智原 (3035)-永豐金-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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	3.1	289.99	3.3	292.78	295.50	-0.2	10,648	0.00%
2024/04/25	4.1	283.50	1	279.00	279.00	3.1	10,729	0.03%
2024/04/24	3	295.34	3	297.83	294.50	0	10,820	0.00%
2024/04/23	4	291.50	2	293.25	295.00	2	11,021	0.02%
2024/04/22	2.2	298.74	0	0.00	290.00	2.2	11,541	0.02%
2024/04/19	1.1	322.17	1	306.97	306.00	0.1	11,660	0.00%
2024/04/18	0.4	320.14	1	322.00	322.00	-0.7	12,058	-0.01%
2024/04/17	2.1	316.14	2.1	314.12	314.00	0	12,758	0.00%
2024/04/16	2	306.00	1.1	312.20	313.00	0.9	12,920	0.01%
2024/04/15	1	316.01	2	313.51	312.50	-1	13,093	-0.01%
2024/04/12	2.1	318.74	2.1	321.36	323.00	0	13,337	0.00%
2024/04/11	0	321.64	0	320.54	318.50	0	13,637	0.00%
2024/04/10	0	330.00	0.1	330.00	329.00	-0.1	13,758	0.00%
2024/04/09	1	333.43	1.1	331.10	329.00	0	14,098	0.00%
2024/04/08	2.2	341.19	1	338.51	338.00	1.2	14,140	0.01%
2024/04/03	2.2	341.05	1	347.00	345.00	1.2	14,171	0.01%
2024/04/02	2	348.00	0	0.00	347.50	2	14,312	0.01%
2024/04/01	0	0.00	1	351.50	349.00	-1	14,392	-0.01%
2024/03/29	1	347.00	0	342.50	344.00	1	14,472	0.01%
2024/03/28	0	335.00	0	336.61	334.50	0	14,504	0.00%
2024/03/27	0	342.70	1	339.00	338.00	-1	14,643	-0.01%
2024/03/26	3	349.50	0	0.00	339.50	3	14,942	0.02%
2024/03/25	1	359.00	0	0.00	349.00	1	15,108	0.01%
2024/03/22	0.3	349.44	1	351.49	351.50	-0.7	15,234	0.00%
2024/03/21	0	0.00	1	350.50	345.50	-1	15,435	-0.01%
2024/03/20	1.1	348.27	0	0.00	347.50	1.1	15,647	0.01%
2024/03/19	4	351.99	0	0.00	350.00	4	15,930	0.03%
2024/03/18	0.1	354.08	1	359.00	359.00	-0.9	16,292	-0.01%
2024/03/15	4.2	355.47	2.1	362.90	354.50	2.1	16,844	0.01%
2024/03/14	2.1	355.88	4	360.80	362.00	-1.9	16,946	-0.01%
2024/03/13	1.1	349.52	2	348.25	345.00	-1	17,056	-0.01%
2024/03/12	2.2	364.88	0	0.00	361.50	2.2	17,194	0.01%
2024/03/11	3	365.52	1	371.50	363.00	2	17,407	0.01%
2024/03/08	5.4	365.28	1	364.00	362.50	4.4	17,626	0.03%
2024/03/07	5.5	381.82	1.1	378.91	375.00	4.4	17,877	0.02%
2024/03/06	9.3	388.32	24	386.30	392.00	-14.7	18,100	-0.08%
2024/03/05	8.1	404.20	3	409.17	401.00	5.1	18,356	0.03%
2024/03/04	2.2	408.70	6.2	407.87	403.00	-4.1	18,934	-0.02%
2024/03/01	7.3	397.90	12.3	398.99	398.50	-5	19,232	-0.03%
2024/02/29	1.1	387.40	3	390.17	387.00	-1.9	19,198	-0.01%
2024/02/27	6.1	380.54	5.2	380.60	382.00	0.9	19,253	0.00%
2024/02/26	5.3	380.94	3	382.50	380.00	2.3	19,419	0.01%
2024/02/23	4.5	387.44	3	387.69	386.00	1.5	19,620	0.01%
2024/02/22	23.1	383.82	14	386.99	382.00	9.1	19,604	0.05%
2024/02/21	25.6	382.90	6.3	381.14	380.00	19.3	19,883	0.10%
2024/02/20	4.6	409.63	0	0.00	400.00	4.6	19,888	0.02%
2024/02/19	10.6	424.53	5	431.40	415.00	5.6	19,708	0.03%
2024/02/16	19.2	451.27	2	450.00	441.50	17.2	19,710	0.09%
2024/02/15	4.1	444.84	32	450.63	455.00	-27.9	19,626	-0.14%
2024/02/05	3	420.83	2.1	421.51	418.00	0.9	19,452	0.00%
2024/02/02	26.2	421.35	37.8	423.03	421.00	-11.5	19,498	-0.06%
2024/02/01	16.5	415.85	16	415.72	411.00	0.5	19,353	0.00%
2024/01/31	8.2	419.35	3	423.83	416.50	5.2	19,344	0.03%
2024/01/30	13.1	427.41	16	427.50	430.00	-2.9	19,350	-0.01%
2024/01/29	9	420.50	5	421.60	420.50	4	19,371	0.02%
2024/01/26	13.2	429.52	7	426.43	422.00	6.2	19,472	0.03%
2024/01/25	20	434.55	19	431.01	439.50	1	19,553	0.00%
2024/01/24	5	427.11	7.3	426.79	429.00	-2.3	19,605	-0.01%
2024/01/23	8	441.06	0.2	440.25	437.00	7.8	19,739	0.04%
2024/01/22	5	442.50	7.5	440.45	448.00	-2.5	19,787	-0.01%
2024/01/19	28	434.20	14	436.18	430.00	14	19,771	0.07%
2024/01/18	5	424.50	9	429.11	423.50	-4	19,624	-0.02%
2024/01/17	13	431.27	28.5	429.53	428.00	-15.5	19,804	-0.08%
2024/01/16	17.5	427.19	15	424.67	429.50	2.5	19,718	0.01%
2024/01/15	13	415.00	11	420.91	411.50	2	19,409	0.01%
2024/01/12	25.5	423.06	11	426.44	421.50	14.5	19,403	0.07%
2024/01/11	26	398.22	20.2	405.67	422.50	5.9	19,203	0.03%
2024/01/10	11	382.82	13	381.85	387.00	-2	18,815	-0.01%
2024/01/09	3	379.34	2	383.25	375.50	1	19,198	0.01%
2024/01/08	8	381.50	9	380.94	377.00	-1	19,208	-0.01%
2024/01/05	6.1	379.35	9.1	381.61	384.00	-3	19,186	-0.02%
2024/01/04	5.1	369.55	6	371.00	372.00	-0.9	19,117	0.00%
2024/01/03	8	370.81	13	368.42	373.00	-5	19,381	-0.03%
2024/01/02	2	357.25	4	356.75	360.00	-2	19,188	-0.01%
2023/12/29	51.1	354.41	51.1	354.35	357.00	0	19,396	0.00%
2023/12/28	75	356.45	72.1	365.44	354.50	2.9	19,425	0.01%
2023/12/27	7	361.43	7	361.29	362.50	0	19,385	0.00%
2023/12/26	1	364.00	0.2	361.00	361.00	0.8	19,483	0.00%
2023/12/25	1	360.50	0	0.00	357.00	1	19,539	0.01%
2023/12/22	3.2	356.88	9	357.56	358.00	-5.8	19,741	-0.03%
2023/12/21	10	352.10	3	354.17	350.50	7	19,791	0.04%
2023/12/20	5	367.20	3	371.67	365.50	2	19,736	0.01%
2023/12/19	2	369.50	12.1	371.55	373.50	-10.1	19,880	-0.05%
2023/12/18	4.1	369.38	6.1	370.66	367.00	-2	20,079	-0.01%
2023/12/15	8.2	369.10	7.1	363.58	361.00	1.2	20,106	0.01%
2023/12/14	10.1	372.36	10	373.95	369.00	0.1	20,167	0.00%
2023/12/13	7	370.65	3	376.00	368.00	4	20,049	0.02%
2023/12/12	13	378.08	13.3	375.92	382.50	-0.3	20,136	0.00%
2023/12/08	37.1	359.40	40.2	361.42	370.00	-3.1	20,159	-0.02%
2023/12/07	5	356.70	3.1	363.39	357.50	1.9	20,283	0.01%
2023/12/06	2	361.75	2.1	366.11	361.50	-0.1	20,444	0.00%
2023/12/05	2	371.64	2	363.55	363.50	0	20,557	0.00%
2023/12/04	4	384.98	6	377.58	380.00	-2	20,635	-0.01%
2023/12/01	4	391.00	5.1	389.43	391.00	-1.1	20,733	-0.01%
2023/11/30	6	379.50	6.4	384.52	385.50	-0.4	20,695	0.00%
2023/11/29	5.2	375.54	5.7	368.46	380.00	-0.5	20,458	0.00%
2023/11/28	4.4	347.02	16.6	352.39	361.00	-12.2	20,092	-0.06%
2023/11/27	6.1	336.32	0.4	343.75	331.00	5.7	19,840	0.03%
2023/11/24	0	341.50	3.1	343.96	344.00	-3	20,119	-0.02%
2023/11/23	16.3	338.53	12	333.79	336.00	4.3	20,142	0.02%
2023/11/22	13.1	349.57	4	349.63	346.00	9.1	20,082	0.05%
2023/11/21	3.3	347.25	0	0.00	342.50	3.3	20,170	0.02%
2023/11/20	14.3	347.48	15.1	354.66	345.00	-0.8	20,428	0.00%
2023/11/17	3.1	343.42	23.1	340.43	351.00	-20	20,281	-0.10%
2023/11/16	3	320.17	0	0.00	319.50	3	20,030	0.01%
2023/11/15	5	323.60	2	331.25	320.50	3	20,265	0.01%
2023/11/14	4	333.25	4	334.25	331.00	0	20,648	0.00%
2023/11/13	3	330.67	4.1	334.27	334.00	-1.1	21,080	-0.01%
2023/11/10	5	329.98	4	329.50	323.50	1	21,400	0.00%
2023/11/09	2	331.28	9	330.72	333.50	-7	21,561	-0.03%
2023/11/08	2	333.25	16	328.10	335.50	-14	21,750	-0.06%
2023/11/07	6	327.67	4	328.00	328.50	2	21,883	0.01%
2023/11/06	15	330.07	1.1	330.96	332.00	13.9	21,808	0.06%
2023/11/03	14.4	325.09	7	325.43	322.00	7.4	21,652	0.03%
2023/11/02	11	314.18	11.1	317.97	324.00	-0.1	21,438	0.00%
2023/11/01	70.7	300.00	70.1	306.13	302.50	0.6	21,213	0.00%
2023/10/31	6	317.90	48	322.23	302.00	-42	21,011	-0.20%
2023/10/30	1.1	311.81	2	315.00	326.00	-1	20,706	0.00%
2023/10/27	71	317.74	81	307.20	308.50	-10	20,545	-0.05%
2023/10/26	4.1	319.38	5	317.10	318.00	-0.9	20,428	0.00%
2023/10/25	51.2	330.17	45	331.79	325.00	6.2	20,272	0.03%
2023/10/24	77	339.32	76	339.04	339.50	1	20,005	0.00%
2023/10/23	42	335.30	33.5	337.45	338.50	8.5	19,784	0.04%
2023/10/20	86.2	335.91	86.1	338.18	334.50	0.1	19,531	0.00%
2023/10/19	2.5	343.97	3.1	338.90	343.00	-0.6	19,944	0.00%
2023/10/18	67.3	354.49	24.1	351.43	351.00	43.2	20,269	0.21%
2023/10/17	67.1	360.16	68	363.14	352.50	-1	20,249	0.00%
2023/10/16	6.1	340.75	10.8	346.58	350.00	-4.8	20,262	-0.02%
2023/10/13	14.1	337.72	13.1	338.21	343.00	1	20,547	0.00%
2023/10/12	2	337.75	2	341.00	345.00	0	20,918	0.00%
2023/10/11	12	334.21	16.1	334.02	331.00	-4	21,100	-0.02%
2023/10/06	5	320.10	2	320.50	323.00	3	21,221	0.01%
2023/10/05	7	312.00	15.2	313.59	321.00	-8.2	21,269	-0.04%
2023/10/04	7.1	301.21	8	301.88	303.00	-0.9	21,347	0.00%
2023/10/03	35	309.19	31	311.90	304.00	4	21,588	0.02%
2023/10/02	16.1	316.90	17	313.41	312.50	-1	21,981	0.00%
2023/09/28	4	305.50	5	309.40	306.00	-1	22,153	0.00%
2023/09/27	8	301.69	7	302.00	306.00	1	22,691	0.00%
2023/09/26	8	307.13	7	308.43	303.00	1	22,997	0.00%
2023/09/25	21	311.74	22	312.43	309.50	-1	23,198	0.00%
2023/09/22	16	299.47	15	303.10	304.50	1	23,162	0.00%
2023/09/21	5.4	300.92	3.3	305.64	298.00	2.1	23,315	0.01%
2023/09/20	37.1	317.38	37	320.68	315.50	0.1	23,080	0.00%
2023/09/19	5.3	324.21	2	333.75	322.50	3.3	23,122	0.01%
2023/09/18	17.1	343.71	16.1	342.19	344.50	1	23,117	0.00%
2023/09/15	17.1	352.72	11	345.59	338.00	6.1	23,086	0.03%
2023/09/14	12.2	354.46	12	355.63	356.50	0.2	22,723	0.00%
2023/09/13	11.3	334.51	19.1	340.13	348.00	-7.8	22,482	-0.03%
2023/09/12	16.3	336.83	18	328.19	325.50	-1.8	22,316	-0.01%
2023/09/11	5.2	352.09	3	358.83	346.50	2.2	22,193	0.01%
2023/09/08	7.3	356.96	6	362.00	360.00	1.3	21,987	0.01%
2023/09/07	41.1	364.37	40.3	361.33	369.50	0.9	21,976	0.00%
2023/09/06	20.2	363.79	27.3	364.44	367.00	-7.1	21,685	-0.03%
2023/09/05	2.7	346.91	27	351.63	357.00	-24.3	21,301	-0.11%
2023/09/04	3.8	343.25	0	0.00	345.00	3.8	21,044	0.02%
2023/09/01	11.8	346.78	5	352.60	335.00	6.8	20,849	0.03%
2023/08/31	8	344.25	2	344.50	345.00	6	20,501	0.03%
2023/08/30	12.3	345.88	6	348.71	342.00	6.3	20,321	0.03%
2023/08/29	12	335.08	7	338.64	335.50	5	19,928	0.03%
2023/08/28	2	325.04	1	335.00	335.00	1	19,742	0.01%
2023/08/25	23.1	335.44	25	335.78	334.00	-1.9	19,539	-0.01%
2023/08/24	39.1	340.54	34	345.06	333.00	5.1	19,248	0.03%
2023/08/23	12.1	335.65	10	333.45	340.50	2.1	19,019	0.01%
2023/08/22	11.1	343.41	10	344.80	341.00	1.1	18,776	0.01%
2023/08/21	19	338.00	15.2	339.44	335.50	3.8	18,741	0.02%
2023/08/18	33.1	336.19	42	345.44	328.00	-8.9	18,462	-0.05%
2023/08/17	30	351.40	25.1	356.63	357.00	4.9	17,899	0.03%
2023/08/16	50	335.78	38	335.74	341.00	12	17,419	0.07%
2023/08/15	15	322.57	10	322.60	334.00	5	17,012	0.03%
2023/08/14	4.1	304.05	11.7	302.88	304.00	-7.6	16,725	-0.05%
2023/08/11	41	294.40	40.2	295.38	293.50	0.8	16,465	0.00%
2023/08/10	1.1	281.50	1.1	281.14	280.00	0	16,235	0.00%
2023/08/09	1.1	305.73	1	301.50	301.00	0.1	16,253	0.00%
2023/08/08	2.1	289.09	1.2	297.29	295.50	0.9	16,287	0.01%
2023/08/07	1.1	294.91	1.1	309.00	307.50	0	16,315	0.00%
2023/08/04	4.2	278.23	1	275.50	281.50	3.2	16,299	0.02%
2023/08/02	3.8	288.92	0	0.00	281.00	3.8	16,296	0.02%
2023/08/01	0.1	314.00	0	0.00	312.00	0.1	16,305	0.00%
2023/07/31	1.1	329.23	0	0.00	326.00	1.1	16,364	0.01%
2023/07/28	0.1	314.23	1.1	319.00	319.50	-1	16,321	-0.01%
2023/07/27	1.9	317.00	5.2	319.76	331.00	-3.4	16,358	-0.02%
2023/07/26	1.2	340.74	2.1	348.05	340.00	-0.9	16,321	-0.01%
2023/07/25	0	386.00	2	386.24	377.50	-2	16,440	-0.01%
2023/07/24	17.2	385.42	13.6	384.14	377.50	3.6	16,601	0.02%
2023/07/21	12	361.13	15	361.00	379.50	-3	16,376	-0.02%
2023/07/20	11	334.45	10	334.10	345.00	1	15,962	0.01%
2023/07/19	16.2	331.48	21	332.24	329.00	-4.8	15,782	-0.03%
2023/07/18	15	319.17	15	323.37	314.00	0	15,305	0.00%
2023/07/17	5	316.50	8	320.69	319.00	-3	14,809	-0.02%
2023/07/14	2	288.50	8	293.81	295.00	-6	14,264	-0.04%
2023/07/13	9	273.39	13	275.77	268.50	-4	13,808	-0.03%
2023/07/12	2	261.50	4	261.38	260.50	-2	13,253	-0.02%
2023/07/11	11	262.05	15.1	261.46	262.00	-4.1	13,097	-0.03%
2023/07/10	14.1	250.69	20.2	251.33	253.50	-6.1	12,812	-0.05%
2023/07/07	80	247.53	75	249.63	244.50	5	12,591	0.04%
2023/07/06	51.2	260.19	60.7	259.35	253.50	-9.5	12,163	-0.08%
2023/07/05	10	255.70	12.6	255.98	255.50	-2.6	11,910	-0.02%
2023/07/04	5	241.60	18.1	238.79	250.50	-13.1	11,417	-0.11%
2023/07/03	7	222.50	13	224.00	228.00	-6	11,054	-0.05%
2023/06/30	5	211.30	10	211.90	211.00	-5	10,835	-0.05%
2023/06/29	11	211.32	6	210.15	210.00	5	10,851	0.05%
2023/06/28	4	202.50	2.1	202.90	201.00	1.9	10,717	0.02%
2023/06/27	2	200.25	2	200.02	198.00	0	11,051	0.00%
2023/06/26	10	204.75	10	202.94	202.00	0	11,102	0.00%
2023/06/21	13	196.58	15	194.10	199.00	-2	11,496	-0.02%
2023/06/20	5	198.20	2	196.00	196.00	3	11,548	0.03%
2023/06/19	1	195.50	3	197.50	196.50	-2	11,706	-0.02%
2023/06/16	1	189.00	8	192.50	193.00	-7	11,603	-0.06%
2023/06/15	13	191.81	29	191.09	190.00	-16	11,553	-0.14%
2023/06/14	2	187.75	5	187.60	186.00	-3	11,600	-0.03%
2023/06/13	8	188.13	23	186.20	187.50	-15	11,641	-0.13%
2023/06/12	4	175.13	6	175.75	174.50	-2	11,506	-0.02%
2023/06/09	11.1	173.67	13	171.96	173.50	-1.9	11,537	-0.02%
2023/06/08	3	168.00	0	0.00	168.50	3	11,624	0.03%
2023/06/07	1	170.50	2	171.25	172.00	-1	11,779	-0.01%
2023/06/06	1	171.00	1	170.50	170.50	0	12,282	0.00%
2023/06/05	6	172.83	8	173.00	173.00	-2	12,355	-0.02%
2023/06/02	8	172.94	7	175.00	172.00	1	12,416	0.01%
2023/06/01	2	172.25	2	171.25	173.00	0	12,476	0.00%
2023/05/31	12	171.38	9	172.78	171.50	3	12,750	0.02%
2023/05/30	18	172.47	7	172.21	172.50	11	12,802	0.09%
2023/05/29	12	174.17	25	174.26	173.50	-13	12,820	-0.10%
2023/05/26	19	170.16	9	171.83	168.50	10	12,907	0.08%
2023/05/25	20	172.28	21.1	173.00	170.50	-1.1	13,281	-0.01%
2023/05/24	11	167.73	1	167.50	167.00	10	13,602	0.07%
2023/05/23	6	171.25	15	171.10	171.00	-9	13,714	-0.07%
2023/05/22	16	169.19	7	168.93	168.50	9	13,833	0.07%
2023/05/19	3	170.50	2	170.50	172.00	1	13,863	0.01%
2023/05/18	9	167.39	7	168.00	167.50	2	13,979	0.01%
2023/05/17	3	165.00	4	165.50	166.50	-1	14,073	-0.01%
2023/05/16	6.7	165.14	10	164.80	162.00	-3.3	14,134	-0.02%
2023/05/15	5	163.40	5	163.10	164.50	0	14,162	0.00%
2023/05/12	2	165.50	6	165.83	167.00	-4	14,331	-0.03%
2023/05/11	7	169.57	3	167.83	164.50	4	14,585	0.03%
2023/05/10	5	169.10	3	169.83	169.50	2	15,086	0.01%
2023/05/09	3	167.00	3	167.67	168.00	0	15,223	0.00%
2023/05/08	8	169.13	7	171.64	168.50	1	15,458	0.01%
2023/05/05	3	169.17	3	170.17	170.00	0	16,178	0.00%
2023/05/04	7	167.86	6	167.33	169.00	1	16,439	0.01%
2023/05/03	5.1	166.70	4	166.63	166.00	1.1	16,616	0.01%
2023/05/02	3	166.33	3	168.17	170.00	0	16,586	0.00%
2023/04/28	11.5	164.41	9	163.78	164.00	2.5	16,619	0.02%
2023/04/27	4.1	162.37	3	161.67	160.00	1.1	16,470	0.01%
2023/04/26	8.1	160.47	7	159.07	158.50	1.1	16,309	0.01%
2023/04/25	3.1	171.58	0	0.00	171.00	3.1	15,999	0.02%
2023/04/24	28.2	179.99	21	182.02	177.00	7.2	15,830	0.05%
2023/04/21	3	185.17	3	184.33	184.50	0	15,754	0.00%
2023/04/20	1	190.00	3	188.00	191.00	-2	15,770	-0.01%
2023/04/19	2.1	191.24	2	188.75	188.50	0.1	15,884	0.00%
2023/04/18	1	194.00	2	194.50	191.50	-1	15,912	-0.01%
2023/04/17	0	0.00	1	193.50	194.50	-1	15,967	-0.01%
2023/04/14	0	0.00	2	194.50	194.50	-2	16,057	-0.01%
2023/04/13	7	193.00	12	193.92	192.00	-5	16,143	-0.03%
2023/04/12	4	195.50	3	196.00	196.50	1	16,172	0.01%
2023/04/11	10	197.50	4	198.38	197.50	6	16,198	0.04%
2023/04/10	6	201.50	5	200.50	199.50	1	16,385	0.01%
2023/04/07	14	201.86	12	201.83	200.00	2	16,361	0.01%
2023/04/06	6	196.33	11	195.91	201.00	-5	16,255	-0.03%
2023/03/31	4	194.63	3	195.33	196.50	1	16,126	0.01%
2023/03/30	3	190.67	4	191.13	193.00	-1	16,015	-0.01%
2023/03/29	11.2	192.61	10	191.50	189.00	1.2	15,899	0.01%
2023/03/28	12.1	201.08	3	201.00	195.50	9.1	15,737	0.06%
2023/03/27	22.5	213.88	18	213.28	209.00	4.5	15,297	0.03%
2023/03/24	7	210.43	12.1	215.22	215.50	-5.1	15,057	-0.03%
2023/03/23	4	201.63	7	200.07	198.50	-3	14,498	-0.02%
2023/03/22	6	196.51	8	198.81	200.50	-2	14,533	-0.01%
2023/03/21	1	194.50	2	193.00	192.00	-1	14,315	-0.01%
2023/03/20	1	194.50	1	197.50	191.00	0	14,384	0.00%
2023/03/17	13	194.12	7.1	193.78	194.50	5.9	14,410	0.04%
2023/03/16	9	189.61	7	188.43	188.00	2	14,186	0.01%
2023/03/15	11	192.32	8	191.94	190.50	3	14,175	0.02%
2023/03/14	9	186.06	9	185.56	187.50	0	14,093	0.00%
2023/03/13	17.1	185.26	17	184.21	186.50	0.1	14,174	0.00%
2023/03/10	5	186.20	14	189.39	187.00	-9	14,176	-0.06%
2023/03/09	21	199.38	17	196.97	194.00	4	14,405	0.03%
2023/03/08	21	188.29	23	187.28	191.00	-2	13,983	-0.01%
2023/03/07	14	188.18	7	188.71	187.50	7	13,967	0.05%
2023/03/06	15	191.93	14	191.79	189.50	1	13,998	0.01%
2023/03/03	22.1	191.32	25	190.90	188.50	-2.9	14,115	-0.02%
2023/03/02	15.1	185.91	15	186.47	186.00	0.1	14,220	0.00%
2023/03/01	14	185.93	11	185.18	186.00	3	14,266	0.02%
2023/02/24	16	188.53	17	189.15	185.50	-1	14,319	-0.01%
2023/02/23	10	188.40	10	186.90	188.50	0	14,153	0.00%
2023/02/22	15	184.03	7	184.00	181.00	8	14,009	0.06%
2023/02/21	19	196.84	22	195.70	200.50	-3	13,748	-0.02%
2023/02/20	5	198.00	6	196.75	195.00	-1	13,831	-0.01%
2023/02/17	10	196.75	4	197.25	196.50	6	14,067	0.04%
2023/02/16	3	197.00	8.1	196.69	200.50	-5.1	14,445	-0.03%
2023/02/15	2	192.50	3	192.17	193.00	-1	14,704	-0.01%
2023/02/14	2.1	195.43	1	194.50	192.00	1.1	14,749	0.01%
2023/02/13	3	194.00	4	193.25	193.50	-1	15,074	-0.01%
2023/02/10	8	195.00	7	194.50	193.50	1	15,370	0.01%
2023/02/09	14	202.14	15	199.43	198.50	-1	15,653	-0.01%
2023/02/08	14	200.29	17	199.82	199.00	-3	15,573	-0.02%
2023/02/07	0	0.00	2	190.50	191.50	-2	15,221	-0.01%
2023/02/06	18	191.28	18	192.50	190.00	0	15,323	0.00%
2023/02/03	37	193.89	38	194.55	194.50	-1	15,369	-0.01%
2023/02/02	3	182.33	3.1	179.95	184.00	-0.1	14,907	0.00%
2023/02/01	4	174.25	4	175.38	175.50	0	15,396	0.00%
2023/01/31	7	167.79	7	168.86	169.50	0	15,627	0.00%
2023/01/30	6	167.92	6	167.00	168.50	0	16,331	0.00%
2023/01/16	1	158.50	1	160.50	159.50	0	17,567	0.00%
2023/01/13	1	160.50	5	158.80	157.50	-4	17,880	-0.02%
2023/01/12	0	0.00	1	160.50	160.00	-1	18,323	-0.01%
2023/01/11	9	158.28	8	159.25	161.00	1	18,752	0.01%
2023/01/10	11	159.55	11	159.91	160.00	0	19,182	0.00%
2023/01/09	6	157.67	7	157.64	158.50	-1	19,639	-0.01%
2023/01/06	2	151.00	3	149.33	151.00	-1	19,950	-0.01%
2023/01/05	7	149.29	5	149.40	147.00	2	20,375	0.01%
2023/01/04	8	147.00	8	146.69	149.00	0	20,876	0.00%
2023/01/03	0	0.00	4	146.38	147.00	-4	21,203	-0.02%
2022/12/30	9	146.28	9	142.89	142.50	0	21,448	0.00%
2022/12/29	4	145.25	2	143.75	145.50	2	21,795	0.01%
2022/12/28	17	147.97	15	147.47	145.00	2	22,145	0.01%
2022/12/27	2	153.25	1	155.00	156.50	1	22,266	0.00%
2022/12/26	5	155.30	4	152.75	152.00	1	22,770	0.00%
2022/12/23	1	157.50	1	159.00	159.00	0	23,323	0.00%
2022/12/22	9	158.83	7	159.50	158.00	2	23,747	0.01%
2022/12/21	5	158.50	3	158.33	157.50	2	24,226	0.01%
2022/12/20	5	162.70	4	164.88	156.00	1	24,661	0.00%
2022/12/19	4	162.63	5	164.00	165.00	-1	25,021	0.00%
2022/12/16	6	166.08	6	165.58	165.00	0	25,528	0.00%
2022/12/15	3	172.00	5	172.70	171.50	-2	25,759	-0.01%
2022/12/14	4	167.00	7	168.14	173.00	-3	25,800	-0.01%
2022/12/13	15	165.07	15	165.77	164.00	0	25,794	0.00%
2022/12/12	8	163.63	8	165.56	164.00	0	25,943	0.00%
2022/12/09	2	168.75	2	171.75	168.50	0	26,462	0.00%
2022/12/08	6	169.08	7	168.43	167.00	-1	26,667	0.00%
2022/12/07	5	172.50	5	172.10	170.00	0	26,854	0.00%
2022/12/06	6	175.92	6	176.00	175.50	0	26,928	0.00%
2022/12/05	14	178.43	14	178.32	178.00	0	27,113	0.00%
2022/12/02	13.1	176.77	15	177.33	176.50	-1.9	27,347	-0.01%
2022/12/01	15	176.83	14	177.75	175.50	1	27,536	0.00%
2022/11/30	1	169.00	3	169.00	168.50	-2	27,497	-0.01%
2022/11/29	4	166.13	5	167.50	165.50	-1	27,732	0.00%
2022/11/28	14	167.96	14	167.25	168.50	0	28,144	0.00%
2022/11/25	2	171.25	0	0.00	167.50	2	28,344	0.01%
2022/11/24	3	169.83	3	171.33	172.00	0	28,350	0.00%
2022/11/23	10	167.30	7	163.50	163.50	3	28,343	0.01%
2022/11/22	39	162.06	36	161.81	166.50	3	28,707	0.01%
2022/11/21	16	166.31	19	166.34	164.00	-3	29,182	-0.01%
2022/11/18	12	171.24	13	168.19	166.00	-1	29,702	0.00%
2022/11/17	27	166.30	29	167.02	170.50	-2	29,817	-0.01%
2022/11/16	9	166.06	9	165.39	167.00	0	30,017	0.00%
2022/11/15	11	165.00	34	165.04	167.00	-23	30,214	-0.08%
2022/11/14	4	161.63	7	161.71	163.50	-3	30,634	-0.01%
2022/11/11	11	158.55	16	159.28	156.50	-5	31,097	-0.02%
2022/11/10	23	150.61	22	150.70	150.50	1	30,971	0.00%
2022/11/09	34	151.82	33	151.05	150.50	1	31,293	0.00%
2022/11/08	28	149.63	28	151.09	147.00	0	31,812	0.00%
2022/11/07	16	146.00	15.1	145.00	149.00	1	32,171	0.00%
2022/11/04	20	142.62	17	143.62	142.50	3	31,967	0.01%
2022/11/03	12	144.25	10	143.95	144.00	2	31,985	0.01%
2022/11/02	11	145.82	10	146.10	145.50	1	32,066	0.00%
2022/11/01	10	143.30	18	145.25	146.50	-8	32,164	-0.02%
2022/10/31	11	142.64	8	143.56	142.00	3	32,256	0.01%
2022/10/28	69	143.10	52	141.09	139.50	17	32,356	0.05%
2022/10/27	15	136.97	16	136.06	138.00	-1	31,865	0.00%
2022/10/26	48	135.66	45	135.37	133.50	3	31,835	0.01%
2022/10/25	43	133.33	45	134.03	139.50	-2	31,506	-0.01%
2022/10/24	5	134.00	6.1	134.34	134.50	-1.1	31,060	0.00%
2022/10/21	33	125.11	32	124.38	122.50	1	31,495	0.00%
2022/10/20	67	124.46	68	124.15	127.00	-1	32,320	0.00%
2022/10/19	61	130.51	61	130.75	125.00	0	32,200	0.00%
2022/10/18	65	129.58	61	129.89	130.50	4	32,249	0.01%
2022/10/17	26	130.31	34	129.32	131.50	-8	32,783	-0.02%
2022/10/14	0	0.00	3.1	127.26	130.00	-3.1	33,031	-0.01%
2022/10/13	66.4	122.88	61	123.19	118.50	5.4	33,153	0.02%
2022/10/12	85	123.71	87	124.03	122.00	-2	33,056	-0.01%
2022/10/11	23	128.00	25	127.42	127.00	-2	33,018	-0.01%
2022/10/07	26	137.63	23	137.13	136.50	3	32,849	0.01%
2022/10/06	51	137.94	48	136.66	140.00	3	32,872	0.01%
2022/10/05	52	138.73	49	139.63	133.50	3	32,704	0.01%
2022/10/04	26	138.10	21	137.45	137.50	5	32,381	0.02%
2022/10/03	77	136.38	77	136.61	135.50	0	32,180	0.00%
2022/09/30	72	131.15	75	129.29	134.00	-3	32,572	-0.01%
2022/09/29	76	128.70	78	128.88	127.00	-2	32,663	-0.01%
2022/09/28	38	132.47	42	132.87	127.50	-4	32,739	-0.01%
2022/09/27	72	135.94	72	134.49	134.50	0	32,704	0.00%
2022/09/26	83	139.94	81	140.31	136.00	2	32,637	0.01%
2022/09/23	55	148.35	73	148.18	145.50	-18	32,650	-0.06%
2022/09/22	21	154.57	20	150.78	156.00	1	32,479	0.00%
2022/09/21	19	152.45	19	151.84	152.50	0	32,515	0.00%
2022/09/20	25	152.82	23	152.61	152.00	2	32,776	0.01%
2022/09/19	19	153.50	25	153.78	152.50	-6	32,932	-0.02%
2022/09/16	87	156.76	93	156.60	153.50	-6	33,125	-0.02%
2022/09/15	27	165.69	29	166.52	161.00	-2	33,151	-0.01%
2022/09/14	23	169.43	18	169.69	169.50	5	33,183	0.02%
2022/09/13	31	175.74	29	175.78	176.00	2	33,222	0.01%
2022/09/12	24	176.67	20	176.00	173.00	4	33,278	0.01%
2022/09/08	25	175.74	20	175.03	175.50	5	33,482	0.01%
2022/09/07	17	174.53	15	175.70	176.00	2	33,488	0.01%
2022/09/06	61	178.43	74	177.07	175.50	-13	33,699	-0.04%
2022/09/05	67	182.92	68	185.17	179.50	-1	33,603	0.00%
2022/09/02	70	187.89	74	187.80	188.00	-4	33,488	-0.01%
2022/09/01	27	181.85	26	184.08	181.00	1	33,293	0.00%
2022/08/31	34	188.35	35	188.27	187.00	-1	33,223	0.00%
2022/08/30	28	190.00	24	189.52	188.50	4	33,343	0.01%
2022/08/29	51	186.40	28	184.45	190.00	23	33,178	0.07%
2022/08/26	23	196.52	21	197.31	191.00	2	33,079	0.01%
2022/08/25	27	194.72	36	195.71	195.00	-9	32,887	-0.03%
2022/08/24	27	188.17	19	189.61	186.00	8	32,679	0.02%
2022/08/23	43	186.40	49	186.54	190.50	-6	32,474	-0.02%
2022/08/22	27	190.56	12	190.17	186.00	15	32,316	0.05%
2022/08/19	97	193.95	88	193.98	189.50	9	32,358	0.03%
2022/08/18	39	179.60	46	180.45	189.00	-7	31,931	-0.02%
2022/08/17	23	175.78	21	177.00	175.50	2	31,262	0.01%
2022/08/16	25	177.72	30	176.75	175.50	-5	31,269	-0.02%
2022/08/15	42	176.98	40	176.46	178.00	2	31,286	0.01%
2022/08/12	27	163.80	27	165.13	170.50	0	30,694	0.00%
2022/08/11	55	154.85	57	155.37	155.00	-2	30,349	-0.01%
2022/08/10	9	149.11	8	150.13	149.00	1	30,681	0.00%
2022/08/09	19	154.18	19	152.87	154.50	0	30,843	0.00%
2022/08/08	18	155.53	17	156.47	154.50	1	31,057	0.00%
2022/08/05	29	157.41	32	156.20	159.50	-3	31,147	-0.01%
2022/08/04	34	148.32	35	146.93	149.00	-1	31,240	0.00%
2022/08/03	40	150.73	40	149.66	148.50	0	31,290	0.00%
2022/08/02	30	150.53	25	149.42	151.50	5	31,482	0.02%
2022/08/01	24	154.60	24	153.52	153.00	0	31,442	0.00%
2022/07/29	14	157.25	12	157.96	156.00	2	31,376	0.01%
2022/07/28	48	159.04	45	161.37	155.50	3	31,475	0.01%
2022/07/27	93	167.05	87	170.68	163.00	6	30,798	0.02%
2022/07/26	17	179.68	18	178.72	177.50	-1	29,889	0.00%
2022/07/25	26	180.48	26	179.40	181.50	0	29,826	0.00%
2022/07/22	55	183.95	42	183.65	180.50	13	29,766	0.04%
2022/07/21	49	169.24	52	169.00	179.00	-3	29,265	-0.01%
2022/07/20	27.1	160.23	32	161.08	163.00	-4.9	28,744	-0.02%
2022/07/19	28	158.75	22	155.73	154.00	6	28,522	0.02%
2022/07/18	32	158.69	30	158.85	158.00	2	28,377	0.01%
2022/07/15	6	153.92	6	153.83	152.50	0	28,062	0.00%
2022/07/14	8	151.56	11	151.18	150.00	-3	28,107	-0.01%
2022/07/13	6	154.92	1	146.50	146.50	5	27,985	0.02%
2022/07/12	14	156.96	13	153.50	150.00	1	28,075	0.00%
2022/07/11	7	168.36	12	166.88	162.00	-5	28,455	-0.02%
2022/07/08	46	168.80	34	169.96	165.00	12	28,630	0.04%
2022/07/07	26	162.00	27	168.72	174.00	-1	28,007	0.00%
2022/07/06	53	168.16	53	163.26	160.50	0	27,834	0.00%
2022/07/05	36	169.57	38	172.59	174.00	-2	27,750	-0.01%
2022/07/04	31	170.95	33	171.11	172.50	-2	27,851	-0.01%
2022/07/01	36	185.63	37	183.08	172.00	-1	27,944	0.00%
2022/06/30	37	187.54	32	188.06	191.00	5	27,826	0.02%
2022/06/29	33	191.50	21	191.21	194.50	12	27,816	0.04%
2022/06/28	20	188.45	20	191.38	190.00	0	27,790	0.00%
2022/06/27	21	198.71	24	198.77	198.00	-3	28,067	-0.01%
2022/06/24	21	189.40	28	190.25	187.50	-7	28,540	-0.02%
2022/06/23	50	189.00	54	189.81	190.00	-4	28,676	-0.01%
2022/06/22	22	196.52	28	191.68	186.50	-6	28,328	-0.02%
2022/06/21	11	202.23	14.1	205.65	207.00	-3.1	28,133	-0.01%
2022/06/20	17	203.29	16	205.94	201.50	1	28,206	0.00%
2022/06/17	10	208.35	11	210.55	209.00	-1	28,277	0.00%
2022/06/16	33.2	227.74	27	223.06	214.50	6.2	28,039	0.02%
2022/06/15	25	231.86	28	229.96	228.50	-3	28,074	-0.01%
2022/06/14	26	224.02	28	223.79	225.50	-2	28,220	-0.01%
2022/06/13	13	225.15	15	220.30	226.00	-2	28,523	-0.01%
2022/06/10	21	222.14	21	219.67	225.50	0	29,039	0.00%
2022/06/09	37	223.58	38	222.87	224.00	-1	29,291	0.00%
2022/06/08	57	227.41	51	229.32	222.50	6	29,488	0.02%
2022/06/07	17	227.59	17	228.09	228.50	0	30,017	0.00%
2022/06/06	18	229.72	16	226.53	231.50	2	30,785	0.01%
2022/06/02	41	230.15	23.2	228.45	226.00	17.8	31,348	0.06%
2022/06/01	22	242.30	24	241.52	238.00	-2	31,717	-0.01%
2022/05/31	23	237.24	19	236.68	240.50	4	31,931	0.01%
2022/05/30	17	240.35	20	239.88	242.00	-3	32,963	-0.01%
2022/05/27	22	239.32	19.2	238.54	231.00	2.8	33,710	0.01%
2022/05/26	27.1	243.94	23.1	244.68	238.50	4	34,303	0.01%
2022/05/25	10.1	253.68	10	252.45	255.00	0.1	34,805	0.00%
2022/05/24	14	253.57	19.2	254.71	250.00	-5.2	35,532	-0.01%
2022/05/23	20	268.40	17.1	265.82	257.50	3	36,322	0.01%
2022/05/20	7	268.79	7	270.00	269.50	0	36,532	0.00%
2022/05/19	3	262.50	10.1	262.87	269.50	-7.1	36,484	-0.02%
2022/05/18	19.2	266.25	18	265.31	268.00	1.2	36,532	0.00%
2022/05/17	20	252.18	23	253.07	255.00	-3	36,520	-0.01%
2022/05/16	26	261.13	14	264.79	252.50	12	37,163	0.03%
2022/05/13	18	260.86	21	262.19	257.00	-3	37,394	-0.01%
2022/05/12	23.1	256.50	27.4	256.49	254.50	-4.3	37,471	-0.01%
2022/05/11	21.2	251.32	24.1	251.80	257.50	-2.9	37,788	-0.01%
2022/05/10	31.1	248.00	31	244.15	255.00	0.1	37,985	0.00%
2022/05/09	41.4	259.55	34.1	257.31	246.50	7.3	38,497	0.02%
2022/05/06	26	274.69	28	275.09	272.00	-2	38,829	-0.01%
2022/05/05	11.3	279.42	16	280.88	286.00	-4.7	38,763	-0.01%
2022/05/04	26	265.12	21	265.43	262.50	5	38,558	0.01%
2022/05/03	21.1	265.33	23	265.15	264.50	-2	38,787	-0.01%
2022/04/29	21.1	265.21	22.1	261.74	260.50	-1.1	38,955	0.00%
2022/04/28	17.1	253.79	16	255.56	260.00	1.1	38,880	0.00%
2022/04/27	39.1	239.79	37	238.78	252.50	2.1	38,898	0.01%
2022/04/26	27	248.48	26	247.17	242.50	1	38,817	0.00%
2022/04/25	18	252.14	18	253.06	248.50	0	39,070	0.00%
2022/04/22	19	263.95	19	265.55	267.50	0	39,245	0.00%
2022/04/21	10	275.85	9	275.72	275.00	1	39,660	0.00%
2022/04/20	5	271.70	6	271.75	276.50	-1	39,824	0.00%
2022/04/19	19	273.87	19	274.63	268.50	0	39,943	0.00%
2022/04/18	33	269.85	33	263.61	272.50	0	40,018	0.00%
2022/04/15	14	262.11	16	262.34	265.50	-2	40,260	0.00%
2022/04/14	15	285.83	14	284.36	281.50	1	40,341	0.00%
2022/04/13	25	285.20	24	285.98	289.50	1	40,256	0.00%
2022/04/12	48	281.57	44	282.20	281.50	4	40,177	0.01%
2022/04/11	30	289.23	38	291.05	281.00	-8	39,911	-0.02%
2022/04/08	27	298.07	27	300.46	301.50	0	39,727	0.00%
2022/04/07	41	308.65	39	308.37	296.00	2	39,457	0.01%
2022/04/06	27	310.81	32	311.97	317.00	-5	39,182	-0.01%
2022/04/01	32	299.50	29.2	299.48	312.00	2.9	39,128	0.01%
2022/03/31	40	309.61	35	309.81	305.50	5	39,374	0.01%
2022/03/30	52	322.29	59.6	323.06	312.50	-7.6	39,541	-0.02%
2022/03/29	64	317.35	64.1	317.58	322.50	-0.1	39,675	0.00%
2022/03/28	32	294.94	32	297.14	311.00	0	40,065	0.00%
2022/03/25	7	293.14	12	295.25	296.00	-5	40,418	-0.01%
2022/03/24	8	287.13	9	289.00	287.50	-1	40,965	0.00%
2022/03/23	18	295.50	20	293.95	284.00	-2	42,365	0.00%
2022/03/22	22	285.39	20	285.88	282.00	2	42,972	0.00%
2022/03/21	19	279.18	16	279.69	274.50	3	43,100	0.01%
2022/03/18	32	274.23	33	274.32	273.00	-1	43,130	0.00%
2022/03/17	43.2	274.30	40	272.69	275.00	3.2	42,942	0.01%
2022/03/16	20	259.90	20	259.05	255.00	0	42,428	0.00%
2022/03/15	43.2	274.61	36	271.18	260.50	7.2	42,269	0.02%
2022/03/14	32	290.86	36	291.25	286.00	-4	42,126	-0.01%
2022/03/11	46	280.90	50	280.68	287.00	-4	41,766	-0.01%
2022/03/10	49	285.98	47	286.95	281.00	2	41,630	0.00%
2022/03/09	42	284.13	30.2	285.94	275.00	11.8	41,146	0.03%
2022/03/08	56.2	290.95	54	289.15	273.50	2.2	40,380	0.01%
2022/03/07	51	282.05	50	282.22	287.50	1	39,594	0.00%
2022/03/04	35	299.90	35	296.46	288.00	0	39,069	0.00%
2022/03/03	64	316.70	60	318.11	312.00	4	38,732	0.01%
2022/03/02	59	300.95	61	299.16	307.00	-2	37,914	-0.01%
2022/03/01	39	283.46	39	284.24	299.50	0	37,091	0.00%
2022/02/25	43	264.90	52	264.79	272.50	-9	36,252	-0.02%
2022/02/24	57	245.62	55	246.65	248.00	2	35,583	0.01%
2022/02/23	60	243.80	64	243.30	245.00	-4	34,753	-0.01%
2022/02/22	53	238.92	51	238.75	233.50	2	33,923	0.01%
2022/02/21	42	234.85	37	235.80	239.00	5	33,503	0.01%
2022/02/18	24	234.21	25	235.68	238.50	-1	33,774	0.00%
2022/02/17	30	236.30	24	239.08	233.00	6	33,898	0.02%
2022/02/16	65	245.90	75	245.73	243.00	-10	33,682	-0.03%
2022/02/15	41	239.10	41	238.20	232.00	0	33,336	0.00%
2022/02/14	38	235.91	36	236.51	231.00	2	33,092	0.01%
2022/02/11	23	243.28	29	245.33	244.00	-6	33,159	-0.02%
2022/02/10	30	236.80	29	239.09	234.00	1	32,875	0.00%
2022/02/09	37	232.59	36	234.21	236.50	1	32,706	0.00%
2022/02/08	11	213.23	15.4	218.57	224.00	-4.4	32,424	-0.01%
2022/02/07	19	202.11	17.1	204.05	209.50	1.9	32,386	0.01%
2022/01/26	13	205.96	12	203.79	199.50	1	32,810	0.00%
2022/01/25	22	211.36	21	207.43	205.50	1	33,233	0.00%
2022/01/24	10	208.55	10	210.20	213.50	0	33,695	0.00%
2022/01/21	4	215.25	4	216.00	216.00	0	34,692	0.00%
2022/01/20	5.3	216.03	5	217.40	219.00	0.3	35,430	0.00%
2022/01/19	18	212.31	16	212.78	215.00	2	36,018	0.01%
2022/01/18	12	215.83	15	216.77	209.00	-3	36,701	-0.01%
2022/01/17	28	211.52	25	212.12	214.50	3	37,392	0.01%
2022/01/14	14	201.79	15	203.73	213.00	-1	37,851	0.00%
2022/01/13	6	195.17	7	197.79	200.50	-1	38,128	0.00%
2022/01/12	17	199.79	15	200.17	200.50	2	38,678	0.01%
2022/01/11	18.1	201.02	17	201.65	199.00	1.1	39,898	0.00%
2022/01/10	19.1	204.65	19.2	204.39	207.00	-0.1	40,656	0.00%
2022/01/07	18	208.00	12	206.29	199.00	6	41,496	0.01%
2022/01/06	10.1	211.28	3	209.50	211.00	7.1	41,693	0.02%
2022/01/05	10	220.00	8	220.88	218.50	2	42,783	0.00%
2022/01/04	17.2	227.10	16	224.09	221.00	1.2	44,346	0.00%
2022/01/03	5	229.70	0	0.00	226.00	5	44,732	0.01%
2021/12/30	5	234.90	4.1	237.39	239.00	0.9	44,982	0.00%
2021/12/29	13.1	239.76	8	238.88	238.00	5.1	44,942	0.01%
2021/12/28	14	242.93	16	239.56	245.50	-2	45,334	0.00%
2021/12/27	7.1	241.77	6	242.83	238.50	1.1	45,452	0.00%
2021/12/24	25	247.72	29	246.83	249.00	-4	45,182	-0.01%
2021/12/23	38	245.93	41.1	247.98	243.00	-3.1	45,107	-0.01%
2021/12/22	34.1	244.07	30	243.65	243.00	4.1	44,945	0.01%
2021/12/21	26	234.54	29	225.28	238.50	-3	44,416	-0.01%
2021/12/20	28	226.16	26	226.88	217.00	2	43,896	0.00%
2021/12/17	32.1	222.53	39.1	221.54	225.50	-7	43,928	-0.02%
2021/12/16	19	209.34	20	212.43	217.50	-1	42,868	0.00%
2021/12/15	20	184.75	31	187.79	198.00	-11	42,239	-0.03%
2021/12/14	14	186.79	8	180.69	180.00	6	42,330	0.01%
2021/12/13	3	192.33	3	192.67	194.00	0	43,128	0.00%
2021/12/10	10	188.35	14	188.93	187.50	-4	43,465	-0.01%
2021/12/09	15	192.43	14	192.25	188.50	1	44,281	0.00%
2021/12/08	26	188.69	34	189.40	194.50	-8	44,790	-0.02%
2021/12/07	28	176.61	32	178.47	177.00	-4	44,992	-0.01%
2021/12/06	8	180.75	3	180.50	178.50	5	45,320	0.01%
2021/12/03	8	190.06	8	190.38	190.00	0	45,555	0.00%
2021/12/02	11	184.05	6	183.67	184.50	5	45,714	0.01%
2021/12/01	7	183.86	14	181.46	187.00	-7	45,984	-0.02%
2021/11/30	6	187.17	8	188.44	186.00	-2	46,512	0.00%
2021/11/29	6	180.58	9	179.94	183.00	-3	47,677	-0.01%
2021/11/26	11	177.91	16	175.97	182.00	-5	48,042	-0.01%
2021/11/25	9	179.72	9	182.06	176.50	0	47,917	0.00%
2021/11/24	17	179.94	17	180.06	179.00	0	47,883	0.00%
2021/11/23	24	184.85	23.2	184.69	184.50	0.8	48,613	0.00%
2021/11/22	6	190.17	1	190.00	190.00	5	48,686	0.01%
2021/11/19	31.1	192.11	38	192.36	190.50	-6.9	48,565	-0.01%
2021/11/18	31	199.37	26	199.12	196.00	5	48,409	0.01%
2021/11/17	33.1	201.25	39	202.65	206.00	-5.9	48,307	-0.01%
2021/11/16	18	197.83	17	197.41	193.50	1	47,897	0.00%
2021/11/15	9	195.44	16	197.22	198.50	-7	47,378	-0.01%
2021/11/12	31	197.13	18	195.31	189.00	13	47,110	0.03%
2021/11/11	30	189.87	31	190.44	191.00	-1	46,520	0.00%
2021/11/10	24	188.40	26	186.54	194.00	-2	46,153	0.00%
2021/11/09	31	184.79	27	186.48	181.00	4	45,662	0.01%
2021/11/08	22	186.34	18	183.69	181.00	4	45,141	0.01%
2021/11/05	47	189.55	53.1	186.60	197.00	-6.1	44,724	-0.01%
2021/11/04	65.1	194.54	64.2	193.52	190.50	1	44,059	0.00%
2021/11/03	41	195.39	34.2	198.88	193.50	6.9	43,471	0.02%
2021/11/02	48	203.60	46	207.53	205.50	2	43,072	0.00%
2021/11/01	24	212.25	24	213.35	210.00	0	42,405	0.00%
2021/10/29	66	206.16	68.2	207.67	201.00	-2.2	41,622	-0.01%
2021/10/28	23.2	188.53	20	190.75	196.50	3.2	40,311	0.01%
2021/10/27	59.1	170.47	74	171.57	179.00	-14.9	39,421	-0.04%
2021/10/26	48	172.69	33	173.06	163.00	15	38,611	0.04%
2021/10/25	31	170.21	34.6	169.99	176.00	-3.6	37,727	-0.01%
2021/10/22	42.2	158.38	51	157.75	166.50	-8.9	36,525	-0.02%
2021/10/21	77	153.13	61	153.31	151.50	16	35,522	0.05%
2021/10/20	72	150.43	78	150.38	153.50	-6	34,614	-0.02%
2021/10/19	47	147.52	51	147.25	147.50	-4	33,683	-0.01%
2021/10/18	49	141.81	38	141.63	141.00	11	32,110	0.03%
2021/10/15	64	134.01	72	134.91	143.00	-8	31,001	-0.03%
2021/10/14	36	132.13	40	132.46	130.00	-4	29,551	-0.01%
2021/10/13	50	134.72	53	134.92	131.50	-3	28,779	-0.01%
2021/10/12	61	131.30	59	131.11	133.00	2	27,418	0.01%
2021/10/08	27	128.52	36	125.25	130.00	-9	25,623	-0.04%
2021/10/07	12	113.54	22	115.41	118.50	-10	25,160	-0.04%
2021/10/06	25	109.92	24	110.06	108.00	1	25,003	0.00%
2021/10/05	45	106.53	47	106.30	112.00	-2	25,354	-0.01%
2021/10/04	41	110.60	45	110.78	109.00	-4	25,273	-0.02%
2021/10/01	15	109.40	10	110.55	107.50	5	25,585	0.02%
2021/09/30	7	115.36	6	115.42	115.00	1	25,583	0.00%
2021/09/29	19	115.84	14	116.21	115.00	5	25,693	0.02%
2021/09/28	15	118.40	29	118.28	120.50	-14	25,254	-0.06%
2021/09/27	39	118.36	42	117.75	114.50	-3	24,602	-0.01%
2021/09/24	49	118.98	42	118.54	118.00	7	24,250	0.03%
2021/09/23	7	114.71	11	112.64	115.50	-4	23,388	-0.02%
2021/09/22	19	108.92	12	109.71	106.00	7	23,034	0.03%
2021/09/17	18	112.50	24	112.81	114.00	-6	22,693	-0.03%
2021/09/16	44	115.57	55	115.41	112.50	-11	22,132	-0.05%
2021/09/15	42	111.89	42.5	111.99	111.50	-0.5	21,085	0.00%
2021/09/14	15	111.21	22	112.61	115.00	-7	20,608	-0.03%
2021/09/13	67	111.57	61	110.66	109.00	6	19,661	0.03%
2021/09/10	12	103.57	28.3	105.62	110.50	-16.3	18,802	-0.09%
2021/09/09	6	100.20	15	100.13	100.50	-9	18,216	-0.05%
2021/09/08	21	94.48	25	95.99	93.40	-4	17,894	-0.02%
2021/09/07	58	101.87	50	103.64	98.30	8	17,543	0.05%
2021/09/06	48	111.05	31	111.27	109.00	17	17,535	0.10%
2021/09/03	41	110.89	44	110.25	110.00	-3	17,809	-0.02%
2021/09/02	66	111.33	48	111.52	109.00	18	17,265	0.10%
2021/09/01	9	106.28	22	106.32	109.00	-13	15,914	-0.08%
2021/08/31	11	99.41	11	99.79	99.20	0	15,298	0.00%
2021/08/30	9	103.11	2	103.75	103.00	7	15,046	0.05%
2021/08/27	39	106.53	35	106.81	103.50	4	15,000	0.03%
2021/08/26	2	97.40	7	101.86	104.00	-5	14,197	-0.04%
2021/08/25	4	95.20	2	95.80	94.80	2	14,015	0.01%
2021/08/24	4	96.55	4	96.63	94.30	0	14,283	0.00%
2021/08/23	7	95.56	37	94.33	94.40	-30	14,264	-0.21%
2021/08/20	39	91.58	1	88.60	90.90	38	14,185	0.27%
2021/08/18	1	87.60	3	85.83	89.80	-2	14,353	-0.01%
2021/08/17	1	89.50	2	88.45	86.70	-1	14,560	-0.01%
2021/08/13	2	92.65	5	93.50	92.10	-3	14,543	-0.02%
2021/08/12	1	97.30	1	95.40	95.40	0	14,571	0.00%
2021/08/10	3	98.93	2	97.70	97.30	1	14,664	0.01%
2021/08/06	7	98.79	3	98.73	99.30	4	14,668	0.03%
2021/08/05	4	105.88	3	108.50	106.00	1	14,479	0.01%
2021/08/04	7	114.50	3	108.67	108.50	4	14,651	0.03%
2021/08/03	4	111.38	4	111.13	114.50	0	14,710	0.00%
2021/08/02	2	110.25	4	112.25	112.00	-2	14,752	-0.01%
2021/07/30	17	114.71	16	115.81	112.50	1	14,891	0.01%
2021/07/29	9	107.39	6	108.00	108.00	3	14,903	0.02%
2021/07/28	4	105.63	6	105.00	105.00	-2	15,093	-0.01%
2021/07/27	9	118.50	0.8	117.00	116.50	8.2	15,783	0.05%
2021/07/26	0	0.00	5	119.00	121.50	-5	16,255	-0.03%
2021/07/23	8	112.75	0	0.00	112.50	8	17,371	0.05%
2021/07/22	4	118.00	7	118.86	118.50	-3	18,178	-0.02%
2021/07/21	4	108.63	0	0.00	110.00	4	18,336	0.02%
2021/07/20	3	111.33	0	0.00	111.50	3	18,661	0.02%
2021/07/19	0	0.00	9	114.72	118.00	-9	18,678	-0.05%
2021/07/16	5	109.00	0.1	108.00	109.00	4.9	18,767	0.03%
2021/07/15	1	108.00	1	105.01	109.00	0	18,898	0.00%
2021/07/14	7	112.29	10	109.55	114.00	-3	18,999	-0.02%
2021/07/13	8	112.56	23	111.65	111.00	-15	18,915	-0.08%
2021/07/12	13	109.88	29	112.12	110.50	-16	18,689	-0.09%
2021/07/09	4	101.33	8.5	104.47	106.50	-4.5	18,206	-0.02%
2021/07/08	13	95.07	9	95.93	97.10	4	18,020	0.02%
2021/07/07	0.5	88.00	10	91.17	91.80	-9.5	17,495	-0.05%
2021/07/06	19	83.22	5	83.34	83.50	14	17,327	0.08%
2021/07/05	8	80.38	5	83.66	85.40	3	17,067	0.02%
2021/07/02	2	76.40	3	76.30	77.70	-1	16,992	-0.01%
2021/07/01	0	0.00	2.5	74.40	74.00	-2.5	17,167	-0.01%
2021/06/30	10	75.70	16	75.84	76.10	-6	17,153	-0.03%
2021/06/29	8.5	78.22	10	77.22	75.50	-1.5	17,130	-0.01%
2021/06/28	0	0.00	1	75.40	76.30	-1	16,934	-0.01%
2021/06/24	1	76.60	0	0.00	76.70	1	16,852	0.01%
2021/06/23	1	76.80	2	75.85	76.70	-1	16,816	-0.01%
2021/06/22	0	0.00	2	75.05	74.80	-2	16,677	-0.01%
2021/06/21	1	75.60	3	75.00	75.20	-2	16,606	-0.01%
2021/06/18	4	76.65	3	77.03	76.30	1	16,489	0.01%
2021/06/17	7	75.69	9	76.68	77.60	-2	16,286	-0.01%
2021/06/16	9	76.26	7	75.63	75.10	2	16,105	0.01%
2021/06/15	24	77.08	7	77.50	78.10	17	15,932	0.11%
2021/06/11	8	76.54	23.3	76.87	78.10	-15.3	15,368	-0.10%
2021/06/10	11	70.73	10	71.00	71.00	1	14,589	0.01%
2021/06/09	2	70.45	2	69.80	69.80	0	14,417	0.00%
2021/06/08	1	70.30	26	71.07	71.40	-25	14,302	-0.17%
2021/06/07	3	70.60	9	70.53	71.10	-6	14,221	-0.04%
2021/06/04	9	69.52	0	0.00	69.10	9	14,091	0.06%
2021/06/03	0	0.00	3	70.60	70.80	-3	13,914	-0.02%
2021/06/02	9	69.11	10	68.73	69.00	-1	13,719	-0.01%
2021/06/01	22	70.45	3	69.33	69.40	19	13,598	0.14%
2021/05/31	14	67.77	13	69.06	68.40	1	13,283	0.01%
2021/05/28	5	67.36	3.4	67.51	67.50	1.6	13,129	0.01%
2021/05/27	2	66.50	1	67.00	65.60	1	13,009	0.01%
2021/05/26	10	66.42	2	66.55	66.30	8	12,918	0.06%
2021/05/25	4	64.33	14	64.42	67.50	-10	12,631	-0.08%
2021/05/24	7	60.04	7	60.80	61.40	0	12,312	0.00%
2021/05/21	2	59.95	2	60.60	59.80	0	12,295	0.00%
2021/05/20	4	60.35	3	59.47	58.80	1	12,298	0.01%
2021/05/19	5	58.30	2	58.20	58.20	3	12,244	0.02%
2021/05/18	0	0.00	1	58.50	58.50	-1	12,109	-0.01%
2021/05/17	1	54.90	1	52.60	53.20	0	12,039	0.00%
2021/05/14	8	59.73	25	57.32	57.60	-17	11,963	-0.14%
2021/05/13	7	60.69	3	60.87	59.50	4	11,838	0.03%
2021/05/12	36	64.40	23	60.88	59.40	13	11,728	0.11%
2021/05/11	25	63.66	50	63.20	63.30	-25	11,444	-0.22%
2021/05/10	12	66.16	6	66.42	66.90	6	11,262	0.05%
2021/05/07	9	69.20	4	69.35	68.00	5	11,214	0.04%
2021/05/06	14	66.68	18	67.76	67.00	-4	11,047	-0.04%
2021/05/05	24	69.30	2	66.60	66.50	22	10,896	0.20%
2021/05/04	14	68.53	35	70.02	73.80	-21	10,606	-0.20%
2021/05/03	22	71.52	8	71.65	69.80	14	10,416	0.13%
2021/04/29	18	72.11	39	73.77	74.50	-21	10,415	-0.20%
2021/04/28	57	64.51	21	67.46	67.80	36	9,319	0.39%
2021/04/27	4	61.28	1	61.80	61.70	3	8,510	0.04%
2021/04/26	6	61.37	7	61.73	62.60	-1	8,303	-0.01%
2021/04/23	3	57.90	1	58.00	58.80	2	7,967	0.03%
2021/04/22	2	59.50	3	58.50	56.50	-1	8,021	-0.01%
2021/04/21	1	58.70	1	60.40	58.70	0	7,949	0.00%
2021/04/20	1	59.90	6.1	58.82	61.00	-5.1	7,961	-0.06%
2021/04/19	4	60.15	17	59.88	59.00	-13	7,977	-0.16%
2021/04/16	3	59.07	1	58.90	59.50	2	7,882	0.03%
2021/04/15	0	0.00	2	58.70	59.30	-2	7,719	-0.03%
2021/04/14	5	57.20	4	59.93	56.40	1	7,561	0.01%
2021/04/13	7	57.71	3.2	58.17	57.90	3.8	7,244	0.05%
2021/04/12	4	58.05	5	58.50	56.90	-1	6,962	-0.01%
2021/04/09	7.1	58.95	25	58.31	57.50	-17.9	6,837	-0.26%
2021/04/08	6	56.68	4	57.30	57.20	2	6,536	0.03%
2021/04/07	0	0.00	11	54.36	57.40	-11	6,373	-0.17%
2021/04/06	5	53.40	0.6	53.20	53.40	4.4	6,225	0.07%
2021/04/01	8	52.98	0	0.00	53.00	8	6,271	0.13%
2021/03/31	0	0.00	1	52.70	52.10	-1	6,248	-0.02%
2021/03/30	1	51.80	0	0.00	52.40	1	6,224	0.02%
2021/03/29	6	52.22	1	51.90	51.90	5	6,285	0.08%
2021/03/24	0	0.00	1	50.90	50.70	-1	6,395	-0.02%
2021/03/19	1	51.20	1	50.70	51.00	0	6,639	0.00%
2021/03/17	0	0.00	1	52.10	51.90	-1	6,711	-0.01%
2021/03/16	1	52.00	3	52.27	51.90	-2	6,770	-0.03%
2021/03/12	0	0.00	0.1	51.00	51.00	-0.1	7,027	0.00%
2021/03/11	1	50.30	1	51.00	51.00	0	7,576	0.00%
2021/03/08	1	50.80	0	0.00	49.95	1	8,096	0.01%
2021/03/05	1	50.20	1	49.95	49.95	0	8,098	0.00%
2021/03/04	2	51.25	2	51.05	50.90	0	8,126	0.00%
2021/03/03	2	51.25	3	51.87	51.90	-1	8,098	-0.01%
2021/03/02	4	52.30	4	52.62	52.10	0	8,061	0.00%
2021/02/26	4	53.33	0	0.00	53.00	4	8,057	0.05%
2021/02/25	5	53.66	2	53.40	53.40	3	8,060	0.04%
2021/02/24	4	54.68	2	54.75	53.90	2	8,146	0.02%
2021/02/23	9	55.79	3	55.53	55.40	6	8,135	0.07%
2021/02/22	4	55.63	4	56.33	57.30	0	8,151	0.00%
2021/02/19	5	54.46	5	54.28	55.90	0	8,006	0.00%
2021/02/18	1	52.70	4	53.63	54.00	-3	7,934	-0.04%
2021/02/17	2	52.90	0	0.00	53.20	2	7,932	0.03%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	1	53.10	0	0.00	52.20	1	7,859	0.01%
2021/02/03	1	53.70	0	0.00	53.30	1	7,823	0.01%
2021/02/02	0	0.00	1	52.00	52.90	-1	7,771	-0.01%
2021/02/01	3	51.63	3	51.53	51.40	0	7,737	0.00%
2021/01/29	1	53.60	1	53.20	52.20	0	7,685	0.00%
2021/01/28	1	53.70	2	53.40	53.40	-1	7,537	-0.01%
2021/01/27	5	52.80	2	52.35	52.50	3	7,391	0.04%
2021/01/26	2	53.20	322	52.06	51.10	-320	7,215	-4.43%	大賣/鉅額交易
2021/01/25	21	56.38	3	56.20	54.10	18	7,011	0.26%
2021/01/22	6	56.30	8	56.83	57.90	-2	6,417	-0.03%
2021/01/21	1	53.70	0	0.00	52.70	1	5,889	0.02%
2021/01/20	0	0.00	1	51.10	51.00	-1	5,790	-0.02%
2021/01/19	6	53.48	1	52.90	53.00	5	5,727	0.09%
2021/01/18	0	0.00	1	52.10	52.40	-1	5,755	-0.02%
2021/01/15	1	53.20	1	54.50	53.40	0	5,758	0.00%
2021/01/14	1	53.90	0	0.00	54.00	1	5,626	0.02%
2021/01/13	0	0.00	2	53.30	54.00	-2	5,539	-0.04%
2021/01/12	0	0.00	3	52.67	52.00	-3	5,405	-0.06%
2021/01/11	2	49.70	1	50.70	51.60	1	5,245	0.02%
2021/01/08	1	50.00	2	49.40	48.75	-1	5,169	-0.02%
2021/01/07	2	49.83	1	49.90	49.75	1	5,113	0.02%
2021/01/06	1	49.30	1	49.30	49.30	0	5,073	0.00%
2021/01/05	3	51.03	2	51.35	51.50	1	4,950	0.02%
2021/01/04	21	51.52	4.2	51.24	52.20	16.8	4,891	0.34%
2020/12/31	2	51.35	0	0.00	50.90	2	4,803	0.04%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	51	51.81	2	52.40	51.90	49	4,740	1.03%
2020/12/28	106	50.61	10	50.19	51.80	96	4,581	2.10%	大買/
2020/12/25	3	50.73	3	50.80	50.70	0	4,467	0.00%
2020/12/24	150	51.20	1	50.90	51.00	149	4,432	3.36%	大買/鉅額交易
2020/12/23	1	50.80	1	51.30	51.20	0	4,403	0.00%
2020/12/22	1	50.50	3	51.13	49.65	-2	4,331	-0.05%
2020/12/21	1	48.80	4	48.81	49.20	-3	4,222	-0.07%
2020/12/18	2	49.85	3	50.28	49.95	-1	4,176	-0.02%
2020/12/17	7	49.97	4	49.99	49.80	3	4,147	0.07%
2020/12/16	1	50.40	3	50.70	50.50	-2	4,107	-0.05%
2020/12/15	2	50.95	2	52.25	50.40	0	4,083	0.00%
2020/12/14	2	48.98	2	49.60	50.50	0	3,880	0.00%
2020/12/11	5	49.90	7	50.37	49.50	-2	3,852	-0.05%
2020/12/10	3	50.97	60	50.65	50.70	-57	3,835	-1.49%
2020/12/09	8	51.48	5	51.64	51.70	3	3,743	0.08%
2020/12/08	9	53.28	1	52.70	52.70	8	3,599	0.22%
2020/12/07	24	54.75	3	55.07	55.40	21	3,438	0.61%
2020/12/04	54	51.43	13	51.27	53.40	41	2,870	1.43%
2020/12/03	3	48.48	5	48.83	48.55	-2	2,374	-0.08%
2020/12/02	4	48.76	1	48.80	48.50	3	2,332	0.13%
2020/12/01	1	47.90	0	0.00	48.00	1	2,300	0.04%
2020/11/30	2	48.00	2	48.15	47.95	0	2,292	0.00%
2020/11/26	1	46.40	0	0.00	46.60	1	2,249	0.04%
2020/11/23	1	47.40	2	47.25	47.65	-1	2,171	-0.05%
2020/11/20	4	45.94	3	45.35	46.05	1	2,028	0.05%
2020/11/19	4	45.90	3	45.62	45.35	1	1,985	0.05%
2020/11/17	0	0.00	1	45.40	45.35	-1	1,872	-0.05%
2020/11/16	0	0.00	1	45.15	45.15	-1	1,890	-0.05%
2020/11/13	1	43.95	0	0.00	44.35	1	1,879	0.05%
2020/11/12	0	0.00	1	44.05	43.80	-1	1,883	-0.05%
2020/11/11	1	44.05	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	2	43.85	43.85	-2	1,890	-0.11%
2020/11/09	1	42.95	0	0.00	43.60	1	1,877	0.05%
2020/11/06	0	0.00	1	42.75	42.50	-1	1,872	-0.05%
2020/11/05	1	41.90	2	42.05	42.30	-1	1,880	-0.05%
2020/11/04	1	41.65	0	0.00	41.75	1	1,924	0.05%
2020/11/03	1	41.50	1	41.30	41.25	0	1,959	0.00%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/28	0	0.00	2	43.20	42.80	-2	2,080	-0.10%
2020/10/27	0	0.00	1	43.25	43.40	-1	2,133	-0.05%
2020/10/26	5	43.16	3	43.58	43.35	2	2,166	0.09%
2020/10/23	1	43.85	3	43.93	44.10	-2	2,143	-0.09%
2020/10/22	1	42.95	0	0.00	43.00	1	2,260	0.04%
2020/10/20	3	43.35	4.5	43.45	43.05	-1.5	2,688	-0.05%
2020/10/19	1	42.30	4	43.00	44.15	-3	2,701	-0.11%
2020/10/16	1	42.95	0	0.00	42.25	1	2,745	0.04%
2020/10/15	1	43.55	0	0.00	43.10	1	2,879	0.03%
2020/10/13	2	43.18	0	0.00	43.25	2	2,988	0.07%
2020/10/07	1	44.85	0	0.00	44.95	1	3,109	0.03%
2020/10/05	0	0.00	2	43.85	44.05	-2	3,272	-0.06%
2020/09/30	1	43.45	0	0.00	43.85	1	3,455	0.03%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/23	1	44.90	0	0.00	44.65	1	5,018	0.02%
2020/09/22	1	43.80	1	44.45	44.30	0	5,186	0.00%
2020/09/15	0	0.00	5	45.08	45.40	-5	6,368	-0.08%
2020/09/08	1	43.85	0	0.00	43.85	1	6,580	0.02%
2020/09/01	1	44.50	1	44.60	44.95	0	6,706	0.00%
2020/08/31	1	44.25	0	0.00	43.40	1	6,698	0.01%
2020/08/27	1	44.20	1	44.80	44.20	0	6,759	0.00%
2020/08/26	0	0.00	1	44.40	44.50	-1	6,789	-0.01%
2020/08/21	0	0.00	1	42.65	43.50	-1	6,903	-0.01%
2020/08/20	1	42.40	1	42.50	42.40	0	6,915	0.00%
2020/08/19	3	45.30	0	0.00	45.20	3	6,871	0.04%
2020/08/17	1	46.75	0	0.00	47.00	1	6,914	0.01%
2020/08/14	1	47.00	0	0.00	47.00	1	6,979	0.01%
2020/08/13	0	0.00	10	47.00	46.25	-10	6,979	-0.14%
2020/08/11	1	47.55	0	0.00	47.30	1	6,969	0.01%
2020/08/10	1	47.30	0	0.00	47.25	1	6,966	0.01%
2020/08/07	8	48.23	8	48.16	48.45	0	6,937	0.00%
2020/08/06	2	47.95	1	47.90	47.70	1	6,923	0.01%
2020/08/05	2	48.55	1	48.35	48.60	1	6,887	0.01%
2020/08/04	1	47.35	0	0.00	47.80	1	6,835	0.01%
2020/07/31	2	46.85	0	0.00	47.05	2	6,820	0.03%
2020/07/30	0	0.00	1	47.80	47.80	-1	6,752	-0.01%
2020/07/29	2	46.70	2	46.93	46.95	0	6,725	0.00%
2020/07/28	2	47.05	0	0.00	46.20	2	6,658	0.03%
2020/07/27	2	50.30	0	0.00	49.15	2	6,524	0.03%
2020/07/24	2	54.30	3	53.60	52.10	-1	6,354	-0.02%
2020/07/23	2	52.60	3	52.47	52.90	-1	6,085	-0.02%
2020/07/21	10	52.70	0	0.00	53.00	10	6,100	0.16%
2020/07/17	1	50.00	5	49.85	48.95	-4	6,066	-0.07%
2020/07/15	1	51.70	2	50.30	50.10	-1	6,025	-0.02%
2020/07/13	1	50.80	1	51.20	51.60	0	5,971	0.00%
2020/07/09	1	54.80	2	52.60	52.60	-1	5,837	-0.02%
2020/07/08	1	52.70	2	53.10	54.00	-1	5,663	-0.02%
2020/07/07	11	52.05	5	51.94	51.50	6	5,429	0.11%
2020/07/06	3	54.10	2	54.24	54.00	1	5,261	0.02%
2020/07/03	5	54.06	6	54.00	52.80	-1	5,033	-0.02%
2020/07/02	34	47.80	42	49.25	51.30	-8	4,544	-0.18%
2020/07/01	1	47.60	50	47.75	47.75	-49	4,233	-1.16%
2020/06/30	100	47.64	51	48.29	46.40	49	4,065	1.21%
2020/06/29	1	45.70	12	45.29	46.50	-11	3,795	-0.29%
2020/06/24	17	44.72	20	44.59	44.80	-3	3,484	-0.09%
2020/06/23	0	0.00	28	42.98	43.35	-28	3,083	-0.91%
2020/06/22	38	42.47	11	42.30	42.70	27	2,987	0.90%
2020/06/19	3	41.00	1	42.25	41.00	2	2,984	0.07%
2020/06/18	5	41.52	3	41.75	41.80	2	2,809	0.07%
2020/06/16	0	0.00	1	41.85	41.90	-1	2,819	-0.04%
2020/06/12	1	41.30	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	1	44.05	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	1	44.45	44.20	-1	2,951	-0.03%
2020/06/09	1	44.50	3	44.37	44.35	-2	2,993	-0.07%
2020/06/08	3	44.92	5	45.08	44.90	-2	3,017	-0.07%
2020/06/05	3	44.90	0	0.00	44.90	3	2,992	0.10%
2020/06/02	1	44.60	0	0.00	44.40	1	2,974	0.03%
2020/06/01	1	45.00	1	44.90	45.10	0	2,948	0.00%
2020/05/28	6	44.28	7	43.71	43.35	-1	2,887	-0.03%
2020/05/27	7	43.91	8	43.89	43.85	-1	2,902	-0.03%
2020/05/22	12	44.32	11	44.02	43.60	1	2,934	0.03%
2020/05/21	1	43.75	1	43.95	43.95	0	2,875	0.00%
2020/05/20	0	0.00	6	42.48	42.30	-6	2,828	-0.21%
2020/05/19	1	41.60	0	0.00	41.95	1	2,832	0.04%
2020/05/13	0	0.00	1	42.20	43.70	-1	2,869	-0.03%
2020/04/28	0	0.00	5	43.04	42.95	-5	3,127	-0.16%
2020/04/27	3	42.90	0	0.00	42.80	3	3,171	0.09%
2020/04/24	1	43.90	0	0.00	42.55	1	3,160	0.03%
2020/04/23	13	44.38	11	44.36	45.30	2	3,036	0.07%
2020/04/22	1	41.10	0	0.00	42.65	1	2,927	0.03%
2020/04/21	1	43.50	3	42.90	41.80	-2	2,950	-0.07%
2020/04/17	1	43.10	1	42.00	42.05	0	3,103	0.00%
2020/04/16	1	41.40	3	41.70	41.60	-2	3,147	-0.06%
2020/04/15	0	0.00	2	41.23	41.80	-2	3,291	-0.06%
2020/04/14	2	40.95	0	0.00	41.00	2	3,368	0.06%
2020/04/10	1	39.90	1	39.90	40.05	0	3,518	0.00%
2020/04/09	1	40.30	1	41.70	40.35	0	3,753	0.00%
2020/04/08	1	40.65	1	39.90	41.20	0	3,905	0.00%
2020/03/31	1	36.50	1	37.25	36.30	0	3,870	0.00%
2020/03/26	1	35.65	2	36.40	36.50	-1	3,829	-0.03%
2020/03/25	1	36.00	2	36.03	36.40	-1	3,837	-0.03%
2020/03/20	0	0.00	1	32.05	32.05	-1	3,796	-0.03%
2020/03/19	1	29.85	21	29.44	29.15	-20	3,801	-0.53%
2020/03/18	20	32.90	0	0.00	32.35	20	3,768	0.53%
2020/03/17	1	31.05	2	32.58	32.95	-1	3,806	-0.03%
2020/03/16	1	34.90	0	0.00	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	6	39.41	2	39.43	38.35	4	3,623	0.11%
2020/03/10	0	0.00	2	42.40	43.80	-2	3,586	-0.06%
2020/03/09	0	0.00	5	43.03	42.80	-5	3,570	-0.14%
2020/03/03	0	0.00	1	45.85	45.55	-1	3,623	-0.03%
2020/03/02	2	45.60	1	45.00	45.00	1	3,613	0.03%
2020/02/27	0	0.00	1.9	45.05	44.05	-1.9	3,588	-0.05%
2020/02/25	1	45.90	0	0.00	46.10	1	3,569	0.03%
2020/02/24	6	46.82	0	0.00	46.80	6	3,538	0.17%
2020/02/21	1	47.60	0	0.00	47.65	1	3,525	0.03%
2020/02/17	2	48.75	6	48.83	48.45	-4	3,503	-0.11%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	4	50.05	0	0.00	50.00	4	3,453	0.12%
2020/02/07	1	47.00	0	0.00	47.15	1	3,447	0.03%
2020/02/06	3	48.20	2	48.38	48.30	1	3,450	0.03%
2020/02/05	5	47.50	0	0.00	47.00	5	3,439	0.15%
2020/01/31	11	50.80	1	52.90	49.45	10	3,488	0.29%
2020/01/30	2	52.85	0	0.00	52.10	2	3,523	0.06%
2020/01/20	0	0.00	11	58.26	57.80	-11	3,613	-0.30%
2020/01/17	1	59.50	22	59.40	58.80	-21	3,640	-0.58%
2020/01/16	1	59.30	1	59.10	59.10	0	3,717	0.00%
2020/01/15	1	59.50	14	58.80	58.90	-13	3,685	-0.35%
2020/01/14	16	59.89	2	60.05	59.40	14	3,670	0.38%
2020/01/13	1	59.10	2	58.60	59.50	-1	3,550	-0.03%
2020/01/10	24	58.78	0	0.00	58.60	24	3,536	0.68%
2020/01/09	10	57.51	5	57.64	58.30	5	3,463	0.14%
2020/01/08	6	56.30	0	0.00	55.70	6	3,326	0.18%
2020/01/06	1	57.40	1	58.50	56.60	0	3,189	0.00%
2020/01/03	9	60.42	12	60.44	59.00	-3	3,236	-0.09%
2020/01/02	2	58.10	8	58.76	59.20	-6	3,036	-0.20%
2019/12/31	1	55.90	3	56.50	56.30	-2	2,891	-0.07%
2019/12/27	2	56.90	0	0.00	56.50	2	3,048	0.07%
2019/12/24	2	55.50	0	0.00	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	0	0.00	1	56.80	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	2	56.80	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	1	56.90	56.20	-1	3,316	-0.03%
2019/12/16	2	55.65	1	56.40	56.20	1	4,080	0.02%
2019/12/13	0	0.00	2	54.80	55.10	-2	4,112	-0.05%
2019/12/12	1	56.20	2	56.15	55.80	-1	4,110	-0.02%
2019/12/11	1	54.90	3	55.07	55.00	-2	4,047	-0.05%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	2	54.30	0	0.00	54.30	2	4,101	0.05%
2019/12/06	0	0.00	1	54.00	53.90	-1	4,137	-0.02%
2019/12/05	2	54.15	0	0.00	54.20	2	4,223	0.05%
2019/12/03	2	53.50	0	0.00	53.20	2	4,334	0.05%
2019/12/02	1	54.40	0	0.00	53.60	1	4,322	0.02%
2019/11/29	8	55.84	0	0.00	55.50	8	4,310	0.19%
2019/11/28	1	56.00	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	4	56.10	56.10	-4	4,348	-0.09%
2019/11/25	5	55.00	0	0.00	55.70	5	4,482	0.11%
2019/11/21	3	54.97	1	54.90	55.10	2	4,518	0.04%
2019/11/20	3	55.27	1	55.00	55.50	2	4,564	0.04%
2019/11/19	0	0.00	5	55.50	55.10	-5	4,634	-0.11%
2019/11/15	5	54.90	0	0.00	55.10	5	4,998	0.10%
2019/11/11	0	0.00	1	55.30	54.10	-1	5,362	-0.02%
2019/11/08	2	55.45	0	0.00	55.90	2	5,378	0.04%
2019/11/07	0	0.00	1	57.10	57.40	-1	5,381	-0.02%
2019/11/06	1	59.00	0	0.00	58.20	1	5,429	0.02%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/31	1	59.50	28	58.79	58.00	-27	5,631	-0.48%
2019/10/30	1	60.10	0	0.00	59.50	1	5,631	0.02%
2019/10/29	0	0.00	1	59.80	60.00	-1	5,586	-0.02%
2019/10/28	2	60.55	5	60.52	60.60	-3	5,596	-0.05%
2019/10/25	1	58.40	1	59.00	58.50	0	5,523	0.00%
2019/10/24	2	58.50	3	58.67	59.00	-1	5,619	-0.02%
2019/10/22	3	56.70	0	0.00	56.70	3	6,112	0.05%
2019/10/21	0	0.00	1	56.60	56.70	-1	6,112	-0.02%
2019/10/17	3	56.03	0	0.00	56.20	3	6,114	0.05%
2019/10/14	0	0.00	1	55.90	55.80	-1	6,180	-0.02%
2019/10/09	5	55.06	4	56.50	55.20	1	6,182	0.02%
2019/10/08	1	58.60	3	57.90	58.10	-2	6,080	-0.03%
2019/10/04	1	58.50	0	0.00	58.20	1	6,210	0.02%
2019/10/03	0	0.00	12	58.00	57.50	-12	6,118	-0.20%
2019/10/01	15	58.33	4	58.18	58.30	11	6,158	0.18%
2019/09/27	0	0.00	2	57.90	57.80	-2	6,240	-0.03%
2019/09/25	0	0.00	1	59.70	59.60	-1	6,379	-0.02%
2019/09/24	6	60.15	1	59.60	59.20	5	6,395	0.08%
2019/09/23	3	61.53	1	61.60	61.30	2	6,301	0.03%
2019/09/20	13	62.15	7	62.94	60.80	6	6,224	0.10%
2019/09/19	14	60.39	19	60.51	61.60	-5	5,795	-0.09%
2019/09/18	1	57.50	2	57.95	57.50	-1	5,619	-0.02%
2019/09/16	0	0.00	4	57.85	57.60	-4	5,640	-0.07%
2019/09/10	3	58.20	2	58.30	58.00	1	5,584	0.02%
2019/09/09	7	59.44	5	57.90	58.00	2	5,544	0.04%
2019/09/06	1	59.20	0	0.00	59.00	1	5,454	0.02%
2019/09/05	1	58.00	5	58.00	58.00	-4	5,382	-0.07%
2019/09/04	1	57.00	1	56.60	57.10	0	5,354	0.00%
2019/09/03	5	57.00	0	0.00	56.50	5	5,439	0.09%
2019/09/02	4	57.05	1	57.30	57.40	3	5,441	0.06%
2019/08/30	5	57.40	5	56.80	56.80	0	5,419	0.00%
2019/08/29	7	57.17	7	57.24	57.00	0	5,340	0.00%
2019/08/22	2	56.95	2	56.60	56.40	0	5,109	0.00%
2019/08/21	1	58.20	0	0.00	57.20	1	5,041	0.02%
2019/08/20	39	60.15	41	58.45	58.10	-2	4,947	-0.04%
2019/08/19	11	55.85	10	54.95	56.10	1	4,697	0.02%
2019/08/16	4	54.53	4	54.13	54.10	0	4,616	0.00%
2019/08/15	1	52.70	0	0.00	52.80	1	4,413	0.02%
2019/08/14	2	53.55	0	0.00	52.40	2	4,405	0.05%
2019/08/12	3	55.20	4	55.35	55.30	-1	4,337	-0.02%
2019/08/08	7	54.70	6	55.60	55.70	1	4,286	0.02%
2019/08/07	6	54.45	6	54.00	54.00	0	4,232	0.00%
2019/08/06	10	54.63	9	55.18	55.00	1	4,193	0.02%
2019/08/05	2	56.60	1	56.40	56.60	1	4,101	0.02%
2019/08/02	4	59.00	4	58.95	59.00	0	4,055	0.00%
2019/08/01	7	61.81	7	61.30	61.30	0	4,025	0.00%
2019/07/31	0	0.00	2	62.00	62.90	-2	3,997	-0.05%
2019/07/30	10	61.31	10	61.24	60.40	0	3,974	0.00%
2019/07/29	3	62.50	11	62.88	63.40	-8	3,861	-0.21%
2019/07/26	7	62.69	0	0.00	63.50	7	3,813	0.18%
2019/07/25	10	62.12	14	62.43	61.50	-4	3,734	-0.11%
2019/07/24	10	57.57	11	59.59	60.70	-1	3,387	-0.03%
2019/07/22	20	55.50	0	0.00	56.10	20	3,287	0.61%
2019/07/19	1	53.90	37	54.14	54.00	-36	3,404	-1.06%
2019/07/18	1	56.00	0	0.00	53.20	1	3,432	0.03%
2019/07/17	0	0.00	1	55.90	56.00	-1	3,407	-0.03%
2019/07/16	1	55.20	1	55.10	55.40	0	3,466	0.00%
2019/07/15	1	56.70	1	55.80	55.90	0	3,586	0.00%
2019/07/12	0	0.00	1	56.50	56.40	-1	3,660	-0.03%
2019/07/11	3	56.73	4	57.10	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	1	54.90	55.30	-1	3,519	-0.03%
2019/07/09	1	53.60	0	0.00	54.00	1	3,451	0.03%
2019/07/08	1	52.90	0	0.00	52.20	1	3,411	0.03%
2019/07/05	1	54.10	1	54.50	54.50	0	3,418	0.00%
2019/07/04	0	0.00	5	53.40	53.70	-5	3,400	-0.15%
2019/07/03	1	52.30	1	53.70	51.10	0	3,368	0.00%
2019/07/02	3	51.80	3	51.53	52.00	0	3,268	0.00%
2019/07/01	2	49.83	0	0.00	50.70	2	3,203	0.06%
2019/06/27	1	48.45	1	48.70	48.60	0	3,217	0.00%
2019/06/26	1	48.30	6	48.45	48.45	-5	3,205	-0.16%
2019/06/25	2	51.00	3	50.37	48.35	-1	3,182	-0.03%
2019/06/20	0	0.00	30	48.20	48.40	-30	2,927	-1.02%
2019/06/17	1	47.05	0	0.00	46.80	1	2,986	0.03%
2019/06/13	6	47.06	1	46.90	47.05	5	3,039	0.16%
2019/06/11	1	45.75	6	47.33	48.55	-5	3,006	-0.17%
2019/06/04	0	0.00	1	43.90	43.70	-1	2,933	-0.03%
2019/06/03	9	44.42	0	0.00	44.45	9	2,948	0.31%
2019/05/23	0	0.00	9	42.70	42.35	-9	3,106	-0.29%
2019/05/21	1	43.05	0	0.00	43.15	1	3,483	0.03%
2019/05/13	1	45.55	1	46.00	45.85	0	3,687	0.00%
2019/05/02	0	0.00	11	50.79	50.70	-11	3,654	-0.30%
2019/04/30	0	0.00	3	49.73	50.90	-3	3,629	-0.08%
2019/04/26	0	0.00	1	50.20	50.50	-1	3,621	-0.03%
2019/04/25	12	50.50	4	50.43	50.60	8	3,583	0.22%
2019/04/24	6	49.05	0	0.00	48.60	6	3,463	0.17%
2019/04/22	4	49.13	4	49.48	49.05	0	3,485	0.00%
2019/04/16	1	47.05	0	0.00	47.05	1	3,235	0.03%
2019/04/09	35	47.10	1	46.60	46.70	34	3,271	1.04%
2019/04/08	0	0.00	1	46.00	45.85	-1	3,231	-0.03%
2019/04/02	1	45.90	0	0.00	45.80	1	3,448	0.03%
2019/03/28	1	43.90	0	0.00	44.20	1	3,423	0.03%
2019/03/22	1	46.45	3	45.93	45.80	-2	3,436	-0.06%
2019/03/21	1	45.45	0	0.00	45.80	1	3,419	0.03%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	1	44.00	1	44.95	44.00	0	3,365	0.00%
2019/03/13	1	44.60	0	0.00	44.65	1	3,399	0.03%
2019/03/05	0	0.00	2	45.20	44.85	-2	3,708	-0.05%
2019/03/04	2	44.90	0	0.00	44.90	2	3,854	0.05%
2019/02/22	2	48.10	0	0.00	48.00	2	3,955	0.05%
2019/02/21	2	47.48	2	48.65	48.65	0	4,044	0.00%
2019/02/20	137	51.05	140	50.90	48.30	-3	4,041	-0.07%	大買/大賣/
2019/02/19	0	0.00	2	48.85	48.85	-2	3,713	-0.05%
2019/02/12	0	0.00	1	44.00	43.35	-1	3,456	-0.03%
2019/02/11	2	43.25	2	43.50	43.70	0	3,445	0.00%
2019/01/30	0	0.00	1	43.45	43.00	-1	3,451	-0.03%
2019/01/29	1	43.25	0	0.00	43.35	1	3,481	0.03%
2019/01/28	3	44.57	0	0.00	44.40	3	3,505	0.09%
2019/01/23	0	0.00	1	43.50	43.15	-1	3,634	-0.03%
2019/01/21	5	44.20	5	44.50	44.50	0	3,757	0.00%
2019/01/16	0	0.00	5	43.15	43.00	-5	3,925	-0.13%
2019/01/14	0	0.00	3	42.72	43.30	-3	3,847	-0.08%
2019/01/11	6	42.52	1	43.00	41.75	5	3,839	0.13%
2019/01/04	2	39.30	0	0.00	39.10	2	3,894	0.05%
2019/01/03	2	40.85	0	0.00	40.65	2	3,914	0.05%
2019/01/02	1	43.00	0	0.00	42.60	1	3,940	0.03%
2018/12/28	0	0.00	1	42.25	42.30	-1	3,955	-0.03%
2018/12/27	0	0.00	2	42.03	41.40	-2	4,015	-0.05%
2018/12/26	3	41.12	0	0.00	41.00	3	4,045	0.07%
2018/12/25	0	0.00	1	42.00	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	1	40.30	41.20	-1	3,875	-0.03%
2018/12/21	1	39.90	1	39.60	39.10	0	3,897	0.00%
2018/12/19	3	39.58	2	40.25	40.15	1	3,897	0.03%
2018/12/18	1	40.30	0	0.00	40.30	1	3,914	0.03%
2018/12/17	0	0.00	1	41.60	41.45	-1	4,058	-0.02%
2018/12/14	1	40.00	0	0.00	40.45	1	4,155	0.02%
2018/12/12	0	0.00	2	41.80	41.50	-2	4,166	-0.05%
2018/12/10	0	0.00	10	38.90	38.75	-10	4,183	-0.24%
2018/12/06	2	39.05	2	39.25	39.50	0	4,326	0.00%
2018/12/05	0	0.00	2	41.08	40.85	-2	4,361	-0.05%
2018/12/04	11	42.64	0	0.00	41.80	11	4,542	0.24%
2018/12/03	6	42.08	4	42.45	42.00	2	4,711	0.04%
2018/11/30	4	40.95	2	40.83	40.90	2	4,696	0.04%
2018/11/29	4	41.48	6	41.64	41.00	-2	4,804	-0.04%
2018/11/28	3	39.58	12	39.44	40.15	-9	5,009	-0.18%
2018/11/27	3	38.43	8	38.42	39.10	-5	5,358	-0.09%
2018/11/26	2	37.20	6	37.01	37.00	-4	5,392	-0.07%
2018/11/22	25	37.18	25	37.38	36.10	0	5,414	0.00%
2018/11/21	14	35.75	13	36.29	36.95	1	5,308	0.02%
2018/11/20	26	36.62	20	36.83	36.25	6	5,245	0.11%
2018/11/16	3	33.55	3	34.23	33.90	0	5,164	0.00%
2018/11/14	1	33.10	1	33.00	32.35	0	5,172	0.00%
2018/11/12	2	33.45	0	0.00	32.60	2	5,232	0.04%
2018/11/08	0	0.00	1	33.70	33.20	-1	5,324	-0.02%
2018/11/07	1	33.30	0	0.00	33.40	1	5,364	0.02%
2018/11/06	1	34.50	1	33.75	32.00	0	5,405	0.00%
2018/11/05	5	33.40	5	33.70	33.70	0	5,394	0.00%
2018/11/02	11	33.44	22	33.84	33.75	-11	5,406	-0.20%
2018/10/31	2	32.00	2	31.45	32.00	0	5,331	0.00%
2018/10/30	10	30.20	1	30.00	30.40	9	5,274	0.17%
2018/10/29	14	30.14	15	29.62	29.60	-1	5,226	-0.02%
2018/10/26	3	30.33	5	30.73	29.80	-2	5,098	-0.04%
2018/10/25	14	32.47	4	32.63	32.40	10	5,023	0.20%
2018/10/24	3	36.68	0	0.00	36.00	3	5,014	0.06%
2018/10/17	1	42.05	1	41.50	41.65	0	4,936	0.00%
2018/10/12	10	37.30	11	38.90	39.60	-1	5,006	-0.02%
2018/10/11	0	0.00	1	39.00	38.70	-1	4,972	-0.02%
2018/10/09	1	45.70	1	46.10	43.00	0	4,970	0.00%
2018/10/08	1	45.35	0	0.00	45.70	1	4,961	0.02%
2018/10/05	9	45.51	10	46.19	45.00	-1	5,005	-0.02%
2018/10/04	15	49.91	0	0.00	48.65	15	4,925	0.30%
2018/10/03	4	51.90	1	51.80	50.50	3	4,879	0.06%
2018/10/02	1	53.50	2	53.10	53.20	-1	4,850	-0.02%
2018/10/01	1	54.80	0	0.00	55.00	1	4,825	0.02%
2018/09/28	2	54.70	0	0.00	54.50	2	4,841	0.04%
2018/09/27	1	55.60	0	0.00	55.20	1	4,844	0.02%
2018/09/26	1	58.50	0	0.00	56.90	1	4,878	0.02%
2018/09/25	0	0.00	1	57.70	57.90	-1	4,866	-0.02%
2018/09/21	0	0.00	1	58.40	58.50	-1	4,855	-0.02%
2018/09/20	1	62.40	1	60.20	60.20	0	4,731	0.00%
2018/09/18	0	0.00	1	67.40	67.50	-1	4,608	-0.02%
2018/09/12	2	64.90	3	66.23	64.70	-1	4,494	-0.02%
2018/09/11	2	68.80	2	69.40	68.40	0	4,384	0.00%
2018/09/10	47	69.83	47	70.25	70.50	0	4,312	0.00%
2018/09/07	41	69.07	42	69.40	69.90	-1	4,199	-0.02%
2018/09/06	1	68.00	1	67.50	67.80	0	3,989	0.00%
2018/09/05	74	68.70	74	69.73	68.50	0	3,943	0.00%
2018/09/04	122	69.85	120	70.65	67.50	2	3,797	0.05%	大買/大賣/
2018/09/03	15	73.33	8	73.23	69.50	7	3,528	0.20%
2018/08/31	0	0.00	33	67.84	71.60	-33	3,104	-1.06%
2018/08/29	0	0.00	1	64.50	64.40	-1	2,955	-0.03%
2018/08/20	0	0.00	2	61.85	63.00	-2	2,982	-0.07%
2018/08/16	0	0.00	2	61.60	62.50	-2	3,013	-0.07%
2018/08/08	0	0.00	1	59.70	61.50	-1	2,780	-0.04%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/07/31	1	60.70	140	60.64	60.00	-139	2,849	-4.88%	大賣/鉅額交易
2018/07/30	11	62.66	1	61.30	61.80	10	2,872	0.35%
2018/07/25	1	65.30	0	0.00	65.00	1	3,045	0.03%
2018/07/23	1	66.40	0	0.00	66.70	1	3,327	0.03%
2018/07/20	0	0.00	1	67.40	67.30	-1	3,361	-0.03%
2018/07/16	0	0.00	1	67.10	66.90	-1	3,442	-0.03%
2018/07/13	10	65.39	10	65.90	67.10	0	3,460	0.00%
2018/07/10	60	62.87	1	63.20	63.40	59	3,429	1.72%
2018/07/09	10	60.60	10	61.15	61.00	0	3,434	0.00%
2018/07/05	80	63.50	0	0.00	62.70	80	3,588	2.23%
2018/07/04	0	0.00	1	61.00	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	10	60.60	61.10	-10	3,618	-0.28%
2018/06/29	10	60.80	0	0.00	59.80	10	3,624	0.28%
2018/06/28	5	61.20	15	61.53	61.30	-10	3,597	-0.28%
2018/06/27	10	61.20	0	0.00	61.00	10	3,620	0.28%
2018/06/26	0	0.00	21	61.32	62.20	-21	3,638	-0.58%
2018/06/22	10	61.40	0	0.00	61.10	10	3,733	0.27%
2018/06/21	0	0.00	10	61.60	62.40	-10	3,779	-0.26%
2018/06/20	10	60.12	10	60.70	60.40	0	3,866	0.00%
2018/06/19	0	0.00	1	61.60	61.10	-1	3,938	-0.03%
2018/06/15	2	63.00	0	0.00	62.70	2	4,054	0.05%
2018/06/13	10	62.28	12	63.07	62.00	-2	4,232	-0.05%
2018/06/11	0	0.00	1	63.00	62.50	-1	4,307	-0.02%
2018/06/08	11	64.24	2	64.75	63.50	9	4,410	0.20%
2018/06/07	14	64.54	23	65.06	64.20	-9	4,605	-0.20%
2018/06/06	13	64.24	10	65.30	64.00	3	4,744	0.06%
2018/06/05	12	64.65	12	64.67	64.60	0	4,821	0.00%
2018/06/04	20	63.83	0	0.00	63.30	20	4,947	0.40%
2018/06/01	0	0.00	12.3	64.32	64.30	-12.3	5,148	-0.24%
2018/05/31	10	63.10	2	63.00	63.40	8	5,726	0.14%
2018/05/30	3	62.40	0	0.00	62.30	3	6,196	0.05%
2018/05/29	0	0.00	1	63.80	63.80	-1	6,348	-0.02%
2018/05/28	3	64.07	2	64.70	64.00	1	6,402	0.02%
2018/05/25	11	62.43	26	64.02	66.10	-15	6,506	-0.23%
2018/05/24	3	61.77	20	62.36	63.00	-17	6,547	-0.26%
2018/05/23	10	61.30	0	0.00	61.20	10	6,644	0.15%
2018/05/22	0	0.00	10	63.40	62.80	-10	6,739	-0.15%
2018/05/21	11	63.02	0	0.00	63.00	11	6,948	0.16%
2018/05/18	13	63.68	0	0.00	62.50	13	7,111	0.18%
2018/05/17	10	65.70	0	0.00	64.50	10	7,297	0.14%
2018/05/14	0	0.00	13	66.66	66.50	-13	7,920	-0.16%
2018/05/11	10	67.10	0	0.00	65.50	10	8,085	0.12%
2018/05/10	10	66.10	14	66.84	67.50	-4	8,198	-0.05%
2018/05/09	2	66.35	0	0.00	66.30	2	8,402	0.02%
2018/05/08	4	66.73	2	67.80	67.40	2	8,699	0.02%
2018/05/03	0	0.00	1	68.00	68.40	-1	10,151	-0.01%
2018/05/02	3	67.63	3	67.60	66.60	0	10,875	0.00%
2018/04/30	1	67.00	5	65.86	67.00	-4	11,082	-0.04%
2018/04/27	23	58.75	32	59.56	62.00	-9	10,952	-0.08%
2018/04/26	10	60.10	42	59.96	59.70	-32	10,891	-0.29%
2018/04/25	34	61.31	9	60.13	60.00	25	10,922	0.23%
2018/04/24	10	67.70	0	0.00	65.10	10	10,906	0.09%
2018/04/23	10	66.20	10	66.40	67.00	0	10,954	0.00%
2018/04/19	0	0.00	21	66.73	68.80	-21	11,216	-0.19%
2018/04/18	15	65.50	5	67.00	65.20	10	11,206	0.09%
2018/04/17	0	0.00	10	66.70	66.40	-10	11,212	-0.09%
2018/04/16	2	66.10	15	66.78	66.80	-13	11,251	-0.12%
2018/04/13	2	65.20	0	0.00	65.00	2	11,315	0.02%
2018/04/12	18	65.94	12	66.38	66.00	6	11,398	0.05%
2018/04/11	24	67.47	4.2	65.37	65.70	19.8	11,398	0.17%
2018/04/10	4	70.98	1	72.00	70.00	3	11,276	0.03%
2018/04/03	1	69.40	1	69.40	70.10	0	11,266	0.00%
2018/03/31	10	69.50	10	69.40	69.40	0	11,250	0.00%
2018/03/30	0	0.00	14	70.02	69.70	-14	11,285	-0.12%
2018/03/29	11	68.94	13	69.49	69.40	-2	11,386	-0.02%
2018/03/28	3	69.10	1	69.70	69.30	2	11,411	0.02%
2018/03/27	12	70.91	30	71.53	70.90	-18	11,389	-0.16%
2018/03/26	10	70.50	0.3	69.50	69.50	9.7	11,401	0.09%
2018/03/23	10	69.70	10	70.50	71.00	0	11,432	0.00%
2018/03/22	21	73.19	10	71.80	72.00	11	11,569	0.10%
2018/03/21	11	76.24	0	0.00	73.50	11	11,517	0.10%
2018/03/20	2	74.10	1	74.60	74.00	1	11,444	0.01%
2018/03/19	3	73.87	12	73.05	73.80	-9	11,444	-0.08%
2018/03/16	10	72.00	0	0.00	71.70	10	11,405	0.09%
2018/03/15	1	72.50	0	0.00	73.00	1	11,464	0.01%
2018/03/14	1	71.50	1	71.50	72.60	0	11,486	0.00%
2018/03/13	1	70.70	16	71.14	73.20	-15	11,526	-0.13%
2018/03/12	44	69.86	0	0.00	69.10	44	11,502	0.38%
2018/03/09	0.8	71.00	0	0.00	71.00	0.8	11,640	0.01%
2018/03/08	1	74.90	1	74.60	74.60	0	11,780	0.00%
2018/03/07	0	0.00	1	76.30	73.80	-1	11,676	-0.01%
2018/03/06	22	77.71	21	77.62	77.50	1	11,716	0.01%
2018/03/05	3	72.60	41	73.89	75.40	-38	11,460	-0.33%
2018/03/02	1	68.80	4	68.15	68.60	-3	11,349	-0.03%
2018/03/01	4	66.70	0	0.00	66.70	4	11,392	0.04%
2018/02/27	6	67.92	6	68.25	67.90	0	11,572	0.00%
2018/02/26	3.2	66.62	2	68.60	66.20	1.2	11,445	0.01%
2018/02/23	2	69.20	6	70.24	68.60	-4	11,346	-0.04%
2018/02/22	2	69.25	0	0.00	68.80	2	11,322	0.02%
2018/02/21	1	71.40	1	70.40	71.10	0	11,333	0.00%
2018/02/12	8	69.79	1	68.80	66.20	7	11,211	0.06%
2018/02/09	33	69.22	3	68.40	68.20	30	11,239	0.27%
2018/02/08	11	70.93	5	67.94	69.10	6	11,150	0.05%
2018/02/07	1	73.50	35	74.86	74.90	-34	10,986	-0.31%
2018/02/06	6	68.75	2	67.85	68.10	4	10,953	0.04%
2018/02/05	16	73.08	18	73.23	74.00	-2	10,852	-0.02%
2018/02/02	12	77.98	13	77.98	78.10	-1	10,763	-0.01%
2018/02/01	26	79.62	4	80.10	77.90	22	10,709	0.21%
2018/01/31	24	78.95	18	80.02	81.80	6	10,660	0.06%
2018/01/30	8	80.24	7	80.89	79.80	1	10,623	0.01%
2018/01/29	15	82.19	17	80.73	82.80	-2	10,536	-0.02%
2018/01/26	9	72.32	18	73.85	75.90	-9	9,824	-0.09%
2018/01/25	20	70.35	22	72.30	69.00	-2	9,269	-0.02%
2018/01/24	0	0.00	2	67.90	68.30	-2	8,504	-0.02%
2018/01/19	1	62.30	4	62.20	61.70	-3	8,102	-0.04%
2018/01/18	4	64.75	3	65.00	63.50	1	8,028	0.01%
2018/01/17	5	63.10	0	0.00	62.70	5	7,988	0.06%
2018/01/16	4	62.00	9	61.62	63.50	-5	7,915	-0.06%
2018/01/15	4	57.75	1	59.60	60.80	3	7,863	0.04%
2018/01/12	0	0.00	2	56.05	57.20	-2	7,865	-0.03%
2018/01/11	5	54.80	5	55.16	54.70	0	7,853	0.00%
2018/01/10	6	56.22	0	0.00	56.00	6	7,798	0.08%
2018/01/08	1	56.80	2	58.65	60.00	-1	7,653	-0.01%
2018/01/05	3	58.43	1	59.40	58.50	2	7,547	0.03%
2018/01/04	3	59.37	3	60.23	59.70	0	7,531	0.00%
2018/01/03	6	58.58	6	59.77	60.30	0	7,503	0.00%
2018/01/02	1	56.50	2	56.40	57.30	-1	7,443	-0.01%