-0.2	11,021	0.00%
2024/04/22	0	293.00	0	0.00	290.00	0	11,541	0.00%
2024/04/19	0	309.00	0	0.00	306.00	0	11,660	0.00%
2024/04/18	2	323.00	2	321.00	322.00	0	12,058	0.00%
2024/04/17	0	0.00	0	320.00	314.00	0	12,758	0.00%
2024/04/16	1	307.50	2	314.75	313.00	-1	12,920	-0.01%
2024/04/15	0	314.50	0.4	314.00	312.50	-0.4	13,093	0.00%
2024/04/12	4	321.00	4	317.25	323.00	0	13,337	0.00%
2024/04/11	1.1	320.50	1	318.50	318.50	0.1	13,637	0.00%
2024/04/10	4	330.50	4	329.26	329.00	0	13,758	0.00%
2024/04/09	3	334.45	1	336.81	329.00	2	14,098	0.01%
2024/04/08	2	339.00	0	0.00	338.00	2	14,140	0.01%
2024/04/03	1.2	342.65	0	0.00	345.00	1.2	14,171	0.01%
2024/04/02	0	350.00	0	0.00	347.50	0	14,312	0.00%
2024/04/01	0.2	349.50	2	349.00	349.00	-1.9	14,392	-0.01%
2024/03/29	1	347.50	1	342.00	344.00	0	14,472	0.00%
2024/03/28	0	0.00	0	340.00	334.50	0	14,504	0.00%
2024/03/27	0.1	341.58	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	0	351.00	0.1	340.00	339.50	-0.1	14,942	0.00%
2024/03/25	1	355.49	0	0.00	349.00	1	15,108	0.01%
2024/03/22	0.1	352.98	1	351.00	351.50	-0.9	15,234	-0.01%
2024/03/21	10	352.00	3	348.33	345.50	7	15,435	0.05%
2024/03/20	11	350.68	4	353.38	347.50	7	15,647	0.04%
2024/03/19	2.1	348.51	2	350.75	350.00	0.1	15,930	0.00%
2024/03/18	1	358.98	2	359.25	359.00	-1	16,292	-0.01%
2024/03/15	2.5	359.19	2	363.25	354.50	0.5	16,844	0.00%
2024/03/14	10	362.00	10.1	361.51	362.00	0	16,946	0.00%
2024/03/13	0	0.00	1.1	348.04	345.00	-1.1	17,056	-0.01%
2024/03/12	1	361.60	0	0.00	361.50	1	17,194	0.01%
2024/03/11	2.1	368.05	1.5	363.63	363.00	0.6	17,407	0.00%
2024/03/08	2.2	363.88	0.5	365.30	362.50	1.7	17,626	0.01%
2024/03/07	2.1	375.70	0.3	382.17	375.00	1.8	17,877	0.01%
2024/03/06	11.3	388.46	12.1	389.55	392.00	-0.8	18,100	0.00%
2024/03/05	17.1	407.70	13	401.19	401.00	4.1	18,356	0.02%
2024/03/04	5.2	405.85	5.3	403.49	403.00	-0.1	18,934	0.00%
2024/03/01	4.3	398.15	3	399.99	398.50	1.3	19,232	0.01%
2024/02/29	1	386.56	1.1	387.01	387.00	0	19,198	0.00%
2024/02/27	13.2	379.54	11.1	382.03	382.00	2.1	19,253	0.01%
2024/02/26	1.1	381.10	2	380.25	380.00	-0.9	19,419	0.00%
2024/02/23	1.2	388.42	2	388.96	386.00	-0.8	19,620	0.00%
2024/02/22	8.3	388.91	8.1	384.84	382.00	0.2	19,604	0.00%
2024/02/21	26.5	382.46	21	381.83	380.00	5.5	19,883	0.03%
2024/02/20	36.1	402.66	33	408.71	400.00	3.1	19,888	0.02%
2024/02/19	8	419.27	4	430.47	415.00	4	19,708	0.02%
2024/02/16	36.1	442.16	35	447.01	441.50	1.1	19,710	0.01%
2024/02/15	24	448.96	25.4	455.28	455.00	-1.4	19,626	-0.01%
2024/02/05	33	420.89	33	421.30	418.00	0	19,452	0.00%
2024/02/02	2.1	426.89	4.1	425.39	421.00	-2.1	19,498	-0.01%
2024/02/01	4	418.00	2.1	423.00	411.00	1.9	19,353	0.01%
2024/01/31	2	425.48	2	423.00	416.50	0	19,344	0.00%
2024/01/30	2.1	424.19	4	427.88	430.00	-1.9	19,350	-0.01%
2024/01/29	11.1	421.95	13	420.42	420.50	-1.9	19,371	-0.01%
2024/01/26	4	425.50	6	428.25	422.00	-2	19,472	-0.01%
2024/01/25	5	428.00	7.2	434.31	439.50	-2.2	19,553	-0.01%
2024/01/24	8	427.38	10.2	428.93	429.00	-2.1	19,605	-0.01%
2024/01/23	28.1	440.51	29	439.19	437.00	-0.9	19,739	0.00%
2024/01/22	11	441.55	12	445.25	448.00	-1	19,787	-0.01%
2024/01/19	12	434.08	11.3	433.27	430.00	0.7	19,771	0.00%
2024/01/18	18.2	427.08	17.3	422.34	423.50	0.9	19,624	0.00%
2024/01/17	25.2	432.99	18.1	429.31	428.00	7.1	19,804	0.04%
2024/01/16	55.5	428.45	49	429.75	429.50	6.5	19,718	0.03%
2024/01/15	15.1	418.55	15.1	412.15	411.50	0	19,409	0.00%
2024/01/12	28.1	419.22	27.7	421.17	421.50	0.4	19,403	0.00%
2024/01/11	31	405.64	34.7	408.78	422.50	-3.7	19,203	-0.02%
2024/01/10	14.1	378.95	15	380.63	387.00	-1	18,815	-0.01%
2024/01/09	24	380.56	24.5	376.66	375.50	-0.5	19,198	0.00%
2024/01/08	3.1	379.84	4	385.25	377.00	-0.9	19,208	0.00%
2024/01/05	16.2	381.06	17.2	380.87	384.00	-1	19,186	-0.01%
2024/01/04	5.1	370.84	7	370.50	372.00	-2	19,117	-0.01%
2024/01/03	3	367.50	5.1	371.76	373.00	-2.1	19,381	-0.01%
2024/01/02	1	357.85	1	360.00	360.00	0	19,188	0.00%
2023/12/29	3	355.17	3	355.00	357.00	0	19,396	0.00%
2023/12/28	1	365.78	1	366.50	354.50	0	19,425	0.00%
2023/12/27	1	362.00	2	362.50	362.50	-1	19,385	-0.01%
2023/12/26	4	361.75	4	363.00	361.00	0	19,483	0.00%
2023/12/25	1.1	356.07	1	357.00	357.00	0.1	19,539	0.00%
2023/12/22	2	357.00	3	355.33	358.00	-1	19,741	0.00%
2023/12/21	15.3	354.05	11.1	350.80	350.50	4.2	19,791	0.02%
2023/12/20	2	370.50	1	372.50	365.50	1	19,736	0.01%
2023/12/19	9.1	371.99	10	370.90	373.50	-0.9	19,880	0.00%
2023/12/18	6	369.58	6.3	367.46	367.00	-0.3	20,079	0.00%
2023/12/15	6.3	372.20	6.1	362.87	361.00	0.2	20,106	0.00%
2023/12/14	13	374.73	12	369.88	369.00	1	20,167	0.00%
2023/12/13	11.1	375.78	11	368.91	368.00	0.1	20,049	0.00%
2023/12/12	26	378.85	25.3	379.97	382.50	0.7	20,136	0.00%
2023/12/11	11	364.18	11	362.14	361.50	0	19,961	0.00%
2023/12/08	27.1	367.43	26	369.02	370.00	1.1	20,159	0.01%
2023/12/07	1	354.02	1	358.00	357.50	0	20,283	0.00%
2023/12/06	4	367.24	2.9	370.77	361.50	1.2	20,444	0.01%
2023/12/05	8.1	368.60	9	365.44	363.50	-0.9	20,557	0.00%
2023/12/04	12	385.75	11.7	381.27	380.00	0.3	20,635	0.00%
2023/12/01	17.1	387.42	22	389.07	391.00	-5	20,733	-0.02%
2023/11/30	17	380.09	17.5	384.97	385.50	-0.5	20,695	0.00%
2023/11/29	29.2	365.92	24.2	378.57	380.00	5.1	20,458	0.02%
2023/11/28	3.2	352.29	5.1	356.31	361.00	-1.9	20,092	-0.01%
2023/11/27	6.1	335.32	6	331.00	331.00	0.1	19,840	0.00%
2023/11/24	3.1	339.55	5	342.10	344.00	-1.9	20,119	-0.01%
2023/11/23	4.1	334.34	5.4	332.21	336.00	-1.4	20,142	-0.01%
2023/11/22	4	349.75	1	351.50	346.00	3	20,082	0.01%
2023/11/21	1	342.50	1	342.50	342.50	0	20,170	0.00%
2023/11/20	25.4	353.57	16.5	351.18	345.00	8.9	20,428	0.04%
2023/11/17	14	336.93	26.2	343.77	351.00	-12.2	20,281	-0.06%
2023/11/16	2.2	317.05	3	322.67	319.50	-0.8	20,030	0.00%
2023/11/15	3.2	326.43	1	328.00	320.50	2.2	20,265	0.01%
2023/11/14	0.3	335.00	0.3	332.50	331.00	-0.1	20,648	0.00%
2023/11/13	29	333.40	29.2	330.07	334.00	-0.2	21,080	0.00%
2023/11/10	0	0.00	0.7	328.92	323.50	-0.7	21,400	0.00%
2023/11/08	2	326.07	0.2	328.63	335.50	1.8	21,750	0.01%
2023/11/07	0.1	327.93	1	328.00	328.50	-0.9	21,883	0.00%
2023/11/06	1.1	329.96	0	0.00	332.00	1.1	21,808	0.01%
2023/11/03	37.2	328.54	37	321.18	322.00	0.2	21,652	0.00%
2023/11/02	32	316.77	33.4	314.48	324.00	-1.4	21,438	-0.01%
2023/11/01	23.1	302.06	23	308.85	302.50	0.1	21,213	0.00%
2023/10/31	21.3	305.71	21.1	311.35	302.00	0.2	21,011	0.00%
2023/10/30	20.1	320.25	17	319.59	326.00	3.1	20,706	0.01%
2023/10/27	2	316.50	0	0.00	308.50	2	20,545	0.01%
2023/10/26	30	321.03	30	321.35	318.00	0	20,428	0.00%
2023/10/25	90	328.38	92	329.71	325.00	-2	20,272	-0.01%
2023/10/24	0	339.50	0	0.00	339.50	0	20,005	0.00%
2023/10/23	3	336.00	2	335.00	338.50	1	19,784	0.01%
2023/10/20	3	334.85	4.2	335.24	334.50	-1.2	19,531	-0.01%
2023/10/19	1.2	343.78	1	341.50	343.00	0.2	19,944	0.00%
2023/10/18	1	354.79	3	353.00	351.00	-2	20,269	-0.01%
2023/10/17	3.1	362.13	6.4	359.96	352.50	-3.3	20,249	-0.02%
2023/10/16	5.2	346.27	2	343.00	350.00	3.2	20,262	0.02%
2023/10/13	2	341.50	3.1	338.24	343.00	-1.1	20,547	-0.01%
2023/10/12	15.1	340.49	15.2	337.47	345.00	-0.1	20,918	0.00%
2023/10/11	10.1	335.53	10.4	334.38	331.00	-0.3	21,100	0.00%
2023/10/06	4.1	319.63	4.5	321.78	323.00	-0.4	21,221	0.00%
2023/10/05	6	318.25	12.1	314.41	321.00	-6.1	21,269	-0.03%
2023/10/04	5	300.00	2	298.75	303.00	3	21,347	0.01%
2023/10/03	0.2	307.03	0	0.00	304.00	0.2	21,588	0.00%
2023/10/02	0.1	314.00	0.1	314.00	312.50	-0.1	21,981	0.00%
2023/09/28	2.2	307.55	1.3	308.68	306.00	0.9	22,153	0.00%
2023/09/27	35	302.10	35	300.46	306.00	0	22,691	0.00%
2023/09/26	1.4	311.84	1	303.00	303.00	0.4	22,997	0.00%
2023/09/25	5.1	313.06	4.3	314.33	309.50	0.8	23,198	0.00%
2023/09/22	1	295.01	0	0.00	304.50	1	23,162	0.00%
2023/09/21	1.4	305.98	4.2	302.20	298.00	-2.8	23,315	-0.01%
2023/09/20	5	319.70	9	318.33	315.50	-4	23,080	-0.02%
2023/09/19	2.1	334.04	2	326.25	322.50	0.1	23,122	0.00%
2023/09/18	29.5	342.99	30	343.53	344.50	-0.5	23,117	0.00%
2023/09/15	9.1	353.89	8	343.69	338.00	1.1	23,086	0.00%
2023/09/14	3	356.49	2	357.50	356.50	1	22,723	0.00%
2023/09/13	11.8	335.03	17	335.09	348.00	-5.2	22,482	-0.02%
2023/09/12	13.1	340.38	8.2	341.23	325.50	4.9	22,316	0.02%
2023/09/11	3.4	348.43	2.3	353.66	346.50	1.1	22,193	0.01%
2023/09/08	15.1	362.14	4	360.38	360.00	11.1	21,987	0.05%
2023/09/07	14.1	368.16	14.4	367.47	369.50	-0.3	21,976	0.00%
2023/09/06	17	366.32	17.3	363.88	367.00	-0.3	21,685	0.00%
2023/09/05	38	353.01	39.4	352.46	357.00	-1.4	21,301	-0.01%
2023/09/04	1.1	344.42	1	344.00	345.00	0.1	21,044	0.00%
2023/09/01	6.1	341.82	7	344.66	335.00	-1	20,849	0.00%
2023/08/31	2	344.26	1	343.00	345.00	1	20,501	0.01%
2023/08/30	9.1	348.44	7	346.71	342.00	2	20,321	0.01%
2023/08/28	5	337.30	6	332.33	335.00	-1	19,742	-0.01%
2023/08/25	5	337.60	5.1	339.81	334.00	-0.1	19,539	0.00%
2023/08/24	3.1	347.64	2	339.75	333.00	1.1	19,248	0.01%
2023/08/23	3	334.83	4	336.63	340.50	-1	19,019	-0.01%
2023/08/22	8.1	344.50	8	341.25	341.00	0.1	18,776	0.00%
2023/08/21	3.1	342.83	3	336.00	335.50	0.1	18,741	0.00%
2023/08/18	8.1	356.70	8	350.81	328.00	0.1	18,462	0.00%
2023/08/17	10	353.60	11.1	354.33	357.00	-1.1	17,899	-0.01%
2023/08/16	18	334.11	19	339.18	341.00	-1	17,419	-0.01%
2023/08/15	15	324.07	18	325.54	334.00	-3	17,012	-0.02%
2023/08/14	33	301.77	33.1	304.34	304.00	-0.1	16,725	0.00%
2023/08/11	13	296.54	13	295.92	293.50	0	16,465	0.00%
2023/08/10	0	281.50	0.1	282.00	280.00	-0.1	16,235	0.00%
2023/08/09	0	304.83	0	0.00	301.00	0	16,253	0.00%
2023/08/08	1	291.52	0	0.00	295.50	1	16,287	0.01%
2023/08/07	1	286.01	4	300.38	307.50	-3	16,315	-0.02%
2023/08/04	0	278.00	0	0.00	281.50	0	16,299	0.00%
2023/08/02	4	287.62	1.4	284.00	281.00	2.6	16,296	0.02%
2023/08/01	1	312.50	2	313.75	312.00	-1	16,305	-0.01%
2023/07/31	3	325.00	3	325.67	326.00	0	16,364	0.00%
2023/07/28	3	314.90	5	321.80	319.50	-2	16,321	-0.01%
2023/07/27	8.1	318.09	2.2	320.21	331.00	5.9	16,358	0.04%
2023/07/26	1	340.01	1.3	342.31	340.00	-0.3	16,321	0.00%
2023/07/25	0	0.00	0.1	386.50	377.50	-0.1	16,440	0.00%
2023/07/24	11.3	384.58	10.2	379.47	377.50	1.1	16,601	0.01%
2023/07/21	25.3	359.43	27.2	366.57	379.50	-2	16,376	-0.01%
2023/07/20	9.1	329.69	9	331.83	345.00	0.1	15,962	0.00%
2023/07/19	11.9	334.39	13.5	331.60	329.00	-1.7	15,782	-0.01%
2023/07/18	27	317.94	28	317.68	314.00	-1	15,305	-0.01%
2023/07/17	11	318.23	12	318.83	319.00	-1	14,809	-0.01%
2023/07/14	4	292.00	3	282.00	295.00	1	14,264	0.01%
2023/07/13	11	272.55	12	270.58	268.50	-1	13,808	-0.01%
2023/07/12	0	261.00	2	260.75	260.50	-2	13,253	-0.02%
2023/07/11	11	265.05	8	264.91	262.00	3	13,097	0.02%
2023/07/10	9	252.11	8	253.69	253.50	1	12,812	0.01%
2023/07/07	4	242.13	6.2	244.95	244.50	-2.2	12,591	-0.02%
2023/07/06	8	258.25	12	257.46	253.50	-4	12,163	-0.03%
2023/07/05	31	253.89	32.4	256.51	255.50	-1.4	11,910	-0.01%
2023/07/04	7.4	237.80	15.1	243.40	250.50	-7.7	11,417	-0.07%
2023/07/03	14	225.36	13.1	226.61	228.00	0.9	11,054	0.01%
2023/06/30	13	210.35	13	211.00	211.00	0	10,835	0.00%
2023/06/29	15	213.10	22.2	208.68	210.00	-7.2	10,851	-0.07%
2023/06/28	3	202.67	3	202.33	201.00	0	10,717	0.00%
2023/06/27	3	200.00	1	204.50	198.00	2	11,051	0.02%
2023/06/26	7	203.07	0	0.00	202.00	7	11,102	0.06%
2023/06/21	4	194.13	10	195.70	199.00	-6	11,496	-0.05%
2023/06/20	0	0.00	2	197.98	196.00	-2	11,548	-0.02%
2023/06/19	1	198.00	2	197.25	196.50	-1	11,706	-0.01%
2023/06/16	0	0.00	2.2	192.38	193.00	-2.2	11,603	-0.02%
2023/06/15	0	0.00	4.3	190.02	190.00	-4.3	11,553	-0.04%
2023/06/14	4.2	187.95	4.3	186.97	186.00	-0.1	11,600	0.00%
2023/06/13	0.3	186.67	1	179.00	187.50	-0.7	11,641	-0.01%
2023/06/12	1	174.00	1	176.00	174.50	0	11,506	0.00%
2023/06/09	1.4	173.50	1	170.00	173.50	0.4	11,537	0.00%
2023/06/08	3	168.00	1	168.00	168.50	2	11,624	0.02%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/06	1	170.51	0	0.00	170.50	1	12,282	0.01%
2023/06/05	0	173.00	2	173.00	173.00	-2	12,355	-0.02%
2023/06/02	3	173.50	1	172.50	172.00	2	12,416	0.02%
2023/06/01	0	0.00	2	172.25	173.00	-2	12,476	-0.02%
2023/05/31	2	171.50	3	172.17	171.50	-1	12,750	-0.01%
2023/05/30	4	172.63	1	171.50	172.50	3	12,802	0.02%
2023/05/29	3.1	174.52	4	173.25	173.50	-0.9	12,820	-0.01%
2023/05/26	10	173.10	10	169.10	168.50	0	12,907	0.00%
2023/05/25	4	172.63	7.1	173.35	170.50	-3	13,281	-0.02%
2023/05/24	3	167.53	0	166.50	167.00	3	13,602	0.02%
2023/05/23	1	169.54	8.1	172.06	171.00	-7.1	13,714	-0.05%
2023/05/22	4	168.75	6.1	168.70	168.50	-2.1	13,833	-0.02%
2023/05/19	0.9	171.00	3	169.67	172.00	-2.1	13,863	-0.02%
2023/05/18	3	167.67	3	168.00	167.50	0	13,979	0.00%
2023/05/17	5	165.50	2	165.50	166.50	3	14,073	0.02%
2023/05/16	4.1	164.25	1	167.00	162.00	3.1	14,134	0.02%
2023/05/15	1	164.00	7	163.50	164.50	-6	14,162	-0.04%
2023/05/12	3	166.00	1	167.00	167.00	2	14,331	0.01%
2023/05/11	1.1	166.61	0	0.00	164.50	1.1	14,585	0.01%
2023/05/10	12	169.83	3	169.67	169.50	9	15,086	0.06%
2023/05/09	2.1	168.21	2	166.75	168.00	0.1	15,223	0.00%
2023/05/08	1.1	170.98	2	171.25	168.50	-1	15,458	-0.01%
2023/05/05	1	168.50	5	169.70	170.00	-4	16,178	-0.02%
2023/05/04	0	0.00	3	168.50	169.00	-3	16,439	-0.02%
2023/05/03	1	166.51	0.1	168.00	166.00	0.9	16,616	0.01%
2023/05/02	11.3	166.82	16	167.03	170.00	-4.8	16,586	-0.03%
2023/04/28	3	165.00	2.2	163.61	164.00	0.8	16,619	0.00%
2023/04/27	13	162.54	1	160.00	160.00	12	16,470	0.07%
2023/04/26	6.3	159.81	2	158.00	158.50	4.3	16,309	0.03%
2023/04/25	7.1	171.99	6	170.67	171.00	1.1	15,999	0.01%
2023/04/24	2.1	177.33	0	0.00	177.00	2.1	15,830	0.01%
2023/04/21	3.1	182.87	13	184.04	184.50	-10	15,754	-0.06%
2023/04/20	2	189.50	5	189.80	191.00	-3	15,770	-0.02%
2023/04/19	1.1	188.53	0	0.00	188.50	1.1	15,884	0.01%
2023/04/18	1	194.00	5	192.80	191.50	-4	15,912	-0.03%
2023/04/17	1	193.50	2	193.50	194.50	-1	15,967	-0.01%
2023/04/14	2.1	193.30	0	0.00	194.50	2.1	16,057	0.01%
2023/04/13	2.1	193.29	2	192.25	192.00	0.1	16,143	0.00%
2023/04/12	1.1	195.08	0	0.00	196.50	1.1	16,172	0.01%
2023/04/11	2.1	197.08	0	0.00	197.50	2.1	16,198	0.01%
2023/04/10	2.1	200.81	2	201.50	199.50	0.1	16,385	0.00%
2023/04/07	2	202.50	3	202.33	200.00	-1	16,361	-0.01%
2023/04/06	0	0.00	5.4	197.67	201.00	-5.4	16,255	-0.03%
2023/03/31	2	194.25	7	195.43	196.50	-5	16,126	-0.03%
2023/03/30	7	190.86	6	190.42	193.00	1	16,015	0.01%
2023/03/29	4.2	189.00	2.2	189.56	189.00	2	15,899	0.01%
2023/03/28	17.4	201.22	4.5	203.56	195.50	12.9	15,737	0.08%
2023/03/27	22.1	213.25	10	213.95	209.00	12.1	15,297	0.08%
2023/03/24	15.6	214.34	13.3	211.64	215.50	2.3	15,057	0.02%
2023/03/23	2	197.50	7	200.64	198.50	-5	14,498	-0.03%
2023/03/22	3	201.33	12.1	200.21	200.50	-9.1	14,533	-0.06%
2023/03/21	0	192.45	0	0.00	192.00	0	14,315	0.00%
2023/03/20	1.1	194.05	2	195.00	191.00	-0.9	14,384	-0.01%
2023/03/17	8	193.31	9.1	193.67	194.50	-1	14,410	-0.01%
2023/03/16	7	189.35	33	187.61	188.00	-26	14,186	-0.18%
2023/03/15	2	192.25	3	192.50	190.50	-1	14,175	-0.01%
2023/03/14	3	185.33	2	186.50	187.50	1	14,093	0.01%
2023/03/13	34.1	183.49	6	184.01	186.50	28.1	14,174	0.20%
2023/03/10	8	190.94	1	186.50	187.00	7	14,176	0.05%
2023/03/09	7	197.14	15.1	198.01	194.00	-8.1	14,405	-0.06%
2023/03/08	1	189.50	7	189.79	191.00	-6	13,983	-0.04%
2023/03/07	1	187.50	3	188.00	187.50	-2	13,967	-0.01%
2023/03/06	2	190.25	1	189.50	189.50	1	13,998	0.01%
2023/03/03	5	190.30	2	190.25	188.50	3	14,115	0.02%
2023/03/02	0	0.00	1	186.00	186.00	-1	14,220	-0.01%
2023/03/01	6	186.00	11	184.68	186.00	-5	14,266	-0.04%
2023/02/24	7	188.29	4	189.50	185.50	3	14,319	0.02%
2023/02/23	5	185.60	6	187.33	188.50	-1	14,153	-0.01%
2023/02/22	23.4	189.06	4	183.75	181.00	19.4	14,009	0.14%
2023/02/21	7	196.07	2	198.75	200.50	5	13,748	0.04%
2023/02/20	1	199.50	3	198.50	195.00	-2	13,831	-0.01%
2023/02/17	7	197.86	1	197.50	196.50	6	14,067	0.04%
2023/02/16	3	195.83	7.1	198.10	200.50	-4.1	14,445	-0.03%
2023/02/15	0.1	190.50	1	191.00	193.00	-0.9	14,704	-0.01%
2023/02/14	2	193.25	0	0.00	192.00	2	14,749	0.01%
2023/02/13	3	193.00	2	194.25	193.50	1	15,074	0.01%
2023/02/10	4	194.50	4	193.88	193.50	0	15,370	0.00%
2023/02/09	4	198.38	4	201.63	198.50	0	15,653	0.00%
2023/02/08	18	199.22	21.1	200.31	199.00	-3.1	15,573	-0.02%
2023/02/07	1	187.00	1	188.50	191.50	0	15,221	0.00%
2023/02/06	10	191.55	4	191.88	190.00	6	15,323	0.04%
2023/02/03	23.1	189.42	28.3	192.89	194.50	-5.3	15,369	-0.03%
2023/02/02	3	181.50	5.1	181.50	184.00	-2.1	14,907	-0.01%
2023/02/01	1	171.50	18.1	175.06	175.50	-17.1	15,396	-0.11%
2023/01/31	7	168.36	8	169.06	169.50	-1	15,627	-0.01%
2023/01/30	0	0.00	2.1	168.70	168.50	-2.1	16,331	-0.01%
2023/01/17	0	0.00	1	160.00	160.00	-1	17,101	-0.01%
2023/01/16	16	160.00	0	0.00	159.50	16	17,567	0.09%
2023/01/13	2	161.25	2	160.00	157.50	0	17,880	0.00%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	2	158.25	2	159.50	161.00	0	18,752	0.00%
2023/01/10	2	160.00	0.1	158.50	160.00	2	19,182	0.01%
2023/01/09	2	158.00	4.1	156.53	158.50	-2.1	19,639	-0.01%
2023/01/05	2	150.25	2	149.25	147.00	0	20,375	0.00%
2023/01/04	0	0.00	1	149.50	149.00	-1	20,876	0.00%
2023/01/03	1	143.00	2	144.25	147.00	-1	21,203	0.00%
2022/12/30	4	144.75	2	142.75	142.50	2	21,448	0.01%
2022/12/29	7	144.64	5	144.40	145.50	2	21,795	0.01%
2022/12/28	16.3	147.28	14	146.75	145.00	2.3	22,145	0.01%
2022/12/27	2	152.50	4	154.88	156.50	-2	22,266	-0.01%
2022/12/26	4.1	154.25	2	154.75	152.00	2.1	22,770	0.01%
2022/12/23	3	157.33	3	158.17	159.00	0	23,323	0.00%
2022/12/21	1	159.50	2	158.75	157.50	-1	24,226	0.00%
2022/12/20	1.1	163.24	0	0.00	156.00	1.1	24,661	0.00%
2022/12/19	2.1	162.45	1	162.50	165.00	1.1	25,021	0.00%
2022/12/16	2	166.25	2	166.25	165.00	0	25,528	0.00%
2022/12/15	2	172.00	17.1	172.00	171.50	-15.1	25,759	-0.06%
2022/12/14	26	169.12	6	172.58	173.00	20	25,800	0.08%
2022/12/13	0	0.00	1	166.50	164.00	-1	25,794	0.00%
2022/12/12	2.1	164.01	1	166.50	164.00	1.1	25,943	0.00%
2022/12/09	6.1	169.25	6	170.83	168.50	0.1	26,462	0.00%
2022/12/08	0	0.00	1	169.50	167.00	-1	26,667	0.00%
2022/12/07	3.1	173.12	5	171.40	170.00	-2	26,854	-0.01%
2022/12/06	3	176.50	3	176.17	175.50	0	26,928	0.00%
2022/12/05	3	178.00	2	177.00	178.00	1	27,113	0.00%
2022/12/02	2	177.75	2	176.50	176.50	0	27,347	0.00%
2022/12/01	14	178.71	13.1	177.81	175.50	1	27,536	0.00%
2022/11/30	1	168.50	1	169.00	168.50	0	27,497	0.00%
2022/11/29	3	166.33	2	165.25	165.50	1	27,732	0.00%
2022/11/25	10	170.30	9	168.94	167.50	1	28,344	0.00%
2022/11/24	9	169.33	14	171.71	172.00	-5	28,350	-0.02%
2022/11/23	9	167.72	9	166.11	163.50	0	28,343	0.00%
2022/11/22	18	161.08	16	162.97	166.50	2	28,707	0.01%
2022/11/21	1	167.00	9	167.17	164.00	-8	29,182	-0.03%
2022/11/18	15.1	167.23	6	169.83	166.00	9.1	29,702	0.03%
2022/11/17	4	166.75	5	167.80	170.50	-1	29,817	0.00%
2022/11/16	4	165.75	4	165.88	167.00	0	30,017	0.00%
2022/11/15	3	164.50	2	165.75	167.00	1	30,214	0.00%
2022/11/14	11	160.45	12	162.25	163.50	-1	30,634	0.00%
2022/11/11	9	160.33	13.1	160.13	156.50	-4.1	31,097	-0.01%
2022/11/10	5	150.50	4	151.13	150.50	1	30,971	0.00%
2022/11/09	0	0.00	3	151.50	150.50	-3	31,293	-0.01%
2022/11/08	7	150.93	6	151.33	147.00	1	31,812	0.00%
2022/11/07	20	148.35	21.1	147.63	149.00	-1.1	32,171	0.00%
2022/11/04	7	143.57	6	142.25	142.50	1	31,967	0.00%
2022/11/03	12.1	144.46	11	144.77	144.00	1.1	31,985	0.00%
2022/11/02	9	145.33	18	146.00	145.50	-9	32,066	-0.03%
2022/11/01	2.1	146.22	68	145.13	146.50	-65.9	32,164	-0.20%
2022/10/31	65	142.24	12	142.75	142.00	53	32,256	0.16%
2022/10/28	37	142.38	36.1	142.91	139.50	0.9	32,356	0.00%
2022/10/27	25	135.38	23	136.07	138.00	2	31,865	0.01%
2022/10/26	55	134.49	54	135.86	133.50	1	31,835	0.00%
2022/10/25	69	135.60	90	134.72	139.50	-21	31,506	-0.07%
2022/10/24	4	131.88	11.1	133.37	134.50	-7.1	31,060	-0.02%
2022/10/21	16	124.88	14	123.96	122.50	2	31,495	0.01%
2022/10/20	80	124.02	82	125.30	127.00	-2	32,320	-0.01%
2022/10/19	33	130.64	31	129.94	125.00	2	32,200	0.01%
2022/10/18	47	131.40	31	130.50	130.50	16	32,249	0.05%
2022/10/17	46	127.78	35	128.36	131.50	11	32,783	0.03%
2022/10/14	34	125.16	41.1	125.86	130.00	-7.1	33,031	-0.02%
2022/10/13	36	122.85	37	122.62	118.50	-1	33,153	0.00%
2022/10/12	28.1	124.28	30	120.43	122.00	-2	33,056	-0.01%
2022/10/11	13.1	129.22	19	129.55	127.00	-5.9	33,018	-0.02%
2022/10/07	18	137.36	18	136.36	136.50	0	32,849	0.00%
2022/10/06	33	137.05	25	138.28	140.00	8	32,872	0.02%
2022/10/05	46	139.64	82	138.17	133.50	-36	32,704	-0.11%
2022/10/04	52	138.00	50	137.74	137.50	2	32,381	0.01%
2022/10/03	105	135.93	66	135.47	135.50	39	32,180	0.12%	大買/
2022/09/30	16	130.72	20.1	129.59	134.00	-4.1	32,572	-0.01%
2022/09/29	11	130.59	12	130.38	127.00	-1	32,663	0.00%
2022/09/28	19	129.37	20	131.35	127.50	-1	32,739	0.00%
2022/09/27	14	134.61	13	135.23	134.50	1	32,704	0.00%
2022/09/26	23	138.61	34	139.59	136.00	-11	32,637	-0.03%
2022/09/23	17	146.83	4.1	148.95	145.50	12.9	32,650	0.04%
2022/09/22	10	152.60	9	151.61	156.00	1	32,479	0.00%
2022/09/21	0	0.00	1	152.00	152.50	-1	32,515	0.00%
2022/09/20	7	153.00	7	151.79	152.00	0	32,776	0.00%
2022/09/19	3	153.67	1	155.00	152.50	2	32,932	0.01%
2022/09/16	28.2	156.75	26	156.31	153.50	2.2	33,125	0.01%
2022/09/15	12.1	166.30	14	164.21	161.00	-1.9	33,151	-0.01%
2022/09/14	12	169.63	11	169.73	169.50	1	33,183	0.00%
2022/09/13	12	175.96	11.2	176.22	176.00	0.9	33,222	0.00%
2022/09/12	15	175.13	12.3	174.19	173.00	2.7	33,278	0.01%
2022/09/08	37	175.58	37	173.53	175.50	0	33,482	0.00%
2022/09/07	23	175.20	21.4	175.31	176.00	1.6	33,488	0.00%
2022/09/06	9	177.39	10	176.90	175.50	-1	33,699	0.00%
2022/09/05	36.2	182.82	37	182.80	179.50	-0.8	33,603	0.00%
2022/09/02	49.1	188.33	45	187.69	188.00	4.1	33,488	0.01%
2022/09/01	4.1	181.54	7.2	182.42	181.00	-3.2	33,293	-0.01%
2022/08/31	8.2	188.31	7	187.86	187.00	1.2	33,223	0.00%
2022/08/30	16	190.59	6	190.33	188.50	10	33,343	0.03%
2022/08/29	19	184.71	21	185.24	190.00	-2	33,178	-0.01%
2022/08/26	25	197.90	21	197.31	191.00	4	33,079	0.01%
2022/08/25	18	195.39	16	195.84	195.00	2	32,887	0.01%
2022/08/24	7	190.85	9	189.22	186.00	-2	32,679	-0.01%
2022/08/23	5	187.20	11.1	188.25	190.50	-6.1	32,474	-0.02%
2022/08/22	23	189.80	15	190.80	186.00	8	32,316	0.02%
2022/08/19	20.1	194.64	24	194.00	189.50	-3.9	32,358	-0.01%
2022/08/18	28	186.32	49.1	184.25	189.00	-21.1	31,931	-0.07%
2022/08/17	8.1	176.80	6	176.00	175.50	2.1	31,262	0.01%
2022/08/16	10	176.95	9	177.11	175.50	1	31,269	0.00%
2022/08/15	19	175.92	22	176.75	178.00	-3	31,286	-0.01%
2022/08/12	27	167.44	32.3	167.29	170.50	-5.2	30,694	-0.02%
2022/08/11	11	154.36	17	155.74	155.00	-6	30,349	-0.02%
2022/08/10	15	150.07	23	150.30	149.00	-8	30,681	-0.03%
2022/08/09	8	153.69	8	153.69	154.50	0	30,843	0.00%
2022/08/08	47	156.20	39	154.88	154.50	8	31,057	0.03%
2022/08/05	13	157.19	39	157.06	159.50	-26	31,147	-0.08%
2022/08/04	16	147.59	13	147.42	149.00	3	31,240	0.01%
2022/08/03	16	150.16	10	150.75	148.50	6	31,290	0.02%
2022/08/02	20	150.30	19.3	150.96	151.50	0.7	31,482	0.00%
2022/08/01	1	156.46	1	153.00	153.00	0	31,442	0.00%
2022/07/29	12	158.21	6	156.58	156.00	6	31,376	0.02%
2022/07/28	37.3	161.19	25	160.58	155.50	12.3	31,475	0.04%
2022/07/27	108.2	164.98	86	165.77	163.00	22.2	30,798	0.07%	大買/
2022/07/26	13	177.92	7	179.86	177.50	6	29,889	0.02%
2022/07/25	25	178.72	24	180.33	181.50	1	29,826	0.00%
2022/07/22	45.2	182.59	44	183.57	180.50	1.2	29,766	0.00%
2022/07/21	20	169.83	19	171.37	179.00	1	29,265	0.00%
2022/07/20	43	163.52	48.1	161.63	163.00	-5.1	28,744	-0.02%
2022/07/19	10	156.45	13	158.00	154.00	-3	28,522	-0.01%
2022/07/18	39.1	159.06	39	159.92	158.00	0.1	28,377	0.00%
2022/07/15	4	151.38	2	152.25	152.50	2	28,062	0.01%
2022/07/14	18	150.03	24	148.35	150.00	-6	28,107	-0.02%
2022/07/13	8	150.31	11	159.95	146.50	-3	27,985	-0.01%
2022/07/12	2	160.74	2	153.75	150.00	0	28,075	0.00%
2022/07/11	7	163.79	3	164.83	162.00	4	28,455	0.01%
2022/07/08	42	170.34	26	169.79	165.00	16	28,630	0.06%
2022/07/07	37	166.65	43	166.20	174.00	-6	28,007	-0.02%
2022/07/06	50	162.56	55	163.85	160.50	-5	27,834	-0.02%
2022/07/05	27	172.78	31	173.11	174.00	-4	27,750	-0.01%
2022/07/04	20	172.35	28	170.45	172.50	-8	27,851	-0.03%
2022/07/01	51	179.79	41	183.83	172.00	10	27,944	0.04%
2022/06/30	30	188.20	20	187.85	191.00	10	27,826	0.04%
2022/06/29	19	192.66	17	191.21	194.50	2	27,816	0.01%
2022/06/28	22	188.18	20	187.50	190.00	2	27,790	0.01%
2022/06/27	20	198.35	28	198.07	198.00	-8	28,067	-0.03%
2022/06/24	19	190.24	10	188.85	187.50	9	28,540	0.03%
2022/06/23	40	190.09	47	190.13	190.00	-7	28,676	-0.02%
2022/06/22	19	190.61	37	190.28	186.50	-18	28,328	-0.06%
2022/06/21	28	203.84	27	204.61	207.00	1	28,133	0.00%
2022/06/20	8	206.06	11	207.82	201.50	-3	28,206	-0.01%
2022/06/17	31	209.45	30	212.10	209.00	1	28,277	0.00%
2022/06/16	3	224.67	4	221.38	214.50	-1	28,039	0.00%
2022/06/15	11	231.91	22	232.45	228.50	-11	28,074	-0.04%
2022/06/14	12	225.92	14	223.71	225.50	-2	28,220	-0.01%
2022/06/13	29	222.28	35	223.73	226.00	-6	28,523	-0.02%
2022/06/10	11	219.41	15	222.03	225.50	-4	29,039	-0.01%
2022/06/09	11	222.59	7	223.14	224.00	4	29,291	0.01%
2022/06/08	12	228.83	8	227.63	222.50	4	29,488	0.01%
2022/06/07	37	227.91	34	225.31	228.50	3	30,017	0.01%
2022/06/06	12	225.67	18	228.86	231.50	-6	30,785	-0.02%
2022/06/02	25	229.88	4	231.88	226.00	21	31,348	0.07%
2022/06/01	7.1	243.14	10	242.90	238.00	-2.9	31,717	-0.01%
2022/05/31	10	238.35	6	237.17	240.50	4	31,931	0.01%
2022/05/30	6	238.08	11	239.91	242.00	-5	32,963	-0.02%
2022/05/27	17	233.91	8	240.25	231.00	9	33,710	0.03%
2022/05/26	12	244.29	6	244.75	238.50	6	34,303	0.02%
2022/05/25	20	252.73	16	253.84	255.00	4	34,805	0.01%
2022/05/24	15	253.20	14	251.32	250.00	1	35,532	0.00%
2022/05/23	29	266.81	10.1	272.75	257.50	18.9	36,322	0.05%
2022/05/20	14	269.04	8	270.31	269.50	6	36,532	0.02%
2022/05/19	18	261.25	17	264.82	269.50	1	36,484	0.00%
2022/05/18	23.1	265.28	51	265.06	268.00	-27.9	36,532	-0.08%
2022/05/17	27.1	252.42	26	252.98	255.00	1.1	36,520	0.00%
2022/05/16	22	260.73	18	266.72	252.50	4	37,163	0.01%
2022/05/13	19	260.79	27	262.54	257.00	-8	37,394	-0.02%
2022/05/12	29	255.29	34	257.50	254.50	-5	37,471	-0.01%
2022/05/11	35	251.90	53	252.62	257.50	-18	37,788	-0.05%
2022/05/10	20	242.50	28	247.98	255.00	-8	37,985	-0.02%
2022/05/09	49.1	258.13	6	259.67	246.50	43.1	38,497	0.11%
2022/05/06	23	275.24	6	276.58	272.00	17	38,829	0.04%
2022/05/05	37	274.85	44	279.30	286.00	-7	38,763	-0.02%
2022/05/04	1	265.50	3	264.83	262.50	-2	38,558	-0.01%
2022/05/03	4	264.50	7	265.79	264.50	-3	38,787	-0.01%
2022/04/29	5	263.10	7	263.86	260.50	-2	38,955	-0.01%
2022/04/28	9	250.72	11	256.77	260.00	-2	38,880	-0.01%
2022/04/27	21	244.86	53	246.98	252.50	-32	38,898	-0.08%
2022/04/26	19	247.66	6	247.67	242.50	13	38,817	0.03%
2022/04/25	44	251.78	35	251.27	248.50	9	39,070	0.02%
2022/04/22	19	266.05	11	264.23	267.50	8	39,245	0.02%
2022/04/21	21	277.71	21	275.86	275.00	0	39,660	0.00%
2022/04/20	17	269.24	22	272.91	276.50	-5	39,824	-0.01%
2022/04/19	7	271.43	5	276.40	268.50	2	39,943	0.01%
2022/04/18	36	268.15	61	264.93	272.50	-25	40,018	-0.06%
2022/04/15	49	265.21	44	263.93	265.50	5	40,260	0.01%
2022/04/14	37	283.84	18	284.53	281.50	19	40,341	0.05%
2022/04/13	34	287.18	49	286.65	289.50	-15	40,256	-0.04%
2022/04/12	51	282.27	49	282.27	281.50	2	40,177	0.00%
2022/04/11	24	293.12	12	289.67	281.00	12	39,911	0.03%
2022/04/08	19	298.26	61	298.87	301.50	-42	39,727	-0.11%
2022/04/07	63.5	305.53	36	304.56	296.00	27.5	39,457	0.07%
2022/04/06	32	311.59	37	311.81	317.00	-5	39,182	-0.01%
2022/04/01	34	306.82	42	304.61	312.00	-8	39,128	-0.02%
2022/03/31	17	310.44	16	311.34	305.50	1	39,374	0.00%
2022/03/30	48	320.43	37	322.89	312.50	11	39,541	0.03%
2022/03/29	35	317.69	40.1	318.96	322.50	-5.1	39,675	-0.01%
2022/03/28	20.1	295.71	35.2	301.81	311.00	-15.1	40,065	-0.04%
2022/03/25	9.1	294.34	26.1	295.22	296.00	-17	40,418	-0.04%
2022/03/24	4	287.25	17.5	287.44	287.50	-13.5	40,965	-0.03%
2022/03/23	54.5	293.29	26.1	294.06	284.00	28.5	42,365	0.07%
2022/03/22	43.1	287.01	33	284.98	282.00	10.1	42,972	0.02%
2022/03/21	10	278.30	24.1	278.47	274.50	-14.1	43,100	-0.03%
2022/03/18	19	272.76	13.2	273.87	273.00	5.8	43,130	0.01%
2022/03/17	51	273.87	76	273.42	275.00	-25	42,942	-0.06%
2022/03/16	48	260.13	47.3	260.82	255.00	0.7	42,428	0.00%
2022/03/15	42.1	271.45	20	270.60	260.50	22.1	42,269	0.05%
2022/03/14	38	289.59	41.1	289.72	286.00	-3.1	42,126	-0.01%
2022/03/11	19.2	279.97	25	282.48	287.00	-5.8	41,766	-0.01%
2022/03/10	34	283.31	31.5	285.87	281.00	2.5	41,630	0.01%
2022/03/09	26	282.56	41	287.34	275.00	-15	41,146	-0.04%
2022/03/08	107	287.50	53	286.75	273.50	54	40,380	0.13%	大買/
2022/03/07	52	284.46	49.1	285.50	287.50	3	39,594	0.01%
2022/03/04	54.1	297.71	31	297.86	288.00	23.1	39,069	0.06%
2022/03/03	51	315.58	45	316.72	312.00	6	38,732	0.02%
2022/03/02	87	304.28	95	302.95	307.00	-8	37,914	-0.02%
2022/03/01	83	285.34	84	285.26	299.50	-1	37,091	0.00%
2022/02/25	60	268.67	65	268.02	272.50	-5	36,252	-0.01%
2022/02/24	148	246.07	149	244.73	248.00	-1	35,583	0.00%	大買/大賣/
2022/02/23	44	246.38	52.2	244.66	245.00	-8.2	34,753	-0.02%
2022/02/22	57	239.04	58	236.90	233.50	-1	33,923	0.00%
2022/02/21	31	234.58	31	235.45	239.00	0	33,503	0.00%
2022/02/18	24	235.17	31	232.94	238.50	-7	33,774	-0.02%
2022/02/17	65.2	237.23	48	237.55	233.00	17.2	33,898	0.05%
2022/02/16	79	245.53	94.2	245.57	243.00	-15.2	33,682	-0.05%
2022/02/15	40	236.33	45	238.18	232.00	-5	33,336	-0.01%
2022/02/14	38.2	235.82	30	233.87	231.00	8.2	33,092	0.02%
2022/02/11	102	243.60	110	243.32	244.00	-8	33,159	-0.02%	大買/大賣/
2022/02/10	34	238.47	22	240.07	234.00	12	32,875	0.04%
2022/02/09	39	233.45	33.8	234.56	236.50	5.2	32,706	0.02%
2022/02/08	50	217.87	52.3	220.32	224.00	-2.3	32,424	-0.01%
2022/02/07	33	202.35	39	205.14	209.50	-6	32,386	-0.02%
2022/01/26	31	204.47	30	202.65	199.50	1	32,810	0.00%
2022/01/25	52	210.66	48	210.75	205.50	4	33,233	0.01%
2022/01/24	49.1	209.65	55	212.04	213.50	-6	33,695	-0.02%
2022/01/21	31	215.44	26	215.83	216.00	5	34,692	0.01%
2022/01/20	20	216.63	27	217.59	219.00	-7	35,430	-0.02%
2022/01/19	27	212.70	47	213.46	215.00	-20	36,018	-0.06%
2022/01/18	33	212.79	30	215.12	209.00	3	36,701	0.01%
2022/01/17	53	211.74	50	211.51	214.50	3	37,392	0.01%
2022/01/14	35	202.49	62	206.85	213.00	-27	37,851	-0.07%
2022/01/13	48	196.99	38	197.32	200.50	10	38,128	0.03%
2022/01/12	29	200.69	34	201.31	200.50	-5	38,678	-0.01%
2022/01/11	37.5	201.74	20	201.43	199.00	17.5	39,898	0.04%
2022/01/10	48.5	212.46	87	208.68	207.00	-38.5	40,656	-0.09%
2022/01/07	73	209.14	64	206.75	199.00	9	41,496	0.02%
2022/01/06	53	210.97	18	211.11	211.00	35	41,693	0.08%
2022/01/05	38	219.91	45	219.91	218.50	-7	42,783	-0.02%
2022/01/04	17	226.62	14	226.71	221.00	3	44,346	0.01%
2022/01/03	50.1	234.88	9	231.17	226.00	41.1	44,732	0.09%
2021/12/30	31.1	235.27	36	234.92	239.00	-4.9	44,982	-0.01%
2021/12/29	17.2	239.25	8	239.75	238.00	9.2	44,942	0.02%
2021/12/28	33	239.26	32	240.72	245.50	1	45,334	0.00%
2021/12/27	21.2	250.08	23	250.39	238.50	-1.8	45,452	0.00%
2021/12/24	46	246.37	46	247.07	249.00	0	45,182	0.00%
2021/12/23	67	246.93	74	246.34	243.00	-7	45,107	-0.02%
2021/12/22	103.5	243.25	162	244.66	243.00	-58.5	44,945	-0.13%	大買/大賣/
2021/12/21	212	225.80	246	227.09	238.50	-34	44,416	-0.08%	大買/大賣/
2021/12/20	74	227.48	40	224.50	217.00	34	43,896	0.08%
2021/12/17	118	222.62	115	223.40	225.50	3	43,928	0.01%	大買/大賣/
2021/12/16	37	207.46	41	210.79	217.50	-4	42,868	-0.01%
2021/12/15	48	192.61	61	191.37	198.00	-13	42,239	-0.03%
2021/12/14	20	187.37	10	187.00	180.00	10	42,330	0.02%
2021/12/13	15	189.43	31	191.48	194.00	-16	43,128	-0.04%
2021/12/10	20	189.48	17	188.91	187.50	3	43,465	0.01%
2021/12/09	23	194.41	11	194.55	188.50	12	44,281	0.03%
2021/12/08	17	188.12	40.1	187.89	194.50	-23.1	44,790	-0.05%
2021/12/07	25	176.98	27	178.94	177.00	-2	44,992	0.00%
2021/12/06	30.1	182.36	5	178.90	178.50	25.1	45,320	0.06%
2021/12/03	4	188.25	16	191.09	190.00	-12	45,555	-0.03%
2021/12/02	8	185.75	7	186.57	184.50	1	45,714	0.00%
2021/12/01	19	182.87	19	185.47	187.00	0	45,984	0.00%
2021/11/30	9	187.11	17	187.85	186.00	-8	46,512	-0.02%
2021/11/29	21	175.60	25	179.68	183.00	-4	47,677	-0.01%
2021/11/26	11	178.18	39	180.09	182.00	-28	48,042	-0.06%
2021/11/25	28	179.84	21	181.14	176.50	7	47,917	0.01%
2021/11/24	19	180.47	5	180.10	179.00	14	47,883	0.03%
2021/11/23	17	183.62	20	183.48	184.50	-3	48,613	-0.01%
2021/11/22	30	188.45	29.2	188.34	190.00	0.8	48,686	0.00%
2021/11/19	48	192.63	31	193.00	190.50	17	48,565	0.04%
2021/11/18	61	200.80	26	198.54	196.00	35	48,409	0.07%
2021/11/17	9	201.72	31	201.39	206.00	-22	48,307	-0.05%
2021/11/16	31	199.73	20	203.70	193.50	11	47,897	0.02%
2021/11/15	10	196.50	39	196.96	198.50	-29	47,378	-0.06%
2021/11/12	43	195.32	27	200.28	189.00	16	47,110	0.03%
2021/11/11	40	189.41	49	190.88	191.00	-9	46,520	-0.02%
2021/11/10	36	185.07	59	186.82	194.00	-23	46,153	-0.05%
2021/11/09	134	185.15	68	185.32	181.00	66	45,662	0.14%	大買/
2021/11/08	76.1	181.90	67	181.41	181.00	9.1	45,141	0.02%
2021/11/05	48	187.13	43	188.14	197.00	5	44,724	0.01%
2021/11/04	45	193.81	45	194.22	190.50	0	44,059	0.00%
2021/11/03	37	197.72	25	199.88	193.50	12	43,471	0.03%
2021/11/02	47	205.29	35	205.74	205.50	12	43,072	0.03%
2021/11/01	28	212.89	32	212.70	210.00	-4	42,405	-0.01%
2021/10/29	129.1	204.93	122.6	205.45	201.00	6.5	41,622	0.02%	大買/大賣/
2021/10/28	56	192.38	92.7	191.84	196.50	-36.7	40,311	-0.09%
2021/10/27	96.1	174.72	124	175.20	179.00	-27.9	39,421	-0.07%	大賣/
2021/10/26	168.5	170.91	111	172.77	163.00	57.5	38,611	0.15%	大買/大賣/
2021/10/25	86	170.05	88	171.28	176.00	-2	37,727	-0.01%
2021/10/22	61.6	161.25	68.1	160.03	166.50	-6.5	36,525	-0.02%
2021/10/21	55	152.93	66.1	154.11	151.50	-11.1	35,522	-0.03%
2021/10/20	85.5	150.42	74.1	150.52	153.50	11.4	34,614	0.03%
2021/10/19	105	147.87	110	149.05	147.50	-5	33,683	-0.01%	大買/大賣/
2021/10/18	99	141.37	93	141.93	141.00	6	32,110	0.02%
2021/10/15	52	134.79	62.5	135.81	143.00	-10.5	31,001	-0.03%
2021/10/14	93	130.90	99	131.54	130.00	-6	29,551	-0.02%
2021/10/13	199	133.14	202	134.77	131.50	-3	28,779	-0.01%	大買/大賣/
2021/10/12	84.1	130.54	65	131.01	133.00	19	27,418	0.07%
2021/10/08	7	123.57	10	128.05	130.00	-3	25,623	-0.01%
2021/10/07	17	114.97	28	115.73	118.50	-11	25,160	-0.04%
2021/10/06	19	109.34	21	110.17	108.00	-2	25,003	-0.01%
2021/10/05	48	107.58	49	109.47	112.00	-1	25,354	0.00%
2021/10/04	25	110.30	28	110.75	109.00	-3	25,273	-0.01%
2021/10/01	17	109.50	22	109.11	107.50	-5	25,585	-0.02%
2021/09/30	31	115.02	29	114.57	115.00	2	25,583	0.01%
2021/09/29	35	115.29	25	113.68	115.00	10	25,693	0.04%
2021/09/28	67	117.65	63	118.22	120.50	4	25,254	0.02%
2021/09/27	22	117.05	26	117.29	114.50	-4	24,602	-0.02%
2021/09/24	122	119.04	119	118.05	118.00	3	24,250	0.01%	大買/大賣/
2021/09/23	12	114.21	74	114.26	115.50	-62	23,388	-0.27%
2021/09/22	22	108.89	9	108.50	106.00	13	23,034	0.06%
2021/09/17	14	111.96	16	113.03	114.00	-2	22,693	-0.01%
2021/09/16	709	115.57	672	113.38	112.50	37	22,132	0.17%	大買/大賣/
2021/09/15	43	111.27	41	111.95	111.50	2	21,085	0.01%
2021/09/14	34	110.16	55.9	112.03	115.00	-21.9	20,608	-0.11%
2021/09/13	93	110.37	74	110.63	109.00	19	19,661	0.10%
2021/09/10	105	106.51	95	106.77	110.50	10	18,802	0.05%	大買/
2021/09/09	55	100.07	69	100.27	100.50	-14	18,216	-0.08%
2021/09/08	51	96.49	51.4	97.32	93.40	-0.4	17,894	0.00%
2021/09/07	68.5	98.88	66	99.76	98.30	2.5	17,543	0.01%
2021/09/06	217.4	113.60	227	111.14	109.00	-9.7	17,535	-0.06%	大買/大賣/
2021/09/03	76.5	111.75	83	112.98	110.00	-6.5	17,809	-0.04%
2021/09/02	933.1	110.79	906	112.36	109.00	27.1	17,265	0.16%	大買/大賣/
2021/09/01	32	105.05	88	104.15	109.00	-56	15,914	-0.35%
2021/08/31	61	100.47	9	99.40	99.20	52	15,298	0.34%
2021/08/30	19	102.92	12	103.58	103.00	7	15,046	0.05%
2021/08/27	116	105.26	102	106.37	103.50	14	15,000	0.09%	大買/大賣/
2021/08/26	54	99.78	56.3	102.22	104.00	-2.3	14,197	-0.02%
2021/08/25	1	95.70	11	95.88	94.80	-10	14,015	-0.07%
2021/08/24	16	95.09	2	96.04	94.30	14	14,283	0.10%
2021/08/23	9	94.44	2	94.25	94.40	7	14,264	0.05%
2021/08/20	10	87.50	36	89.61	90.90	-26	14,185	-0.18%
2021/08/19	31	88.66	20	90.61	86.20	11	14,118	0.08%
2021/08/18	35	85.69	48	87.54	89.80	-13	14,353	-0.09%
2021/08/17	1	93.00	4	88.30	86.70	-3	14,560	-0.02%
2021/08/16	2	90.19	5	92.34	92.40	-3	14,540	-0.02%
2021/08/13	3	92.70	5	91.66	92.10	-2	14,543	-0.01%
2021/08/12	31	97.34	7	96.89	95.40	24	14,571	0.16%
2021/08/11	0	98.80	8	97.81	97.10	-8	14,663	-0.05%
2021/08/10	21	98.30	20	99.52	97.30	1	14,664	0.01%
2021/08/09	17	98.98	16	99.36	98.80	1	14,657	0.01%
2021/08/06	0.2	100.10	2	100.40	99.30	-1.8	14,668	-0.01%
2021/08/05	10.1	107.83	10	108.55	106.00	0.1	14,479	0.00%
2021/08/04	1	109.00	5	111.90	108.50	-4	14,651	-0.03%
2021/08/03	13	111.35	15	112.43	114.50	-2	14,710	-0.01%
2021/08/02	18	111.83	16	112.41	112.00	2	14,752	0.01%
2021/07/30	6	111.92	7	113.64	112.50	-1	14,891	-0.01%
2021/07/29	7	104.79	10	105.65	108.00	-3	14,903	-0.02%
2021/07/28	1	105.00	2	105.32	105.00	-1	15,093	-0.01%
2021/07/27	4	120.47	1	120.00	116.50	3	15,783	0.02%
2021/07/26	5	121.00	1	120.00	121.50	4	16,255	0.02%
2021/07/23	2	111.00	0	0.00	112.50	2	17,371	0.01%
2021/07/22	1	118.00	1	113.05	118.50	0	18,178	0.00%
2021/07/20	2	110.50	2	111.00	111.50	0	18,661	0.00%
2021/07/19	0	0.00	10.3	111.78	118.00	-10.3	18,678	-0.06%
2021/07/16	10	109.75	0	0.00	109.00	10	18,767	0.05%
2021/07/15	1	108.00	1	108.00	109.00	0	18,898	0.00%
2021/07/14	4	111.24	10	113.45	114.00	-6	18,999	-0.03%
2021/07/13	16	114.38	13	115.88	111.00	3	18,915	0.02%
2021/07/12	46	110.90	49	111.61	110.50	-3	18,689	-0.02%
2021/07/09	75	103.28	73	103.98	106.50	2	18,206	0.01%
2021/07/08	35	95.09	33	95.36	97.10	2	18,020	0.01%
2021/07/07	18	85.97	24	88.69	91.80	-6	17,495	-0.03%
2021/07/06	88	84.87	77.5	84.27	83.50	10.5	17,327	0.06%
2021/07/05	0	0.00	1.5	81.80	85.40	-1.5	17,067	-0.01%
2021/07/02	0	0.00	35	76.10	77.70	-35	16,992	-0.21%
2021/07/01	15	74.70	0	0.00	74.00	15	17,167	0.09%
2021/06/30	20	75.80	2	75.30	76.10	18	17,153	0.10%
2021/06/29	4	78.43	3	75.70	75.50	1	17,130	0.01%
2021/06/28	0	0.00	4	75.80	76.30	-4	16,934	-0.02%
2021/06/25	1	76.00	0	0.00	75.60	1	16,899	0.01%
2021/06/23	2	77.80	1	78.00	76.70	1	16,816	0.01%
2021/06/21	0	0.00	1	76.00	75.20	-1	16,606	-0.01%
2021/06/18	0	0.00	1	78.60	76.30	-1	16,489	-0.01%
2021/06/17	5	76.40	2	76.80	77.60	3	16,286	0.02%
2021/06/16	4	76.75	2	76.10	75.10	2	16,105	0.01%
2021/06/15	29	77.59	31.5	77.30	78.10	-2.5	15,932	-0.02%
2021/06/11	7	77.14	10	76.94	78.10	-3	15,368	-0.02%
2021/06/10	3.5	71.93	3	71.10	71.00	0.5	14,589	0.00%
2021/06/09	2	71.80	2	69.85	69.80	0	14,417	0.00%
2021/06/08	1	71.00	2	71.40	71.40	-1	14,302	-0.01%
2021/06/04	2	70.35	3	71.53	69.10	-1	14,091	-0.01%
2021/06/03	1	69.70	10	70.12	70.80	-9	13,914	-0.06%
2021/06/02	2	68.45	0	0.00	69.00	2	13,719	0.01%
2021/06/01	315	70.83	299	71.36	69.40	16	13,598	0.12%	大買/大賣/
2021/05/31	0	0.00	1	67.40	68.40	-1	13,283	-0.01%
2021/05/28	7	67.41	6	66.93	67.50	1	13,129	0.01%
2021/05/27	2	67.00	4	66.50	65.60	-2	13,009	-0.02%
2021/05/26	24	66.13	24	66.25	66.30	0	12,918	0.00%
2021/05/25	40	64.35	34	66.02	67.50	6	12,631	0.05%
2021/05/24	3	61.20	2	60.20	61.40	1	12,312	0.01%
2021/05/21	0	0.00	2	60.70	59.80	-2	12,295	-0.02%
2021/05/20	3	58.33	2	61.00	58.80	1	12,298	0.01%
2021/05/19	4	58.38	4	59.15	58.20	0	12,244	0.00%
2021/05/18	0	0.00	10	57.04	58.50	-10	12,109	-0.08%
2021/05/17	1	54.10	6	53.68	53.20	-5	12,039	-0.04%
2021/05/14	0	0.00	7	60.67	57.60	-7	11,963	-0.06%
2021/05/13	1	61.30	1	61.60	59.50	0	11,838	0.00%
2021/05/12	25	62.21	7	60.07	59.40	18	11,728	0.15%
2021/05/11	0	0.00	13	64.28	63.30	-13	11,444	-0.11%
2021/05/10	4	65.83	4	67.05	66.90	0	11,262	0.00%
2021/05/07	1	68.10	9	69.68	68.00	-8	11,214	-0.07%
2021/05/06	16	66.98	20	68.09	67.00	-4	11,047	-0.04%
2021/05/05	83	68.32	63	67.21	66.50	20	10,896	0.18%
2021/05/04	32	70.54	61	71.59	73.80	-29	10,606	-0.27%
2021/05/03	40	72.28	6	71.32	69.80	34	10,416	0.33%
2021/04/29	46	71.61	47	72.81	74.50	-1	10,415	-0.01%
2021/04/28	9	65.98	22	67.10	67.80	-13	9,319	-0.14%
2021/04/26	2	62.30	8	61.09	62.60	-6	8,303	-0.07%
2021/04/23	10	58.00	10	58.60	58.80	0	7,967	0.00%
2021/04/22	5	56.72	1	56.60	56.50	4	8,021	0.05%
2021/04/21	4	59.28	5	59.78	58.70	-1	7,949	-0.01%
2021/04/20	9	60.39	4	60.38	61.00	5	7,961	0.06%
2021/04/16	0	0.00	6	59.00	59.50	-6	7,882	-0.08%
2021/04/15	2	58.90	7	58.96	59.30	-5	7,719	-0.06%
2021/04/14	4	58.25	2	58.10	56.40	2	7,561	0.03%
2021/04/13	4	56.45	7.1	58.29	57.90	-3.1	7,244	-0.04%
2021/04/12	0	0.00	9	57.89	56.90	-9	6,962	-0.13%
2021/04/09	14	58.76	8	58.29	57.50	6	6,837	0.09%
2021/04/08	6.1	56.60	4	56.78	57.20	2.1	6,536	0.03%
2021/04/07	17	56.80	11	57.18	57.40	6	6,373	0.09%
2021/04/06	1	53.50	0	0.00	53.40	1	6,225	0.02%
2021/04/01	0	0.00	0	53.00	53.00	0	6,271	0.00%
2021/03/30	0	0.00	1	52.10	52.40	-1	6,224	-0.02%
2021/03/29	1	51.70	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	1	52.30	52.10	-1	6,383	-0.02%
2021/03/24	0	51.35	0	0.00	50.70	0	6,395	0.00%
2021/03/23	0	51.30	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	51.08	0	0.00	51.40	0	6,455	0.00%
2021/03/19	0	50.70	0	0.00	51.00	0	6,639	0.00%
2021/03/18	0	52.40	0	0.00	51.90	0	6,650	0.00%
2021/03/17	10	51.90	0	0.00	51.90	10	6,711	0.15%
2021/03/15	0	51.60	1	51.60	51.60	-1	6,891	-0.01%
2021/03/12	0	0.00	6	51.40	51.00	-6	7,027	-0.09%
2021/03/11	0	50.30	0	0.00	51.00	0	7,576	0.00%
2021/03/10	0	50.40	0	0.00	50.10	0	8,052	0.00%
2021/03/08	3	49.95	2	49.90	49.95	1	8,096	0.01%
2021/03/05	1	49.90	0	0.00	49.95	1	8,098	0.01%
2021/03/04	2	51.00	2	50.95	50.90	0	8,126	0.00%
2021/03/03	6	51.45	0	0.00	51.90	6	8,098	0.07%
2021/03/02	1	52.10	1	52.80	52.10	0	8,061	0.00%
2021/02/25	0	0.00	3	54.30	53.40	-3	8,060	-0.04%
2021/02/24	0	0.00	2	54.60	53.90	-2	8,146	-0.02%
2021/02/23	5	55.52	3	55.70	55.40	2	8,135	0.02%
2021/02/22	7	56.56	3	56.83	57.30	4	8,151	0.05%
2021/02/19	1	54.90	0.1	53.90	55.90	0.9	8,006	0.01%
2021/02/18	0	0.00	1	54.00	54.00	-1	7,934	-0.01%
2021/02/17	1	53.30	0	0.00	53.20	1	7,932	0.01%
2021/02/05	2	51.80	1	52.40	51.80	1	7,883	0.01%
2021/02/04	2	52.90	2	52.60	52.20	0	7,859	0.00%
2021/02/03	1	53.30	2	53.70	53.30	-1	7,823	-0.01%
2021/02/02	4	52.98	2	51.80	52.90	2	7,771	0.03%
2021/02/01	6	51.52	7	51.09	51.40	-1	7,737	-0.01%
2021/01/29	5	52.88	5	53.34	52.20	0	7,685	0.00%
2021/01/28	5	53.64	3	53.60	53.40	2	7,537	0.03%
2021/01/26	2.1	51.19	2.1	52.56	51.10	0	7,215	0.00%
2021/01/25	18.1	56.04	14	56.19	54.10	4.1	7,011	0.06%
2021/01/22	12	57.63	21	56.83	57.90	-9	6,417	-0.14%
2021/01/21	15	53.55	10	53.70	52.70	5	5,889	0.08%
2021/01/20	0	0.00	1	53.00	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	2	53.40	53.00	-2	5,727	-0.03%
2021/01/15	5	54.56	4	53.80	53.40	1	5,758	0.02%
2021/01/13	0	0.00	1	52.90	54.00	-1	5,539	-0.02%
2021/01/11	0	0.00	1	51.50	51.60	-1	5,245	-0.02%
2021/01/07	10	49.85	10	49.98	49.75	0	5,113	0.00%
2021/01/06	0	0.00	1	51.60	49.30	-1	5,073	-0.02%
2021/01/05	0.1	51.30	1	51.01	51.50	-1	4,950	-0.02%
2021/01/04	1	52.00	12	51.30	52.20	-11	4,891	-0.22%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	0	0.00	8	51.80	51.50	-8	4,777	-0.17%
2020/12/29	3	52.60	0	0.00	51.90	3	4,740	0.06%
2020/12/25	3	50.83	0	0.00	50.70	3	4,467	0.07%
2020/12/22	0	0.00	2	50.90	49.65	-2	4,331	-0.05%
2020/12/21	1	48.80	2	49.23	49.20	-1	4,222	-0.02%
2020/12/15	24	51.36	1	50.40	50.40	23	4,083	0.56%
2020/12/11	0	0.00	1	49.50	49.50	-1	3,852	-0.03%
2020/12/10	2	50.50	4	50.43	50.70	-2	3,835	-0.05%
2020/12/09	5	51.80	3	51.60	51.70	2	3,743	0.05%
2020/12/08	3	53.07	2	52.80	52.70	1	3,599	0.03%
2020/12/07	10	55.35	8	54.38	55.40	2	3,438	0.06%
2020/12/04	7	51.90	11	52.61	53.40	-4	2,870	-0.14%
2020/11/30	0	0.00	1	48.55	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	2	47.13	47.05	-2	2,241	-0.09%
2020/11/26	0	0.00	1	46.60	46.60	-1	2,249	-0.04%
2020/11/25	2	46.28	0	0.00	46.05	2	2,250	0.09%
2020/11/24	1	47.20	3	46.95	47.00	-2	2,210	-0.09%
2020/11/23	5	46.99	3	47.65	47.65	2	2,171	0.09%
2020/11/20	1	46.05	1	46.00	46.05	0	2,028	0.00%
2020/11/19	4	44.95	4.1	45.06	45.35	-0.1	1,985	0.00%
2020/11/18	0	0.00	2	45.45	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	4	45.54	45.35	-4	1,872	-0.21%
2020/11/12	0	0.00	3	43.88	43.80	-3	1,883	-0.16%
2020/11/10	0	0.00	1	43.60	43.85	-1	1,890	-0.05%
2020/11/06	0	0.00	7	42.50	42.50	-7	1,872	-0.37%
2020/11/04	0	0.00	2	41.33	41.75	-2	1,924	-0.10%
2020/10/29	1	41.40	1	41.95	42.00	0	2,087	0.00%
2020/10/28	1	42.75	7	42.80	42.80	-6	2,080	-0.29%
2020/10/27	7	43.30	0	0.00	43.40	7	2,133	0.33%
2020/10/26	2	43.18	0	0.00	43.35	2	2,166	0.09%
2020/10/23	0	0.00	1	44.05	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	4	42.85	43.00	-4	2,260	-0.18%
2020/10/21	0	0.00	4	43.20	43.05	-4	2,425	-0.16%
2020/10/20	4	43.73	4	43.05	43.05	0	2,688	0.00%
2020/10/19	13	43.41	0	0.00	44.15	13	2,701	0.48%
2020/10/13	1	44.00	0	0.00	43.25	1	2,988	0.03%
2020/10/12	0	0.00	1	44.40	43.75	-1	3,018	-0.03%
2020/09/24	0	0.00	8	43.40	43.00	-8	4,699	-0.17%
2020/09/21	0	0.00	1	45.85	44.90	-1	5,464	-0.02%
2020/09/17	0	0.00	1	45.55	45.40	-1	6,221	-0.02%
2020/09/16	2	45.55	0	0.00	45.05	2	6,332	0.03%
2020/09/15	9	45.50	3	45.45	45.40	6	6,368	0.09%
2020/09/02	2	45.25	1	44.90	45.10	1	6,696	0.01%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/28	0	0.00	3	44.10	43.95	-3	6,715	-0.04%
2020/08/21	0	0.00	2	43.80	43.50	-2	6,903	-0.03%
2020/08/20	1	42.15	0	0.00	42.40	1	6,915	0.01%
2020/08/18	1	46.35	1	46.30	46.30	0	6,847	0.00%
2020/08/12	3	46.35	0	0.00	46.60	3	6,993	0.04%
2020/08/07	2	48.30	0	0.00	48.45	2	6,937	0.03%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/28	3	47.98	3	47.30	46.20	0	6,658	0.00%
2020/07/27	6	51.83	0	0.00	49.15	6	6,524	0.09%
2020/07/24	6	54.28	1	52.10	52.10	5	6,354	0.08%
2020/07/23	4	52.30	3	52.53	52.90	1	6,085	0.02%
2020/07/22	2	52.10	0	0.00	52.50	2	6,034	0.03%
2020/07/21	0	0.00	6	52.40	53.00	-6	6,100	-0.10%
2020/07/17	3	49.20	0	0.00	48.95	3	6,066	0.05%
2020/07/16	3	50.60	0	0.00	50.10	3	6,051	0.05%
2020/07/15	1	52.00	1	51.40	50.10	0	6,025	0.00%
2020/07/09	1	53.10	3	53.13	52.60	-2	5,837	-0.03%
2020/07/08	2	53.40	0	0.00	54.00	2	5,663	0.04%
2020/07/07	1	51.50	1	51.60	51.50	0	5,429	0.00%
2020/07/03	6	54.07	11	53.48	52.80	-5	5,033	-0.10%
2020/07/02	7	49.89	12	48.88	51.30	-5	4,544	-0.11%
2020/07/01	1	47.10	1	47.00	47.75	0	4,233	0.00%
2020/06/30	7	47.56	3	47.62	46.40	4	4,065	0.10%
2020/06/29	3	46.55	3	45.95	46.50	0	3,795	0.00%
2020/06/24	12	45.17	12	45.07	44.80	0	3,484	0.00%
2020/06/22	8	42.63	0	0.00	42.70	8	2,987	0.27%
2020/06/10	0	0.00	7	44.30	44.20	-7	2,951	-0.24%
2020/06/09	2	44.60	1	43.90	44.35	1	2,993	0.03%
2020/06/08	1	45.00	0	0.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	4	44.90	45.00	-4	3,007	-0.13%
2020/06/03	0	0.00	5	44.45	45.05	-5	3,010	-0.17%
2020/05/29	8	44.28	0	0.00	43.60	8	2,905	0.28%
2020/05/28	0	0.00	1	44.40	43.35	-1	2,887	-0.03%
2020/05/26	0	0.00	2	43.50	43.20	-2	2,910	-0.07%
2020/05/25	0	0.00	7	43.60	43.70	-7	2,915	-0.24%
2020/05/22	14	44.24	10	44.75	43.60	4	2,934	0.14%
2020/05/21	13	44.07	3	44.15	43.95	10	2,875	0.35%
2020/05/19	2	41.30	2	41.20	41.95	0	2,832	0.00%
2020/05/18	6	40.94	10	40.82	40.50	-4	2,819	-0.14%
2020/05/15	6	41.51	6	42.36	41.35	0	2,838	0.00%
2020/05/14	2	42.88	2	42.90	42.10	0	2,851	0.00%
2020/05/13	5	43.50	3	42.55	43.70	2	2,869	0.07%
2020/05/12	0	0.00	2	42.85	42.40	-2	2,915	-0.07%
2020/05/08	4	43.70	0	0.00	43.05	4	2,945	0.14%
2020/05/07	3	43.38	1	43.50	43.55	2	2,940	0.07%
2020/04/30	1	43.35	4	43.40	43.35	-3	3,014	-0.10%
2020/04/29	0	0.00	1	43.20	43.20	-1	3,039	-0.03%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/24	1	42.75	1	43.70	42.55	0	3,160	0.00%
2020/04/23	4	44.84	13	44.13	45.30	-9	3,036	-0.30%
2020/04/22	2	42.25	0	0.00	42.65	2	2,927	0.07%
2020/04/21	0	0.00	1	43.75	41.80	-1	2,950	-0.03%
2020/04/20	1	42.55	0	0.00	43.00	1	3,053	0.03%
2020/04/15	1	41.00	0	0.00	41.80	1	3,291	0.03%
2020/04/09	0	0.00	2	40.40	40.35	-2	3,753	-0.05%
2020/04/08	0	0.00	2	39.75	41.20	-2	3,905	-0.05%
2020/04/07	0	0.00	1	38.55	38.80	-1	3,875	-0.03%
2020/04/06	10	37.25	4	37.30	37.45	6	3,842	0.16%
2020/03/31	1	36.55	0	0.00	36.30	1	3,870	0.03%
2020/03/30	3	36.40	5	35.65	36.70	-2	3,875	-0.05%
2020/03/27	5	36.65	0	0.00	36.20	5	3,858	0.13%
2020/03/25	0	0.00	1	36.00	36.40	-1	3,837	-0.03%
2020/03/23	0	0.00	5	30.10	32.15	-5	3,791	-0.13%
2020/03/20	2	31.75	1	30.70	32.05	1	3,796	0.03%
2020/03/19	2	29.18	2	29.40	29.15	0	3,801	0.00%
2020/03/18	3	33.35	8	32.30	32.35	-5	3,768	-0.13%
2020/03/17	5	31.70	5	32.40	32.95	0	3,806	0.00%
2020/03/16	4	34.86	4	35.45	32.70	0	3,763	0.00%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/12	2	39.28	3	39.20	38.35	-1	3,623	-0.03%
2020/03/10	3	41.40	3	42.50	43.80	0	3,586	0.00%
2020/03/06	1	45.15	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	0	45.95	45.90	0	3,598	0.00%
2020/03/03	1	45.85	0	0.00	45.55	1	3,623	0.03%
2020/02/27	3	46.00	0	0.00	44.05	3	3,588	0.08%
2020/02/18	0	0.00	2	48.15	48.90	-2	3,514	-0.06%
2020/02/17	4	48.56	0	0.00	48.45	4	3,503	0.11%
2020/02/14	2	49.40	0	0.00	49.50	2	3,488	0.06%
2020/02/11	0	0.00	1	47.90	48.05	-1	3,445	-0.03%
2020/02/10	1	46.70	0	0.00	46.65	1	3,439	0.03%
2020/02/03	0	0.00	3	44.80	46.60	-3	3,452	-0.09%
2020/01/31	1	49.45	0	0.00	49.45	1	3,488	0.03%
2020/01/16	1	59.50	0	0.00	59.10	1	3,717	0.03%
2020/01/14	0	0.00	1	60.90	59.40	-1	3,670	-0.03%
2020/01/10	3	58.60	0	0.00	58.60	3	3,536	0.08%
2020/01/09	0	0.00	1	58.00	58.30	-1	3,463	-0.03%
2020/01/06	1	56.60	0	0.00	56.60	1	3,189	0.03%
2020/01/03	0	0.00	11	59.95	59.00	-11	3,236	-0.34%
2019/12/31	1	56.50	0	0.00	56.30	1	2,891	0.03%
2019/12/26	2	57.10	0	0.00	56.70	2	3,070	0.07%
2019/12/16	2	55.90	0	0.00	56.20	2	4,080	0.05%
2019/12/12	0	0.00	1	55.90	55.80	-1	4,110	-0.02%
2019/12/02	1	54.30	0	0.00	53.60	1	4,322	0.02%
2019/11/25	0	0.00	1	55.50	55.70	-1	4,482	-0.02%
2019/11/21	0	0.00	2	55.20	55.10	-2	4,518	-0.04%
2019/11/20	1	54.80	1	55.60	55.50	0	4,564	0.00%
2019/11/15	2	55.65	3	55.23	55.10	-1	4,998	-0.02%
2019/11/13	0	0.00	1	54.90	55.40	-1	5,266	-0.02%
2019/11/06	1	58.20	11	58.37	58.20	-10	5,429	-0.18%
2019/11/05	1	58.80	0	0.00	58.70	1	5,471	0.02%
2019/11/01	2	57.30	0	0.00	57.40	2	5,587	0.04%
2019/10/31	4	58.20	0	0.00	58.00	4	5,631	0.07%
2019/10/30	1	60.50	1	59.90	59.50	0	5,631	0.00%
2019/10/28	1	60.00	6	60.72	60.60	-5	5,596	-0.09%
2019/10/25	1	58.30	2	58.60	58.50	-1	5,523	-0.02%
2019/10/24	16	58.80	3	58.43	59.00	13	5,619	0.23%
2019/10/18	1	55.60	0	0.00	55.60	1	6,120	0.02%
2019/10/09	4	55.93	2	54.95	55.20	2	6,182	0.03%
2019/10/07	0	0.00	4	59.18	58.70	-4	6,174	-0.06%
2019/10/04	4	58.20	2	59.15	58.20	2	6,210	0.03%
2019/09/27	2	57.95	3	57.83	57.80	-1	6,240	-0.02%
2019/09/26	1	59.20	2	59.30	59.40	-1	6,322	-0.02%
2019/09/25	0	0.00	2	59.80	59.60	-2	6,379	-0.03%
2019/09/24	5	59.56	0	0.00	59.20	5	6,395	0.08%
2019/09/23	0	0.00	1	61.60	61.30	-1	6,301	-0.02%
2019/09/20	13	61.81	2	62.85	60.80	11	6,224	0.18%
2019/09/19	7	58.66	10	59.36	61.60	-3	5,795	-0.05%
2019/09/18	0	0.00	1	57.40	57.50	-1	5,619	-0.02%
2019/09/17	1	58.20	0	0.00	58.20	1	5,619	0.02%
2019/09/16	1	57.40	0	0.00	57.60	1	5,640	0.02%
2019/09/11	0	0.00	1	58.70	58.70	-1	5,630	-0.02%
2019/09/09	1	58.40	3	58.07	58.00	-2	5,544	-0.04%
2019/09/06	5	58.88	3	58.60	59.00	2	5,454	0.04%
2019/09/04	0	0.00	3	57.27	57.10	-3	5,354	-0.06%
2019/08/29	1	57.40	1	57.40	57.00	0	5,340	0.00%
2019/08/26	0	0.00	15	54.70	53.90	-15	5,174	-0.29%
2019/08/23	0	0.00	2	57.45	56.90	-2	5,128	-0.04%
2019/08/22	15	57.50	0	0.00	56.40	15	5,109	0.29%
2019/08/21	8	57.70	10	56.94	57.20	-2	5,041	-0.04%
2019/08/20	15	59.16	7	59.60	58.10	8	4,947	0.16%
2019/08/16	3	56.07	2	55.00	54.10	1	4,616	0.02%
2019/08/15	2	51.00	0	0.00	52.80	2	4,413	0.05%
2019/08/14	1	52.70	5	53.24	52.40	-4	4,405	-0.09%
2019/08/13	1	53.30	2	54.20	53.50	-1	4,355	-0.02%
2019/08/07	1	54.80	1	55.50	54.00	0	4,232	0.00%
2019/08/06	4	55.15	2	54.10	55.00	2	4,193	0.05%
2019/08/05	2	56.70	1	57.10	56.60	1	4,101	0.02%
2019/08/02	1	59.00	2	58.90	59.00	-1	4,055	-0.02%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	2	62.45	62.90	-2	3,997	-0.05%
2019/07/30	22	61.05	10	61.39	60.40	12	3,974	0.30%
2019/07/29	4	62.68	12	62.68	63.40	-8	3,861	-0.21%
2019/07/26	14	63.13	25	62.73	63.50	-11	3,813	-0.29%
2019/07/25	18	62.30	6	62.80	61.50	12	3,734	0.32%
2019/07/24	11	59.28	13	59.96	60.70	-2	3,387	-0.06%
2019/07/19	0	0.00	1	55.00	54.00	-1	3,404	-0.03%
2019/07/18	1	53.50	0	0.00	53.20	1	3,432	0.03%
2019/07/16	1	55.30	0	0.00	55.40	1	3,466	0.03%
2019/07/12	3	56.50	6	56.33	56.40	-3	3,660	-0.08%
2019/07/11	2	56.80	3	56.67	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	2	55.10	55.30	-2	3,519	-0.06%
2019/07/09	1	53.90	4	53.35	54.00	-3	3,451	-0.09%
2019/07/08	1	52.60	0	0.00	52.20	1	3,411	0.03%
2019/07/04	1	52.60	3	53.90	53.70	-2	3,400	-0.06%
2019/07/02	0	0.00	7	51.67	52.00	-7	3,268	-0.21%
2019/06/25	7	51.24	5	49.94	48.35	2	3,182	0.06%
2019/06/24	1	48.60	3	48.83	49.75	-2	3,017	-0.07%
2019/06/20	1	48.25	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	0.6	47.55	47.75	-0.6	2,928	-0.02%
2019/06/17	1	46.55	0	0.00	46.80	1	2,986	0.03%
2019/06/12	0	0.00	1	47.70	48.00	-1	3,022	-0.03%
2019/06/11	2	47.80	3	48.30	48.55	-1	3,006	-0.03%
2019/05/31	0	0.00	2	44.25	43.90	-2	2,969	-0.07%
2019/05/30	0	0.00	11	43.80	44.20	-11	2,979	-0.37%
2019/05/29	8	43.08	2	43.40	43.50	6	3,005	0.20%
2019/05/28	0	0.00	11	42.12	42.80	-11	3,041	-0.36%
2019/05/27	0	0.00	7	40.96	41.25	-7	3,089	-0.23%
2019/05/24	10	41.71	0	0.00	41.75	10	3,106	0.32%
2019/05/22	10	44.20	0	0.00	44.15	10	3,132	0.32%
2019/05/21	2	43.10	1	43.15	43.15	1	3,483	0.03%
2019/05/15	0	0.00	1	46.35	46.65	-1	3,650	-0.03%
2019/05/13	1	45.85	0	0.00	45.85	1	3,687	0.03%
2019/05/10	2	46.25	0	0.00	46.90	2	3,692	0.05%
2019/05/09	1	46.50	0	0.00	46.65	1	3,687	0.03%
2019/05/06	2	49.80	0	0.00	49.95	2	3,669	0.05%
2019/04/30	1	49.50	6	50.48	50.90	-5	3,629	-0.14%
2019/04/29	14	50.02	14	50.44	49.55	0	3,696	0.00%
2019/04/26	0	0.00	4	50.10	50.50	-4	3,621	-0.11%
2019/04/25	11	50.18	4	50.25	50.60	7	3,583	0.20%
2019/04/24	3	48.97	2	49.00	48.60	1	3,463	0.03%
2019/04/23	4	48.25	3	48.00	47.85	1	3,476	0.03%
2019/04/22	15	50.46	26	50.17	49.05	-11	3,485	-0.32%
2019/04/19	16	49.81	12	49.40	49.80	4	3,458	0.12%
2019/04/18	1	47.75	2	47.45	47.75	-1	3,312	-0.03%
2019/04/17	2	47.30	0	0.00	47.15	2	3,229	0.06%
2019/04/16	3	47.18	0	0.00	47.05	3	3,235	0.09%
2019/04/12	3	46.03	0	0.00	45.80	3	3,260	0.09%
2019/04/11	1	47.65	1	47.90	46.65	0	3,285	0.00%
2019/04/10	1	46.80	5	46.97	47.40	-4	3,284	-0.12%
2019/04/09	0	0.00	1	46.90	46.70	-1	3,271	-0.03%
2019/04/08	1	46.00	0	0.00	45.85	1	3,231	0.03%
2019/04/01	0	44.40	0	0.00	44.45	0	3,397	0.00%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/25	2	44.50	0	0.00	44.10	2	3,434	0.06%
2019/03/22	3	46.15	0	0.00	45.80	3	3,436	0.09%
2019/03/21	4	46.01	0	0.00	45.80	4	3,419	0.12%
2019/03/18	0	0.00	2	44.70	44.85	-2	3,357	-0.06%
2019/03/13	2	44.70	0	0.00	44.65	2	3,399	0.06%
2019/03/05	0	0.00	10	45.30	44.85	-10	3,708	-0.27%
2019/02/27	0	0.00	2	45.95	45.95	-2	3,874	-0.05%
2019/02/26	7	49.53	6	48.80	48.00	1	3,834	0.03%
2019/02/20	2	51.60	3	50.27	48.30	-1	4,041	-0.02%
2019/02/19	1	47.00	1	47.50	48.85	0	3,713	0.00%
2019/02/18	2	44.25	0	0.00	44.45	2	3,564	0.06%
2019/02/15	1	43.40	1	43.70	43.30	0	3,522	0.00%
2019/01/21	1	44.75	4	43.90	44.50	-3	3,757	-0.08%
2019/01/18	1	42.05	0	0.00	42.20	1	3,761	0.03%
2019/01/16	1	43.05	2	43.35	43.00	-1	3,925	-0.03%
2019/01/11	1	42.05	1	43.05	41.75	0	3,839	0.00%
2019/01/08	1	41.05	0	0.00	41.10	1	3,839	0.03%
2019/01/07	0	0.00	2	40.30	40.10	-2	3,844	-0.05%
2019/01/04	2	39.10	0	0.00	39.10	2	3,894	0.05%
2018/12/27	2	42.30	1	42.00	41.40	1	4,015	0.02%
2018/12/26	6	44.67	16	44.37	41.00	-10	4,045	-0.25%
2018/12/25	26	41.97	15	42.21	42.25	11	3,913	0.28%
2018/12/24	0	0.00	4	40.80	41.20	-4	3,875	-0.10%
2018/12/21	4	39.85	0	0.00	39.10	4	3,897	0.10%
2018/12/13	1	40.90	1	40.90	40.60	0	4,160	0.00%
2018/12/12	1	41.50	1	40.65	41.50	0	4,166	0.00%
2018/12/11	1	39.50	4	40.18	40.65	-3	4,169	-0.07%
2018/12/05	2	41.00	0	0.00	40.85	2	4,361	0.05%
2018/12/03	1	42.60	1	42.30	42.00	0	4,711	0.00%
2018/11/30	5	41.40	0	0.00	40.90	5	4,696	0.11%
2018/11/27	1	38.45	1	38.70	39.10	0	5,358	0.00%
2018/11/26	1	37.00	1	37.35	37.00	0	5,392	0.00%
2018/11/23	0	0.00	1	36.20	36.00	-1	5,385	-0.02%
2018/11/22	1	37.35	0	0.00	36.10	1	5,414	0.02%
2018/11/08	1	34.10	0	0.00	33.20	1	5,324	0.02%
2018/11/07	2	32.73	2	32.10	33.40	0	5,364	0.00%
2018/11/06	1	32.55	1	32.75	32.00	0	5,405	0.00%
2018/11/05	2	33.53	7	33.46	33.70	-5	5,394	-0.09%
2018/11/02	2	33.70	2	33.85	33.75	0	5,406	0.00%
2018/11/01	1	32.60	1	33.05	32.80	0	5,375	0.00%
2018/10/31	2	31.50	2	31.73	32.00	0	5,331	0.00%
2018/10/30	4	29.33	4	28.60	30.40	0	5,274	0.00%
2018/10/29	4	30.09	4	30.10	29.60	0	5,226	0.00%
2018/10/26	12	30.56	2	31.95	29.80	10	5,098	0.20%
2018/10/25	0	0.00	1	32.40	32.40	-1	5,023	-0.02%
2018/10/24	2	38.75	1	37.90	36.00	1	5,014	0.02%
2018/10/23	1	39.00	1	39.40	39.00	0	4,968	0.00%
2018/10/16	1	41.40	1	41.65	41.40	0	4,941	0.00%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	3	43.88	3	45.80	43.00	0	4,970	0.00%
2018/10/08	9	45.45	0	0.00	45.70	9	4,961	0.18%
2018/10/05	1	45.45	1	49.00	45.00	0	5,005	0.00%
2018/10/04	0	0.00	1	49.20	48.65	-1	4,925	-0.02%
2018/09/28	4	55.60	0	0.00	54.50	4	4,841	0.08%
2018/09/27	1	55.60	0	0.00	55.20	1	4,844	0.02%
2018/09/21	1	56.80	0	0.00	58.50	1	4,855	0.02%
2018/09/20	13	61.54	12	61.10	60.20	1	4,731	0.02%
2018/09/14	1	65.60	1	66.20	65.60	0	4,546	0.00%
2018/09/13	1	64.90	1	65.70	64.30	0	4,525	0.00%
2018/09/12	1	67.10	2	65.60	64.70	-1	4,494	-0.02%
2018/09/11	5	67.84	2	68.35	68.40	3	4,384	0.07%
2018/09/10	1	66.80	75	69.68	70.50	-74	4,312	-1.72%
2018/09/07	5	69.80	1	70.00	69.90	4	4,199	0.10%
2018/09/06	2	68.00	0	0.00	67.80	2	3,989	0.05%
2018/09/05	2	69.00	0	0.00	68.50	2	3,943	0.05%
2018/09/04	1	68.00	6	70.00	67.50	-5	3,797	-0.13%
2018/09/03	20	73.13	11	74.19	69.50	9	3,528	0.26%
2018/08/31	55	71.25	61.6	71.48	71.60	-6.6	3,104	-0.21%
2018/08/24	5	63.54	11	64.36	64.00	-6	3,033	-0.20%
2018/08/23	5	64.20	0	0.00	64.20	5	3,006	0.17%
2018/08/16	1	61.10	3	61.87	62.50	-2	3,013	-0.07%
2018/08/01	0	0.00	1	61.00	60.70	-1	2,802	-0.04%
2018/07/31	1	60.10	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	62.00	0	0.00	61.80	1	2,872	0.03%
2018/07/25	2	65.60	2	67.35	65.00	0	3,045	0.00%
2018/07/23	2	66.00	0	0.00	66.70	2	3,327	0.06%
2018/07/20	0	0.00	1	66.00	67.30	-1	3,361	-0.03%
2018/07/19	1	64.50	0	0.00	65.00	1	3,421	0.03%
2018/07/18	1	66.10	0	0.00	66.40	1	3,464	0.03%
2018/07/16	0	0.00	1	67.00	66.90	-1	3,442	-0.03%
2018/07/13	1	65.60	0	0.00	67.10	1	3,460	0.03%
2018/07/10	0	0.00	1	62.00	63.40	-1	3,429	-0.03%
2018/07/09	0	0.00	1	61.40	61.00	-1	3,434	-0.03%
2018/07/06	3	62.80	3	62.67	61.60	0	3,455	0.00%
2018/07/05	1	63.50	11	63.24	62.70	-10	3,588	-0.28%
2018/07/04	0	0.00	4	62.35	62.90	-4	3,656	-0.11%
2018/06/29	1	59.70	0	0.00	59.80	1	3,624	0.03%
2018/06/25	1	60.70	0	0.00	60.70	1	3,676	0.03%
2018/06/22	0	0.00	1	61.40	61.10	-1	3,733	-0.03%
2018/06/21	1	61.10	0	0.00	62.40	1	3,779	0.03%
2018/06/20	1	61.10	0	0.00	60.40	1	3,866	0.03%
2018/06/15	0	0.00	1	62.70	62.70	-1	4,054	-0.02%
2018/06/14	0	0.00	1	62.00	61.80	-1	4,076	-0.02%
2018/06/11	5	62.30	0	0.00	62.50	5	4,307	0.12%
2018/06/08	1	64.50	0	0.00	63.50	1	4,410	0.02%
2018/06/07	0	0.00	5	65.20	64.20	-5	4,605	-0.11%
2018/06/06	1	64.30	1	65.10	64.00	0	4,744	0.00%
2018/06/05	0	0.00	1	66.50	64.60	-1	4,821	-0.02%
2018/06/04	11	63.48	0	0.00	63.30	11	4,947	0.22%
2018/06/01	0	0.00	10	65.50	64.30	-10	5,148	-0.19%
2018/05/31	6	62.92	0	0.00	63.40	6	5,726	0.10%
2018/05/30	5	62.30	0	0.00	62.30	5	6,196	0.08%
2018/05/28	1	64.00	0	0.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	1	64.50	66.10	-1	6,506	-0.02%
2018/05/23	1	61.30	1	62.20	61.20	0	6,644	0.00%
2018/05/18	1	63.00	0	0.00	62.50	1	7,111	0.01%
2018/05/08	0	0.00	1	68.00	67.40	-1	8,699	-0.01%
2018/05/04	0	0.00	1	67.70	66.50	-1	9,589	-0.01%
2018/05/02	1	67.00	1	67.10	66.60	0	10,875	0.00%
2018/04/30	40	67.42	42	67.98	67.00	-2	11,082	-0.02%
2018/04/27	2	60.80	1	57.10	62.00	1	10,952	0.01%
2018/04/26	1	59.50	1	60.40	59.70	0	10,891	0.00%
2018/04/25	3	59.57	7	60.47	60.00	-4	10,922	-0.04%
2018/04/19	6	67.72	0	0.00	68.80	6	11,216	0.05%
2018/04/18	3	65.50	0	0.00	65.20	3	11,206	0.03%
2018/04/16	0	0.00	3	65.77	66.80	-3	11,251	-0.03%
2018/04/13	0	0.00	7	65.30	65.00	-7	11,315	-0.06%
2018/04/12	2	65.95	1	65.20	66.00	1	11,398	0.01%
2018/04/11	0	65.70	7	66.59	65.70	-7	11,398	-0.06%
2018/04/02	1	70.40	0	0.00	70.00	1	11,248	0.01%
2018/03/27	0	0.00	1	71.60	70.90	-1	11,389	-0.01%
2018/03/26	3	71.17	1	69.50	69.50	2	11,401	0.02%
2018/03/21	1	75.00	0	0.00	73.50	1	11,517	0.01%
2018/03/20	1	74.00	0	0.00	74.00	1	11,444	0.01%
2018/03/19	4	73.73	1	74.20	73.80	3	11,444	0.03%
2018/03/15	3	72.60	2	72.85	73.00	1	11,464	0.01%
2018/03/14	6	72.07	0	0.00	72.60	6	11,486	0.05%
2018/03/13	2	70.50	2	71.80	73.20	0	11,526	0.00%
2018/03/12	0	0.00	4	69.53	69.10	-4	11,502	-0.03%
2018/03/09	6	72.83	0	0.00	71.00	6	11,640	0.05%
2018/03/08	7	75.53	4	74.33	74.60	3	11,780	0.03%
2018/03/07	6	78.23	10	76.36	73.80	-4	11,676	-0.03%
2018/03/06	9	78.54	20	78.84	77.50	-11	11,716	-0.09%
2018/03/05	22	73.70	19	74.40	75.40	3	11,460	0.03%
2018/03/02	5	67.00	6	68.67	68.60	-1	11,349	-0.01%
2018/03/01	3	67.03	11	66.71	66.70	-8	11,392	-0.07%
2018/02/27	1	67.10	14	67.76	67.90	-13	11,572	-0.11%
2018/02/26	12	66.39	1	66.30	66.20	11	11,445	0.10%
2018/02/23	5	70.14	9	69.67	68.60	-4	11,346	-0.04%
2018/02/22	10	69.23	6	68.93	68.80	4	11,322	0.04%
2018/02/21	12	69.77	8	70.31	71.10	4	11,333	0.04%
2018/02/12	7	67.07	9	68.30	66.20	-2	11,211	-0.02%
2018/02/09	11	65.45	10	68.06	68.20	1	11,239	0.01%
2018/02/08	29	71.40	0	0.00	69.10	29	11,150	0.26%
2018/02/07	3	71.57	20	74.63	74.90	-17	10,986	-0.15%
2018/02/06	21	66.90	23	68.02	68.10	-2	10,953	-0.02%
2018/02/05	3	74.23	1.2	73.50	74.00	1.8	10,852	0.02%
2018/02/02	2	78.70	2.6	79.15	78.10	-0.6	10,763	-0.01%
2018/01/31	5	79.34	1	77.80	81.80	4	10,660	0.04%
2018/01/30	2	80.35	3	80.63	79.80	-1	10,623	-0.01%
2018/01/29	71	82.15	71	83.16	82.80	0	10,536	0.00%
2018/01/26	138	75.11	141.9	75.41	75.90	-3.9	9,824	-0.04%	大買/大賣/
2018/01/25	67	72.25	68	71.98	69.00	-1	9,269	-0.01%
2018/01/24	78	67.92	77.2	68.05	68.30	0.8	8,504	0.01%
2018/01/23	0	0.00	15	62.90	62.10	-15	8,168	-0.18%
2018/01/22	2	62.55	2	63.10	63.50	0	8,143	0.00%
2018/01/17	0	0.00	1	63.50	62.70	-1	7,988	-0.01%
2018/01/16	1	63.30	1	62.60	63.50	0	7,915	0.00%
2018/01/15	0	0.00	5	60.46	60.80	-5	7,863	-0.06%
2018/01/12	1	57.00	30	57.20	57.20	-29	7,865	-0.37%
2018/01/11	6	54.80	0	0.00	54.70	6	7,853	0.08%
2018/01/10	1	56.30	0	0.00	56.00	1	7,798	0.01%
2018/01/09	0	0.00	1	58.30	58.30	-1	7,737	-0.01%
2018/01/08	1	60.10	2	60.35	60.00	-1	7,653	-0.01%
2018/01/03	6	59.02	5	60.00	60.30	1	7,503	0.01%
2018/01/02	0	0.00	1	55.80	57.30	-1	7,443	-0.01%