智原 (3035)-永豐金-松山券商分點個股進出

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

智原

(3035)

可現股當沖

股價
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	289.80	2	286.50	295.50	4	10,648	0.04%
2024/04/25	10.2	285.40	8	281.13	279.00	2.2	10,729	0.02%
2024/04/24	8.1	297.29	6	296.75	294.50	2.1	10,820	0.02%
2024/04/23	0.5	293.93	0	0.00	295.00	0.5	11,021	0.00%
2024/04/22	0.4	300.50	0	294.50	290.00	0.3	11,541	0.00%
2024/04/19	2.1	320.76	2	312.25	306.00	0.1	11,660	0.00%
2024/04/18	1	318.50	2	320.75	322.00	-1	12,058	-0.01%
2024/04/17	2	316.50	1.2	319.48	314.00	0.9	12,758	0.01%
2024/04/16	3.3	314.06	0	315.35	313.00	3.2	12,920	0.02%
2024/04/15	0.4	315.62	2	313.75	312.50	-1.6	13,093	-0.01%
2024/04/12	0.2	319.00	1	318.98	323.00	-0.9	13,337	-0.01%
2024/04/11	2.1	323.44	2	323.00	318.50	0.1	13,637	0.00%
2024/04/10	0	329.05	1	330.00	329.00	-1	13,758	-0.01%
2024/04/09	2.2	330.61	0	0.00	329.00	2.2	14,098	0.02%
2024/04/08	3.1	339.65	2	338.53	338.00	1	14,140	0.01%
2024/04/03	0	0.00	1	341.50	345.00	-1	14,171	-0.01%
2024/04/02	1	347.50	0	0.00	347.50	1	14,312	0.01%
2024/04/01	3	350.83	4	348.75	349.00	-1	14,392	-0.01%
2024/03/29	3.2	343.04	3	343.17	344.00	0.2	14,472	0.00%
2024/03/28	0.1	337.50	0	340.00	334.50	0.1	14,504	0.00%
2024/03/27	1.8	339.12	0	0.00	338.00	1.8	14,643	0.01%
2024/03/26	2.2	341.18	1	340.50	339.50	1.2	14,942	0.01%
2024/03/25	7.1	359.50	2	354.29	349.00	5	15,108	0.03%
2024/03/22	2	352.00	0	352.00	351.50	2	15,234	0.01%
2024/03/21	1	345.00	3	345.67	345.50	-2	15,435	-0.01%
2024/03/20	1.1	350.50	3	350.50	347.50	-1.9	15,647	-0.01%
2024/03/19	5.3	350.86	2	355.00	350.00	3.3	15,930	0.02%
2024/03/18	0	355.00	1	357.00	359.00	-1	16,292	-0.01%
2024/03/15	2.1	358.67	1	364.98	354.50	1	16,844	0.01%
2024/03/14	4	347.25	4.1	346.44	362.00	-0.1	16,946	0.00%
2024/03/13	3.4	356.73	10	346.65	345.00	-6.6	17,056	-0.04%
2024/03/12	6	362.84	1	365.00	361.50	5	17,194	0.03%
2024/03/11	6	367.41	2	370.00	363.00	4	17,407	0.02%
2024/03/08	4.3	372.20	4	376.75	362.50	0.3	17,626	0.00%
2024/03/07	10.2	383.63	13	382.79	375.00	-2.7	17,877	-0.02%
2024/03/06	2.1	389.12	9	386.22	392.00	-6.9	18,100	-0.04%
2024/03/05	7.6	407.77	4.3	406.12	401.00	3.3	18,356	0.02%
2024/03/04	9.2	407.01	10	408.25	403.00	-0.8	18,934	0.00%
2024/03/01	25.6	397.60	13.2	400.50	398.50	12.4	19,232	0.06%
2024/02/29	5.6	388.74	4.4	389.61	387.00	1.2	19,198	0.01%
2024/02/27	7.1	385.97	7	385.07	382.00	0.1	19,253	0.00%
2024/02/26	4.1	380.40	1	380.02	380.00	3.1	19,419	0.02%
2024/02/23	6.3	387.33	0.2	387.00	386.00	6.1	19,620	0.03%
2024/02/22	20.1	383.95	109	386.20	382.00	-88.9	19,604	-0.45%	大賣/
2024/02/21	16.7	383.93	79.2	384.04	380.00	-62.5	19,883	-0.31%
2024/02/20	5.3	410.61	64	400.90	400.00	-58.7	19,888	-0.30%
2024/02/19	23.1	429.42	6	428.66	415.00	17.1	19,708	0.09%
2024/02/16	25.5	442.78	4	448.75	441.50	21.4	19,710	0.11%
2024/02/15	24.2	449.94	7	448.50	455.00	17.2	19,626	0.09%
2024/02/05	3	419.50	2	423.00	418.00	1	19,452	0.01%
2024/02/02	8	424.44	13.6	424.28	421.00	-5.6	19,498	-0.03%
2024/02/01	8	422.44	100	415.16	411.00	-92	19,353	-0.48%
2024/01/31	6	423.08	4	417.25	416.50	2	19,344	0.01%
2024/01/30	13	428.23	37	425.15	430.00	-24	19,350	-0.12%
2024/01/29	4	422.00	47	421.27	420.50	-43	19,371	-0.22%
2024/01/26	14	424.14	2	431.50	422.00	12	19,472	0.06%
2024/01/25	16	437.22	7.2	437.13	439.50	8.8	19,553	0.05%
2024/01/24	3	427.50	5	429.80	429.00	-2	19,605	-0.01%
2024/01/23	12	442.42	30	440.63	437.00	-18	19,739	-0.09%
2024/01/22	27	442.35	9.1	444.00	448.00	17.9	19,787	0.09%
2024/01/19	36	434.65	12.1	435.09	430.00	23.9	19,771	0.12%
2024/01/18	24.2	423.26	23	423.02	423.50	1.2	19,624	0.01%
2024/01/17	83.1	434.24	63	431.56	428.00	20.1	19,804	0.10%
2024/01/16	34.2	428.58	37	428.59	429.50	-2.8	19,718	-0.01%
2024/01/15	27	415.76	47	417.48	411.50	-20	19,409	-0.10%
2024/01/12	59	420.84	17.2	421.51	421.50	41.9	19,403	0.22%
2024/01/11	65	402.16	39.2	407.02	422.50	25.8	19,203	0.13%
2024/01/10	10	383.55	12.1	382.64	387.00	-2.1	18,815	-0.01%
2024/01/09	21	380.43	10	380.05	375.50	11	19,198	0.06%
2024/01/08	12.3	380.40	4.1	382.06	377.00	8.3	19,208	0.04%
2024/01/05	20	381.10	24.7	379.94	384.00	-4.7	19,186	-0.02%
2024/01/04	6	370.00	8	370.94	372.00	-2	19,117	-0.01%
2024/01/03	27.2	370.97	30.2	368.43	373.00	-3.1	19,381	-0.02%
2024/01/02	0	357.50	3	353.67	360.00	-3	19,188	-0.02%
2023/12/29	6	352.83	5	355.00	357.00	1	19,396	0.01%
2023/12/28	7.1	355.90	2	360.75	354.50	5.1	19,425	0.03%
2023/12/27	4	362.50	8	361.75	362.50	-4	19,385	-0.02%
2023/12/26	3	362.50	3	363.00	361.00	0	19,483	0.00%
2023/12/25	7	356.00	2.1	356.33	357.00	4.9	19,539	0.03%
2023/12/22	9	357.89	5.1	354.77	358.00	3.9	19,741	0.02%
2023/12/21	62.1	354.67	35	354.34	350.50	27.1	19,791	0.14%
2023/12/20	29.1	372.04	7	370.36	365.50	22.1	19,736	0.11%
2023/12/19	33	372.52	16	367.59	373.50	17	19,880	0.09%
2023/12/18	6	368.83	2	368.50	367.00	4	20,079	0.02%
2023/12/15	10.1	368.02	8	366.44	361.00	2.1	20,106	0.01%
2023/12/14	18.1	370.43	17	372.35	369.00	1.1	20,167	0.01%
2023/12/13	30.1	372.40	17	372.94	368.00	13.1	20,049	0.07%
2023/12/12	126	377.07	73	382.39	382.50	53	20,136	0.26%	大買/
2023/12/11	9	366.88	4	362.00	361.50	5	19,961	0.03%
2023/12/08	60	368.17	45	367.90	370.00	15	20,159	0.07%
2023/12/07	8	360.13	10	359.30	357.50	-2	20,283	-0.01%
2023/12/06	8	366.94	3.1	369.76	361.50	4.9	20,444	0.02%
2023/12/05	21	368.64	11.2	367.65	363.50	9.8	20,557	0.05%
2023/12/04	26	384.04	27	383.22	380.00	-1	20,635	0.00%
2023/12/01	51	389.63	59	389.90	391.00	-8	20,733	-0.04%
2023/11/30	50.1	383.32	51.4	382.32	385.50	-1.3	20,695	-0.01%
2023/11/29	56.1	374.97	61.1	378.37	380.00	-5	20,458	-0.02%
2023/11/28	11.1	348.03	12	354.75	361.00	-0.9	20,092	0.00%
2023/11/27	7.1	332.62	4	335.25	331.00	3.1	19,840	0.02%
2023/11/24	3	341.33	5	340.20	344.00	-2	20,119	-0.01%
2023/11/23	20.2	338.52	13	340.69	336.00	7.2	20,142	0.04%
2023/11/22	10.2	348.48	11	349.91	346.00	-0.8	20,082	0.00%
2023/11/21	14	346.43	13	345.46	342.50	1	20,170	0.00%
2023/11/20	27	355.30	24	354.40	345.00	3	20,428	0.01%
2023/11/17	20	337.68	34.6	340.01	351.00	-14.6	20,281	-0.07%
2023/11/16	2	317.75	2.2	320.27	319.50	-0.2	20,030	0.00%
2023/11/15	12.6	332.87	5	324.97	320.50	7.5	20,265	0.04%
2023/11/14	9	337.67	7	331.64	331.00	2	20,648	0.01%
2023/11/13	3	329.83	13	333.62	334.00	-10	21,080	-0.05%
2023/11/10	6	326.17	6	331.92	323.50	0	21,400	0.00%
2023/11/09	25	333.18	23	329.24	333.50	2	21,561	0.01%
2023/11/08	3	332.17	12	334.88	335.50	-9	21,750	-0.04%
2023/11/07	2	327.25	1	328.00	328.50	1	21,883	0.00%
2023/11/06	3.2	329.94	5	329.80	332.00	-1.8	21,808	-0.01%
2023/11/03	10	326.85	6.2	325.17	322.00	3.8	21,652	0.02%
2023/11/02	17.2	317.36	24.4	317.54	324.00	-7.1	21,438	-0.03%
2023/11/01	46	301.93	30.1	301.26	302.50	15.9	21,213	0.08%
2023/10/31	11	318.36	21	306.26	302.00	-10	21,011	-0.05%
2023/10/30	13	320.38	23.5	318.53	326.00	-10.5	20,706	-0.05%
2023/10/27	13	310.04	9	317.44	308.50	4	20,545	0.02%
2023/10/26	26	321.81	38	320.71	318.00	-12	20,428	-0.06%
2023/10/25	84.3	330.02	75	327.71	325.00	9.3	20,272	0.05%
2023/10/24	10	336.35	9	336.94	339.50	1	20,005	0.00%
2023/10/23	37	337.70	37.4	338.34	338.50	-0.4	19,784	0.00%
2023/10/20	13	334.73	13	334.96	334.50	0	19,531	0.00%
2023/10/19	14	343.11	10	344.80	343.00	4	19,944	0.02%
2023/10/18	28.1	351.39	14.1	348.57	351.00	14	20,269	0.07%
2023/10/17	32.2	356.29	32.2	360.05	352.50	0.1	20,249	0.00%
2023/10/16	13.5	346.07	30	345.68	350.00	-16.5	20,262	-0.08%
2023/10/13	24	342.29	25	338.24	343.00	-1	20,547	0.00%
2023/10/12	26.1	340.55	42	340.33	345.00	-15.9	20,918	-0.08%
2023/10/11	119.2	339.19	98	334.96	331.00	21.2	21,100	0.10%	大買/
2023/10/06	37.5	317.89	42	318.37	323.00	-4.5	21,221	-0.02%
2023/10/05	16	316.16	21.6	315.11	321.00	-5.6	21,269	-0.03%
2023/10/04	4	300.38	3	300.17	303.00	1	21,347	0.00%
2023/10/03	7	309.05	2	304.75	304.00	5	21,588	0.02%
2023/10/02	10	314.75	12	315.25	312.50	-2	21,981	-0.01%
2023/09/28	9	307.72	9	308.78	306.00	0	22,153	0.00%
2023/09/27	17	300.68	9	301.00	306.00	8	22,691	0.04%
2023/09/26	5.2	308.89	8	309.69	303.00	-2.8	22,997	-0.01%
2023/09/25	15	309.17	20	310.93	309.50	-5	23,198	-0.02%
2023/09/22	33	302.67	28	304.36	304.50	5	23,162	0.02%
2023/09/21	38.5	302.47	41.9	303.02	298.00	-3.4	23,315	-0.01%
2023/09/20	12	321.78	18	319.31	315.50	-6	23,080	-0.03%
2023/09/19	22.6	326.71	36	332.82	322.50	-13.5	23,122	-0.06%
2023/09/18	5.1	341.75	4	343.38	344.50	1.1	23,117	0.00%
2023/09/15	32.8	351.66	15.5	347.06	338.00	17.3	23,086	0.07%
2023/09/14	81.5	354.00	79.7	356.46	356.50	1.8	22,723	0.01%
2023/09/13	23.1	334.93	24.2	336.37	348.00	-1.1	22,482	0.00%
2023/09/12	34	335.39	17	338.66	325.50	17	22,316	0.08%
2023/09/11	14.4	349.54	15	353.57	346.50	-0.6	22,193	0.00%
2023/09/08	29.2	360.19	23.5	359.37	360.00	5.7	21,987	0.03%
2023/09/07	34.5	366.20	39.5	365.94	369.50	-5	21,976	-0.02%
2023/09/06	32.4	359.56	41	365.21	367.00	-8.7	21,685	-0.04%
2023/09/05	31	354.19	21	349.40	357.00	10	21,301	0.05%
2023/09/04	12	341.88	11.3	342.96	345.00	0.7	21,044	0.00%
2023/09/01	14	348.61	12	345.75	335.00	2	20,849	0.01%
2023/08/31	10.5	344.79	9	344.67	345.00	1.5	20,501	0.01%
2023/08/30	43	352.42	42.1	344.95	342.00	0.9	20,321	0.00%
2023/08/29	10	335.25	10	334.90	335.50	0	19,928	0.00%
2023/08/28	13.3	332.04	14	332.04	335.00	-0.7	19,742	0.00%
2023/08/25	11.2	334.54	11.5	335.89	334.00	-0.3	19,539	0.00%
2023/08/24	14.5	340.63	6	340.75	333.00	8.5	19,248	0.04%
2023/08/23	10	331.15	34.2	337.84	340.50	-24.1	19,019	-0.13%
2023/08/22	20.3	346.84	4.3	345.91	341.00	16	18,776	0.09%
2023/08/21	29.1	341.81	21	337.83	335.50	8.1	18,741	0.04%
2023/08/18	24.3	352.29	22	339.16	328.00	2.3	18,462	0.01%
2023/08/17	48.7	358.92	62.3	355.09	357.00	-13.6	17,899	-0.08%
2023/08/16	42.1	338.19	24.1	336.06	341.00	18	17,419	0.10%
2023/08/15	5.1	324.41	13.1	329.49	334.00	-8	17,012	-0.05%
2023/08/14	9	302.11	8	300.94	304.00	1	16,725	0.01%
2023/08/11	23	295.61	5	299.30	293.50	18	16,465	0.11%
2023/08/10	3	282.47	2	281.50	280.00	1	16,235	0.01%
2023/08/09	2	301.00	1.3	305.40	301.00	0.8	16,253	0.00%
2023/08/08	8.8	292.84	2	301.00	295.50	6.8	16,287	0.04%
2023/08/07	1	302.00	1	309.49	307.50	0	16,315	0.00%
2023/08/04	2.1	278.26	5	274.90	281.50	-2.9	16,299	-0.02%
2023/08/02	2	300.74	13	287.42	281.00	-11	16,296	-0.07%
2023/08/01	11	317.23	4	313.50	312.00	7	16,305	0.04%
2023/07/31	4	326.50	8	317.06	326.00	-4	16,364	-0.02%
2023/07/28	18.2	316.93	12	315.08	319.50	6.2	16,321	0.04%
2023/07/27	8.1	314.99	18.3	319.59	331.00	-10.3	16,358	-0.06%
2023/07/26	13	346.77	15	341.60	340.00	-2	16,321	-0.01%
2023/07/25	12	377.50	4	381.25	377.50	8	16,440	0.05%
2023/07/24	54.3	385.56	42	383.10	377.50	12.3	16,601	0.07%
2023/07/21	50	356.68	53.1	367.28	379.50	-3.1	16,376	-0.02%
2023/07/20	30.1	331.98	30.1	334.57	345.00	-0.1	15,962	0.00%
2023/07/19	23	331.00	24	336.81	329.00	-1	15,782	-0.01%
2023/07/18	21	323.21	21	320.90	314.00	0	15,305	0.00%
2023/07/17	19	315.00	17	320.38	319.00	2	14,809	0.01%
2023/07/14	19	281.18	26	287.23	295.00	-7	14,264	-0.05%
2023/07/13	44	277.78	52	273.95	268.50	-8	13,808	-0.06%
2023/07/12	12	261.67	9	260.94	260.50	3	13,253	0.02%
2023/07/11	30	264.98	34	262.96	262.00	-4	13,097	-0.03%
2023/07/10	20.1	251.76	17	252.24	253.50	3.1	12,812	0.02%
2023/07/07	10	244.30	11.1	244.85	244.50	-1.1	12,591	-0.01%
2023/07/06	4	260.63	11	258.55	253.50	-7	12,163	-0.06%
2023/07/05	23	256.76	20	255.68	255.50	3	11,910	0.03%
2023/07/04	16	240.47	65	241.21	250.50	-49	11,417	-0.43%
2023/07/03	31	227.58	35.4	224.83	228.00	-4.3	11,054	-0.04%
2023/06/30	29.8	211.12	12	210.29	211.00	17.8	10,835	0.16%
2023/06/29	16	211.47	29	209.31	210.00	-13	10,851	-0.12%
2023/06/28	5.2	200.27	25	203.30	201.00	-19.8	10,717	-0.18%
2023/06/27	30.4	202.84	25	202.76	198.00	5.4	11,051	0.05%
2023/06/26	10	202.55	46.3	201.80	202.00	-36.3	11,102	-0.33%
2023/06/21	54.3	195.85	9	196.89	199.00	45.3	11,496	0.39%
2023/06/20	8.7	198.05	10	198.15	196.00	-1.3	11,548	-0.01%
2023/06/19	12	197.42	7	196.00	196.50	5	11,706	0.04%
2023/06/16	3	194.50	12	194.04	193.00	-9	11,603	-0.08%
2023/06/15	13	191.08	18	189.39	190.00	-5	11,553	-0.04%
2023/06/14	12	188.00	8	188.00	186.00	4	11,600	0.03%
2023/06/13	19	184.29	22	185.36	187.50	-3	11,641	-0.03%
2023/06/12	2	174.25	3	176.00	174.50	-1	11,506	-0.01%
2023/06/09	5	171.50	17	172.76	173.50	-12	11,537	-0.10%
2023/06/08	4	167.88	6	168.42	168.50	-2	11,624	-0.02%
2023/06/07	2	171.00	7	171.43	172.00	-5	11,779	-0.04%
2023/06/06	3	171.83	2	170.50	170.50	1	12,282	0.01%
2023/06/05	2	173.25	2	173.00	173.00	0	12,355	0.00%
2023/06/02	7	173.57	5	174.40	172.00	2	12,416	0.02%
2023/06/01	4	171.13	4	172.38	173.00	0	12,476	0.00%
2023/05/31	7	172.57	7	171.79	171.50	0	12,750	0.00%
2023/05/30	3	171.67	4	171.75	172.50	-1	12,802	-0.01%
2023/05/29	8	174.44	5	174.80	173.50	3	12,820	0.02%
2023/05/26	5	171.80	5	168.50	168.50	0	12,907	0.00%
2023/05/25	18	173.08	19	172.45	170.50	-1	13,281	-0.01%
2023/05/24	8	168.25	7	167.79	167.00	1	13,602	0.01%
2023/05/23	8	170.00	10	171.50	171.00	-2	13,714	-0.01%
2023/05/22	8	171.00	7	168.64	168.50	1	13,833	0.01%
2023/05/19	6	170.92	10	171.25	172.00	-4	13,863	-0.03%
2023/05/18	7	168.21	5	168.10	167.50	2	13,979	0.01%
2023/05/17	6	164.50	7	165.43	166.50	-1	14,073	-0.01%
2023/05/16	18	164.61	7	162.29	162.00	11	14,134	0.08%
2023/05/15	4	164.50	4	164.25	164.50	0	14,162	0.00%
2023/05/12	8	165.94	6.1	166.68	167.00	1.9	14,331	0.01%
2023/05/11	5	168.30	10	166.00	164.50	-5	14,585	-0.03%
2023/05/10	2	168.75	6	169.33	169.50	-4	15,086	-0.03%
2023/05/09	8	168.06	8	168.44	168.00	0	15,223	0.00%
2023/05/08	14	171.36	5	168.90	168.50	9	15,458	0.06%
2023/05/05	4	169.88	2	169.75	170.00	2	16,178	0.01%
2023/05/04	4	166.88	3	167.83	169.00	1	16,439	0.01%
2023/05/03	3	166.83	2	166.00	166.00	1	16,616	0.01%
2023/05/02	7	166.86	9.1	167.53	170.00	-2.1	16,586	-0.01%
2023/04/28	7.2	163.73	3	165.17	164.00	4.2	16,619	0.03%
2023/04/27	8	161.00	4	161.00	160.00	4	16,470	0.02%
2023/04/26	9.1	160.62	4	158.38	158.50	5.1	16,309	0.03%
2023/04/25	11	172.64	9	172.06	171.00	2	15,999	0.01%
2023/04/24	21	179.45	12	180.21	177.00	9	15,830	0.06%
2023/04/21	13	188.15	16	184.97	184.50	-3	15,754	-0.02%
2023/04/20	7	188.00	10	189.84	191.00	-3	15,770	-0.02%
2023/04/19	22	190.64	11	188.59	188.50	11	15,884	0.07%
2023/04/18	10.1	195.30	8	191.50	191.50	2.1	15,912	0.01%
2023/04/17	8	192.94	9	194.22	194.50	-1	15,967	-0.01%
2023/04/14	10	193.80	9	194.00	194.50	1	16,057	0.01%
2023/04/13	23	192.74	20	192.60	192.00	3	16,143	0.02%
2023/04/12	13	196.73	10	196.75	196.50	3	16,172	0.02%
2023/04/11	17	198.59	18	197.86	197.50	-1	16,198	-0.01%
2023/04/10	13	200.69	10	199.70	199.50	3	16,385	0.02%
2023/04/07	23	201.24	21	201.48	200.00	2	16,361	0.01%
2023/04/06	7.1	195.83	14	198.57	201.00	-6.9	16,255	-0.04%
2023/03/31	21	195.95	23	192.89	196.50	-2	16,126	-0.01%
2023/03/30	15	191.50	8	191.13	193.00	7	16,015	0.04%
2023/03/29	36	192.04	36	190.97	189.00	0	15,899	0.00%
2023/03/28	28.1	201.32	12.1	197.19	195.50	16	15,737	0.10%
2023/03/27	16	213.00	15	212.57	209.00	1	15,297	0.01%
2023/03/24	34.1	212.10	42.3	216.19	215.50	-8.2	15,057	-0.05%
2023/03/23	13	199.08	7	200.36	198.50	6	14,498	0.04%
2023/03/22	4	199.00	14.1	197.95	200.50	-10.1	14,533	-0.07%
2023/03/21	2.1	192.26	3	193.67	192.00	-0.9	14,315	-0.01%
2023/03/20	10.4	194.99	3	195.83	191.00	7.4	14,384	0.05%
2023/03/17	12	193.88	17	194.18	194.50	-5	14,410	-0.03%
2023/03/16	12	187.38	15	187.33	188.00	-3	14,186	-0.02%
2023/03/15	18	192.36	18	192.25	190.50	0	14,175	0.00%
2023/03/14	16	185.56	17	186.38	187.50	-1	14,093	-0.01%
2023/03/13	23	185.46	22.1	185.61	186.50	0.9	14,174	0.01%
2023/03/10	15	189.40	26	188.88	187.00	-11	14,176	-0.08%
2023/03/09	31	197.31	19.1	197.00	194.00	12	14,405	0.08%
2023/03/08	12	187.58	14	188.82	191.00	-2	13,983	-0.01%
2023/03/07	13	189.15	13	187.65	187.50	0	13,967	0.00%
2023/03/06	12.1	191.45	10	190.25	189.50	2.1	13,998	0.02%
2023/03/03	9	189.50	19	191.21	188.50	-10	14,115	-0.07%
2023/03/02	18	187.22	12	186.33	186.00	6	14,220	0.04%
2023/03/01	10	184.55	10	185.75	186.00	0	14,266	0.00%
2023/02/24	29	188.53	29	188.83	185.50	0	14,319	0.00%
2023/02/23	19	186.71	27	188.85	188.50	-8	14,153	-0.06%
2023/02/22	36.1	188.18	20	184.65	181.00	16.1	14,009	0.11%
2023/02/21	19	196.95	11	198.41	200.50	8	13,748	0.06%
2023/02/20	22	198.75	20	197.63	195.00	2	13,831	0.01%
2023/02/17	13	197.50	16	196.63	196.50	-3	14,067	-0.02%
2023/02/16	29	197.57	28	196.21	200.50	1	14,445	0.01%
2023/02/15	2	191.00	2	192.50	193.00	0	14,704	0.00%
2023/02/14	9	194.78	4	193.75	192.00	5	14,749	0.03%
2023/02/13	10	192.90	22	192.75	193.50	-12	15,074	-0.08%
2023/02/10	42	193.92	32	195.13	193.50	10	15,370	0.07%
2023/02/09	21.1	201.34	21	199.81	198.50	0.1	15,653	0.00%
2023/02/08	47	199.50	43	199.84	199.00	4	15,573	0.03%
2023/02/07	19	190.39	19	189.71	191.50	0	15,221	0.00%
2023/02/06	20	192.75	42	192.94	190.00	-22	15,323	-0.14%
2023/02/03	37	191.68	46.2	193.07	194.50	-9.2	15,369	-0.06%
2023/02/02	9	179.33	42.1	181.57	184.00	-33.1	14,907	-0.22%
2023/02/01	33.1	176.26	11.7	175.23	175.50	21.4	15,396	0.14%
2023/01/31	3.1	168.51	1	169.00	169.50	2.1	15,627	0.01%
2023/01/30	3	166.50	2	168.75	168.50	1	16,331	0.01%
2023/01/17	1	159.00	1	159.50	160.00	0	17,101	0.00%
2023/01/13	9	158.17	7	162.50	157.50	2	17,880	0.01%
2023/01/12	3	160.33	3	160.33	160.00	0	18,323	0.00%
2023/01/11	1	160.00	1	158.00	161.00	0	18,752	0.00%
2023/01/10	16	159.22	6	159.17	160.00	10	19,182	0.05%
2023/01/09	33	158.17	12	158.83	158.50	21	19,639	0.11%
2023/01/06	6	148.83	8	150.19	151.00	-2	19,950	-0.01%
2023/01/05	14	150.61	20	148.45	147.00	-6	20,375	-0.03%
2023/01/04	5	146.80	26	147.33	149.00	-21	20,876	-0.10%
2023/01/03	116	145.63	110	146.85	147.00	6	21,203	0.03%	大買/大賣/
2022/12/30	26	144.00	4	143.50	142.50	22	21,448	0.10%
2022/12/29	1	145.50	1	144.00	145.50	0	21,795	0.00%
2022/12/28	22	146.95	30	148.60	145.00	-8	22,145	-0.04%
2022/12/27	15	155.73	16	153.09	156.50	-1	22,266	0.00%
2022/12/26	15	152.87	14	156.86	152.00	1	22,770	0.00%
2022/12/23	10	155.35	8	159.00	159.00	2	23,323	0.01%
2022/12/21	2	159.00	8	158.88	157.50	-6	24,226	-0.02%
2022/12/20	18	158.78	15	163.77	156.00	3	24,661	0.01%
2022/12/19	11	164.77	11	163.68	165.00	0	25,021	0.00%
2022/12/16	4	165.13	4	165.25	165.00	0	25,528	0.00%
2022/12/15	2	172.00	2	171.50	171.50	0	25,759	0.00%
2022/12/14	12	172.46	13	173.00	173.00	-1	25,800	0.00%
2022/12/13	3	166.50	2	164.00	164.00	1	25,794	0.00%
2022/12/12	1	161.50	2	164.25	164.00	-1	25,943	0.00%
2022/12/09	2	167.75	2	169.75	168.50	0	26,462	0.00%
2022/12/08	10.1	169.49	10	168.00	167.00	0.1	26,667	0.00%
2022/12/07	7	172.86	16	173.97	170.00	-9	26,854	-0.03%
2022/12/06	10	177.55	2.2	177.82	175.50	7.8	26,928	0.03%
2022/12/05	3	179.50	3	180.00	178.00	0	27,113	0.00%
2022/12/02	13	176.73	11	176.82	176.50	2	27,347	0.01%
2022/12/01	16.2	176.86	32	178.11	175.50	-15.8	27,536	-0.06%
2022/11/30	22	168.52	1	169.50	168.50	21	27,497	0.08%
2022/11/29	4	166.13	2	165.75	165.50	2	27,732	0.01%
2022/11/28	6	168.50	6	168.08	168.50	0	28,144	0.00%
2022/11/25	4	170.50	5	168.30	167.50	-1	28,344	0.00%
2022/11/24	13	171.38	16	171.34	172.00	-3	28,350	-0.01%
2022/11/23	12	168.38	18	166.56	163.50	-6	28,343	-0.02%
2022/11/22	13	162.04	4	165.75	166.50	9	28,707	0.03%
2022/11/21	7	167.57	6	164.50	164.00	1	29,182	0.00%
2022/11/18	226	166.90	230.3	170.25	166.00	-4.3	29,702	-0.01%	大買/大賣/
2022/11/17	16	166.84	20	167.90	170.50	-4	29,817	-0.01%
2022/11/16	15	166.83	10.7	166.79	167.00	4.3	30,017	0.01%
2022/11/15	20.3	165.08	21	166.14	167.00	-0.7	30,214	0.00%
2022/11/14	21	161.90	29	162.47	163.50	-8	30,634	-0.03%
2022/11/11	37	159.72	40	157.89	156.50	-3	31,097	-0.01%
2022/11/10	20	150.28	14	150.29	150.50	6	30,971	0.02%
2022/11/09	21	150.67	26	152.02	150.50	-5	31,293	-0.02%
2022/11/08	58	152.67	55	148.81	147.00	3	31,812	0.01%
2022/11/07	5	147.50	11	148.50	149.00	-6	32,171	-0.02%
2022/11/04	10	142.95	7	142.43	142.50	3	31,967	0.01%
2022/11/03	9	144.72	29	144.07	144.00	-20	31,985	-0.06%
2022/11/02	20	145.63	21	146.02	145.50	-1	32,066	0.00%
2022/11/01	11	144.18	14	146.03	146.50	-3	32,164	-0.01%
2022/10/31	16	142.81	16	142.84	142.00	0	32,256	0.00%
2022/10/28	28	142.30	26	141.33	139.50	2	32,356	0.01%
2022/10/27	18	136.56	9	137.11	138.00	9	31,865	0.03%
2022/10/26	29	136.12	25	136.06	133.50	4	31,835	0.01%
2022/10/25	20	133.10	21.1	135.43	139.50	-1.1	31,506	0.00%
2022/10/24	32	134.22	24	133.77	134.50	8	31,060	0.03%
2022/10/21	52	124.97	52	125.47	122.50	0	31,495	0.00%
2022/10/20	149	123.34	139	126.72	127.00	10	32,320	0.03%	大買/大賣/
2022/10/19	6	130.67	16	130.56	125.00	-10	32,200	-0.03%
2022/10/18	55	130.70	60	131.66	130.50	-5	32,249	-0.02%
2022/10/17	51	130.45	41	128.30	131.50	10	32,783	0.03%
2022/10/14	54	123.29	57.1	124.38	130.00	-3.1	33,031	-0.01%
2022/10/13	8	123.63	11.2	122.60	118.50	-3.2	33,153	-0.01%
2022/10/12	28	123.27	25	122.70	122.00	3	33,056	0.01%
2022/10/11	6	127.75	8	127.56	127.00	-2	33,018	-0.01%
2022/10/07	116	138.68	113	137.15	136.50	3	32,849	0.01%	大買/大賣/
2022/10/06	167	137.19	181	139.53	140.00	-14	32,872	-0.04%	大買/大賣/
2022/10/05	185	140.42	162	134.07	133.50	23	32,704	0.07%	大買/大賣/
2022/10/04	166	137.51	161	138.97	137.50	5	32,381	0.02%	大買/大賣/
2022/10/03	229	135.64	228	135.05	135.50	1	32,180	0.00%	大買/大賣/
2022/09/30	196	127.64	199	132.71	134.00	-3	32,572	-0.01%	大買/大賣/
2022/09/29	159	132.42	158.1	128.16	127.00	0.9	32,663	0.00%	大買/大賣/
2022/09/28	58	131.75	58	133.23	127.50	0	32,739	0.00%
2022/09/27	217.1	134.56	219	135.21	134.50	-2	32,704	-0.01%	大買/大賣/
2022/09/26	38	138.55	37	141.15	136.00	1	32,637	0.00%
2022/09/23	217	147.41	213	151.83	145.50	4	32,650	0.01%	大買/大賣/
2022/09/22	9	151.72	20	151.23	156.00	-11	32,479	-0.03%
2022/09/21	65	152.82	54	152.51	152.50	11	32,515	0.03%
2022/09/20	15	155.06	17	152.15	152.00	-2	32,776	-0.01%
2022/09/19	15	153.20	13	153.50	152.50	2	32,932	0.01%
2022/09/16	27	156.83	19	155.24	153.50	8	33,125	0.02%
2022/09/15	132.1	162.22	130	167.85	161.00	2.1	33,151	0.01%	大買/大賣/
2022/09/14	8.1	169.44	9	169.83	169.50	-1	33,183	0.00%
2022/09/13	111	176.61	111	176.12	176.00	0	33,222	0.00%	大買/大賣/
2022/09/12	19	178.61	27	176.80	173.00	-8	33,278	-0.02%
2022/09/08	123	175.41	111	174.55	175.50	12	33,482	0.04%	大買/大賣/
2022/09/07	180	174.87	176	175.91	176.00	4	33,488	0.01%	大買/大賣/
2022/09/06	20	177.80	20	178.43	175.50	0	33,699	0.00%
2022/09/05	17.1	184.84	14	181.32	179.50	3.1	33,603	0.01%
2022/09/02	14	186.43	13.2	187.97	188.00	0.9	33,488	0.00%
2022/09/01	15	184.50	20	182.43	181.00	-5	33,293	-0.02%
2022/08/31	12	188.46	12.1	187.89	187.00	-0.1	33,223	0.00%
2022/08/30	189.3	188.56	188.2	189.59	188.50	1.1	33,343	0.00%	大買/大賣/
2022/08/29	27.1	185.71	30.7	187.29	190.00	-3.6	33,178	-0.01%
2022/08/26	30	195.65	30	196.55	191.00	0	33,079	0.00%
2022/08/25	162.1	196.11	165.1	195.04	195.00	-3	32,887	-0.01%	大買/大賣/
2022/08/24	223	186.53	220	189.77	186.00	3	32,679	0.01%	大買/大賣/
2022/08/23	27	186.02	29	186.59	190.50	-2	32,474	-0.01%
2022/08/22	39	190.68	80	190.33	186.00	-41	32,316	-0.13%
2022/08/19	390.1	190.12	354	194.07	189.50	36.1	32,358	0.11%	大買/大賣/
2022/08/18	32	180.45	37	184.49	189.00	-5	31,931	-0.02%
2022/08/17	23	177.48	26	176.79	175.50	-3	31,262	-0.01%
2022/08/16	23	178.15	93	177.45	175.50	-70	31,269	-0.22%
2022/08/15	379	177.69	384	175.95	178.00	-5	31,286	-0.02%	大買/大賣/
2022/08/12	82	166.90	21	162.33	170.50	61	30,694	0.20%
2022/08/11	102	155.05	108	154.63	155.00	-6	30,349	-0.02%	大買/大賣/
2022/08/10	12	150.04	7	149.29	149.00	5	30,681	0.02%
2022/08/09	15	154.30	18	152.89	154.50	-3	30,843	-0.01%
2022/08/08	11	156.23	13	154.81	154.50	-2	31,057	-0.01%
2022/08/05	15	156.47	15	157.40	159.50	0	31,147	0.00%
2022/08/04	21	148.60	20	148.53	149.00	1	31,240	0.00%
2022/08/03	15	150.20	31	149.56	148.50	-16	31,290	-0.05%
2022/08/02	108	149.95	108	150.85	151.50	0	31,482	0.00%	大買/大賣/
2022/08/01	235	154.74	235	153.09	153.00	0	31,442	0.00%	大買/大賣/
2022/07/29	230	158.72	215	156.14	156.00	15	31,376	0.05%	大買/大賣/
2022/07/28	162	157.10	162	162.94	155.50	0	31,475	0.00%	大買/大賣/
2022/07/27	75	167.85	96	169.66	163.00	-21	30,798	-0.07%
2022/07/26	27	179.37	22	178.50	177.50	5	29,889	0.02%
2022/07/25	45	179.32	31	178.32	181.50	14	29,826	0.05%
2022/07/22	416	181.52	400	185.61	180.50	16	29,766	0.05%	大買/大賣/
2022/07/21	374	168.16	390	177.46	179.00	-16	29,265	-0.05%	大買/大賣/
2022/07/20	34	162.43	23	161.80	163.00	11	28,744	0.04%
2022/07/19	21	156.71	10	157.20	154.00	11	28,522	0.04%
2022/07/18	24	160.92	37	159.05	158.00	-13	28,377	-0.05%
2022/07/15	5	152.90	4	154.00	152.50	1	28,062	0.00%
2022/07/14	10	147.40	15	148.90	150.00	-5	28,107	-0.02%
2022/07/13	10	151.25	3	155.83	146.50	7	27,985	0.03%
2022/07/12	4	153.00	2	151.25	150.00	2	28,075	0.01%
2022/07/11	19	167.55	6	165.08	162.00	13	28,455	0.05%
2022/07/08	204	166.46	208	173.11	165.00	-4	28,630	-0.01%	大買/大賣/
2022/07/07	12	167.21	25	164.46	174.00	-13	28,007	-0.05%
2022/07/06	32	167.31	37	163.64	160.50	-5	27,834	-0.02%
2022/07/05	16	171.69	12	169.58	174.00	4	27,750	0.01%
2022/07/04	112	169.79	111.4	169.19	172.50	0.6	27,851	0.00%	大買/大賣/
2022/07/01	52	184.46	53	181.37	172.00	-1	27,944	0.00%
2022/06/30	27	188.46	17	189.06	191.00	10	27,826	0.04%
2022/06/29	14	190.79	14	192.46	194.50	0	27,816	0.00%
2022/06/28	34	191.03	33	185.55	190.00	1	27,790	0.00%
2022/06/27	31	198.05	38	197.82	198.00	-7	28,067	-0.02%
2022/06/24	48	189.04	35	190.04	187.50	13	28,540	0.05%
2022/06/23	57	188.67	50	187.85	190.00	7	28,676	0.02%
2022/06/22	15	194.50	8	196.94	186.50	7	28,328	0.02%
2022/06/21	154	202.67	145	206.37	207.00	9	28,133	0.03%	大買/大賣/
2022/06/20	6	207.00	27.8	204.41	201.50	-21.8	28,206	-0.08%
2022/06/17	219.8	211.67	227.2	209.14	209.00	-7.4	28,277	-0.03%	大買/大賣/
2022/06/16	7	229.29	15	227.83	214.50	-8	28,039	-0.03%
2022/06/15	40	229.59	55	230.11	228.50	-15	28,074	-0.05%
2022/06/14	91	225.41	89	222.63	225.50	2	28,220	0.01%
2022/06/13	24	223.60	4	224.25	226.00	20	28,523	0.07%
2022/06/10	14	221.57	13	220.42	225.50	1	29,039	0.00%
2022/06/09	84	224.14	81	224.01	224.00	3	29,291	0.01%
2022/06/08	71	226.99	63	227.13	222.50	8	29,488	0.03%
2022/06/07	19	227.84	25	226.94	228.50	-6	30,017	-0.02%
2022/06/06	20	226.18	23	227.89	231.50	-3	30,785	-0.01%
2022/06/02	25.1	230.29	11	227.86	226.00	14.1	31,348	0.04%
2022/06/01	68	245.85	58	239.97	238.00	10	31,717	0.03%
2022/05/31	41	238.39	34	237.10	240.50	7	31,931	0.02%
2022/05/30	43	237.27	44	241.80	242.00	-1	32,963	0.00%
2022/05/27	186	241.37	187	232.49	231.00	-1	33,710	0.00%	大買/大賣/
2022/05/26	29.5	248.15	18.1	244.24	238.50	11.4	34,303	0.03%
2022/05/25	58	252.82	56	254.73	255.00	2	34,805	0.01%
2022/05/24	144	255.67	150	250.68	250.00	-6	35,532	-0.02%	大買/大賣/
2022/05/23	53	269.75	47	262.96	257.50	6	36,322	0.02%
2022/05/20	184	269.57	182	269.18	269.50	2	36,532	0.01%	大買/大賣/
2022/05/19	22	265.14	30	263.38	269.50	-8	36,484	-0.02%
2022/05/18	46	263.81	58	265.04	268.00	-12	36,532	-0.03%
2022/05/17	195	253.91	168	254.50	255.00	27	36,520	0.07%	大買/大賣/
2022/05/16	112	269.52	107	254.20	252.50	5	37,163	0.01%	大買/大賣/
2022/05/13	29	262.07	29	261.71	257.00	0	37,394	0.00%
2022/05/12	112	254.77	113	253.93	254.50	-1	37,471	0.00%	大買/大賣/
2022/05/11	230.1	257.05	228	249.26	257.50	2.1	37,788	0.01%	大買/大賣/
2022/05/10	32	244.06	34	250.69	255.00	-2	37,985	-0.01%
2022/05/09	15	256.23	16	253.78	246.50	-1	38,497	0.00%
2022/05/06	66	276.71	53	274.14	272.00	13	38,829	0.03%
2022/05/05	14.1	279.55	26.1	279.03	286.00	-12	38,763	-0.03%
2022/05/04	23	265.15	38	266.50	262.50	-15	38,558	-0.04%
2022/05/03	143	266.29	142	264.50	264.50	1	38,787	0.00%	大買/大賣/
2022/04/29	86	261.56	80	264.44	260.50	6	38,955	0.02%
2022/04/28	212	258.97	200	252.59	260.00	12	38,880	0.03%	大買/大賣/
2022/04/27	153	238.33	159	251.50	252.50	-6	38,898	-0.02%	大買/大賣/
2022/04/26	110	243.52	113	249.87	242.50	-3	38,817	-0.01%	大買/大賣/
2022/04/25	28	252.14	19	251.82	248.50	9	39,070	0.02%
2022/04/22	50	267.20	47	265.15	267.50	3	39,245	0.01%
2022/04/21	12.1	276.24	13	276.73	275.00	-0.9	39,660	0.00%
2022/04/20	33	270.56	40	272.34	276.50	-7	39,824	-0.02%
2022/04/19	114	269.30	103	275.15	268.50	11	39,943	0.03%	大買/大賣/
2022/04/18	10	266.55	10	266.10	272.50	0	40,018	0.00%
2022/04/15	48	267.84	44.1	263.95	265.50	3.9	40,260	0.01%
2022/04/14	41	283.68	29	288.66	281.50	12	40,341	0.03%
2022/04/13	6	286.50	5	288.60	289.50	1	40,256	0.00%
2022/04/12	14	283.61	14	282.79	281.50	0	40,177	0.00%
2022/04/11	15	290.00	16	287.44	281.00	-1	39,911	0.00%
2022/04/08	12	300.71	15	300.73	301.50	-3	39,727	-0.01%
2022/04/07	40	302.30	36.1	311.95	296.00	3.9	39,457	0.01%
2022/04/06	13	313.19	13	314.50	317.00	0	39,182	0.00%
2022/04/01	18	307.29	16.3	300.58	312.00	1.7	39,128	0.00%
2022/03/31	29.3	313.29	26	306.52	305.50	3.3	39,374	0.01%
2022/03/30	26.1	325.15	33.1	324.26	312.50	-7	39,541	-0.02%
2022/03/29	24.1	318.63	25.1	317.50	322.50	-1	39,675	0.00%
2022/03/28	13	304.23	14.2	298.33	311.00	-1.2	40,065	0.00%
2022/03/25	13	294.15	16	295.06	296.00	-3	40,418	-0.01%
2022/03/24	6	285.75	6.1	287.08	287.50	-0.1	40,965	0.00%
2022/03/23	8	291.44	10	294.15	284.00	-2	42,365	0.00%
2022/03/22	23	288.00	34	287.19	282.00	-11	42,972	-0.03%
2022/03/21	10.1	278.25	14	278.89	274.50	-4	43,100	-0.01%
2022/03/18	25.1	273.09	17	275.53	273.00	8.1	43,130	0.02%
2022/03/17	9	275.39	17	271.32	275.00	-8	42,942	-0.02%
2022/03/16	32	260.84	16	263.25	255.00	16	42,428	0.04%
2022/03/15	25.1	274.80	23	274.26	260.50	2.1	42,269	0.00%
2022/03/14	3	292.33	4	290.63	286.00	-1	42,126	0.00%
2022/03/11	31	280.69	30	285.47	287.00	1	41,766	0.00%
2022/03/10	18	283.97	14.7	285.10	281.00	3.3	41,630	0.01%
2022/03/09	30.1	288.80	30	286.47	275.00	0.1	41,146	0.00%
2022/03/08	53	291.62	51	290.22	273.50	2	40,380	0.01%
2022/03/07	31	285.05	49	282.20	287.50	-18	39,594	-0.05%
2022/03/04	34	290.82	54	295.27	288.00	-20	39,069	-0.05%
2022/03/03	81.2	317.28	76	315.38	312.00	5.2	38,732	0.01%
2022/03/02	338	307.68	325	298.86	307.00	13	37,914	0.03%	大買/大賣/
2022/03/01	389	298.23	385	283.88	299.50	4	37,091	0.01%	大買/大賣/
2022/02/25	35	269.01	34.7	262.63	272.50	0.3	36,252	0.00%
2022/02/24	44	245.09	34	247.43	248.00	10	35,583	0.03%
2022/02/23	31	245.08	38	242.11	245.00	-7	34,753	-0.02%
2022/02/22	14	237.57	19.2	240.07	233.50	-5.2	33,923	-0.02%
2022/02/21	7	234.21	7	236.79	239.00	0	33,503	0.00%
2022/02/18	50	232.66	53	237.15	238.50	-3	33,774	-0.01%
2022/02/17	51	235.09	39	239.28	233.00	12	33,898	0.04%
2022/02/16	54	243.56	56.1	244.58	243.00	-2.1	33,682	-0.01%
2022/02/15	43	235.00	46	236.73	232.00	-3	33,336	-0.01%
2022/02/14	44	232.44	41	235.59	231.00	3	33,092	0.01%
2022/02/11	22	239.66	22.1	243.44	244.00	-0.1	33,159	0.00%
2022/02/10	22	239.61	21	240.12	234.00	1	32,875	0.00%
2022/02/09	17	233.62	15	234.13	236.50	2	32,706	0.01%
2022/02/08	58.1	223.65	73.1	216.16	224.00	-15	32,424	-0.05%
2022/02/07	18	202.14	9	206.33	209.50	9	32,386	0.03%
2022/01/26	31	199.89	32	204.97	199.50	-1	32,810	0.00%
2022/01/25	10	210.90	7	207.86	205.50	3	33,233	0.01%
2022/01/24	2	208.50	2	206.50	213.50	0	33,695	0.00%
2022/01/21	36	215.99	36.2	215.08	216.00	-0.2	34,692	0.00%
2022/01/20	163	218.92	166	215.52	219.00	-3	35,430	-0.01%	大買/大賣/
2022/01/19	7	211.86	6.3	213.62	215.00	0.7	36,018	0.00%
2022/01/18	41	211.11	36	215.72	209.00	5	36,701	0.01%
2022/01/17	175	214.39	187.3	210.62	214.50	-12.3	37,392	-0.03%	大買/大賣/
2022/01/14	26	205.15	10	208.30	213.00	16	37,851	0.04%
2022/01/13	1	193.00	1	194.50	200.50	0	38,128	0.00%
2022/01/12	38	200.07	47	202.94	200.50	-9	38,678	-0.02%
2022/01/11	257.1	199.21	248	201.79	199.00	9.1	39,898	0.02%	大買/大賣/
2022/01/10	5	209.30	10	207.40	207.00	-5	40,656	-0.01%
2022/01/07	13	206.58	11	212.50	199.00	2	41,496	0.00%
2022/01/06	15.3	210.46	19	210.95	211.00	-3.7	41,693	-0.01%
2022/01/05	26	219.50	33	219.52	218.50	-7	42,783	-0.02%
2022/01/04	18	224.28	5	223.30	221.00	13	44,346	0.03%
2022/01/03	33	227.05	32	237.05	226.00	1	44,732	0.00%
2021/12/30	27.1	238.37	28	235.54	239.00	-0.9	44,982	0.00%
2021/12/29	134	238.03	132	238.95	238.00	2	44,942	0.00%	大買/大賣/
2021/12/28	5.1	240.81	6	241.08	245.50	-0.9	45,334	0.00%
2021/12/27	7.1	242.44	11	245.16	238.50	-4	45,452	-0.01%
2021/12/24	8.2	248.58	20.1	248.60	249.00	-11.9	45,182	-0.03%
2021/12/23	19.1	247.44	22.1	246.22	243.00	-3	45,107	-0.01%
2021/12/22	557.1	243.03	544	243.59	243.00	13.1	44,945	0.03%	大買/大賣/
2021/12/21	393	238.02	394.7	238.28	238.50	-1.6	44,416	0.00%	大買/大賣/
2021/12/20	19	227.53	21	226.21	217.00	-2	43,896	0.00%
2021/12/17	550	224.79	542	222.11	225.50	8	43,928	0.02%	大買/大賣/
2021/12/16	60	212.17	90.5	207.40	217.50	-30.5	42,868	-0.07%
2021/12/15	3	190.50	23	195.28	198.00	-20	42,239	-0.05%
2021/12/14	47	181.30	34	190.81	180.00	13	42,330	0.03%
2021/12/13	8.5	191.53	10	193.80	194.00	-1.5	43,128	0.00%
2021/12/10	4	188.50	0	0.00	187.50	4	43,465	0.01%
2021/12/09	39	189.72	49.1	194.78	188.50	-10.1	44,281	-0.02%
2021/12/08	21	187.55	24	189.08	194.50	-3	44,790	-0.01%
2021/12/07	37	176.93	37	180.31	177.00	0	44,992	0.00%
2021/12/06	37	178.99	32	187.09	178.50	5	45,320	0.01%
2021/12/03	11	190.73	11	190.59	190.00	0	45,555	0.00%
2021/12/02	5	186.50	14	185.96	184.50	-9	45,714	-0.02%
2021/12/01	2	181.00	5	183.70	187.00	-3	45,984	-0.01%
2021/11/30	186	186.02	179	186.63	186.00	7	46,512	0.02%	大買/大賣/
2021/11/29	241	182.59	235	177.57	183.00	6	47,677	0.01%	大買/大賣/
2021/11/26	20.1	178.85	16	175.78	182.00	4.1	48,042	0.01%
2021/11/25	11	180.68	7	180.57	176.50	4	47,917	0.01%
2021/11/24	12	178.33	14.1	181.12	179.00	-2.1	47,883	0.00%
2021/11/23	43	184.23	39	186.68	184.50	4	48,613	0.01%
2021/11/22	41.1	188.50	43	189.55	190.00	-1.9	48,686	0.00%
2021/11/19	22	192.59	20	190.88	190.50	2	48,565	0.00%
2021/11/18	147	196.20	141.1	200.67	196.00	5.9	48,409	0.01%	大買/大賣/
2021/11/17	189	203.78	198	205.68	206.00	-9	48,307	-0.02%	大買/大賣/
2021/11/16	85	194.48	82	201.02	193.50	3	47,897	0.01%
2021/11/15	14.1	196.46	13	197.42	198.50	1.1	47,378	0.00%
2021/11/12	340.1	189.74	331	195.76	189.00	9.1	47,110	0.02%	大買/大賣/
2021/11/11	346	190.93	344	190.45	191.00	2	46,520	0.00%	大買/大賣/
2021/11/10	294	193.63	301	183.08	194.00	-7	46,153	-0.02%	大買/大賣/
2021/11/09	53	185.09	67	184.53	181.00	-14	45,662	-0.03%
2021/11/08	299	181.33	279.1	188.14	181.00	20	45,141	0.04%	大買/大賣/
2021/11/05	280	195.90	283	185.18	197.00	-3	44,724	-0.01%	大買/大賣/
2021/11/04	14	192.29	29	193.74	190.50	-15	44,059	-0.03%
2021/11/03	37	195.28	36.6	198.56	193.50	0.4	43,471	0.00%
2021/11/02	420	205.80	415	208.41	205.50	5	43,072	0.01%	大買/大賣/
2021/11/01	99	210.37	92	211.98	210.00	7	42,405	0.02%
2021/10/29	914	205.26	909.2	201.94	201.00	4.8	41,622	0.01%	大買/大賣/
2021/10/28	21	192.76	12.3	192.31	196.50	8.7	40,311	0.02%
2021/10/27	583	171.51	611	178.76	179.00	-28	39,421	-0.07%	大買/大賣/
2021/10/26	94.2	172.10	68.5	175.99	163.00	25.7	38,611	0.07%
2021/10/25	103.3	173.38	89.1	170.51	176.00	14.1	37,727	0.04%	大買/
2021/10/22	27	158.13	55	161.85	166.50	-28	36,525	-0.08%
2021/10/21	325	151.63	335	153.76	151.50	-10	35,522	-0.03%	大買/大賣/
2021/10/20	227	153.15	377	149.64	153.50	-150	34,614	-0.43%	大買/大賣/鉅額交易
2021/10/19	317.5	153.94	159	146.23	147.50	158.5	33,683	0.47%	大買/大賣/鉅額交易
2021/10/18	390	141.11	386	139.86	141.00	4	32,110	0.01%	大買/大賣/
2021/10/15	49	133.85	49.9	135.71	143.00	-0.9	31,001	0.00%
2021/10/14	286	132.84	295	130.05	130.00	-9	29,551	-0.03%	大買/大賣/
2021/10/13	415	131.85	423	134.28	131.50	-8	28,779	-0.03%	大買/大賣/
2021/10/12	93	130.95	84	131.98	133.00	9	27,418	0.03%
2021/10/08	36	126.75	82.9	123.01	130.00	-46.9	25,623	-0.18%
2021/10/07	33	116.36	38.3	116.82	118.50	-5.3	25,160	-0.02%
2021/10/06	132	108.11	132	110.48	108.00	0	25,003	0.00%	大買/大賣/
2021/10/05	14	108.93	12	110.04	112.00	2	25,354	0.01%
2021/10/04	15	110.57	17	111.59	109.00	-2	25,273	-0.01%
2021/10/01	51	111.37	47	107.50	107.50	4	25,585	0.02%
2021/09/30	8	114.50	7	115.36	115.00	1	25,583	0.00%
2021/09/29	21	115.29	19	114.74	115.00	2	25,693	0.01%
2021/09/28	23	117.41	32	118.02	120.50	-9	25,254	-0.04%
2021/09/27	11	117.55	5	116.20	114.50	6	24,602	0.02%
2021/09/24	71	119.87	82	117.77	118.00	-11	24,250	-0.05%
2021/09/23	90	115.76	106	110.23	115.50	-16	23,388	-0.07%	大賣/
2021/09/22	25	109.00	9	108.89	106.00	16	23,034	0.07%
2021/09/17	52	113.71	50	112.86	114.00	2	22,693	0.01%
2021/09/16	31	115.90	53.1	116.11	112.50	-22.1	22,132	-0.10%
2021/09/15	3	111.67	10	111.45	111.50	-7	21,085	-0.03%
2021/09/14	528	112.64	532	114.78	115.00	-4	20,608	-0.02%	大買/大賣/
2021/09/13	601	109.15	584	110.65	109.00	17	19,661	0.09%	大買/大賣/
2021/09/10	60	106.28	70	106.68	110.50	-10	18,802	-0.05%
2021/09/09	27	99.67	32	99.86	100.50	-5	18,216	-0.03%
2021/09/08	111	94.82	96	96.70	93.40	15	17,894	0.08%	大買/
2021/09/07	10	102.17	17	100.40	98.30	-7	17,543	-0.04%
2021/09/06	17	111.12	17	111.18	109.00	0	17,535	0.00%
2021/09/03	107	110.85	112.2	111.75	110.00	-5.2	17,809	-0.03%	大買/大賣/
2021/09/02	340.1	110.07	320	108.75	109.00	20.1	17,265	0.12%	大買/大賣/
2021/09/01	27	104.81	50	105.99	109.00	-23	15,914	-0.14%
2021/08/31	49	99.71	75	98.82	99.20	-26	15,298	-0.17%
2021/08/30	13	103.58	18	103.67	103.00	-5	15,046	-0.03%
2021/08/27	100	107.37	53	106.25	103.50	47	15,000	0.31%
2021/08/26	609	103.78	601	103.87	104.00	8	14,197	0.06%	大買/大賣/
2021/08/25	4	96.18	1	94.90	94.80	3	14,015	0.02%
2021/08/24	5	96.58	4	96.83	94.30	1	14,283	0.01%
2021/08/23	102	94.47	102	93.89	94.40	0	14,264	0.00%	大買/大賣/
2021/08/20	3	91.83	6	91.70	90.90	-3	14,185	-0.02%
2021/08/19	2	90.20	3	90.17	86.20	-1	14,118	-0.01%
2021/08/18	1	89.10	1	89.70	89.80	0	14,353	0.00%
2021/08/17	3	88.23	2	89.05	86.70	1	14,560	0.01%
2021/08/16	2	91.65	1	93.00	92.40	1	14,540	0.01%
2021/08/11	0	0.00	1	95.90	97.10	-1	14,663	-0.01%
2021/08/10	1	99.00	3	99.07	97.30	-2	14,664	-0.01%
2021/08/09	49	100.86	47	98.84	98.80	2	14,657	0.01%
2021/08/06	4	100.05	3	99.10	99.30	1	14,668	0.01%
2021/08/05	3	108.50	4	108.25	106.00	-1	14,479	-0.01%
2021/08/04	4	112.00	11	113.50	108.50	-7	14,651	-0.05%
2021/08/03	3	112.34	4	113.00	114.50	-1	14,710	-0.01%
2021/08/02	51	112.49	41	110.78	112.00	10	14,752	0.07%
2021/07/30	7	112.07	13	111.54	112.50	-6	14,891	-0.04%
2021/07/29	7	107.21	16	107.53	108.00	-9	14,903	-0.06%
2021/07/28	10.1	105.84	3.2	105.16	105.00	6.9	15,093	0.05%
2021/07/27	7	117.57	2	117.25	116.50	5	15,783	0.03%
2021/07/26	2	119.50	1	121.00	121.50	1	16,255	0.01%
2021/07/23	9.1	112.21	2	113.25	112.50	7.1	17,371	0.04%
2021/07/22	22	116.95	14	117.11	118.50	8	18,178	0.04%
2021/07/21	0	0.00	3	107.33	110.00	-3	18,336	-0.02%
2021/07/20	9	112.67	9	110.22	111.50	0	18,661	0.00%
2021/07/19	8	113.94	8	115.06	118.00	0	18,678	0.00%
2021/07/16	9	108.00	9	108.44	109.00	0	18,767	0.00%
2021/07/15	20	105.23	21	107.05	109.00	-1	18,898	-0.01%
2021/07/14	98	111.63	1	113.00	114.00	97	18,999	0.51%
2021/07/13	87	111.97	83	112.94	111.00	4	18,915	0.02%
2021/07/12	80	111.18	349	108.98	110.50	-269	18,689	-1.44%	大賣/鉅額交易
2021/07/09	914	106.47	663	106.18	106.50	251	18,206	1.38%	大買/大賣/鉅額交易
2021/07/08	33	94.36	598	92.20	97.10	-565	18,020	-3.14%	大賣/鉅額交易
2021/07/07	1,100	91.77	562	91.79	91.80	538	17,495	3.08%	大買/大賣/鉅額交易
2021/07/06	67	83.54	75	85.55	83.50	-8	17,327	-0.05%
2021/07/05	4	81.93	6.6	84.31	85.40	-2.6	17,067	-0.02%
2021/07/02	4	73.90	25	77.03	77.70	-21	16,992	-0.12%
2021/07/01	10	75.04	35	75.48	74.00	-25	17,167	-0.15%
2021/06/30	1	75.50	2	76.60	76.10	-1	17,153	-0.01%
2021/06/29	42	77.04	11	77.80	75.50	31	17,130	0.18%
2021/06/24	0	0.00	6	76.95	76.70	-6	16,852	-0.04%
2021/06/23	9	77.60	2	77.00	76.70	7	16,816	0.04%
2021/06/22	2	75.10	1	75.50	74.80	1	16,677	0.01%
2021/06/21	8	75.53	5	75.22	75.20	3	16,606	0.02%
2021/06/18	27	77.57	23	77.94	76.30	4	16,489	0.02%
2021/06/17	5	76.80	14	76.69	77.60	-9	16,286	-0.06%
2021/06/16	26	76.45	13	76.97	75.10	13	16,105	0.08%
2021/06/15	45	76.92	434	78.35	78.10	-389	15,932	-2.44%	大賣/鉅額交易
2021/06/11	1,848	78.08	1,481	78.05	78.10	367	15,368	2.39%	大買/大賣/鉅額交易
2021/06/10	10	71.29	24	72.41	71.00	-14	14,589	-0.10%
2021/06/09	65	69.89	64	70.98	69.80	1	14,417	0.01%
2021/06/08	3	70.93	4	71.15	71.40	-1	14,302	-0.01%
2021/06/07	14	70.06	5	70.76	71.10	9	14,221	0.06%
2021/06/04	13	69.81	4	70.80	69.10	9	14,091	0.06%
2021/06/03	5	70.46	7	69.70	70.80	-2	13,914	-0.01%
2021/06/02	1	68.10	2	69.80	69.00	-1	13,719	-0.01%
2021/06/01	15	70.30	6	69.72	69.40	9	13,598	0.07%
2021/05/31	68	68.40	70	67.18	68.40	-2	13,283	-0.02%
2021/05/28	3	67.13	5	67.66	67.50	-2	13,129	-0.02%
2021/05/27	3	66.13	3.1	66.25	65.60	-0.1	13,009	0.00%
2021/05/26	169	66.38	173	66.60	66.30	-4	12,918	-0.03%	大買/大賣/
2021/05/25	274	67.46	274	67.44	67.50	0	12,631	0.00%	大買/大賣/
2021/05/24	1	61.60	0	0.00	61.40	1	12,312	0.01%
2021/05/21	5	60.40	5	60.80	59.80	0	12,295	0.00%
2021/05/20	6	59.82	12	58.90	58.80	-6	12,298	-0.05%
2021/05/19	11	58.30	10	59.00	58.20	1	12,244	0.01%
2021/05/18	1	58.00	1	55.30	58.50	0	12,109	0.00%
2021/05/17	0	0.00	3	53.50	53.20	-3	12,039	-0.02%
2021/05/14	27	59.91	17	58.13	57.60	10	11,963	0.08%
2021/05/12	4	62.75	0	0.00	59.40	4	11,728	0.03%
2021/05/11	0	0.00	1	63.00	63.30	-1	11,444	-0.01%
2021/05/10	1	65.80	1	67.40	66.90	0	11,262	0.00%
2021/05/07	3	68.53	6	69.33	68.00	-3	11,214	-0.03%
2021/05/06	164	67.01	164	67.23	67.00	0	11,047	0.00%	大買/大賣/
2021/05/05	37	69.70	42	68.06	66.50	-5	10,896	-0.05%
2021/05/04	185.1	68.43	30	70.03	73.80	155.1	10,606	1.46%	大買/鉅額交易
2021/05/03	28	71.32	56	70.54	69.80	-28	10,416	-0.27%
2021/04/29	146	73.56	118.7	72.84	74.50	27.3	10,415	0.26%	大買/大賣/
2021/04/28	1,359	67.78	1,556	67.68	67.80	-197	9,319	-2.11%	大買/大賣/鉅額交易
2021/04/27	12	61.85	8	61.00	61.70	4	8,510	0.05%
2021/04/26	7	61.44	20	60.76	62.60	-13	8,303	-0.16%
2021/04/23	6	57.78	2	57.00	58.80	4	7,967	0.05%
2021/04/22	1	57.70	2	59.45	56.50	-1	8,021	-0.01%
2021/04/21	18	58.99	6	60.28	58.70	12	7,949	0.15%
2021/04/20	8	59.01	3	59.10	61.00	5	7,961	0.06%
2021/04/19	31	60.61	23	59.47	59.00	8	7,977	0.10%
2021/04/16	4	59.25	7	58.41	59.50	-3	7,882	-0.04%
2021/04/15	8	58.19	9	58.44	59.30	-1	7,719	-0.01%
2021/04/14	38	58.11	18	57.91	56.40	20	7,561	0.26%
2021/04/13	9	57.67	14	57.71	57.90	-5	7,244	-0.07%
2021/04/12	7	58.44	1	59.10	56.90	6	6,962	0.09%
2021/04/09	13	59.11	15	58.28	57.50	-2	6,837	-0.03%
2021/04/08	5	56.56	0	0.00	57.20	5	6,536	0.08%
2021/04/07	17	56.50	18	56.16	57.40	-1	6,373	-0.02%
2021/04/06	1	53.30	3	53.40	53.40	-2	6,225	-0.03%
2021/04/01	0	0.00	20	52.11	53.00	-20	6,271	-0.32%
2021/03/31	0	0.00	2	52.70	52.10	-2	6,248	-0.03%
2021/03/30	0	0.00	20	52.00	52.40	-20	6,224	-0.32%
2021/03/29	0	52.00	0	0.00	51.90	0	6,285	0.00%
2021/03/26	1	51.30	0	0.00	52.10	1	6,383	0.02%
2021/03/25	2	50.70	0	0.00	50.40	2	6,379	0.03%
2021/03/24	3	50.80	1.8	50.81	50.70	1.2	6,395	0.02%
2021/03/22	0	51.30	0	0.00	51.40	0	6,455	0.00%
2021/03/19	0	0.00	2	51.00	51.00	-2	6,639	-0.03%
2021/03/17	1	52.50	0.6	51.87	51.90	0.4	6,711	0.01%
2021/03/16	0	52.10	2	52.00	51.90	-2	6,770	-0.03%
2021/03/15	2	51.70	2	51.70	51.60	0	6,891	0.00%
2021/03/11	0	50.90	1	50.90	51.00	-1	7,576	-0.01%
2021/03/10	0	50.30	5	50.00	50.10	-5	8,052	-0.06%
2021/03/09	0	49.95	2	49.43	49.50	-2	8,093	-0.02%
2021/03/08	5	50.28	4	50.60	49.95	1	8,096	0.01%
2021/03/05	2	50.05	0	0.00	49.95	2	8,098	0.02%
2021/03/04	6	50.90	0	0.00	50.90	6	8,126	0.07%
2021/03/03	21	51.61	0	0.00	51.90	21	8,098	0.26%
2021/03/02	6	52.92	0	0.00	52.10	6	8,061	0.07%
2021/02/26	6	53.00	0	0.00	53.00	6	8,057	0.07%
2021/02/25	18	53.40	18	54.50	53.40	0	8,060	0.00%
2021/02/24	1	54.00	50	55.22	53.90	-49	8,146	-0.60%
2021/02/23	48	55.40	47	56.00	55.40	1	8,135	0.01%
2021/02/22	83	56.26	23.2	55.44	57.30	59.8	8,151	0.73%
2021/02/19	1	55.70	33	54.74	55.90	-32	8,006	-0.40%
2021/02/18	1	53.70	1	53.20	54.00	0	7,934	0.00%
2021/02/17	1	52.80	0	0.00	53.20	1	7,932	0.01%
2021/02/04	20	52.33	18	52.60	52.20	2	7,859	0.03%
2021/02/03	6	54.02	7	53.47	53.30	-1	7,823	-0.01%
2021/02/02	4	52.23	3	53.30	52.90	1	7,771	0.01%
2021/02/01	1	51.00	133	51.55	51.40	-132	7,737	-1.71%	大賣/鉅額交易
2021/01/29	3	53.20	6	53.55	52.20	-3	7,685	-0.04%
2021/01/28	92	53.58	91	53.40	53.40	1	7,537	0.01%
2021/01/27	5	52.86	4	52.75	52.50	1	7,391	0.01%
2021/01/26	28	51.73	18	52.71	51.10	10	7,215	0.14%
2021/01/25	94	55.10	31	56.69	54.10	63	7,011	0.90%
2021/01/22	140	56.65	95	56.15	57.90	45	6,417	0.70%	大買/
2021/01/21	0	0.00	5	53.74	52.70	-5	5,889	-0.08%
2021/01/20	2	51.25	21	51.26	51.00	-19	5,790	-0.33%
2021/01/19	1	52.30	11	53.51	53.00	-10	5,727	-0.17%
2021/01/18	40	52.90	1	52.40	52.40	39	5,755	0.68%
2021/01/15	19	53.53	12	54.61	53.40	7	5,758	0.12%
2021/01/14	43	53.99	44	53.21	54.00	-1	5,626	-0.02%
2021/01/13	1	53.50	11	53.55	54.00	-10	5,539	-0.18%
2021/01/12	3	52.63	6	52.50	52.00	-3	5,405	-0.06%
2021/01/11	2	51.25	7	51.09	51.60	-5	5,245	-0.10%
2021/01/08	7	48.73	0	0.00	48.75	7	5,169	0.14%
2021/01/07	4.7	49.88	0	0.00	49.75	4.7	5,113	0.09%
2021/01/06	2	49.23	0	0.00	49.30	2	5,073	0.04%
2021/01/05	0	0.00	1	51.10	51.50	-1	4,950	-0.02%
2021/01/04	0	0.00	1	52.20	52.20	-1	4,891	-0.02%
2020/12/31	1	51.80	4	51.70	50.90	-3	4,803	-0.06%
2020/12/30	40	51.50	40	51.40	51.50	0	4,777	0.00%
2020/12/29	1	52.70	6	51.75	51.90	-5	4,740	-0.11%
2020/12/28	2	51.65	2	51.30	51.80	0	4,581	0.00%
2020/12/25	28	50.70	29	50.89	50.70	-1	4,467	-0.02%
2020/12/24	1	51.00	4	51.33	51.00	-3	4,432	-0.07%
2020/12/23	7	51.39	2	51.10	51.20	5	4,403	0.11%
2020/12/22	1	50.80	6	50.97	49.65	-5	4,331	-0.12%
2020/12/21	2	48.93	1	48.65	49.20	1	4,222	0.02%
2020/12/18	1	49.95	1	50.30	49.95	0	4,176	0.00%
2020/12/16	4	50.40	3	50.80	50.50	1	4,107	0.02%
2020/12/15	16	51.77	12	50.43	50.40	4	4,083	0.10%
2020/12/14	38	49.08	40	50.10	50.50	-2	3,880	-0.05%
2020/12/11	4	50.00	1	51.80	49.50	3	3,852	0.08%
2020/12/10	19	50.67	25	50.76	50.70	-6	3,835	-0.16%
2020/12/09	10	51.57	6	51.85	51.70	4	3,743	0.11%
2020/12/08	12	53.27	14	53.06	52.70	-2	3,599	-0.06%
2020/12/07	35.2	55.06	11	54.91	55.40	24.2	3,438	0.70%
2020/12/04	15	52.43	19	52.96	53.40	-4	2,870	-0.14%
2020/12/03	1	49.10	1	48.50	48.55	0	2,374	0.00%
2020/12/02	0	0.00	14	48.90	48.50	-14	2,332	-0.60%
2020/12/01	1	47.45	0	0.00	48.00	1	2,300	0.04%
2020/11/30	0	0.00	2	48.08	47.95	-2	2,292	-0.09%
2020/11/27	2	47.03	1	47.30	47.05	1	2,241	0.04%
2020/11/26	0	0.00	1	46.70	46.60	-1	2,249	-0.04%
2020/11/25	19	46.83	0	0.00	46.05	19	2,250	0.84%
2020/11/24	6	47.12	0	0.00	47.00	6	2,210	0.27%
2020/11/23	15	46.90	23	47.15	47.65	-8	2,171	-0.37%
2020/11/20	0	0.00	3	45.95	46.05	-3	2,028	-0.15%
2020/11/19	24	45.33	10	46.65	45.35	14	1,985	0.71%
2020/11/18	0	0.00	0.1	45.45	45.50	-0.1	1,872	0.00%
2020/11/11	1	43.85	2	43.70	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	1	44.20	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	3	43.50	43.60	-3	1,877	-0.16%
2020/11/05	1	42.15	0	0.00	42.30	1	1,880	0.05%
2020/10/30	0	0.00	4	41.83	41.65	-4	2,050	-0.20%
2020/10/28	4	42.85	1	42.80	42.80	3	2,080	0.14%
2020/10/27	10	43.40	10	43.05	43.40	0	2,133	0.00%
2020/10/26	2	43.85	2	43.10	43.35	0	2,166	0.00%
2020/10/23	2	44.10	11	43.92	44.10	-9	2,143	-0.42%
2020/10/22	1	43.30	0	0.00	43.00	1	2,260	0.04%
2020/10/21	3	43.27	0	0.00	43.05	3	2,425	0.12%
2020/10/20	3	44.10	1	43.90	43.05	2	2,688	0.07%
2020/10/19	0	0.00	3	43.07	44.15	-3	2,701	-0.11%
2020/10/16	13	42.55	2	42.40	42.25	11	2,745	0.40%
2020/10/15	2	43.13	1	43.65	43.10	1	2,879	0.03%
2020/10/14	1	43.20	1	43.60	43.35	0	2,935	0.00%
2020/10/13	12	43.20	1	43.25	43.25	11	2,988	0.37%
2020/10/12	10	44.45	0	0.00	43.75	10	3,018	0.33%
2020/10/07	1	44.60	11	44.95	44.95	-10	3,109	-0.32%
2020/09/24	10	43.65	0	0.00	43.00	10	4,699	0.21%
2020/09/18	0	0.00	3	45.75	45.65	-3	5,792	-0.05%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	0	0.00	17	45.56	45.05	-17	6,332	-0.27%
2020/09/15	0	0.00	2	45.35	45.40	-2	6,368	-0.03%
2020/09/04	2	43.70	0	0.00	43.95	2	6,670	0.03%
2020/09/03	1	44.40	1	44.95	44.40	0	6,680	0.00%
2020/09/02	1	45.10	0	0.00	45.10	1	6,696	0.01%
2020/08/24	0.1	43.40	0	0.00	43.40	0.1	6,875	0.00%
2020/08/20	15	42.83	0	0.00	42.40	15	6,915	0.22%
2020/08/18	0	0.00	15	46.15	46.30	-15	6,847	-0.22%
2020/08/13	0	0.00	2	46.85	46.25	-2	6,979	-0.03%
2020/08/12	15	46.42	0	0.00	46.60	15	6,993	0.21%
2020/08/11	0	0.00	5	47.45	47.30	-5	6,969	-0.07%
2020/08/04	11	47.55	1	47.55	47.80	10	6,835	0.15%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/29	12	46.68	12	46.83	46.95	0	6,725	0.00%
2020/07/28	0	0.00	10	48.04	46.20	-10	6,658	-0.15%
2020/07/27	43	50.56	44	49.32	49.15	-1	6,524	-0.02%
2020/07/24	29	53.01	24	53.88	52.10	5	6,354	0.08%
2020/07/23	4	52.18	4	52.58	52.90	0	6,085	0.00%
2020/07/22	3	52.20	1	52.20	52.50	2	6,034	0.03%
2020/07/21	12	52.18	5	52.66	53.00	7	6,100	0.11%
2020/07/20	10	49.40	10	50.80	50.80	0	6,105	0.00%
2020/07/16	2	50.50	0	0.00	50.10	2	6,051	0.03%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	6	51.00	51.00	-6	6,004	-0.10%
2020/07/13	9	51.10	2	51.05	51.60	7	5,971	0.12%
2020/07/10	3	51.67	9	50.53	50.80	-6	5,933	-0.10%
2020/07/09	9	53.74	19	53.71	52.60	-10	5,837	-0.17%
2020/07/08	8	52.98	5	52.72	54.00	3	5,663	0.05%
2020/07/07	2	53.00	7	51.99	51.50	-5	5,429	-0.09%
2020/07/06	9	54.59	20	54.00	54.00	-11	5,261	-0.21%
2020/07/03	23	53.81	37	53.39	52.80	-14	5,033	-0.28%
2020/07/02	29	50.06	13	49.53	51.30	16	4,544	0.35%
2020/07/01	16	46.21	6	47.18	47.75	10	4,233	0.24%
2020/06/30	10	47.63	6	48.11	46.40	4	4,065	0.10%
2020/06/29	10	46.46	64	45.70	46.50	-54	3,795	-1.42%
2020/06/24	87	45.85	50	45.10	44.80	37	3,484	1.06%
2020/06/23	4	43.46	8	43.41	43.35	-4	3,083	-0.13%
2020/06/22	3	42.55	0	0.00	42.70	3	2,987	0.10%
2020/06/19	1	42.25	0	0.00	41.00	1	2,984	0.03%
2020/06/18	1	41.70	0	0.00	41.80	1	2,809	0.04%
2020/06/17	2	41.80	0	0.00	41.70	2	2,797	0.07%
2020/06/16	2	41.55	0	0.00	41.90	2	2,819	0.07%
2020/06/15	2	41.63	3	41.90	41.45	-1	2,862	-0.03%
2020/06/12	3	40.85	1	41.40	41.65	2	2,889	0.07%
2020/06/11	11	43.30	1	44.20	42.80	10	2,908	0.34%
2020/06/09	1	44.00	0	0.00	44.35	1	2,993	0.03%
2020/06/05	2	44.83	1	44.95	44.90	1	2,992	0.03%
2020/06/04	2	44.90	0	0.00	45.00	2	3,007	0.07%
2020/06/03	1	44.95	6	45.01	45.05	-5	3,010	-0.17%
2020/06/02	2	44.88	12	44.58	44.40	-10	2,974	-0.34%
2020/06/01	8	44.95	4	44.91	45.10	4	2,948	0.14%
2020/05/29	1	43.85	2	44.18	43.60	-1	2,905	-0.03%
2020/05/28	1	43.95	1	44.85	43.35	0	2,887	0.00%
2020/05/26	4	43.73	0	0.00	43.20	4	2,910	0.14%
2020/05/25	1	43.80	0	0.00	43.70	1	2,915	0.03%
2020/05/22	0	0.00	7	44.95	43.60	-7	2,934	-0.24%
2020/05/21	1	43.85	11	43.67	43.95	-10	2,875	-0.35%
2020/05/20	2	42.13	4	42.48	42.30	-2	2,828	-0.07%
2020/05/19	5	41.79	5	41.65	41.95	0	2,832	0.00%
2020/05/15	5	41.70	0	0.00	41.35	5	2,838	0.18%
2020/05/14	5	42.70	0	0.00	42.10	5	2,851	0.18%
2020/05/13	0	0.00	7	43.50	43.70	-7	2,869	-0.24%
2020/05/12	3	42.67	10	42.85	42.40	-7	2,915	-0.24%
2020/05/11	3	43.35	0	0.00	43.35	3	2,927	0.10%
2020/05/07	5	43.35	9	43.71	43.55	-4	2,940	-0.14%
2020/05/05	5	42.71	0	0.00	42.80	5	2,964	0.17%
2020/05/04	2	42.33	0	0.00	42.60	2	2,988	0.07%
2020/04/30	2	43.48	5	43.50	43.35	-3	3,014	-0.10%
2020/04/28	6	42.88	3	43.25	42.95	3	3,127	0.10%
2020/04/27	3	43.03	0	0.00	42.80	3	3,171	0.09%
2020/04/24	3	43.12	5	43.46	42.55	-2	3,160	-0.06%
2020/04/23	5	43.75	1	45.00	45.30	4	3,036	0.13%
2020/04/21	9	41.96	2	43.33	41.80	7	2,950	0.24%
2020/04/17	0	0.00	16	42.94	42.05	-16	3,103	-0.52%
2020/04/16	0	0.00	1	41.80	41.60	-1	3,147	-0.03%
2020/04/14	15	41.00	0	0.00	41.00	15	3,368	0.45%
2020/04/13	2	39.50	0	0.00	39.80	2	3,432	0.06%
2020/04/10	6	39.85	0	0.00	40.05	6	3,518	0.17%
2020/04/08	2	40.60	2	39.40	41.20	0	3,905	0.00%
2020/04/07	0	0.00	1	38.70	38.80	-1	3,875	-0.03%
2020/04/06	2	37.35	0	0.00	37.45	2	3,842	0.05%
2020/03/31	0	0.00	1	36.30	36.30	-1	3,870	-0.03%
2020/03/30	0	0.00	2	35.85	36.70	-2	3,875	-0.05%
2020/03/27	0	0.00	4	36.95	36.20	-4	3,858	-0.10%
2020/03/26	2	36.35	9	36.56	36.50	-7	3,829	-0.18%
2020/03/25	10	36.39	4	36.76	36.40	6	3,837	0.16%
2020/03/24	0	0.00	3	33.55	34.10	-3	3,804	-0.08%
2020/03/23	2	30.40	5	31.96	32.15	-3	3,791	-0.08%
2020/03/20	8	31.69	22	31.82	32.05	-14	3,796	-0.37%
2020/03/19	13	29.98	4	29.21	29.15	9	3,801	0.24%
2020/03/18	1	32.30	3	33.52	32.35	-2	3,768	-0.05%
2020/03/17	2	31.00	13	32.54	32.95	-11	3,806	-0.29%
2020/03/16	16	34.36	16	35.03	32.70	0	3,763	0.00%
2020/03/12	2	39.70	3	39.38	38.35	-1	3,623	-0.03%
2020/03/10	1	42.95	0	0.00	43.80	1	3,586	0.03%
2020/03/09	4	44.15	0	0.00	42.80	4	3,570	0.11%
2020/03/06	0	0.00	17	45.30	45.05	-17	3,566	-0.48%
2020/03/05	25	45.62	17	45.93	45.90	8	3,598	0.22%
2020/03/04	2	45.05	8	45.08	45.05	-6	3,633	-0.17%
2020/03/03	2	45.80	4	45.95	45.55	-2	3,623	-0.06%
2020/03/02	1	42.50	14	45.42	45.00	-13	3,613	-0.36%
2020/02/27	5	44.70	0	0.00	44.05	5	3,588	0.14%
2020/02/25	5	45.85	6	45.60	46.10	-1	3,569	-0.03%
2020/02/24	8	46.86	7	46.74	46.80	1	3,538	0.03%
2020/02/21	2	47.53	30	47.45	47.65	-28	3,525	-0.79%
2020/02/20	2	48.33	0	0.00	48.15	2	3,499	0.06%
2020/02/19	31	48.89	0	0.00	48.60	31	3,494	0.89%
2020/02/18	8	48.26	0	0.00	48.90	8	3,514	0.23%
2020/02/17	14	48.77	0	0.00	48.45	14	3,503	0.40%
2020/02/14	2	49.45	5	49.55	49.50	-3	3,488	-0.09%
2020/02/13	38	49.99	21	50.03	50.00	17	3,453	0.49%
2020/02/12	1	48.65	28	48.84	49.25	-27	3,412	-0.79%
2020/02/11	40	47.82	4	47.96	48.05	36	3,445	1.04%
2020/02/10	1	45.70	17	46.67	46.65	-16	3,439	-0.47%
2020/02/07	12	47.67	2	47.20	47.15	10	3,447	0.29%
2020/02/06	0	0.00	9	48.36	48.30	-9	3,450	-0.26%
2020/02/05	21	48.35	15	47.05	47.00	6	3,439	0.17%
2020/02/04	17	47.30	0	0.00	48.00	17	3,428	0.50%
2020/02/03	1	46.50	0	0.00	46.60	1	3,452	0.03%
2020/01/31	7	49.64	3	49.70	49.45	4	3,488	0.11%
2020/01/30	8	52.55	6	52.83	52.10	2	3,523	0.06%
2020/01/20	0	0.00	5	58.10	57.80	-5	3,613	-0.14%
2020/01/17	0	0.00	1	59.50	58.80	-1	3,640	-0.03%
2020/01/16	1	59.80	0	0.00	59.10	1	3,717	0.03%
2020/01/15	4	59.10	4	59.13	58.90	0	3,685	0.00%
2020/01/14	7	59.49	2	60.40	59.40	5	3,670	0.14%
2020/01/13	3	58.23	17	58.85	59.50	-14	3,550	-0.39%
2020/01/10	1	58.50	0	0.00	58.60	1	3,536	0.03%
2020/01/09	12	56.86	27	57.61	58.30	-15	3,463	-0.43%
2020/01/08	11	56.23	5	56.48	55.70	6	3,326	0.18%
2020/01/07	24	56.95	4	56.85	56.10	20	3,239	0.62%
2020/01/06	58	58.58	65	56.89	56.60	-7	3,189	-0.22%
2020/01/03	12	60.57	15	60.43	59.00	-3	3,236	-0.09%
2020/01/02	8	59.19	10	59.31	59.20	-2	3,036	-0.07%
2019/12/30	5	56.80	1	56.90	56.60	4	3,005	0.13%
2019/12/27	3	56.63	14	56.60	56.50	-11	3,048	-0.36%
2019/12/26	14	57.04	1	57.50	56.70	13	3,070	0.42%
2019/12/25	3	56.40	2	56.50	56.50	1	3,056	0.03%
2019/12/24	2	55.50	4	55.60	55.20	-2	3,088	-0.06%
2019/12/23	1	56.00	0	0.00	55.40	1	3,116	0.03%
2019/12/20	7	56.70	0	0.00	56.50	7	3,169	0.22%
2019/12/18	6	56.62	0	0.00	56.20	6	3,316	0.18%
2019/12/17	0	0.00	3	56.60	56.70	-3	3,756	-0.08%
2019/12/16	3	55.73	6	55.98	56.20	-3	4,080	-0.07%
2019/12/13	3	54.93	0	54.80	55.10	3	4,112	0.07%
2019/12/12	3	56.37	7	56.57	55.80	-4	4,110	-0.10%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/05	0	0.00	1	54.30	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	1	53.40	1	53.20	53.20	0	4,334	0.00%
2019/12/02	4	53.90	0	0.00	53.60	4	4,322	0.09%
2019/11/29	1	56.40	10	56.43	55.50	-9	4,310	-0.21%
2019/11/28	1	55.90	2	56.30	56.00	-1	4,278	-0.02%
2019/11/27	1	56.20	1	56.40	56.10	0	4,348	0.00%
2019/11/26	2	56.15	4	56.15	56.50	-2	4,448	-0.04%
2019/11/25	1	55.10	8	55.60	55.70	-7	4,482	-0.16%
2019/11/18	8	55.13	7	56.00	55.20	1	4,737	0.02%
2019/11/15	1	55.50	0	0.00	55.10	1	4,998	0.02%
2019/11/14	8	54.31	0	0.00	54.20	8	5,063	0.16%
2019/11/11	4	54.65	1	54.60	54.10	3	5,362	0.06%
2019/11/08	5	56.12	3	55.67	55.90	2	5,378	0.04%
2019/11/07	2	57.50	1	57.40	57.40	1	5,381	0.02%
2019/11/06	1.4	58.27	1	58.80	58.20	0.4	5,429	0.01%
2019/11/05	3	58.97	3	59.17	58.70	0	5,471	0.00%
2019/11/04	7	58.00	6	58.05	58.00	1	5,545	0.02%
2019/11/01	2	57.60	8	57.38	57.40	-6	5,587	-0.11%
2019/10/31	3	58.77	3	58.67	58.00	0	5,631	0.00%
2019/10/30	9	59.99	5	59.86	59.50	4	5,631	0.07%
2019/10/29	6	61.02	20	61.14	60.00	-14	5,586	-0.25%
2019/10/28	19	60.61	12	60.77	60.60	7	5,596	0.13%
2019/10/25	1	58.50	1	59.40	58.50	0	5,523	0.00%
2019/10/24	15	58.39	16	58.62	59.00	-1	5,619	-0.02%
2019/10/23	3	56.87	1	57.30	56.80	2	5,903	0.03%
2019/10/22	1	56.80	2	57.05	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	3	56.37	56.70	-3	6,112	-0.05%
2019/10/18	1	56.50	2	56.85	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	1	56.10	56.20	-1	6,114	-0.02%
2019/10/16	1	56.10	3	55.93	55.20	-2	6,171	-0.03%
2019/10/15	1	56.30	1	55.70	55.70	0	6,166	0.00%
2019/10/14	2	56.30	2	55.80	55.80	0	6,180	0.00%
2019/10/09	63	55.17	57	54.92	55.20	6	6,182	0.10%
2019/10/08	3	58.57	1	57.70	58.10	2	6,080	0.03%
2019/10/07	0	0.00	9	59.18	58.70	-9	6,174	-0.15%
2019/10/04	10	59.01	8	59.06	58.20	2	6,210	0.03%
2019/10/03	4	57.53	0	0.00	57.50	4	6,118	0.07%
2019/10/02	0	0.00	2	57.60	58.50	-2	6,113	-0.03%
2019/10/01	5	57.88	0	0.00	58.30	5	6,158	0.08%
2019/09/27	1	58.50	1	58.80	57.80	0	6,240	0.00%
2019/09/26	6	58.90	7	60.07	59.40	-1	6,322	-0.02%
2019/09/25	3	59.53	1	59.40	59.60	2	6,379	0.03%
2019/09/24	22	59.77	0	0.00	59.20	22	6,395	0.34%
2019/09/23	3	61.00	3	61.90	61.30	0	6,301	0.00%
2019/09/20	61	63.21	46.6	62.24	60.80	14.4	6,224	0.23%
2019/09/19	5	60.80	28	60.46	61.60	-23	5,795	-0.40%
2019/09/18	10	57.75	1	57.90	57.50	9	5,619	0.16%
2019/09/17	0	0.00	2	58.00	58.20	-2	5,619	-0.04%
2019/09/16	4	57.40	7	57.26	57.60	-3	5,640	-0.05%
2019/09/12	0	0.00	41	58.40	58.20	-41	5,644	-0.73%
2019/09/11	0	0.00	44	58.67	58.70	-44	5,630	-0.78%
2019/09/10	8	58.13	1	58.50	58.00	7	5,584	0.13%
2019/09/09	12	58.53	5	58.48	58.00	7	5,544	0.13%
2019/09/06	82	59.05	7	58.73	59.00	75	5,454	1.37%
2019/09/05	1	58.00	6	57.80	58.00	-5	5,382	-0.09%
2019/09/04	2	56.60	2	57.00	57.10	0	5,354	0.00%
2019/09/03	6	56.53	0	0.00	56.50	6	5,439	0.11%
2019/09/02	2	56.90	0	0.00	57.40	2	5,441	0.04%
2019/08/30	6	57.40	5	57.02	56.80	1	5,419	0.02%
2019/08/29	12	56.52	5	57.00	57.00	7	5,340	0.13%
2019/08/28	1	55.50	7	55.76	55.50	-6	5,235	-0.11%
2019/08/27	10	54.90	0	0.00	54.30	10	5,189	0.19%
2019/08/26	7	54.13	5	55.10	53.90	2	5,174	0.04%
2019/08/23	50	56.84	50	56.23	56.90	0	5,128	0.00%
2019/08/22	103	56.34	98	57.47	56.40	5	5,109	0.10%	大買/
2019/08/21	10	58.14	21	57.10	57.20	-11	5,041	-0.22%
2019/08/20	40	58.75	27	58.90	58.10	13	4,947	0.26%
2019/08/19	12	55.10	24	55.77	56.10	-12	4,697	-0.26%
2019/08/16	20	55.71	9	55.18	54.10	11	4,616	0.24%
2019/08/15	2	51.75	2	53.15	52.80	0	4,413	0.00%
2019/08/14	2	52.70	0	0.00	52.40	2	4,405	0.05%
2019/08/13	1	53.30	0	0.00	53.50	1	4,355	0.02%
2019/08/08	0	0.00	5	55.70	55.70	-5	4,286	-0.12%
2019/08/07	7	55.16	1	54.60	54.00	6	4,232	0.14%
2019/08/06	6	54.92	1	54.30	55.00	5	4,193	0.12%
2019/08/05	4	57.15	2	57.55	56.60	2	4,101	0.05%
2019/08/02	1	58.90	2	59.50	59.00	-1	4,055	-0.02%
2019/08/01	3	61.63	0	0.00	61.30	3	4,025	0.07%
2019/07/31	0	0.00	2	62.00	62.90	-2	3,997	-0.05%
2019/07/30	3	61.13	1	62.00	60.40	2	3,974	0.05%
2019/07/29	2	62.30	0	0.00	63.40	2	3,861	0.05%
2019/07/26	1	63.10	18	62.59	63.50	-17	3,813	-0.45%
2019/07/25	46	63.05	30	62.08	61.50	16	3,734	0.43%
2019/07/24	11	56.27	20	59.23	60.70	-9	3,387	-0.27%
2019/07/23	4	55.60	0	0.00	55.20	4	3,258	0.12%
2019/07/22	3	53.90	14	55.31	56.10	-11	3,287	-0.33%
2019/07/19	1	53.60	1	55.10	54.00	0	3,404	0.00%
2019/07/18	1	53.70	0	0.00	53.20	1	3,432	0.03%
2019/07/16	1	55.20	0	0.00	55.40	1	3,466	0.03%
2019/07/15	2	56.40	0	0.00	55.90	2	3,586	0.06%
2019/07/12	4	56.30	5	56.74	56.40	-1	3,660	-0.03%
2019/07/11	3	57.00	0.6	56.50	56.80	2.4	3,642	0.07%
2019/07/10	3	55.30	16	54.27	55.30	-13	3,519	-0.37%
2019/07/09	3	53.57	6	53.45	54.00	-3	3,451	-0.09%
2019/07/08	11	52.53	2	52.90	52.20	9	3,411	0.26%
2019/07/05	4	53.98	3	53.80	54.50	1	3,418	0.03%
2019/07/04	0	0.00	3	53.47	53.70	-3	3,400	-0.09%
2019/07/03	7	52.36	4	52.40	51.10	3	3,368	0.09%
2019/07/02	6	51.17	10	51.82	52.00	-4	3,268	-0.12%
2019/07/01	2	49.35	12	50.52	50.70	-10	3,203	-0.31%
2019/06/27	0	0.00	1	48.65	48.60	-1	3,217	-0.03%
2019/06/26	1	48.35	1	48.75	48.45	0	3,205	0.00%
2019/06/25	7	50.94	4	50.70	48.35	3	3,182	0.09%
2019/06/24	1	50.10	7	49.64	49.75	-6	3,017	-0.20%
2019/06/21	6	48.87	2	49.08	47.35	4	2,962	0.14%
2019/06/14	0	0.00	1	47.40	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	1	47.05	47.05	-1	3,039	-0.03%
2019/06/12	0	0.00	1	47.75	48.00	-1	3,022	-0.03%
2019/06/11	2	48.50	1	46.95	48.55	1	3,006	0.03%
2019/06/10	1	45.70	1	44.85	44.70	0	2,927	0.00%
2019/06/05	1	44.25	1	44.50	44.00	0	2,917	0.00%
2019/06/04	1	43.85	0	0.00	43.70	1	2,933	0.03%
2019/05/24	2	42.35	1	41.85	41.75	1	3,106	0.03%
2019/05/23	1	43.25	1	42.95	42.35	0	3,106	0.00%
2019/05/21	0	0.00	2	43.00	43.15	-2	3,483	-0.06%
2019/05/20	1	44.00	0	0.00	43.90	1	3,605	0.03%
2019/05/16	3	46.38	2	46.60	45.45	1	3,627	0.03%
2019/05/14	2	45.45	0	0.00	45.50	2	3,673	0.05%
2019/05/13	0	0.00	2	45.90	45.85	-2	3,687	-0.05%
2019/05/10	0	0.00	3	47.42	46.90	-3	3,692	-0.08%
2019/05/09	0	0.00	1	47.90	46.65	-1	3,687	-0.03%
2019/05/08	1	48.80	0	0.00	48.60	1	3,657	0.03%
2019/05/07	0	0.00	3	49.90	49.60	-3	3,653	-0.08%
2019/05/03	0	0.00	4	50.10	51.40	-4	3,649	-0.11%
2019/04/29	2	49.80	1	51.80	49.55	1	3,696	0.03%
2019/04/25	0	0.00	1	50.50	50.60	-1	3,583	-0.03%
2019/04/24	0	0.00	8	48.90	48.60	-8	3,463	-0.23%
2019/04/23	3	48.02	0	0.00	47.85	3	3,476	0.09%
2019/04/22	0	0.00	1	49.10	49.05	-1	3,485	-0.03%
2019/04/19	4	49.30	4	49.43	49.80	0	3,458	0.00%
2019/04/18	0	0.00	1	48.30	47.75	-1	3,312	-0.03%
2019/04/16	5	47.05	1	47.10	47.05	4	3,235	0.12%
2019/04/11	1	47.90	1	47.85	46.65	0	3,285	0.00%
2019/04/10	0	0.00	2	47.70	47.40	-2	3,284	-0.06%
2019/04/09	3	47.17	3	47.60	46.70	0	3,271	0.00%
2019/04/08	3	45.98	1	46.55	45.85	2	3,231	0.06%
2019/04/03	0	0.00	1	45.90	45.60	-1	3,397	-0.03%
2019/04/02	2	45.73	3	45.88	45.80	-1	3,448	-0.03%
2019/04/01	1	45.00	0	0.00	44.45	1	3,397	0.03%
2019/03/29	0	0.00	1	44.30	44.55	-1	3,373	-0.03%
2019/03/28	0	0.00	1	44.55	44.20	-1	3,423	-0.03%
2019/03/27	1	44.00	1	43.95	44.00	0	3,437	0.00%
2019/03/26	2	44.33	0	0.00	44.10	2	3,439	0.06%
2019/03/22	1	46.45	1	46.00	45.80	0	3,436	0.00%
2019/03/21	1	46.00	1	45.60	45.80	0	3,419	0.00%
2019/03/20	2	46.75	0	0.00	46.25	2	3,405	0.06%
2019/03/19	0	0.00	4	45.96	46.40	-4	3,401	-0.12%
2019/03/13	1	44.75	1	44.50	44.65	0	3,399	0.00%
2019/03/12	1	44.20	4	43.90	43.80	-3	3,412	-0.09%
2019/03/08	2	43.40	0	0.00	43.80	2	3,525	0.06%
2019/03/06	3	44.35	5	44.25	44.20	-2	3,639	-0.05%
2019/03/05	2	44.95	0	0.00	44.85	2	3,708	0.05%
2019/03/04	7	44.95	0	0.00	44.90	7	3,854	0.18%
2019/02/27	2	47.50	0	0.00	45.95	2	3,874	0.05%
2019/02/26	1	49.80	0	0.00	48.00	1	3,834	0.03%
2019/02/25	2	47.85	0	0.00	47.85	2	3,907	0.05%
2019/02/22	1	48.10	1	48.60	48.00	0	3,955	0.00%
2019/02/21	4	47.95	5	48.51	48.65	-1	4,044	-0.02%
2019/02/20	10	50.46	3	50.97	48.30	7	4,041	0.17%
2019/02/19	5	47.95	8	48.14	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	1	44.30	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	1	44.00	43.30	-1	3,522	-0.03%
2019/02/14	0	0.00	1	43.40	43.70	-1	3,512	-0.03%
2019/02/13	1	43.10	6	43.45	43.00	-5	3,482	-0.14%
2019/02/12	3	43.48	1	44.10	43.35	2	3,456	0.06%
2019/02/11	1	42.95	2	43.40	43.70	-1	3,445	-0.03%
2019/01/30	2	43.43	0	0.00	43.00	2	3,451	0.06%
2019/01/29	3	43.30	2	43.55	43.35	1	3,481	0.03%
2019/01/25	1	44.15	0	0.00	44.10	1	3,574	0.03%
2019/01/24	0	0.00	7	43.50	43.65	-7	3,590	-0.19%
2019/01/23	7	43.41	6	43.79	43.15	1	3,634	0.03%
2019/01/22	2	43.53	2	44.03	43.35	0	3,669	0.00%
2019/01/21	1	43.75	3	43.77	44.50	-2	3,757	-0.05%
2019/01/18	1	42.10	6	42.32	42.20	-5	3,761	-0.13%
2019/01/17	7	42.85	4	43.00	42.25	3	3,816	0.08%
2019/01/16	4	43.14	2	43.50	43.00	2	3,925	0.05%
2019/01/15	6	43.09	0	0.00	43.20	6	3,927	0.15%
2019/01/11	2	43.00	4	42.70	41.75	-2	3,839	-0.05%
2019/01/09	0	0.00	2	41.70	42.00	-2	3,830	-0.05%
2019/01/08	3	41.70	2	41.20	41.10	1	3,839	0.03%
2019/01/04	3	39.30	0	0.00	39.10	3	3,894	0.08%
2019/01/03	1	42.40	0	0.00	40.65	1	3,914	0.03%
2019/01/02	2	42.63	1	44.00	42.60	1	3,940	0.03%
2018/12/28	6	42.50	1	41.85	42.30	5	3,955	0.13%
2018/12/27	1	42.00	0	0.00	41.40	1	4,015	0.02%
2018/12/26	1	44.75	5	45.03	41.00	-4	4,045	-0.10%
2018/12/25	2	42.60	5	41.47	42.25	-3	3,913	-0.08%
2018/12/24	0	0.00	2	41.15	41.20	-2	3,875	-0.05%
2018/12/22	1	38.70	0	0.00	38.80	1	3,862	0.03%
2018/12/21	3	39.20	0	0.00	39.10	3	3,897	0.08%
2018/12/20	1	39.75	0	0.00	40.30	1	3,893	0.03%
2018/12/14	3	40.20	0	0.00	40.45	3	4,155	0.07%
2018/12/13	2	41.50	0	0.00	40.60	2	4,160	0.05%
2018/12/12	1	41.25	1	41.65	41.50	0	4,166	0.00%
2018/12/10	0	0.00	5	39.35	38.75	-5	4,183	-0.12%
2018/12/06	5	39.82	2	39.35	39.50	3	4,326	0.07%
2018/12/05	3	40.55	0	0.00	40.85	3	4,361	0.07%
2018/12/03	5	42.20	1	42.25	42.00	4	4,711	0.08%
2018/11/30	1	40.75	0	0.00	40.90	1	4,696	0.02%
2018/11/29	1	41.85	1	40.90	41.00	0	4,804	0.00%
2018/11/28	2	39.75	2	39.55	40.15	0	5,009	0.00%
2018/11/27	2	38.10	3	38.25	39.10	-1	5,358	-0.02%
2018/11/26	2	37.80	12	37.38	37.00	-10	5,392	-0.19%
2018/11/23	0	0.00	10	36.20	36.00	-10	5,385	-0.19%
2018/11/22	3	37.35	1	37.45	36.10	2	5,414	0.04%
2018/11/21	4	35.55	3	35.97	36.95	1	5,308	0.02%
2018/11/20	26	36.26	7	36.64	36.25	19	5,245	0.36%
2018/11/19	1	37.25	48	37.03	37.25	-47	5,169	-0.91%
2018/11/16	0	0.00	2	33.95	33.90	-2	5,164	-0.04%
2018/11/15	0	0.00	2	33.00	33.25	-2	5,152	-0.04%
2018/11/14	1	32.45	0	0.00	32.35	1	5,172	0.02%
2018/11/13	1	31.80	1	32.20	32.90	0	5,203	0.00%
2018/11/08	5	34.42	7	34.23	33.20	-2	5,324	-0.04%
2018/11/07	0	0.00	1	33.20	33.40	-1	5,364	-0.02%
2018/11/06	8	33.27	3	33.63	32.00	5	5,405	0.09%
2018/11/05	11	32.97	2	33.25	33.70	9	5,394	0.17%
2018/11/02	38	33.69	6	34.08	33.75	32	5,406	0.59%
2018/11/01	0	0.00	1	32.75	32.80	-1	5,375	-0.02%
2018/10/31	3	31.93	5	32.22	32.00	-2	5,331	-0.04%
2018/10/30	1	28.85	1	28.00	30.40	0	5,274	0.00%
2018/10/29	1	30.40	0	0.00	29.60	1	5,226	0.02%
2018/10/26	8	30.61	0	0.00	29.80	8	5,098	0.16%
2018/10/25	9	32.83	1	33.50	32.40	8	5,023	0.16%
2018/10/24	4	36.66	0	0.00	36.00	4	5,014	0.08%
2018/10/23	3	38.60	6	39.13	39.00	-3	4,968	-0.06%
2018/10/19	3	40.13	0	0.00	40.80	3	4,962	0.06%
2018/10/18	0	0.00	3	41.93	42.30	-3	4,942	-0.06%
2018/10/17	1	42.00	1	42.15	41.65	0	4,936	0.00%
2018/10/12	6	39.36	0	0.00	39.60	6	5,006	0.12%
2018/10/11	1	38.70	9	38.80	38.70	-8	4,972	-0.16%
2018/10/09	1	44.05	2	44.50	43.00	-1	4,970	-0.02%
2018/10/08	4	46.13	0	0.00	45.70	4	4,961	0.08%
2018/10/05	1	45.00	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1	49.05	5	49.50	48.65	-4	4,925	-0.08%
2018/10/03	4	52.08	5	51.10	50.50	-1	4,879	-0.02%
2018/10/02	1	53.60	1	53.60	53.20	0	4,850	0.00%
2018/10/01	1	54.70	1	55.10	55.00	0	4,825	0.00%
2018/09/27	1	55.30	0	0.00	55.20	1	4,844	0.02%
2018/09/21	2	58.25	0	0.00	58.50	2	4,855	0.04%
2018/09/20	3	61.53	3	60.87	60.20	0	4,731	0.00%
2018/09/18	2	67.50	0	0.00	67.50	2	4,608	0.04%
2018/09/17	0	0.00	1	66.70	67.90	-1	4,587	-0.02%
2018/09/14	6	66.10	15	64.60	65.60	-9	4,546	-0.20%
2018/09/12	1	65.70	26	66.00	64.70	-25	4,494	-0.56%
2018/09/11	10	68.15	0	0.00	68.40	10	4,384	0.23%
2018/09/10	13	67.65	13	68.92	70.50	0	4,312	0.00%
2018/09/07	6	69.05	0	0.00	69.90	6	4,199	0.14%
2018/09/06	0	0.00	7	67.89	67.80	-7	3,989	-0.18%
2018/09/05	13	69.39	0	0.00	68.50	13	3,943	0.33%
2018/09/04	22	71.26	2	70.40	67.50	20	3,797	0.53%
2018/09/03	1	74.40	7	73.44	69.50	-6	3,528	-0.17%
2018/08/31	6	70.83	4	71.40	71.60	2	3,104	0.06%
2018/08/29	2	63.10	11	63.94	64.40	-9	2,955	-0.30%
2018/08/28	0	0.00	4	62.25	62.00	-4	2,993	-0.13%
2018/08/20	0	0.00	3	62.60	63.00	-3	2,982	-0.10%
2018/08/17	1	61.40	0	0.00	62.00	1	3,034	0.03%
2018/08/16	4	62.30	3	61.30	62.50	1	3,013	0.03%
2018/08/10	5	59.20	0	0.00	60.10	5	2,842	0.18%
2018/08/09	1	58.60	1	60.00	59.10	0	2,820	0.00%
2018/08/08	0	0.00	2	60.20	61.50	-2	2,780	-0.07%
2018/08/07	4	58.98	1	60.00	58.90	3	2,726	0.11%
2018/08/06	1	59.50	0	0.00	59.50	1	2,733	0.04%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/08/01	4	60.10	5	61.10	60.70	-1	2,802	-0.04%
2018/07/31	11	60.00	0	0.00	60.00	11	2,849	0.39%
2018/07/20	0	0.00	2.4	67.38	67.30	-2.4	3,361	-0.07%
2018/07/18	1	66.50	0	0.00	66.40	1	3,464	0.03%
2018/07/17	1	66.90	6	67.10	66.50	-5	3,454	-0.14%
2018/07/16	3	66.80	1	67.20	66.90	2	3,442	0.06%
2018/07/13	3	67.17	8	66.14	67.10	-5	3,460	-0.14%
2018/07/12	0	0.00	2	63.75	64.10	-2	3,410	-0.06%
2018/07/11	2	62.45	0	0.00	63.40	2	3,414	0.06%
2018/07/05	0	0.00	2	63.40	62.70	-2	3,588	-0.06%
2018/07/04	4	62.18	8	62.15	62.90	-4	3,656	-0.11%
2018/07/03	2	61.20	0	0.00	60.10	2	3,597	0.06%
2018/06/29	1	60.00	0	0.00	59.80	1	3,624	0.03%
2018/06/26	2	60.60	2	61.25	62.20	0	3,638	0.00%
2018/06/15	1	62.00	0	0.00	62.70	1	4,054	0.02%
2018/06/08	3	64.17	3	65.07	63.50	0	4,410	0.00%
2018/06/07	4	64.63	1	65.30	64.20	3	4,605	0.07%
2018/06/06	1	64.70	1	65.30	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	1	64.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	64.30	1	65.90	64.30	0	5,148	0.00%
2018/05/30	3	62.50	0	0.00	62.30	3	6,196	0.05%
2018/05/29	1	64.40	2	64.40	63.80	-1	6,348	-0.02%
2018/05/28	1	64.50	1	64.60	64.00	0	6,402	0.00%
2018/05/25	5	63.38	3	64.23	66.10	2	6,506	0.03%
2018/05/23	0	0.00	2	61.40	61.20	-2	6,644	-0.03%
2018/05/21	2	63.65	0	0.00	63.00	2	6,948	0.03%
2018/05/16	1	65.30	1	65.90	66.00	0	7,551	0.00%
2018/05/15	1	65.90	0	0.00	65.90	1	7,680	0.01%
2018/05/11	1	67.80	81	66.81	65.50	-80	8,085	-0.99%
2018/05/10	0	0.00	10	66.60	67.50	-10	8,198	-0.12%
2018/05/09	0	0.00	1	66.50	66.30	-1	8,402	-0.01%
2018/05/08	11	66.97	0	0.00	67.40	11	8,699	0.13%
2018/05/07	30	69.24	1	68.60	68.10	29	8,877	0.33%
2018/05/04	6	67.33	6	68.33	66.50	0	9,589	0.00%
2018/05/03	0	0.00	20	65.53	68.40	-20	10,151	-0.20%
2018/05/02	70	68.12	2	67.90	66.60	68	10,875	0.63%
2018/04/30	90	64.12	92	64.39	67.00	-2	11,082	-0.02%
2018/04/27	7	61.03	10	62.30	62.00	-3	10,952	-0.03%
2018/04/26	0	0.00	1	59.80	59.70	-1	10,891	-0.01%
2018/04/25	0	0.00	5	62.10	60.00	-5	10,922	-0.05%
2018/04/24	9	65.12	0	0.00	65.10	9	10,906	0.08%
2018/04/16	1	65.40	0	0.00	66.80	1	11,251	0.01%
2018/04/13	0	0.00	2	65.40	65.00	-2	11,315	-0.02%
2018/04/12	1	65.50	0	0.00	66.00	1	11,398	0.01%
2018/04/11	0	0.00	2	66.95	65.70	-2	11,398	-0.02%
2018/04/10	1	71.30	0	0.00	70.00	1	11,276	0.01%
2018/04/03	5	69.76	3	69.90	70.10	2	11,266	0.02%
2018/03/29	0	69.20	0	0.00	69.40	0	11,386	0.00%
2018/03/28	3	70.19	0	0.00	69.30	3	11,411	0.03%
2018/03/27	5	71.18	4	71.15	70.90	1	11,389	0.01%
2018/03/23	8	69.81	0	0.00	71.00	8	11,432	0.07%
2018/03/22	1	73.70	1	72.80	72.00	0	11,569	0.00%
2018/03/21	2	74.90	3	75.27	73.50	-1	11,517	-0.01%
2018/03/20	3	74.27	6	74.18	74.00	-3	11,444	-0.03%
2018/03/19	4	73.60	5	73.40	73.80	-1	11,444	-0.01%
2018/03/16	1	71.70	1	73.50	71.70	0	11,405	0.00%
2018/03/15	0	0.00	4	73.00	73.00	-4	11,464	-0.03%
2018/03/14	3	71.73	4	71.75	72.60	-1	11,486	-0.01%
2018/03/13	8	71.84	5	72.10	73.20	3	11,526	0.03%
2018/03/12	5	70.70	4	70.90	69.10	1	11,502	0.01%
2018/03/09	0	0.00	6	73.25	71.00	-6	11,640	-0.05%
2018/03/08	0	0.00	11	76.07	74.60	-11	11,780	-0.09%
2018/03/07	12	76.15	25	75.96	73.80	-13	11,676	-0.11%
2018/03/06	37	79.01	6	78.43	77.50	31	11,716	0.26%
2018/03/05	4	73.03	8	73.55	75.40	-4	11,460	-0.03%
2018/03/02	5	68.56	9	68.41	68.60	-4	11,349	-0.04%
2018/03/01	5	66.62	3	66.90	66.70	2	11,392	0.02%
2018/02/27	1	66.70	1	67.90	67.90	0	11,572	0.00%
2018/02/26	3	66.60	1	67.20	66.20	2	11,445	0.02%
2018/02/23	2	70.05	2	70.15	68.60	0	11,346	0.00%
2018/02/22	2	69.80	0	0.00	68.80	2	11,322	0.02%
2018/02/21	4	70.48	6	70.82	71.10	-2	11,333	-0.02%
2018/02/12	4	68.93	1	71.60	66.20	3	11,211	0.03%
2018/02/09	8	67.74	5	68.52	68.20	3	11,239	0.03%
2018/02/08	5	71.76	6	69.92	69.10	-1	11,150	-0.01%
2018/02/07	4	72.38	2	74.90	74.90	2	10,986	0.02%
2018/02/06	4	67.48	3	69.43	68.10	1	10,953	0.01%
2018/02/05	3	73.23	0	0.00	74.00	3	10,852	0.03%
2018/02/02	6	78.82	6	79.10	78.10	0	10,763	0.00%
2018/02/01	6	80.25	4	80.98	77.90	2	10,709	0.02%
2018/01/31	4	78.68	17	79.04	81.80	-13	10,660	-0.12%
2018/01/30	12	80.48	3.6	80.23	79.80	8.4	10,623	0.08%
2018/01/29	13	79.98	13	80.66	82.80	0	10,536	0.00%
2018/01/26	16	73.37	17	74.80	75.90	-1	9,824	-0.01%
2018/01/25	25	70.77	86	70.91	69.00	-61	9,269	-0.66%
2018/01/24	4	65.40	58	67.27	68.30	-54	8,504	-0.63%
2018/01/23	4	63.10	1	62.10	62.10	3	8,168	0.04%
2018/01/22	7	62.79	42	63.17	63.50	-35	8,143	-0.43%
2018/01/19	92	62.66	3	62.10	61.70	89	8,102	1.10%
2018/01/18	4	63.80	5	64.74	63.50	-1	8,028	-0.01%
2018/01/17	26	63.24	9	62.72	62.70	17	7,988	0.21%
2018/01/16	25	61.48	3	62.77	63.50	22	7,915	0.28%
2018/01/15	1	57.70	0	0.00	60.80	1	7,863	0.01%
2018/01/12	2	56.60	0	0.00	57.20	2	7,865	0.03%
2018/01/11	2	55.35	1	54.80	54.70	1	7,853	0.01%
2018/01/10	3	56.20	2	56.85	56.00	1	7,798	0.01%
2018/01/08	3	59.03	3	60.17	60.00	0	7,653	0.00%
2018/01/05	0	0.00	0	58.50	58.50	0	7,547	0.00%