智原 (3035)-統一-嘉義券商分點個股進出

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
272.5
漲跌
▼5.0
漲幅
-1.80%
成交量
3,351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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	278.00	0	0.00	277.50	1	7,314	0.01%
2024/05/20	2	280.00	2	279.25	280.50	0	8,079	0.00%
2024/05/17	0	279.00	0	0.00	277.00	0	8,352	0.00%
2024/05/16	1	276.50	1	279.00	278.50	0	8,603	0.00%
2024/05/15	3	277.67	2	280.25	272.50	1	8,787	0.01%
2024/05/14	2	277.50	2	275.25	279.00	0	9,059	0.00%
2024/05/13	0	274.00	0	0.00	272.00	0	9,141	0.00%
2024/05/09	1	277.00	0	0.00	276.50	1	9,548	0.01%
2024/05/08	1	283.50	1	282.00	282.00	0	9,612	0.00%
2024/05/07	1.1	280.82	2	281.00	281.00	-0.9	9,742	-0.01%
2024/05/06	3.4	285.52	1	285.50	285.00	2.4	9,809	0.02%
2024/05/03	3	291.84	2	293.25	289.00	1	9,974	0.01%
2024/04/30	1	295.50	1	297.50	294.00	0	10,399	0.00%
2024/04/29	4	303.38	4	299.75	297.50	0	10,499	0.00%
2024/04/26	0	296.50	0	0.00	295.50	0	10,648	0.00%
2024/04/25	0	284.41	0	0.00	279.00	0	10,729	0.00%
2024/04/24	3.1	297.12	1	302.00	294.50	2.1	10,820	0.02%
2024/04/23	0	0.00	7	289.50	295.00	-7	11,021	-0.06%
2024/04/22	1.1	302.37	3	301.33	290.00	-1.9	11,541	-0.02%
2024/04/19	7	307.43	3	317.83	306.00	4	11,660	0.03%
2024/04/18	4.1	321.51	0	0.00	322.00	4.1	12,058	0.03%
2024/04/17	1	317.50	1	320.00	314.00	0	12,758	0.00%
2024/04/16	0	307.00	0.1	307.00	313.00	-0.1	12,920	0.00%
2024/04/15	0.1	316.50	0	0.00	312.50	0.1	13,093	0.00%
2024/04/12	0.1	318.36	0	0.00	323.00	0.1	13,337	0.00%
2024/04/11	0	319.50	3	320.17	318.50	-3	13,637	-0.02%
2024/04/09	0.2	330.00	1	337.50	329.00	-0.9	14,098	-0.01%
2024/04/02	1	347.00	0	0.00	347.50	1	14,312	0.01%
2024/04/01	1	350.47	2	349.25	349.00	-1	14,392	-0.01%
2024/03/29	0	0.00	1	346.50	344.00	-1	14,472	-0.01%
2024/03/28	3.1	334.61	0	0.00	334.50	3.1	14,504	0.02%
2024/03/27	1	339.00	1	340.50	338.00	0	14,643	0.00%
2024/03/26	0	341.36	0	0.00	339.50	0	14,942	0.00%
2024/03/25	0.3	352.37	0	0.00	349.00	0.3	15,108	0.00%
2024/03/22	2	349.53	2	350.50	351.50	0	15,234	0.00%
2024/03/21	4	349.13	2	349.00	345.50	2	15,435	0.01%
2024/03/20	1	351.00	0.1	354.10	347.50	0.9	15,647	0.01%
2024/03/19	5.1	350.02	0	0.00	350.00	5.1	15,930	0.03%
2024/03/18	0	0.00	1	353.50	359.00	-1	16,292	-0.01%
2024/03/15	2	352.50	0	0.00	354.50	2	16,844	0.01%
2024/03/14	1	340.00	2	351.50	362.00	-1	16,946	-0.01%
2024/03/13	1	361.50	0	0.00	345.00	1	17,056	0.01%
2024/03/12	1	362.00	0	0.00	361.50	1	17,194	0.01%
2024/03/07	1.1	379.93	0.1	384.00	375.00	1	17,877	0.01%
2024/03/06	0.5	385.00	2	385.00	392.00	-1.5	18,100	-0.01%
2024/03/05	1	409.00	2	404.50	401.00	-1	18,356	-0.01%
2024/03/01	1.5	400.22	0.2	400.00	398.50	1.3	19,232	0.01%
2024/02/29	1.1	388.50	0	0.00	387.00	1.1	19,198	0.01%
2024/02/27	0.1	384.00	0	0.00	382.00	0.1	19,253	0.00%
2024/02/23	2.2	386.85	1	388.50	386.00	1.2	19,620	0.01%
2024/02/22	4.2	385.23	5	385.30	382.00	-0.8	19,604	0.00%
2024/02/21	1	382.00	0	0.00	380.00	1	19,883	0.01%
2024/02/20	5	410.10	1	400.00	400.00	4	19,888	0.02%
2024/02/16	2	448.50	0	0.00	441.50	2	19,710	0.01%
2024/02/15	3	445.33	2	442.00	455.00	1	19,626	0.01%
2024/02/05	1	421.50	0	0.00	418.00	1	19,452	0.01%
2024/02/02	0	0.00	1	425.50	421.00	-1	19,498	-0.01%
2024/02/01	1	423.00	0	0.00	411.00	1	19,353	0.01%
2024/01/30	0	0.00	0	423.50	430.00	0	19,350	0.00%
2024/01/25	1	442.00	4.1	436.43	439.50	-3.1	19,553	-0.02%
2024/01/24	1	430.00	0.2	424.25	429.00	0.8	19,605	0.00%
2024/01/23	0	0.00	2	442.50	437.00	-2	19,739	-0.01%
2024/01/22	5	443.30	3	442.83	448.00	2	19,787	0.01%
2024/01/19	9	433.44	10	435.95	430.00	-1	19,771	-0.01%
2024/01/18	3	425.33	3	419.84	423.50	0	19,624	0.00%
2024/01/17	3.1	428.96	4	429.63	428.00	-1	19,804	0.00%
2024/01/16	1	429.00	0	423.50	429.50	1	19,718	0.01%
2024/01/15	3	418.17	0	0.00	411.50	3	19,409	0.02%
2024/01/12	1.1	426.64	4.2	420.92	421.50	-3.1	19,403	-0.02%
2024/01/11	4	408.25	6	405.32	422.50	-2	19,203	-0.01%
2024/01/09	4	379.13	3	382.33	375.50	1	19,198	0.01%
2024/01/08	1.1	385.14	0	0.00	377.00	1.1	19,208	0.01%
2024/01/05	3	380.00	5	382.40	384.00	-2	19,186	-0.01%
2024/01/04	1	368.00	1	370.50	372.00	0	19,117	0.00%
2024/01/03	2	366.25	2	366.75	373.00	0	19,381	0.00%
2023/12/29	0	0.00	1	355.50	357.00	-1	19,396	-0.01%
2023/12/26	1	365.50	1	361.00	361.00	0	19,483	0.00%
2023/12/21	2.1	350.66	2	351.33	350.50	0.1	19,791	0.00%
2023/12/19	3.1	371.99	2	373.50	373.50	1.1	19,880	0.01%
2023/12/18	1	372.00	1	371.00	367.00	0	20,079	0.00%
2023/12/15	0	0.00	0.1	365.00	361.00	-0.1	20,106	0.00%
2023/12/14	0.1	373.50	0	0.00	369.00	0.1	20,167	0.00%
2023/12/13	4	370.50	5.2	372.05	368.00	-1.2	20,049	-0.01%
2023/12/12	7.1	383.89	6	379.58	382.50	1.1	20,136	0.01%
2023/12/11	3	369.83	3	361.00	361.50	0	19,961	0.00%
2023/12/08	0.2	368.50	1	367.00	370.00	-0.8	20,159	0.00%
2023/12/07	2	360.25	1.1	358.18	357.50	0.9	20,283	0.00%
2023/12/06	1	369.47	17	367.91	361.50	-16	20,444	-0.08%
2023/12/05	6	367.67	5	367.20	363.50	1	20,557	0.00%
2023/12/04	4	386.25	5	381.50	380.00	-1	20,635	0.00%
2023/12/01	7	388.21	9	391.33	391.00	-2	20,733	-0.01%
2023/11/30	7	381.14	17	383.56	385.50	-10	20,695	-0.05%
2023/11/29	29	379.33	13	373.23	380.00	16	20,458	0.08%
2023/11/28	3	348.00	4	354.00	361.00	-1	20,092	0.00%
2023/11/24	1	343.00	0	0.00	344.00	1	20,119	0.00%
2023/11/23	2	342.75	3.1	335.93	336.00	-1.1	20,142	-0.01%
2023/11/22	9	350.50	0	349.00	346.00	9	20,082	0.04%
2023/11/21	3	351.00	1	342.50	342.50	2	20,170	0.01%
2023/11/20	9	352.39	9	353.94	345.00	0	20,428	0.00%
2023/11/17	6	336.92	9	342.56	351.00	-3	20,281	-0.01%
2023/11/16	3	320.00	3	318.83	319.50	0	20,030	0.00%
2023/11/15	2	336.00	3	323.17	320.50	-1	20,265	0.00%
2023/11/14	1	332.00	1	331.00	331.00	0	20,648	0.00%
2023/11/13	2	334.50	1	333.50	334.00	1	21,080	0.00%
2023/11/10	1	326.00	1	330.00	323.50	0	21,400	0.00%
2023/11/08	2	332.75	1	336.00	335.50	1	21,750	0.00%
2023/11/07	0	0.00	3	325.00	328.50	-3	21,883	-0.01%
2023/11/06	2	331.50	1	331.00	332.00	1	21,808	0.00%
2023/11/03	4	324.88	1	326.00	322.00	3	21,652	0.01%
2023/11/02	0.1	316.00	4	316.75	324.00	-3.9	21,438	-0.02%
2023/11/01	4	304.13	4	305.13	302.50	0	21,213	0.00%
2023/10/31	5	313.30	3	318.50	302.00	2	21,011	0.01%
2023/10/30	0	0.00	3	321.67	326.00	-3	20,706	-0.01%
2023/10/27	5	312.80	6	313.92	308.50	-1	20,545	0.00%
2023/10/26	5	321.20	4.1	319.01	318.00	1	20,428	0.00%
2023/10/25	13	329.81	7	327.93	325.00	6	20,272	0.03%
2023/10/24	5.1	337.71	12	339.25	339.50	-7	20,005	-0.03%
2023/10/23	6	330.00	0	0.00	338.50	6	19,784	0.03%
2023/10/19	6	340.16	7	343.07	343.00	-1	19,944	0.00%
2023/10/18	7	355.14	7.1	351.50	351.00	-0.1	20,269	0.00%
2023/10/17	10	357.85	16	355.88	352.50	-6	20,249	-0.03%
2023/10/16	4	345.38	6	343.50	350.00	-2	20,262	-0.01%
2023/10/13	4	335.38	11.1	338.12	343.00	-7.1	20,547	-0.03%
2023/10/12	4	341.50	7	340.71	345.00	-3	20,918	-0.01%
2023/10/11	6	338.67	10	332.35	331.00	-4	21,100	-0.02%
2023/10/06	9	321.22	1	318.51	323.00	8	21,221	0.04%
2023/10/05	2	319.00	3	316.83	321.00	-1	21,269	0.00%
2023/10/04	5	302.00	7	300.21	303.00	-2	21,347	-0.01%
2023/10/03	1	307.50	0	0.00	304.00	1	21,588	0.00%
2023/10/02	0.1	315.50	0	0.00	312.50	0.1	21,981	0.00%
2023/09/28	0.1	306.50	0.1	310.50	306.00	0.1	22,153	0.00%
2023/09/27	5	298.00	4.1	303.12	306.00	1	22,691	0.00%
2023/09/26	1	306.00	0.2	311.50	303.00	0.9	22,997	0.00%
2023/09/25	16.1	310.94	5.1	312.17	309.50	11	23,198	0.05%
2023/09/22	7	301.57	11	302.45	304.50	-4	23,162	-0.02%
2023/09/21	18.1	301.93	13.1	305.50	298.00	5	23,315	0.02%
2023/09/20	7	317.30	7.2	319.71	315.50	-0.2	23,080	0.00%
2023/09/19	11.1	333.63	9	335.83	322.50	2.1	23,122	0.01%
2023/09/18	1.4	338.41	3	339.33	344.50	-1.6	23,117	-0.01%
2023/09/15	17.8	348.35	18.1	347.39	338.00	-0.3	23,086	0.00%
2023/09/14	8.4	356.42	8.1	355.96	356.50	0.3	22,723	0.00%
2023/09/13	6	329.33	3.2	338.57	348.00	2.9	22,482	0.01%
2023/09/12	15.3	342.95	18.8	336.19	325.50	-3.5	22,316	-0.02%
2023/09/11	6.5	353.19	6.6	360.70	346.50	-0.1	22,193	0.00%
2023/09/08	13.4	361.00	16.8	357.98	360.00	-3.4	21,987	-0.02%
2023/09/07	3.5	367.66	3	363.17	369.50	0.5	21,976	0.00%
2023/09/06	26.6	365.76	26.1	363.78	367.00	0.5	21,685	0.00%
2023/09/05	5.4	348.73	5	353.70	357.00	0.4	21,301	0.00%
2023/09/04	5.3	342.45	5.5	342.19	345.00	-0.2	21,044	0.00%
2023/09/01	8.8	352.96	3.3	340.18	335.00	5.5	20,849	0.03%
2023/08/31	13	344.08	12	345.17	345.00	1	20,501	0.00%
2023/08/30	5.1	344.01	5.1	353.82	342.00	0	20,321	0.00%
2023/08/29	5.2	337.57	6	336.92	335.50	-0.8	19,928	0.00%
2023/08/28	6.3	330.40	4.2	331.23	335.00	2.2	19,742	0.01%
2023/08/25	7	335.57	8.2	334.04	334.00	-1.2	19,539	-0.01%
2023/08/24	14.1	340.75	17.1	340.21	333.00	-3	19,248	-0.02%
2023/08/23	5.2	339.10	4	337.63	340.50	1.2	19,019	0.01%
2023/08/22	8.3	346.65	7	345.79	341.00	1.3	18,776	0.01%
2023/08/21	8	338.38	6	338.75	335.50	2	18,741	0.01%
2023/08/18	28	344.38	31.1	349.91	328.00	-3.1	18,462	-0.02%
2023/08/17	16.1	355.23	16	354.06	357.00	0.1	17,899	0.00%
2023/08/16	13	335.04	10.1	334.32	341.00	2.9	17,419	0.02%
2023/08/15	3.1	327.87	6	329.92	334.00	-3	17,012	-0.02%
2023/08/14	6	301.42	7	303.43	304.00	-1	16,725	-0.01%
2023/08/11	14	295.46	13	293.92	293.50	1	16,465	0.01%
2023/08/10	0	0.00	3	286.83	280.00	-3	16,235	-0.02%
2023/08/09	0	0.00	2	302.00	301.00	-2	16,253	-0.01%
2023/08/08	0	0.00	2.1	297.46	295.50	-2.1	16,287	-0.01%
2023/08/07	5.1	305.16	0	0.00	307.50	5.1	16,315	0.03%
2023/08/04	1	276.50	1	275.50	281.50	0	16,299	0.00%
2023/08/02	1.1	281.00	0	0.00	281.00	1.1	16,296	0.01%
2023/08/01	0	0.00	5	324.50	312.00	-5	16,305	-0.03%
2023/07/31	4	329.88	0	0.00	326.00	4	16,364	0.02%
2023/07/28	3	317.67	2	318.25	319.50	1	16,321	0.01%
2023/07/27	3	328.50	4	316.75	331.00	-1	16,358	-0.01%
2023/07/26	0	0.00	3	342.99	340.00	-3	16,321	-0.02%
2023/07/25	5	385.20	3	376.33	377.50	2	16,440	0.01%
2023/07/24	8	389.00	18	384.36	377.50	-10	16,601	-0.06%
2023/07/21	7	352.00	6	350.76	379.50	1	16,376	0.01%
2023/07/20	9	334.83	9	333.22	345.00	0	15,962	0.00%
2023/07/19	23	332.93	11	332.09	329.00	12	15,782	0.08%
2023/07/18	12	325.29	28.1	314.54	314.00	-16.1	15,305	-0.11%
2023/07/17	12.1	316.22	11	316.87	319.00	1	14,809	0.01%
2023/07/14	14	280.61	2	280.04	295.00	12	14,264	0.08%
2023/07/13	9	276.72	8.1	275.69	268.50	0.9	13,808	0.01%
2023/07/12	4	262.00	5	261.00	260.50	-1	13,253	-0.01%
2023/07/11	14	263.61	23	261.28	262.00	-9	13,097	-0.07%
2023/07/10	12	252.66	12	251.21	253.50	0	12,812	0.00%
2023/07/07	14.1	246.82	4.2	245.43	244.50	9.9	12,591	0.08%
2023/07/06	12	258.25	13	256.69	253.50	-1	12,163	-0.01%
2023/07/05	7	255.86	8	252.75	255.50	-1	11,910	-0.01%
2023/07/04	0.1	240.50	3	241.33	250.50	-3	11,417	-0.03%
2023/07/03	11	224.64	10.2	220.40	228.00	0.8	11,054	0.01%
2023/06/30	2	212.25	2	211.00	211.00	0	10,835	0.00%
2023/06/29	3.1	209.67	4	207.76	210.00	-1	10,851	-0.01%
2023/06/28	2	201.50	2	203.00	201.00	0	10,717	0.00%
2023/06/27	7	202.71	6	199.09	198.00	1	11,051	0.01%
2023/06/26	4	202.00	24	202.25	202.00	-20	11,102	-0.18%
2023/06/21	3	197.67	1	194.00	199.00	2	11,496	0.02%
2023/06/20	0	0.00	2	199.25	196.00	-2	11,548	-0.02%
2023/06/19	1	196.50	5	197.40	196.50	-4	11,706	-0.03%
2023/06/16	5	194.60	7.2	194.39	193.00	-2.2	11,603	-0.02%
2023/06/15	2.1	191.48	11	190.68	190.00	-9	11,553	-0.08%
2023/06/14	2	189.75	3	188.00	186.00	-1	11,600	-0.01%
2023/06/13	7.1	186.01	2.1	188.46	187.50	4.9	11,641	0.04%
2023/06/12	0	0.00	0	175.50	174.50	0	11,506	0.00%
2023/06/09	0	0.00	0.3	172.04	173.50	-0.3	11,537	0.00%
2023/06/08	1	168.00	1	168.00	168.50	0	11,624	0.00%
2023/06/07	0.1	171.00	0	0.00	172.00	0.1	11,779	0.00%
2023/06/05	0.2	173.25	0	0.00	173.00	0.2	12,355	0.00%
2023/06/02	2	173.00	0	0.00	172.00	2	12,416	0.02%
2023/06/01	0	171.00	0	0.00	173.00	0	12,476	0.00%
2023/05/30	1	171.00	1	171.00	172.50	0	12,802	0.00%
2023/05/29	1	174.50	14.1	175.45	173.50	-13.1	12,820	-0.10%
2023/05/25	13	172.31	11	175.00	170.50	2	13,281	0.02%
2023/05/24	1	166.52	2	168.00	167.00	-1	13,602	-0.01%
2023/05/23	2	170.25	4	171.88	171.00	-2	13,714	-0.01%
2023/05/22	2	168.50	0	0.00	168.50	2	13,833	0.01%
2023/05/19	7.1	171.63	0.3	171.00	172.00	6.9	13,863	0.05%
2023/05/17	0.1	165.00	3	165.17	166.50	-2.9	14,073	-0.02%
2023/05/16	5	164.30	1	165.50	162.00	4	14,134	0.03%
2023/05/15	1	162.50	7	163.00	164.50	-6	14,162	-0.04%
2023/05/12	1	165.00	0	0.00	167.00	1	14,331	0.01%
2023/05/11	0.1	166.00	0	0.00	164.50	0.1	14,585	0.00%
2023/05/09	7	168.00	0	0.00	168.00	7	15,223	0.05%
2023/05/08	3	171.00	0	0.00	168.50	3	15,458	0.02%
2023/05/05	0.1	169.00	2	170.00	170.00	-1.9	16,178	-0.01%
2023/05/04	2	167.00	1	167.50	169.00	1	16,439	0.01%
2023/05/03	9	165.94	0	0.00	166.00	9	16,616	0.05%
2023/05/02	0	0.00	2	169.25	170.00	-2	16,586	-0.01%
2023/04/28	1	165.01	0	0.00	164.00	1	16,619	0.01%
2023/04/26	1	160.52	2	159.75	158.50	-1	16,309	-0.01%
2023/04/25	6.2	169.87	1	169.50	171.00	5.2	15,999	0.03%
2023/04/24	5.1	176.81	0	0.00	177.00	5.1	15,830	0.03%
2023/04/21	3	188.83	4.1	184.56	184.50	-1.1	15,754	-0.01%
2023/04/20	1	187.00	1	191.00	191.00	0	15,770	0.00%
2023/04/19	19	189.76	16	188.97	188.50	3	15,884	0.02%
2023/04/18	2.1	193.55	3	191.50	191.50	-1	15,912	-0.01%
2023/04/17	4	193.63	3	193.83	194.50	1	15,967	0.01%
2023/04/14	2	194.00	2	194.50	194.50	0	16,057	0.00%
2023/04/13	13	192.19	0.1	193.50	192.00	13	16,143	0.08%
2023/04/12	0	0.00	2	196.00	196.50	-2	16,172	-0.01%
2023/04/11	3	197.00	1	198.00	197.50	2	16,198	0.01%
2023/04/10	3	201.00	13	199.73	199.50	-10	16,385	-0.06%
2023/04/07	12	201.88	5	201.60	200.00	7	16,361	0.04%
2023/04/06	2.1	200.90	12.1	197.74	201.00	-10	16,255	-0.06%
2023/03/31	14	194.47	2	194.75	196.50	12	16,126	0.07%
2023/03/30	8.3	192.24	4	191.00	193.00	4.3	16,015	0.03%
2023/03/29	3	191.33	1	188.50	189.00	2	15,899	0.01%
2023/03/28	2	199.24	2.1	196.05	195.50	-0.1	15,737	0.00%
2023/03/27	0	0.00	16	214.31	209.00	-16	15,297	-0.10%
2023/03/24	35	208.92	41	216.39	215.50	-6	15,057	-0.04%
2023/03/23	0	0.00	1	200.00	198.50	-1	14,498	-0.01%
2023/03/22	10	199.65	5	197.20	200.50	5	14,533	0.03%
2023/03/21	0	0.00	1	193.50	192.00	-1	14,315	-0.01%
2023/03/20	1	192.00	0	0.00	191.00	1	14,384	0.01%
2023/03/17	15.1	193.40	0	0.00	194.50	15.1	14,410	0.10%
2023/03/15	0	0.00	2	192.50	190.50	-2	14,175	-0.01%
2023/03/10	6	187.17	0	0.00	187.00	6	14,176	0.04%
2023/03/09	3	195.50	7	197.43	194.00	-4	14,405	-0.03%
2023/03/08	0	0.00	1	189.50	191.00	-1	13,983	-0.01%
2023/03/07	1	187.50	0	0.00	187.50	1	13,967	0.01%
2023/03/06	1	191.00	1	189.50	189.50	0	13,998	0.00%
2023/03/03	2	191.25	4	192.75	188.50	-2	14,115	-0.01%
2023/03/01	0.1	186.00	2	185.50	186.00	-2	14,266	-0.01%
2023/02/24	1	191.50	1	186.00	185.50	0	14,319	0.00%
2023/02/23	3	190.67	3	189.50	188.50	0	14,153	0.00%
2023/02/22	8	186.19	5	191.70	181.00	3	14,009	0.02%
2023/02/21	0	0.00	1	198.00	200.50	-1	13,748	-0.01%
2023/02/20	3	199.00	2	199.50	195.00	1	13,831	0.01%
2023/02/17	0	0.00	1	197.00	196.50	-1	14,067	-0.01%
2023/02/16	6	197.75	2	200.50	200.50	4	14,445	0.03%
2023/02/14	2	193.25	1.2	196.80	192.00	0.9	14,749	0.01%
2023/02/13	3.2	194.93	2	193.00	193.50	1.2	15,074	0.01%
2023/02/10	0	0.00	8	194.31	193.50	-8	15,370	-0.05%
2023/02/09	11	199.32	13	200.23	198.50	-2	15,653	-0.01%
2023/02/08	8	200.81	12	198.63	199.00	-4	15,573	-0.03%
2023/02/07	10	191.25	1	191.50	191.50	9	15,221	0.06%
2023/02/06	2	190.25	9	192.89	190.00	-7	15,323	-0.05%
2023/02/03	17	191.76	24	187.86	194.50	-7	15,369	-0.05%
2023/02/02	1	184.00	8	182.19	184.00	-7	14,907	-0.05%
2023/02/01	5	174.50	6	175.83	175.50	-1	15,396	-0.01%
2023/01/31	0	0.00	2	170.50	169.50	-2	15,627	-0.01%
2023/01/30	0	0.00	2	169.00	168.50	-2	16,331	-0.01%
2023/01/16	2	159.50	0	0.00	159.50	2	17,567	0.01%
2023/01/11	0	0.00	1	159.00	161.00	-1	18,752	-0.01%
2023/01/10	6	159.17	3	157.67	160.00	3	19,182	0.02%
2023/01/09	4	159.38	1	160.00	158.50	3	19,639	0.02%
2023/01/06	1	147.50	1	149.50	151.00	0	19,950	0.00%
2023/01/05	0	147.36	0	151.00	147.00	0	20,375	0.00%
2023/01/04	0	0.00	0.1	148.66	149.00	-0.1	20,876	0.00%
2023/01/03	0	0.00	0	146.50	147.00	0	21,203	0.00%
2022/12/30	1	147.46	1	143.00	142.50	0	21,448	0.00%
2022/12/29	1	146.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	0	148.79	12	149.83	145.00	-12	22,145	-0.05%
2022/12/27	0	154.00	1	151.11	156.50	-1	22,266	0.00%
2022/12/26	0	153.97	2	153.25	152.00	-2	22,770	-0.01%
2022/12/22	0	0.00	1	158.00	158.00	-1	23,747	0.00%
2022/12/21	2	159.00	2	158.50	157.50	0	24,226	0.00%
2022/12/20	3	166.44	0	167.00	156.00	3	24,661	0.01%
2022/12/19	0	162.00	6	161.75	165.00	-6	25,021	-0.02%
2022/12/16	3	165.00	0	0.00	165.00	3	25,528	0.01%
2022/12/15	3	171.50	6	172.08	171.50	-3	25,759	-0.01%
2022/12/14	12	171.42	10.1	166.42	173.00	1.9	25,800	0.01%
2022/12/12	1	163.01	4	162.88	164.00	-3	25,943	-0.01%
2022/12/09	6	171.83	4	169.63	168.50	2	26,462	0.01%
2022/12/08	1	168.50	1	167.00	167.00	0	26,667	0.00%
2022/12/07	0	170.00	14	173.32	170.00	-14	26,854	-0.05%
2022/12/06	8	176.44	9	175.56	175.50	-1	26,928	0.00%
2022/12/05	4	181.38	0	0.00	178.00	4	27,113	0.01%
2022/12/02	1	176.50	4	177.63	176.50	-3	27,347	-0.01%
2022/12/01	6	176.75	6	177.92	175.50	0	27,536	0.00%
2022/11/30	6	167.83	1	167.50	168.50	5	27,497	0.02%
2022/11/29	0	166.41	7	165.50	165.50	-7	27,732	-0.03%
2022/11/28	3	168.50	0	0.00	168.50	3	28,144	0.01%
2022/11/25	2	171.75	7	168.71	167.50	-5	28,344	-0.02%
2022/11/24	10	171.90	6	171.17	172.00	4	28,350	0.01%
2022/11/23	6	167.83	2	167.00	163.50	4	28,343	0.01%
2022/11/22	12	163.38	3	162.83	166.50	9	28,707	0.03%
2022/11/18	4	173.00	3	166.67	166.00	1	29,702	0.00%
2022/11/16	3	165.50	2	166.00	167.00	1	30,017	0.00%
2022/11/15	1	165.50	1	166.00	167.00	0	30,214	0.00%
2022/11/14	6	162.42	20	160.28	163.50	-14	30,634	-0.05%
2022/11/11	7	160.50	4	159.38	156.50	3	31,097	0.01%
2022/11/10	3	149.83	2	151.00	150.50	1	30,971	0.00%
2022/11/09	38	150.86	21	153.26	150.50	17	31,293	0.05%
2022/11/08	0	147.50	2	149.25	147.00	-2	31,812	-0.01%
2022/11/07	8	149.25	10	148.60	149.00	-2	32,171	-0.01%
2022/11/04	1	142.00	0	0.00	142.50	1	31,967	0.00%
2022/11/03	3	143.83	3	144.50	144.00	0	31,985	0.00%
2022/11/02	1	146.00	1	146.00	145.50	0	32,066	0.00%
2022/11/01	13	143.73	6	145.75	146.50	7	32,164	0.02%
2022/10/31	6	142.92	2	143.25	142.00	4	32,256	0.01%
2022/10/28	3	144.00	6	140.33	139.50	-3	32,356	-0.01%
2022/10/27	1	137.50	8	136.06	138.00	-7	31,865	-0.02%
2022/10/26	8	136.25	2	133.50	133.50	6	31,835	0.02%
2022/10/25	3	134.50	2.1	137.01	139.50	0.9	31,506	0.00%
2022/10/24	0	0.00	1	134.01	134.50	-1	31,060	0.00%
2022/10/21	2	123.51	0	0.00	122.50	2	31,495	0.01%
2022/10/20	1	123.49	1	127.01	127.00	0	32,320	0.00%
2022/10/19	0	128.17	0	132.50	125.00	0	32,200	0.00%
2022/10/18	1	133.47	0	0.00	130.50	1	32,249	0.00%
2022/10/17	0	126.50	0	131.50	131.50	0	32,783	0.00%
2022/10/14	0	0.00	0	129.25	130.00	0	33,031	0.00%
2022/10/13	0	0.00	1	122.50	118.50	-1	33,153	0.00%
2022/10/12	4	125.98	1	121.00	122.00	3	33,056	0.01%
2022/10/11	0	128.41	3	124.67	127.00	-3	33,018	-0.01%
2022/10/07	5	138.70	5	136.90	136.50	0	32,849	0.00%
2022/10/06	5	136.31	6	139.00	140.00	-1	32,872	0.00%
2022/10/05	3	138.66	2	138.50	133.50	1	32,704	0.00%
2022/10/04	2	137.00	0	0.00	137.50	2	32,381	0.01%
2022/10/03	1	133.00	2	135.25	135.50	-1	32,180	0.00%
2022/09/30	2	136.75	0	0.00	134.00	2	32,572	0.01%
2022/09/28	2	131.50	3	127.50	127.50	-1	32,739	0.00%
2022/09/27	1	134.00	1	134.50	134.50	0	32,704	0.00%
2022/09/26	6	139.00	3	137.33	136.00	3	32,637	0.01%
2022/09/23	1	149.01	2	144.50	145.50	-1	32,650	0.00%
2022/09/22	2	149.25	2	156.00	156.00	0	32,479	0.00%
2022/09/21	3	153.33	1	152.50	152.50	2	32,515	0.01%
2022/09/20	1	154.00	1	152.00	152.00	0	32,776	0.00%
2022/09/19	3	154.67	1	154.50	152.50	2	32,932	0.01%
2022/09/16	4	155.88	2	156.50	153.50	2	33,125	0.01%
2022/09/15	4	168.85	11	167.82	161.00	-7	33,151	-0.02%
2022/09/14	2	170.25	2	166.50	169.50	0	33,183	0.00%
2022/09/13	1	177.00	1	176.00	176.00	0	33,222	0.00%
2022/09/12	1	177.99	5	174.00	173.00	-4	33,278	-0.01%
2022/09/08	7	174.79	5	175.40	175.50	2	33,482	0.01%
2022/09/07	2	174.25	1	176.00	176.00	1	33,488	0.00%
2022/09/06	2	174.51	5	176.80	175.50	-3	33,699	-0.01%
2022/09/05	2	182.50	0	0.00	179.50	2	33,603	0.01%
2022/09/02	3	186.67	1	189.50	188.00	2	33,488	0.01%
2022/09/01	6	185.33	5	182.00	181.00	1	33,293	0.00%
2022/08/31	3	187.67	2	187.00	187.00	1	33,223	0.00%
2022/08/30	12	190.75	6.1	188.77	188.50	5.9	33,343	0.02%
2022/08/29	8	185.75	2.2	189.48	190.00	5.9	33,178	0.02%
2022/08/26	3.2	195.87	0	0.00	191.00	3.2	33,079	0.01%
2022/08/25	4.1	195.63	5	195.40	195.00	-0.9	32,887	0.00%
2022/08/23	3	184.83	4	186.38	190.50	-1	32,474	0.00%
2022/08/22	4	192.63	8	188.88	186.00	-4	32,316	-0.01%
2022/08/19	7	194.79	4	194.63	189.50	3	32,358	0.01%
2022/08/18	15	175.10	7	184.93	189.00	8	31,931	0.03%
2022/08/17	4	176.62	4	176.63	175.50	0	31,262	0.00%
2022/08/16	0	176.50	1	176.50	175.50	-1	31,269	0.00%
2022/08/15	1	174.50	2	176.76	178.00	-1	31,286	0.00%
2022/08/12	2	166.25	4	167.13	170.50	-2	30,694	-0.01%
2022/08/11	2	155.75	0	0.00	155.00	2	30,349	0.01%
2022/08/10	1	149.00	0	0.00	149.00	1	30,681	0.00%
2022/08/08	3	157.67	1	154.50	154.50	2	31,057	0.01%
2022/08/05	3	157.83	4	158.25	159.50	-1	31,147	0.00%
2022/08/04	2	146.50	1	149.00	149.00	1	31,240	0.00%
2022/08/03	3	150.67	8	148.75	148.50	-5	31,290	-0.02%
2022/08/02	3	150.17	2	150.00	151.50	1	31,482	0.00%
2022/08/01	2	153.50	1	153.00	153.00	1	31,442	0.00%
2022/07/29	4	158.50	0	0.00	156.00	4	31,376	0.01%
2022/07/28	4	161.25	24	159.15	155.50	-20	31,475	-0.06%
2022/07/27	16	165.56	3	162.67	163.00	13	30,798	0.04%
2022/07/26	4	179.38	3	177.50	177.50	1	29,889	0.00%
2022/07/25	8	177.69	4	179.63	181.50	4	29,826	0.01%
2022/07/22	11	183.36	10	181.85	180.50	1	29,766	0.00%
2022/07/21	13	171.31	3	172.00	179.00	10	29,265	0.03%
2022/07/20	0	0.00	3	163.00	163.00	-3	28,744	-0.01%
2022/07/18	2	158.75	2	159.00	158.00	0	28,377	0.00%
2022/07/15	2	152.00	2	154.25	152.50	0	28,062	0.00%
2022/07/14	1	144.00	2	150.50	150.00	-1	28,107	0.00%
2022/07/13	3	153.00	1	148.50	146.50	2	27,985	0.01%
2022/07/11	3	167.17	3	164.33	162.00	0	28,455	0.00%
2022/07/08	7	171.79	7	166.86	165.00	0	28,630	0.00%
2022/07/07	1	157.50	2	167.50	174.00	-1	28,007	0.00%
2022/07/06	3	167.00	2	166.50	160.50	1	27,834	0.00%
2022/07/05	5	169.50	0	0.00	174.00	5	27,750	0.02%
2022/07/04	0	0.00	1	172.50	172.50	-1	27,851	0.00%
2022/07/01	15	187.77	1	177.00	172.00	14	27,944	0.05%
2022/06/30	1	189.50	7	186.50	191.00	-6	27,826	-0.02%
2022/06/29	2	193.00	12	190.71	194.50	-10	27,816	-0.04%
2022/06/28	2	189.25	1	190.00	190.00	1	27,790	0.00%
2022/06/27	18	195.53	5	196.50	198.00	13	28,067	0.05%
2022/06/24	1	187.50	2	187.50	187.50	-1	28,540	0.00%
2022/06/23	3	187.50	12	186.58	190.00	-9	28,676	-0.03%
2022/06/22	0	196.00	4	190.50	186.50	-4	28,328	-0.01%
2022/06/21	0	0.00	1	201.00	207.00	-1	28,133	0.00%
2022/06/20	3	207.33	8	205.81	201.50	-5	28,206	-0.02%
2022/06/17	1	210.00	1	213.50	209.00	0	28,277	0.00%
2022/06/16	1	233.50	3	231.00	214.50	-2	28,039	-0.01%
2022/06/15	1	231.50	2	231.75	228.50	-1	28,074	0.00%
2022/06/14	4	224.00	3	224.17	225.50	1	28,220	0.00%
2022/06/13	3	225.00	3	218.50	226.00	0	28,523	0.00%
2022/06/10	8	225.50	8	221.75	225.50	0	29,039	0.00%
2022/06/08	7	225.43	7	226.93	222.50	0	29,488	0.00%
2022/06/07	4	228.50	4	226.50	228.50	0	30,017	0.00%
2022/06/06	8	226.44	8	227.81	231.50	0	30,785	0.00%
2022/06/02	10	228.90	9	226.61	226.00	1	31,348	0.00%
2022/06/01	6	241.92	6	240.67	238.00	0	31,717	0.00%
2022/05/31	3	238.99	3	237.83	240.50	0	31,931	0.00%
2022/05/30	3	238.00	2	238.50	242.00	1	32,963	0.00%
2022/05/27	4	236.38	3	237.00	231.00	1	33,710	0.00%
2022/05/26	3	238.50	6	250.67	238.50	-3	34,303	-0.01%
2022/05/25	4	253.63	4	254.75	255.00	0	34,805	0.00%
2022/05/24	9	255.05	9	251.33	250.00	0	35,532	0.00%
2022/05/23	4	270.50	3	275.00	257.50	1	36,322	0.00%
2022/05/20	5	270.50	4	269.50	269.50	1	36,532	0.00%
2022/05/19	15	263.87	16	265.69	269.50	-1	36,484	0.00%
2022/05/18	10	263.20	7	266.57	268.00	3	36,532	0.01%
2022/05/17	3	254.17	2	252.50	255.00	1	36,520	0.00%
2022/05/16	3	265.17	2	271.50	252.50	1	37,163	0.00%
2022/05/11	2	245.50	8	247.88	257.50	-6	37,788	-0.02%
2022/05/10	12	251.75	6	244.00	255.00	6	37,985	0.02%
2022/05/09	0	247.00	0	0.00	246.50	0	38,497	0.00%
2022/05/06	2	277.00	3	273.00	272.00	-1	38,829	0.00%
2022/05/05	4	278.63	3	280.17	286.00	1	38,763	0.00%
2022/05/03	1	265.50	3.2	264.71	264.50	-2.2	38,787	-0.01%
2022/04/29	4	262.75	5	263.60	260.50	-1	38,955	0.00%
2022/04/28	1	258.50	0	0.00	260.00	1	38,880	0.00%
2022/04/27	11	251.27	13	241.31	252.50	-2	38,898	-0.01%
2022/04/26	0	0.00	1.1	245.95	242.50	-1.1	38,817	0.00%
2022/04/22	0	265.50	0	0.00	267.50	0	39,245	0.00%
2022/04/21	5	277.70	3	274.50	275.00	2	39,660	0.01%
2022/04/20	0	0.00	1	270.00	276.50	-1	39,824	0.00%
2022/04/18	1	262.50	0	0.00	272.50	1	40,018	0.00%
2022/04/15	1	266.00	6	263.00	265.50	-5	40,260	-0.01%
2022/04/14	1	284.50	1	287.00	281.50	0	40,341	0.00%
2022/04/13	1.2	285.00	0	0.00	289.50	1.2	40,256	0.00%
2022/04/12	29	282.29	29	282.17	281.50	0	40,177	0.00%
2022/04/11	15	291.13	9	282.89	281.00	6	39,911	0.02%
2022/04/08	9	297.39	11.2	300.35	301.50	-2.2	39,727	-0.01%
2022/04/07	17.2	311.33	17.2	299.72	296.00	0	39,457	0.00%
2022/04/06	9	313.00	11	315.86	317.00	-2	39,182	-0.01%
2022/04/01	7	311.00	7	304.36	312.00	0	39,128	0.00%
2022/03/31	4	310.50	2	305.50	305.50	2	39,374	0.01%
2022/03/30	18.2	323.49	19	316.34	312.50	-0.8	39,541	0.00%
2022/03/29	14	319.14	14	317.11	322.50	0	39,675	0.00%
2022/03/28	13	303.46	13	297.00	311.00	0	40,065	0.00%
2022/03/25	4	293.38	6	295.50	296.00	-2	40,418	0.00%
2022/03/24	2	287.50	1	286.00	287.50	1	40,965	0.00%
2022/03/23	2	285.50	3	288.17	284.00	-1	42,365	0.00%
2022/03/22	5	284.80	4.1	282.21	282.00	0.9	42,972	0.00%
2022/03/21	10.1	277.64	11	275.27	274.50	-0.9	43,100	0.00%
2022/03/18	10	272.70	10	273.00	273.00	0	43,130	0.00%
2022/03/17	13	273.35	14.1	270.54	275.00	-1.1	42,942	0.00%
2022/03/16	6	261.33	5	261.80	255.00	1	42,428	0.00%
2022/03/15	5.1	270.37	4	274.00	260.50	1.1	42,269	0.00%
2022/03/14	17	290.62	7	292.07	286.00	10	42,126	0.02%
2022/03/11	6	287.00	7	281.86	287.00	-1	41,766	0.00%
2022/03/10	14	285.25	10.3	281.31	281.00	3.7	41,630	0.01%
2022/03/09	34.3	284.18	32.2	282.77	275.00	2.2	41,146	0.01%
2022/03/08	2.2	294.10	13	282.54	273.50	-10.9	40,380	-0.03%
2022/03/07	8	287.49	8	284.49	287.50	0	39,594	0.00%
2022/03/04	15	301.78	12	299.58	288.00	3	39,069	0.01%
2022/03/03	17	315.68	15.2	314.13	312.00	1.8	38,732	0.00%
2022/03/02	10	297.61	9	307.16	307.00	1	37,914	0.00%
2022/03/01	11	282.82	11	285.23	299.50	0	37,091	0.00%
2022/02/25	4	261.75	7	265.79	272.50	-3	36,252	-0.01%
2022/02/24	15.1	246.54	14	248.68	248.00	1.1	35,583	0.00%
2022/02/23	7	244.86	7	246.43	245.00	0	34,753	0.00%
2022/02/22	8	235.06	8	240.75	233.50	0	33,923	0.00%
2022/02/21	5	238.80	5.5	235.27	239.00	-0.5	33,503	0.00%
2022/02/18	7	237.29	10.2	237.30	238.50	-3.2	33,774	-0.01%
2022/02/17	2	241.75	6	234.83	233.00	-4	33,898	-0.01%
2022/02/16	3	245.67	6	245.75	243.00	-3	33,682	-0.01%
2022/02/15	22	236.73	21	238.45	232.00	1	33,336	0.00%
2022/02/14	7.2	234.06	10	238.55	231.00	-2.9	33,092	-0.01%
2022/02/11	6	242.08	7	243.64	244.00	-1	33,159	0.00%
2022/02/10	5	239.00	9	239.56	234.00	-4	32,875	-0.01%
2022/02/09	5	230.51	3	235.67	236.50	2	32,706	0.01%
2022/02/08	8	213.32	9	219.01	224.00	-1	32,424	0.00%
2022/02/07	2	206.75	2	205.50	209.50	0	32,386	0.00%
2022/01/26	2	201.50	7	206.64	199.50	-5	32,810	-0.02%
2022/01/25	6.3	209.34	5	210.50	205.50	1.3	33,233	0.00%
2022/01/24	2	213.00	2	214.75	213.50	0	33,695	0.00%
2022/01/21	1	216.00	2	216.25	216.00	-1	34,692	0.00%
2022/01/20	21	216.40	18	216.44	219.00	3	35,430	0.01%
2022/01/19	10	210.00	10	212.00	215.00	0	36,018	0.00%
2022/01/18	20	216.15	18	216.92	209.00	2	36,701	0.01%
2022/01/17	14	211.04	19	212.58	214.50	-5	37,392	-0.01%
2022/01/14	9	203.67	1	205.00	213.00	8	37,851	0.02%
2022/01/13	6	200.50	6	197.33	200.50	0	38,128	0.00%
2022/01/12	5	201.60	0	0.00	200.50	5	38,678	0.01%
2022/01/11	3	199.00	3	202.33	199.00	0	39,898	0.00%
2022/01/10	5	209.10	5	201.20	207.00	0	40,656	0.00%
2022/01/07	2.1	208.29	2	218.00	199.00	0.1	41,496	0.00%
2022/01/06	2	211.01	2	215.00	211.00	0	41,693	0.00%
2022/01/05	2	221.49	2	218.00	218.50	0	42,783	0.00%
2022/01/04	10	229.00	5	223.00	221.00	5	44,346	0.01%
2022/01/03	17.2	239.17	16	226.38	226.00	1.2	44,732	0.00%
2021/12/30	4	239.00	4	234.50	239.00	0	44,982	0.00%
2021/12/29	0	0.00	10	237.50	238.00	-10	44,942	-0.02%
2021/12/28	10	242.00	2	239.75	245.50	8	45,334	0.02%
2021/12/27	12	250.13	20	245.88	238.50	-8	45,452	-0.02%
2021/12/24	21	247.24	10	248.30	249.00	11	45,182	0.02%
2021/12/23	5	247.80	16	246.97	243.00	-11	45,107	-0.02%
2021/12/22	18	242.78	23	240.37	243.00	-5	44,945	-0.01%
2021/12/21	27	228.41	14	235.61	238.50	13	44,416	0.03%
2021/12/20	14	226.36	13	228.96	217.00	1	43,896	0.00%
2021/12/17	8	219.25	5	222.01	225.50	3	43,928	0.01%
2021/12/16	4	207.25	5	217.38	217.50	-1	42,868	0.00%
2021/12/15	2	197.50	13	197.12	198.00	-11	42,239	-0.03%
2021/12/14	7	184.14	2	180.00	180.00	5	42,330	0.01%
2021/12/13	5	191.50	4	194.24	194.00	1	43,128	0.00%
2021/12/09	5	193.60	6	193.50	188.50	-1	44,281	0.00%
2021/12/08	5	191.60	8	186.88	194.50	-3	44,790	-0.01%
2021/12/07	3	176.67	6	178.25	177.00	-3	44,992	-0.01%
2021/12/06	3	180.33	1	180.00	178.50	2	45,320	0.00%
2021/12/03	4	191.63	5	191.10	190.00	-1	45,555	0.00%
2021/12/02	0	0.00	2	186.50	184.50	-2	45,714	0.00%
2021/12/01	1	182.50	1	187.50	187.00	0	45,984	0.00%
2021/11/30	3	188.50	0	0.00	186.00	3	46,512	0.01%
2021/11/29	2	183.00	2	178.50	183.00	0	47,677	0.00%
2021/11/26	6	181.25	6	177.25	182.00	0	48,042	0.00%
2021/11/25	4	179.13	4	180.63	176.50	0	47,917	0.00%
2021/11/24	1	179.50	0	0.00	179.00	1	47,883	0.00%
2021/11/23	0	183.50	0	0.00	184.50	0	48,613	0.00%
2021/11/19	1	187.00	0	0.00	190.50	1	48,565	0.00%
2021/11/18	2	198.00	16	196.00	196.00	-14	48,409	-0.03%
2021/11/17	1	199.00	2	201.75	206.00	-1	48,307	0.00%
2021/11/16	2	195.00	7	198.93	193.50	-5	47,897	-0.01%
2021/11/15	7	196.14	5	198.50	198.50	2	47,378	0.00%
2021/11/12	0	0.00	5	195.00	189.00	-5	47,110	-0.01%
2021/11/11	12	187.96	1	192.00	191.00	11	46,520	0.02%
2021/11/10	3	184.83	4	186.63	194.00	-1	46,153	0.00%
2021/11/09	13	186.42	3	185.67	181.00	10	45,662	0.02%
2021/11/08	15	180.71	10	185.00	181.00	5	45,141	0.01%
2021/11/05	11	185.82	14	195.14	197.00	-3	44,724	-0.01%
2021/11/03	3	195.00	3.1	193.87	193.50	-0.1	43,471	0.00%
2021/11/02	12	200.75	5	206.40	205.50	7	43,072	0.02%
2021/11/01	5	210.30	2	214.00	210.00	3	42,405	0.01%
2021/10/29	2	206.50	4	202.13	201.00	-2	41,622	0.00%
2021/10/28	6	190.58	13	196.27	196.50	-7	40,311	-0.02%
2021/10/27	7	172.14	9	173.94	179.00	-2	39,421	-0.01%
2021/10/26	4	171.38	2	177.50	163.00	2	38,611	0.01%
2021/10/25	3	170.83	2	172.25	176.00	1	37,727	0.00%
2021/10/22	11	158.73	13	164.65	166.50	-2	36,525	-0.01%
2021/10/21	7	154.14	7	152.93	151.50	0	35,522	0.00%
2021/10/20	2	151.00	2	150.50	153.50	0	34,614	0.00%
2021/10/19	15.1	148.03	20	147.06	147.50	-4.9	33,683	-0.01%
2021/10/18	3	139.33	2	143.25	141.00	1	32,110	0.00%
2021/10/15	2	134.00	5.5	135.60	143.00	-3.5	31,001	-0.01%
2021/10/14	14	129.14	14	129.11	130.00	0	29,551	0.00%
2021/10/13	13	135.00	12	134.22	131.50	1	28,779	0.00%
2021/10/12	25	131.86	29	128.05	133.00	-4	27,418	-0.01%
2021/10/08	6	123.08	17.6	128.66	130.00	-11.6	25,623	-0.05%
2021/10/07	3	115.50	16.3	117.29	118.50	-13.3	25,160	-0.05%
2021/10/05	3	111.00	14	105.18	112.00	-11	25,354	-0.04%
2021/10/04	26	111.65	2	110.75	109.00	24	25,273	0.09%
2021/10/01	20.3	109.82	3	107.50	107.50	17.3	25,585	0.07%
2021/09/30	2	115.00	1	115.00	115.00	1	25,583	0.00%
2021/09/29	17	113.85	12	115.13	115.00	5	25,693	0.02%
2021/09/28	9	118.06	15	118.23	120.50	-6	25,254	-0.02%
2021/09/27	32	117.89	29	116.10	114.50	3	24,602	0.01%
2021/09/24	7	120.21	10	120.10	118.00	-3	24,250	-0.01%
2021/09/23	21	113.24	12	114.75	115.50	9	23,388	0.04%
2021/09/22	6	109.08	4	108.38	106.00	2	23,034	0.01%
2021/09/17	4	113.38	4	113.50	114.00	0	22,693	0.00%
2021/09/16	5	116.00	8	116.31	112.50	-3	22,132	-0.01%
2021/09/15	4	111.25	4	110.88	111.50	0	21,085	0.00%
2021/09/14	18	110.61	20.7	113.07	115.00	-2.7	20,608	-0.01%
2021/09/13	24	109.94	16	110.53	109.00	8	19,661	0.04%
2021/09/10	17	104.00	15	109.53	110.50	2	18,802	0.01%
2021/09/09	4	101.38	1	101.50	100.50	3	18,216	0.02%
2021/09/08	10	95.00	13	95.86	93.40	-3	17,894	-0.02%
2021/09/07	1	98.50	0	0.00	98.30	1	17,543	0.01%
2021/09/06	1	112.00	2	111.50	109.00	-1	17,535	-0.01%
2021/09/03	0	0.00	5	112.00	110.00	-5	17,809	-0.03%
2021/09/02	21	111.40	26	110.69	109.00	-5	17,265	-0.03%
2021/09/01	60	106.13	28	102.82	109.00	32	15,914	0.20%
2021/08/31	23	99.23	21	100.92	99.20	2	15,298	0.01%
2021/08/30	11	102.64	35	102.61	103.00	-24	15,046	-0.16%
2021/08/27	11	107.09	7	107.50	103.50	4	15,000	0.03%
2021/08/26	0	0.00	1	104.00	104.00	-1	14,197	-0.01%
2021/08/24	1	97.80	1	95.00	94.30	0	14,283	0.00%
2021/08/20	1	91.00	0	0.00	90.90	1	14,185	0.01%
2021/08/13	0	93.00	0	0.00	92.10	0	14,543	0.00%
2021/08/10	0	0.00	1	98.20	97.30	-1	14,664	-0.01%
2021/08/06	3.1	98.50	0	0.00	99.30	3.1	14,668	0.02%
2021/08/05	1	106.50	0	0.00	106.00	1	14,479	0.01%
2021/08/04	0.1	109.00	0	0.00	108.50	0.1	14,651	0.00%
2021/08/03	0	0.00	1	114.50	114.50	-1	14,710	-0.01%
2021/08/02	3	110.33	1	110.50	112.00	2	14,752	0.01%
2021/07/30	1	109.00	2	112.00	112.50	-1	14,891	-0.01%
2021/07/29	2	108.25	0	0.00	108.00	2	14,903	0.01%
2021/07/26	0	0.00	1	117.50	121.50	-1	16,255	-0.01%
2021/07/23	1	114.50	5	113.50	112.50	-4	17,371	-0.02%
2021/07/22	5	118.50	1	115.00	118.50	4	18,178	0.02%
2021/07/19	1	111.00	5	113.40	118.00	-4	18,678	-0.02%
2021/07/16	2	110.25	0	0.00	109.00	2	18,767	0.01%
2021/07/14	1	114.00	0	0.00	114.00	1	18,999	0.01%
2021/07/13	15	115.43	3	111.84	111.00	12	18,915	0.06%
2021/07/12	3	112.15	3	114.00	110.50	0	18,689	0.00%
2021/07/09	2	100.25	11	103.18	106.50	-9	18,206	-0.05%
2021/07/08	5	94.78	23	95.13	97.10	-18	18,020	-0.10%
2021/07/07	0	0.00	1	91.70	91.80	-1	17,495	-0.01%
2021/07/06	1	83.00	10	84.50	83.50	-9	17,327	-0.05%
2021/07/05	0	0.00	2	85.40	85.40	-2	17,067	-0.01%
2021/07/02	2	77.05	2	77.05	77.70	0	16,992	0.00%
2021/07/01	3	76.17	0	0.00	74.00	3	17,167	0.02%
2021/06/29	0	0.00	7	77.94	75.50	-7	17,130	-0.04%
2021/06/24	0	0.00	1	76.60	76.70	-1	16,852	-0.01%
2021/06/23	1	76.60	0	0.00	76.70	1	16,816	0.01%
2021/06/21	10	75.95	0	0.00	75.20	10	16,606	0.06%
2021/06/18	2	76.70	0	0.00	76.30	2	16,489	0.01%
2021/06/16	0	0.00	1	77.30	75.10	-1	16,105	-0.01%
2021/06/15	9	77.17	0	0.00	78.10	9	15,932	0.06%
2021/06/11	1	78.10	16	77.93	78.10	-15	15,368	-0.10%
2021/06/10	0	0.00	4	71.28	71.00	-4	14,589	-0.03%
2021/06/09	9	70.93	0	0.00	69.80	9	14,417	0.06%
2021/06/07	5	69.00	7	71.09	71.10	-2	14,221	-0.01%
2021/06/04	7	70.54	1	71.40	69.10	6	14,091	0.04%
2021/06/03	1	71.30	4	70.80	70.80	-3	13,914	-0.02%
2021/06/02	1	67.90	1	68.20	69.00	0	13,719	0.00%
2021/06/01	8	70.43	13	71.07	69.40	-5	13,598	-0.04%
2021/05/31	6	67.40	0	0.00	68.40	6	13,283	0.05%
2021/05/28	0	0.00	4	67.40	67.50	-4	13,129	-0.03%
2021/05/27	3	66.50	12	66.03	65.60	-9	13,009	-0.07%
2021/05/26	3	66.80	0	0.00	66.30	3	12,918	0.02%
2021/05/24	10	62.41	0	0.00	61.40	10	12,312	0.08%
2021/05/21	0	0.00	3	61.40	59.80	-3	12,295	-0.02%
2021/05/20	0	0.00	8	60.10	58.80	-8	12,298	-0.07%
2021/05/19	5	58.46	0	0.00	58.20	5	12,244	0.04%
2021/05/18	4	58.50	0	0.00	58.50	4	12,109	0.03%
2021/05/14	3	59.30	0	0.00	57.60	3	11,963	0.03%
2021/05/13	1	61.60	0	0.00	59.50	1	11,838	0.01%
2021/05/12	8	63.93	7	60.74	59.40	1	11,728	0.01%
2021/05/10	2	67.35	0	0.00	66.90	2	11,262	0.02%
2021/05/07	5	68.60	2	70.00	68.00	3	11,214	0.03%
2021/05/06	0	0.00	4	67.45	67.00	-4	11,047	-0.04%
2021/05/05	2	69.15	2	66.70	66.50	0	10,896	0.00%
2021/05/04	1	71.50	1	67.30	73.80	0	10,606	0.00%
2021/05/03	7	71.37	7	70.10	69.80	0	10,416	0.00%
2021/04/29	67	73.96	96	73.58	74.50	-29	10,415	-0.28%
2021/04/28	25	64.58	19	65.98	67.80	6	9,319	0.06%
2021/04/27	0	0.00	2	62.40	61.70	-2	8,510	-0.02%
2021/04/26	16	62.71	9	62.30	62.60	7	8,303	0.08%
2021/04/23	1	57.30	1	58.00	58.80	0	7,967	0.00%
2021/04/22	1	59.50	0	0.00	56.50	1	8,021	0.01%
2021/04/21	10	59.59	5	59.56	58.70	5	7,949	0.06%
2021/04/20	3	60.67	13	59.64	61.00	-10	7,961	-0.13%
2021/04/19	0	0.00	1	59.50	59.00	-1	7,977	-0.01%
2021/04/16	11	59.02	14	59.16	59.50	-3	7,882	-0.04%
2021/04/15	6	59.20	2	59.20	59.30	4	7,719	0.05%
2021/04/14	12	57.77	31	57.55	56.40	-19	7,561	-0.25%
2021/04/13	40	58.10	15	57.39	57.90	25	7,244	0.35%
2021/04/12	1	58.20	0	0.00	56.90	1	6,962	0.01%
2021/04/09	13	58.82	17	58.52	57.50	-4	6,837	-0.06%
2021/04/08	9	56.59	24	56.53	57.20	-15	6,536	-0.23%
2021/04/07	6	55.80	19	55.28	57.40	-13	6,373	-0.20%
2021/04/06	0	0.00	1	53.40	53.40	-1	6,225	-0.02%
2021/04/01	1	52.10	10	52.90	53.00	-9	6,271	-0.14%
2021/03/31	3	52.53	0	0.00	52.10	3	6,248	0.05%
2021/03/30	1	52.30	11	52.27	52.40	-10	6,224	-0.16%
2021/03/26	5	51.30	6	51.63	52.10	-1	6,383	-0.02%
2021/03/25	11	50.40	0	0.00	50.40	11	6,379	0.17%
2021/03/24	3	50.83	0	0.00	50.70	3	6,395	0.05%
2021/03/23	1	51.10	1	51.70	51.10	0	6,429	0.00%
2021/03/22	1	50.60	2	51.80	51.40	-1	6,455	-0.02%
2021/03/19	1	50.60	0	0.00	51.00	1	6,639	0.02%
2021/03/18	1	51.80	5	52.36	51.90	-4	6,650	-0.06%
2021/03/17	11	51.60	0	0.00	51.90	11	6,711	0.16%
2021/03/16	0	0.00	3	52.67	51.90	-3	6,770	-0.04%
2021/03/15	13	51.70	2	51.60	51.60	11	6,891	0.16%
2021/03/12	3	51.10	1	51.00	51.00	2	7,027	0.03%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	48.80	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.70	0	0.00	49.95	1	8,096	0.01%
2021/03/05	8	50.01	0	0.00	49.95	8	8,098	0.10%
2021/03/03	12	51.84	0	0.00	51.90	12	8,098	0.15%
2021/02/25	2	53.20	2	53.60	53.40	0	8,060	0.00%
2021/02/23	4	55.48	23	55.30	55.40	-19	8,135	-0.23%
2021/02/22	2	57.10	3	57.20	57.30	-1	8,151	-0.01%
2021/02/19	1	53.80	0	0.00	55.90	1	8,006	0.01%
2021/02/18	0	0.00	7	52.93	54.00	-7	7,934	-0.09%
2021/02/17	7	53.24	1	53.20	53.20	6	7,932	0.08%
2021/02/05	1	51.90	9	52.08	51.80	-8	7,883	-0.10%
2021/02/04	10	52.85	22	53.11	52.20	-12	7,859	-0.15%
2021/02/03	0	0.00	10	53.70	53.30	-10	7,823	-0.13%
2021/02/02	0	0.00	1	53.40	52.90	-1	7,771	-0.01%
2021/02/01	2	51.20	2	51.40	51.40	0	7,737	0.00%
2021/01/29	15	53.30	0	0.00	52.20	15	7,685	0.20%
2021/01/28	0	0.00	5	52.04	53.40	-5	7,537	-0.07%
2021/01/27	1	53.20	1	52.90	52.50	0	7,391	0.00%
2021/01/26	17	52.47	2	51.20	51.10	15	7,215	0.21%
2021/01/25	42	54.66	3	54.10	54.10	39	7,011	0.56%
2021/01/22	8	54.66	21	57.66	57.90	-13	6,417	-0.20%
2021/01/21	0	0.00	2	53.80	52.70	-2	5,889	-0.03%
2021/01/20	0	0.00	12	50.86	51.00	-12	5,790	-0.21%
2021/01/19	1	53.00	1	52.80	53.00	0	5,727	0.00%
2021/01/18	3	52.00	0	0.00	52.40	3	5,755	0.05%
2021/01/15	11	54.31	7.1	54.07	53.40	3.9	5,758	0.07%
2021/01/14	8	53.69	2	53.35	54.00	6	5,626	0.11%
2021/01/13	3	53.73	9	53.68	54.00	-6	5,539	-0.11%
2021/01/12	3	52.67	4.1	52.04	52.00	-1.1	5,405	-0.02%
2021/01/11	4	49.75	2	51.05	51.60	2	5,245	0.04%
2021/01/08	0	0.00	1.1	48.83	48.75	-1.1	5,169	-0.02%
2021/01/06	3	49.23	5	49.26	49.30	-2	5,073	-0.04%
2021/01/05	2	51.60	0	0.00	51.50	2	4,950	0.04%
2021/01/04	3	51.50	4	51.28	52.20	-1	4,891	-0.02%
2020/12/31	2	51.40	0	0.00	50.90	2	4,803	0.04%
2020/12/30	0	0.00	5	51.46	51.50	-5	4,777	-0.10%
2020/12/29	5	52.14	3	52.07	51.90	2	4,740	0.04%
2020/12/28	3	50.77	3	51.67	51.80	0	4,581	0.00%
2020/12/25	1	50.40	21	50.50	50.70	-20	4,467	-0.45%
2020/12/24	1	51.00	2	51.45	51.00	-1	4,432	-0.02%
2020/12/23	3	51.07	21	51.20	51.20	-18	4,403	-0.41%
2020/12/22	4	51.00	5	51.34	49.65	-1	4,331	-0.02%
2020/12/21	21	49.13	0	0.00	49.20	21	4,222	0.50%
2020/12/18	20	50.80	0	0.00	49.95	20	4,176	0.48%
2020/12/15	2	51.00	0	0.00	50.40	2	4,083	0.05%
2020/12/14	1	49.65	0	0.00	50.50	1	3,880	0.03%
2020/12/11	6	50.30	0	0.00	49.50	6	3,852	0.16%
2020/12/10	0	0.00	8	50.50	50.70	-8	3,835	-0.21%
2020/12/09	4	51.48	2	51.45	51.70	2	3,743	0.05%
2020/12/08	3	52.63	0	0.00	52.70	3	3,599	0.08%
2020/12/07	1	55.70	28	55.06	55.40	-27	3,438	-0.79%
2020/12/04	69	53.22	50	52.91	53.40	19	2,870	0.66%
2020/12/03	6	48.83	3	49.30	48.55	3	2,374	0.13%
2020/12/02	0	0.00	3	49.05	48.50	-3	2,332	-0.13%
2020/12/01	1	48.00	3	47.80	48.00	-2	2,300	-0.09%
2020/11/30	0	0.00	2	48.13	47.95	-2	2,292	-0.09%
2020/11/27	2	47.10	0	0.00	47.05	2	2,241	0.09%
2020/11/26	0	0.00	1	46.60	46.60	-1	2,249	-0.04%
2020/11/25	11	46.23	1	46.10	46.05	10	2,250	0.44%
2020/11/24	4	46.96	20	47.00	47.00	-16	2,210	-0.72%
2020/11/23	5	47.00	8	47.61	47.65	-3	2,171	-0.14%
2020/11/19	12	46.06	7	46.59	45.35	5	1,985	0.25%
2020/11/16	0	0.00	5	44.85	45.15	-5	1,890	-0.26%
2020/11/13	0	0.00	5	44.04	44.35	-5	1,879	-0.27%
2020/11/12	0	0.00	2	44.05	43.80	-2	1,883	-0.11%
2020/11/10	0	0.00	1	44.10	43.85	-1	1,890	-0.05%
2020/11/09	3	43.60	10	43.30	43.60	-7	1,877	-0.37%
2020/11/05	3	42.20	1	42.30	42.30	2	1,880	0.11%
2020/11/03	21	41.54	0	0.00	41.25	21	1,959	1.07%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/29	2	41.68	1	42.00	42.00	1	2,087	0.05%
2020/10/28	1	42.90	10	43.10	42.80	-9	2,080	-0.43%
2020/10/26	13	43.15	0	0.00	43.35	13	2,166	0.60%
2020/10/23	0	0.00	3	44.05	44.10	-3	2,143	-0.14%
2020/10/22	1	42.75	0	0.00	43.00	1	2,260	0.04%
2020/10/21	2	43.15	0	0.00	43.05	2	2,425	0.08%
2020/10/20	4	43.01	1	44.50	43.05	3	2,688	0.11%
2020/10/19	1	42.35	0	0.00	44.15	1	2,701	0.04%
2020/10/16	1	42.50	0	0.00	42.25	1	2,745	0.04%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/12	0	0.00	1	44.40	43.75	-1	3,018	-0.03%
2020/10/08	1	44.40	1	44.90	44.20	0	3,078	0.00%
2020/10/07	0	0.00	9	44.86	44.95	-9	3,109	-0.29%
2020/10/06	8	44.45	8	44.75	44.50	0	3,167	0.00%
2020/09/25	4	42.21	0	0.00	42.00	4	4,182	0.10%
2020/09/24	4	43.49	1	43.00	43.00	3	4,699	0.06%
2020/09/22	1	44.65	0	0.00	44.30	1	5,186	0.02%
2020/09/21	1	45.10	1	45.85	44.90	0	5,464	0.00%
2020/09/17	5	45.35	1	45.40	45.40	4	6,221	0.06%
2020/09/16	1	45.10	0	0.00	45.05	1	6,332	0.02%
2020/09/15	1	45.50	11	44.84	45.40	-10	6,368	-0.16%
2020/09/11	2	42.90	0	0.00	42.90	2	6,519	0.03%
2020/09/10	0	0.00	12	43.69	43.35	-12	6,535	-0.18%
2020/09/09	2	43.28	0	0.00	43.45	2	6,563	0.03%
2020/09/07	1	43.55	0	0.00	43.55	1	6,638	0.02%
2020/09/04	1	43.55	0	0.00	43.95	1	6,670	0.01%
2020/09/03	3	45.20	1	44.85	44.40	2	6,680	0.03%
2020/08/31	1	44.00	0	0.00	43.40	1	6,698	0.01%
2020/08/28	1	43.95	0	0.00	43.95	1	6,715	0.01%
2020/08/27	10	44.68	0	0.00	44.20	10	6,759	0.15%
2020/08/21	3	43.10	0	0.00	43.50	3	6,903	0.04%
2020/08/19	1	45.05	0	0.00	45.20	1	6,871	0.01%
2020/08/14	1	46.00	0	0.00	47.00	1	6,979	0.01%
2020/08/10	1	47.20	0	0.00	47.25	1	6,966	0.01%
2020/08/06	0	0.00	5	47.85	47.70	-5	6,923	-0.07%
2020/08/05	1	48.65	1	48.85	48.60	0	6,887	0.00%
2020/08/04	5	47.78	0	0.00	47.80	5	6,835	0.07%
2020/07/31	1	46.60	0	0.00	47.05	1	6,820	0.01%
2020/07/28	1	49.80	1	47.30	46.20	0	6,658	0.00%
2020/07/27	3	50.27	2	50.10	49.15	1	6,524	0.02%
2020/07/24	3	53.23	2	54.15	52.10	1	6,354	0.02%
2020/07/23	1	53.40	0	0.00	52.90	1	6,085	0.02%
2020/07/21	0	0.00	2	51.80	53.00	-2	6,100	-0.03%
2020/07/17	0	0.00	2	49.45	48.95	-2	6,066	-0.03%
2020/07/15	1	51.50	1	51.20	50.10	0	6,025	0.00%
2020/07/14	1	51.20	1	50.90	51.00	0	6,004	0.00%
2020/07/13	0	0.00	1	51.20	51.60	-1	5,971	-0.02%
2020/07/10	1	51.00	2	50.55	50.80	-1	5,933	-0.02%
2020/07/09	4	53.15	1	53.60	52.60	3	5,837	0.05%
2020/07/08	3	53.07	3	53.87	54.00	0	5,663	0.00%
2020/07/07	3	52.00	2	53.10	51.50	1	5,429	0.02%
2020/07/06	3	53.83	8	54.48	54.00	-5	5,261	-0.10%
2020/07/03	7	54.94	156	52.69	52.80	-149	5,033	-2.96%	大賣/鉅額交易
2020/07/02	305	51.10	150	51.09	51.30	155	4,544	3.41%	大買/大賣/鉅額交易
2020/07/01	1	47.80	0	0.00	47.75	1	4,233	0.02%
2020/06/30	0	0.00	7	47.81	46.40	-7	4,065	-0.17%
2020/06/29	3	47.15	1	46.50	46.50	2	3,795	0.05%
2020/06/24	7	45.64	8	45.23	44.80	-1	3,484	-0.03%
2020/06/23	6	42.17	1	43.55	43.35	5	3,083	0.16%
2020/06/22	2	42.15	6	41.53	42.70	-4	2,987	-0.13%
2020/06/19	6	42.21	0	0.00	41.00	6	2,984	0.20%
2020/06/18	2	41.70	20.2	41.70	41.80	-18.2	2,809	-0.65%
2020/06/16	1	41.55	0.3	41.75	41.90	0.7	2,819	0.02%
2020/06/11	22	43.80	0	0.00	42.80	22	2,908	0.76%
2020/06/05	0.5	44.80	0	0.00	44.90	0.5	2,992	0.02%
2020/06/03	0	0.00	10	45.00	45.05	-10	3,010	-0.33%
2020/05/22	0	0.00	3	44.22	43.60	-3	2,934	-0.10%
2020/05/21	0	0.00	3.4	43.96	43.95	-3.4	2,875	-0.12%
2020/05/20	0.4	42.45	1	42.40	42.30	-0.6	2,828	-0.02%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/12	0	0.00	3	43.00	42.40	-3	2,915	-0.10%
2020/05/11	3	43.48	0	0.00	43.35	3	2,927	0.10%
2020/05/08	2	43.15	0	0.00	43.05	2	2,945	0.07%
2020/05/07	0	0.00	2	43.80	43.55	-2	2,940	-0.07%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/29	0.7	43.20	0	0.00	43.20	0.7	3,039	0.02%
2020/04/28	2	42.60	0	0.00	42.95	2	3,127	0.06%
2020/04/23	0	0.00	6	45.61	45.30	-6	3,036	-0.20%
2020/04/21	0	0.00	3	43.18	41.80	-3	2,950	-0.10%
2020/04/17	2	41.80	2	43.08	42.05	0	3,103	0.00%
2020/04/16	1	41.90	0	0.00	41.60	1	3,147	0.03%
2020/04/14	2	40.73	2	40.45	41.00	0	3,368	0.00%
2020/04/10	0	0.00	1	40.20	40.05	-1	3,518	-0.03%
2020/04/08	6	39.45	6	40.85	41.20	0	3,905	0.00%
2020/04/01	0	0.00	1	36.60	36.65	-1	3,824	-0.03%
2020/03/27	1	36.70	1	36.55	36.20	0	3,858	0.00%
2020/03/25	0	0.00	7	36.17	36.40	-7	3,837	-0.18%
2020/03/24	8	33.89	3	34.05	34.10	5	3,804	0.13%
2020/03/20	1	31.10	0	0.00	32.05	1	3,796	0.03%
2020/03/19	1	29.20	0	0.00	29.15	1	3,801	0.03%
2020/03/16	1	32.85	0	0.00	32.70	1	3,763	0.03%
2020/03/11	0	0.00	10	43.66	42.35	-10	3,576	-0.28%
2020/03/10	20	43.49	0	0.00	43.80	20	3,586	0.56%
2020/03/06	0	0.00	1	45.05	45.05	-1	3,566	-0.03%
2020/03/05	1	45.60	0	0.00	45.90	1	3,598	0.03%
2020/03/03	0	0.00	1	46.15	45.55	-1	3,623	-0.03%
2020/03/02	5	45.48	1	45.40	45.00	4	3,613	0.11%
2020/02/27	0	0.00	2	44.20	44.05	-2	3,588	-0.06%
2020/02/21	1	47.75	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	1	48.15	48.15	-1	3,499	-0.03%
2020/02/18	1	48.40	0	0.00	48.90	1	3,514	0.03%
2020/02/14	2	49.48	0	0.00	49.50	2	3,488	0.06%
2020/02/13	0	0.00	1	51.00	50.00	-1	3,453	-0.03%
2020/02/12	1	48.70	0	0.00	49.25	1	3,412	0.03%
2020/02/11	0	0.00	2	47.78	48.05	-2	3,445	-0.06%
2020/02/10	2	46.68	1	46.65	46.65	1	3,439	0.03%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	47.70	1	48.70	48.30	0	3,450	0.00%
2020/02/05	1	47.55	0	0.00	47.00	1	3,439	0.03%
2020/02/03	0	0.00	1	46.60	46.60	-1	3,452	-0.03%
2020/01/31	2	49.75	0	0.00	49.45	2	3,488	0.06%
2020/01/30	3	52.50	0	0.00	52.10	3	3,523	0.09%
2020/01/17	3	59.33	0	0.00	58.80	3	3,640	0.08%
2020/01/09	3	58.33	5	57.90	58.30	-2	3,463	-0.06%
2020/01/08	1	56.00	0	0.00	55.70	1	3,326	0.03%
2020/01/06	2	57.70	0.3	56.80	56.60	1.8	3,189	0.05%
2020/01/03	2	59.45	6	60.92	59.00	-4	3,236	-0.12%
2020/01/02	0	0.00	4	59.15	59.20	-4	3,036	-0.13%
2019/12/27	0.3	56.30	0	0.00	56.50	0.3	3,048	0.01%
2019/12/26	2	56.80	1	56.80	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.25	56.50	-2	3,056	-0.07%
2019/12/23	2	55.55	0	0.00	55.40	2	3,116	0.06%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.90	2	56.80	56.70	-1	3,245	-0.03%
2019/12/16	0	0.00	1	56.20	56.20	-1	4,080	-0.02%
2019/12/13	2	55.10	1	55.10	55.10	1	4,112	0.02%
2019/12/12	0	0.00	3	56.30	55.80	-3	4,110	-0.07%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/09	1	54.50	1	54.50	54.30	0	4,101	0.00%
2019/12/05	1	54.00	1	54.00	54.20	0	4,223	0.00%
2019/12/03	2	53.10	0	0.00	53.20	2	4,334	0.05%
2019/12/02	1	54.50	1	53.20	53.60	0	4,322	0.00%
2019/11/29	0	0.00	2	56.60	55.50	-2	4,310	-0.05%
2019/11/28	3	56.13	0	0.00	56.00	3	4,278	0.07%
2019/11/27	1	56.20	1	56.20	56.10	0	4,348	0.00%
2019/11/26	0	0.00	2	56.45	56.50	-2	4,448	-0.04%
2019/11/20	2	55.50	0	0.00	55.50	2	4,564	0.04%
2019/11/18	1	55.40	0	0.00	55.20	1	4,737	0.02%
2019/11/15	0	0.00	1	55.30	55.10	-1	4,998	-0.02%
2019/11/14	1	54.30	2	54.80	54.20	-1	5,063	-0.02%
2019/11/13	0	0.00	1	55.50	55.40	-1	5,266	-0.02%
2019/11/12	1	54.50	1	54.90	54.90	0	5,298	0.00%
2019/11/11	1	54.80	0	0.00	54.10	1	5,362	0.02%
2019/11/08	2	55.80	2	55.50	55.90	0	5,378	0.00%
2019/11/07	1	57.40	1	58.60	57.40	0	5,381	0.00%
2019/11/06	0	0.00	1	59.10	58.20	-1	5,429	-0.02%
2019/11/01	2	57.35	0	0.00	57.40	2	5,587	0.04%
2019/10/30	0	0.00	2	60.90	59.50	-2	5,631	-0.04%
2019/10/29	3	60.27	0	0.00	60.00	3	5,586	0.05%
2019/10/28	1	60.00	7	60.64	60.60	-6	5,596	-0.11%
2019/10/25	2	58.60	0	0.00	58.50	2	5,523	0.04%
2019/10/22	1	57.00	0	0.00	56.70	1	6,112	0.02%
2019/10/16	1	56.10	1	55.70	55.20	0	6,171	0.00%
2019/10/15	2	55.90	0	0.00	55.70	2	6,166	0.03%
2019/10/09	0	0.00	1	55.90	55.20	-1	6,182	-0.02%
2019/10/07	1	58.70	0	0.00	58.70	1	6,174	0.02%
2019/10/04	3	58.33	1	58.30	58.20	2	6,210	0.03%
2019/10/01	2	57.70	10	57.70	58.30	-8	6,158	-0.13%
2019/09/27	1	57.70	0	0.00	57.80	1	6,240	0.02%
2019/09/25	1	59.00	1	60.10	59.60	0	6,379	0.00%
2019/09/24	2	60.05	0	0.00	59.20	2	6,395	0.03%
2019/09/23	0	0.00	4	60.38	61.30	-4	6,301	-0.06%
2019/09/20	12	63.67	1	64.00	60.80	11	6,224	0.18%
2019/09/19	26	61.21	27	61.36	61.60	-1	5,795	-0.02%
2019/09/18	3	58.03	0	0.00	57.50	3	5,619	0.05%
2019/09/17	1	58.10	0	0.00	58.20	1	5,619	0.02%
2019/09/09	1	58.50	0	0.00	58.00	1	5,544	0.02%
2019/09/05	2	57.40	1	58.30	58.00	1	5,382	0.02%
2019/08/29	0	0.00	4	56.55	57.00	-4	5,340	-0.07%
2019/08/28	2	55.40	0	0.00	55.50	2	5,235	0.04%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	4	54.58	1	53.80	53.90	3	5,174	0.06%
2019/08/23	0	0.00	2	57.10	56.90	-2	5,128	-0.04%
2019/08/22	4	57.38	1	56.20	56.40	3	5,109	0.06%
2019/08/20	0	0.00	3	58.93	58.10	-3	4,947	-0.06%
2019/08/19	11	55.05	12	55.33	56.10	-1	4,697	-0.02%
2019/08/16	1	54.20	1	56.00	54.10	0	4,616	0.00%
2019/08/13	1	54.00	0	0.00	53.50	1	4,355	0.02%
2019/08/06	0	0.00	2	55.00	55.00	-2	4,193	-0.05%
2019/08/02	0	0.00	1	60.20	59.00	-1	4,055	-0.02%
2019/07/31	2	62.40	1	62.90	62.90	1	3,997	0.03%
2019/07/30	6	63.37	5	64.62	60.40	1	3,974	0.03%
2019/07/29	0	0.00	1	62.70	63.40	-1	3,861	-0.03%
2019/07/26	1	62.80	4	62.75	63.50	-3	3,813	-0.08%
2019/07/25	3	63.60	52	61.65	61.50	-49	3,734	-1.31%
2019/07/24	65	60.59	22	60.36	60.70	43	3,387	1.27%
2019/07/23	1	55.70	0	0.00	55.20	1	3,258	0.03%
2019/07/22	0	0.00	3	55.70	56.10	-3	3,287	-0.09%
2019/07/18	15	55.41	6	55.98	53.20	9	3,432	0.26%
2019/07/17	1	55.30	0	0.00	56.00	1	3,407	0.03%
2019/07/10	0	0.00	3	54.37	55.30	-3	3,519	-0.09%
2019/07/08	2	52.40	0	0.00	52.20	2	3,411	0.06%
2019/07/05	2	54.00	0	0.00	54.50	2	3,418	0.06%
2019/07/04	0	0.00	4	54.18	53.70	-4	3,400	-0.12%
2019/07/03	0	0.00	5	53.80	51.10	-5	3,368	-0.15%
2019/07/01	0	0.00	2	50.70	50.70	-2	3,203	-0.06%
2019/06/27	0	0.00	10	48.45	48.60	-10	3,217	-0.31%
2019/06/25	2	48.50	0	0.00	48.35	2	3,182	0.06%
2019/06/24	0	0.00	15	49.79	49.75	-15	3,017	-0.50%
2019/06/21	0	0.00	1	49.60	47.35	-1	2,962	-0.03%
2019/06/11	30	48.83	30	48.70	48.55	0	3,006	0.00%
2019/05/31	0	0.00	3	44.35	43.90	-3	2,969	-0.10%
2019/05/30	2	44.00	0	0.00	44.20	2	2,979	0.07%
2019/05/29	1	43.65	0	0.00	43.50	1	3,005	0.03%
2019/05/17	3	44.68	0	0.00	44.35	3	3,633	0.08%
2019/05/13	2	45.78	1	46.00	45.85	1	3,687	0.03%
2019/05/10	8	46.87	0	0.00	46.90	8	3,692	0.22%
2019/05/09	9	47.20	0	0.00	46.65	9	3,687	0.24%
2019/05/07	0	0.00	19	50.21	49.60	-19	3,653	-0.52%
2019/04/30	1	49.50	0	0.00	50.90	1	3,629	0.03%
2019/04/29	0	0.00	2	49.50	49.55	-2	3,696	-0.05%
2019/04/25	29	50.30	3	50.03	50.60	26	3,583	0.73%
2019/04/24	1	49.00	0	0.00	48.60	1	3,463	0.03%
2019/04/22	2	49.25	0	0.00	49.05	2	3,485	0.06%
2019/04/19	6	48.95	7	49.41	49.80	-1	3,458	-0.03%
2019/04/15	0	0.00	1	46.50	47.15	-1	3,240	-0.03%
2019/04/11	2	47.95	0	0.00	46.65	2	3,285	0.06%
2019/04/09	1	46.40	6	46.72	46.70	-5	3,271	-0.15%
2019/04/02	5	45.90	0	0.00	45.80	5	3,448	0.15%
2019/04/01	2	44.65	0	0.00	44.45	2	3,397	0.06%
2019/03/25	2	44.55	0	0.00	44.10	2	3,434	0.06%
2019/03/22	1	46.25	1	46.20	45.80	0	3,436	0.00%
2019/03/13	0	0.00	2	44.80	44.65	-2	3,399	-0.06%
2019/03/11	2	44.08	0	0.00	43.75	2	3,458	0.06%
2019/03/08	0	0.00	10	43.05	43.80	-10	3,525	-0.28%
2019/03/07	12	44.64	0	0.00	43.90	12	3,573	0.34%
2019/02/26	0	0.00	1	48.10	48.00	-1	3,834	-0.03%
2019/02/20	0	0.00	143	50.22	48.30	-143	4,041	-3.54%	大賣/鉅額交易
2019/02/19	175	48.51	38	47.87	48.85	137	3,713	3.69%	大買/鉅額交易
2019/02/15	2	44.10	0	0.00	43.30	2	3,522	0.06%
2019/02/11	0	0.00	2	43.45	43.70	-2	3,445	-0.06%
2019/01/30	2	43.15	0	0.00	43.00	2	3,451	0.06%
2019/01/28	5	44.60	8	44.65	44.40	-3	3,505	-0.09%
2019/01/25	1	44.10	3	44.12	44.10	-2	3,574	-0.06%
2019/01/24	1	43.40	1	43.70	43.65	0	3,590	0.00%
2019/01/21	0	0.00	2	44.35	44.50	-2	3,757	-0.05%
2019/01/18	2	42.18	0	0.00	42.20	2	3,761	0.05%
2019/01/16	0	0.00	10	43.20	43.00	-10	3,925	-0.25%
2019/01/15	3	43.13	2	42.95	43.20	1	3,927	0.03%
2019/01/14	1	43.30	0	0.00	43.30	1	3,847	0.03%
2019/01/11	5	42.50	5	41.75	41.75	0	3,839	0.00%
2019/01/04	0	0.00	10	39.20	39.10	-10	3,894	-0.26%
2019/01/03	10	41.06	0	0.00	40.65	10	3,914	0.26%
2018/12/27	0	0.00	4	42.00	41.40	-4	4,015	-0.10%
2018/12/26	42	45.30	45	45.35	41.00	-3	4,045	-0.07%
2018/12/25	0	0.00	4	41.38	42.25	-4	3,913	-0.10%
2018/12/22	10	38.95	0	0.00	38.80	10	3,862	0.26%
2018/12/21	1	39.60	0	0.00	39.10	1	3,897	0.03%
2018/12/17	7	41.40	1	41.50	41.45	6	4,058	0.15%
2018/12/12	2	41.50	0	0.00	41.50	2	4,166	0.05%
2018/12/07	1	40.00	0	0.00	39.90	1	4,211	0.02%
2018/12/06	2	39.65	0	0.00	39.50	2	4,326	0.05%
2018/11/23	3	36.10	0	0.00	36.00	3	5,385	0.06%
2018/11/21	1	35.70	0	0.00	36.95	1	5,308	0.02%
2018/11/20	0	0.00	60	36.58	36.25	-60	5,245	-1.14%
2018/11/19	70	37.18	14	37.25	37.25	56	5,169	1.08%
2018/11/15	2	31.90	0	0.00	33.25	2	5,152	0.04%
2018/11/02	0	0.00	3	34.20	33.75	-3	5,406	-0.06%
2018/11/01	1	33.10	0	0.00	32.80	1	5,375	0.02%
2018/10/31	0	0.00	3	31.97	32.00	-3	5,331	-0.06%
2018/10/30	2	28.30	0	0.00	30.40	2	5,274	0.04%
2018/10/29	2	29.65	0	0.00	29.60	2	5,226	0.04%
2018/10/26	43	30.00	43	30.09	29.80	0	5,098	0.00%
2018/10/25	3	32.42	0	0.00	32.40	3	5,023	0.06%
2018/10/24	61	36.67	59	36.55	36.00	2	5,014	0.04%
2018/10/22	0	0.00	10	40.75	41.10	-10	4,950	-0.20%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	0	0.00	100	43.65	43.00	-100	4,970	-2.01%
2018/10/05	0	0.00	20	46.43	45.00	-20	5,005	-0.40%
2018/09/21	2	57.70	1	58.00	58.50	1	4,855	0.02%
2018/09/20	17	61.18	16	61.80	60.20	1	4,731	0.02%
2018/09/14	0	0.00	2	66.20	65.60	-2	4,546	-0.04%
2018/09/13	0	0.00	5	64.60	64.30	-5	4,525	-0.11%
2018/09/12	19	67.04	67	68.00	64.70	-48	4,494	-1.07%
2018/09/11	123	68.03	73	68.48	68.40	50	4,384	1.14%	大買/
2018/09/10	7	67.66	24	68.91	70.50	-17	4,312	-0.39%
2018/09/07	30	69.81	32	69.80	69.90	-2	4,199	-0.05%
2018/09/06	10	67.70	0	0.00	67.80	10	3,989	0.25%
2018/09/05	1	69.00	1	70.10	68.50	0	3,943	0.00%
2018/09/04	0	0.00	10	68.50	67.50	-10	3,797	-0.26%
2018/09/03	9	73.96	34	73.71	69.50	-25	3,528	-0.71%
2018/08/31	60	71.51	67	71.28	71.60	-7	3,104	-0.23%
2018/08/29	0	0.00	2	63.40	64.40	-2	2,955	-0.07%
2018/08/24	0	0.00	30	64.70	64.00	-30	3,033	-0.99%
2018/08/23	0	0.00	31	64.19	64.20	-31	3,006	-1.03%
2018/08/20	0	0.00	2	62.45	63.00	-2	2,982	-0.07%
2018/08/17	0	0.00	4	62.23	62.00	-4	3,034	-0.13%
2018/08/14	10	58.50	0	0.00	61.00	10	2,934	0.34%
2018/08/06	2	59.60	0	0.00	59.50	2	2,733	0.07%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/07/31	0	0.00	10	60.20	60.00	-10	2,849	-0.35%
2018/07/26	2	64.50	0	0.00	64.20	2	2,901	0.07%
2018/07/13	0	0.00	1	65.10	67.10	-1	3,460	-0.03%
2018/07/09	0	0.00	1	61.30	61.00	-1	3,434	-0.03%
2018/07/06	1	62.40	0	0.00	61.60	1	3,455	0.03%
2018/07/04	1	63.30	2	63.05	62.90	-1	3,656	-0.03%
2018/07/03	0	0.00	1	60.30	60.10	-1	3,597	-0.03%
2018/06/29	42	60.62	0	0.00	59.80	42	3,624	1.16%
2018/06/28	1	61.10	1	61.20	61.30	0	3,597	0.00%
2018/06/27	0	0.00	1	61.10	61.00	-1	3,620	-0.03%
2018/06/22	1	61.60	0	0.00	61.10	1	3,733	0.03%
2018/06/20	1	60.60	0	0.00	60.40	1	3,866	0.03%
2018/06/11	40	62.30	20	62.40	62.50	20	4,307	0.46%
2018/06/08	151	64.16	0	0.00	63.50	151	4,410	3.42%	大買/鉅額交易
2018/06/06	1	64.00	1	65.20	64.00	0	4,744	0.00%
2018/06/05	2	64.90	2	66.55	64.60	0	4,821	0.00%
2018/06/04	2	63.65	0	0.00	63.30	2	4,947	0.04%
2018/06/01	0	0.00	1	64.70	64.30	-1	5,148	-0.02%
2018/05/30	3	62.50	0	0.00	62.30	3	6,196	0.05%
2018/05/28	2	64.10	0	0.00	64.00	2	6,402	0.03%
2018/05/25	1	62.80	0	0.00	66.10	1	6,506	0.02%
2018/05/21	0	0.00	1	62.70	63.00	-1	6,948	-0.01%
2018/05/11	4	68.40	4	69.00	65.50	0	8,085	0.00%
2018/05/08	0	0.00	2	67.35	67.40	-2	8,699	-0.02%
2018/05/07	3	69.30	3	68.63	68.10	0	8,877	0.00%
2018/05/03	1	66.10	0	0.00	68.40	1	10,151	0.01%
2018/05/02	1	67.00	1	67.20	66.60	0	10,875	0.00%
2018/04/30	34	67.94	44	67.92	67.00	-10	11,082	-0.09%
2018/04/26	1	60.30	1	59.60	59.70	0	10,891	0.00%
2018/04/25	1	63.00	0	0.00	60.00	1	10,922	0.01%
2018/04/23	0	0.00	2	66.30	67.00	-2	10,954	-0.02%
2018/04/19	4	67.08	5	67.20	68.80	-1	11,216	-0.01%
2018/04/18	2	66.10	3	65.50	65.20	-1	11,206	-0.01%
2018/04/11	10	65.50	0	0.00	65.70	10	11,398	0.09%
2018/04/10	2	71.70	0	0.00	70.00	2	11,276	0.02%
2018/04/03	10	70.10	0	0.00	70.10	10	11,266	0.09%
2018/04/02	0	0.00	1	70.20	70.00	-1	11,248	-0.01%
2018/03/31	1	69.50	0	0.00	69.40	1	11,250	0.01%
2018/03/29	2	69.85	1	69.50	69.40	1	11,386	0.01%
2018/03/28	5	69.48	1	69.20	69.30	4	11,411	0.04%
2018/03/26	2	70.20	1	70.90	69.50	1	11,401	0.01%
2018/03/23	0	0.00	1	69.70	71.00	-1	11,432	-0.01%
2018/03/21	0	0.00	2	76.05	73.50	-2	11,517	-0.02%
2018/03/20	1	74.50	2	74.10	74.00	-1	11,444	-0.01%
2018/03/19	12	73.83	4	73.85	73.80	8	11,444	0.07%
2018/03/16	7	71.99	6	72.40	71.70	1	11,405	0.01%
2018/03/15	7	72.69	8	72.25	73.00	-1	11,464	-0.01%
2018/03/14	4	71.60	7	72.17	72.60	-3	11,486	-0.03%
2018/03/13	12	71.55	18	72.53	73.20	-6	11,526	-0.05%
2018/03/12	4	69.45	16	69.36	69.10	-12	11,502	-0.10%
2018/03/09	1	72.00	7	72.41	71.00	-6	11,640	-0.05%
2018/03/08	4	75.80	9.1	74.72	74.60	-5.1	11,780	-0.04%
2018/03/07	16	77.18	4	75.53	73.80	12	11,676	0.10%
2018/03/06	45	78.66	34	78.01	77.50	11	11,716	0.09%
2018/03/05	75	74.21	63	74.28	75.40	12	11,460	0.10%
2018/03/02	6	68.45	6	67.15	68.60	0	11,349	0.00%
2018/03/01	0	0.00	1	66.40	66.70	-1	11,392	-0.01%
2018/02/27	6	68.23	10	67.50	67.90	-4	11,572	-0.03%
2018/02/26	11	66.30	1	67.40	66.20	10	11,445	0.09%
2018/02/21	6	69.82	2	69.80	71.10	4	11,333	0.04%
2018/02/12	4	69.58	4	68.55	66.20	0	11,211	0.00%
2018/02/09	3	66.90	3	66.50	68.20	0	11,239	0.00%
2018/02/08	4	68.88	26	73.88	69.10	-22	11,150	-0.20%
2018/02/07	27	74.04	1	74.90	74.90	26	10,986	0.24%
2018/02/06	0	0.00	2	67.30	68.10	-2	10,953	-0.02%
2018/02/05	3	73.73	0	0.00	74.00	3	10,852	0.03%
2018/02/02	3	78.37	4	78.93	78.10	-1	10,763	-0.01%
2018/02/01	8	79.46	1	80.50	77.90	7	10,709	0.07%
2018/01/31	3	78.53	4.7	80.32	81.80	-1.7	10,660	-0.02%
2018/01/30	4	80.43	3	80.70	79.80	1	10,623	0.01%
2018/01/29	10	80.47	20.6	79.50	82.80	-10.6	10,536	-0.10%
2018/01/26	63	75.79	66.4	75.51	75.90	-3.4	9,824	-0.03%
2018/01/25	8	70.75	50	69.44	69.00	-42	9,269	-0.45%
2018/01/24	42	68.17	4.6	66.23	68.30	37.4	8,504	0.44%
2018/01/23	1	63.70	1	62.50	62.10	0	8,168	0.00%
2018/01/19	1	61.70	3	61.80	61.70	-2	8,102	-0.02%
2018/01/18	2	64.55	1	64.70	63.50	1	8,028	0.01%
2018/01/17	1	63.80	2	63.70	62.70	-1	7,988	-0.01%
2018/01/16	5	62.56	6	62.87	63.50	-1	7,915	-0.01%
2018/01/15	2	60.95	2	61.55	60.80	0	7,863	0.00%
2018/01/12	1	56.00	0	0.00	57.20	1	7,865	0.01%
2018/01/08	0	0.00	11	60.88	60.00	-11	7,653	-0.14%
2018/01/02	1	55.50	2.6	56.25	57.30	-1.6	7,443	-0.02%