智原 (3035)-元富-敦南券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/05/20	2	280.00	1	279.50	280.50	1	8,079	0.01%
2024/05/17	3	278.67	3	277.34	277.00	0	8,352	0.00%
2024/05/16	3	279.17	7	278.93	278.50	-4	8,603	-0.05%
2024/05/15	5.1	276.52	2	280.47	272.50	3	8,787	0.03%
2024/05/14	5	279.98	0	0.00	279.00	5	9,059	0.06%
2024/05/13	0	0.00	0.3	273.00	272.00	-0.3	9,141	0.00%
2024/05/10	2	270.00	0	0.00	273.00	2	9,396	0.02%
2024/05/09	0.3	278.00	0	0.00	276.50	0.3	9,548	0.00%
2024/05/07	4	281.88	1	280.50	281.00	3	9,742	0.03%
2024/05/06	3	286.33	1	290.00	285.00	2	9,809	0.02%
2024/05/03	0	0.00	1	293.50	289.00	-1	9,974	-0.01%
2024/05/02	1	291.00	0	0.00	288.50	1	10,181	0.01%
2024/04/29	1.1	297.14	11.2	301.56	297.50	-10.2	10,499	-0.10%
2024/04/26	13.4	293.83	3	294.00	295.50	10.4	10,648	0.10%
2024/04/25	5	283.89	3	279.67	279.00	2	10,729	0.02%
2024/04/24	2.2	295.12	4	293.50	294.50	-1.9	10,820	-0.02%
2024/04/23	1	295.50	0	0.00	295.00	1	11,021	0.01%
2024/04/22	1.3	298.23	2	290.00	290.00	-0.7	11,541	-0.01%
2024/04/19	13	307.02	0	313.50	306.00	13	11,660	0.11%
2024/04/18	2	315.75	6	321.42	322.00	-4	12,058	-0.03%
2024/04/17	2	319.25	0	318.50	314.00	2	12,758	0.02%
2024/04/16	5	314.10	3	315.67	313.00	2	12,920	0.02%
2024/04/15	1	316.50	2.2	313.29	312.50	-1.2	13,093	-0.01%
2024/04/12	2	319.50	1	323.00	323.00	1	13,337	0.01%
2024/04/11	29.1	323.09	4	319.63	318.50	25.1	13,637	0.18%
2024/04/10	11	329.15	4	328.88	329.00	7	13,758	0.05%
2024/04/09	5	332.80	9	331.50	329.00	-4	14,098	-0.03%
2024/04/08	4	338.63	3	346.50	338.00	1	14,140	0.01%
2024/04/03	5	345.50	4	344.38	345.00	1	14,171	0.01%
2024/04/02	2	351.00	3	347.50	347.50	-1	14,312	-0.01%
2024/04/01	1	349.11	2.6	350.48	349.00	-1.6	14,392	-0.01%
2024/03/29	6	343.67	5	344.10	344.00	1	14,472	0.01%
2024/03/28	4	336.62	1	334.51	334.50	3	14,504	0.02%
2024/03/27	1.1	340.33	1	338.00	338.00	0.1	14,643	0.00%
2024/03/26	6	342.42	3	341.67	339.50	3	14,942	0.02%
2024/03/25	6	354.00	5	354.10	349.00	1	15,108	0.01%
2024/03/22	2	350.75	2	351.50	351.50	0	15,234	0.00%
2024/03/20	4.2	350.26	4.1	350.98	347.50	0.1	15,647	0.00%
2024/03/19	3.1	350.84	2	352.75	350.00	1.1	15,930	0.01%
2024/03/18	3	355.83	4	356.50	359.00	-1	16,292	-0.01%
2024/03/15	20	355.55	5	355.90	354.50	15	16,844	0.09%
2024/03/14	10.1	353.41	17	359.12	362.00	-7	16,946	-0.04%
2024/03/13	4	360.63	5	356.60	345.00	-1	17,056	-0.01%
2024/03/12	2	364.50	3	362.00	361.50	-1	17,194	-0.01%
2024/03/11	1.3	364.17	1	363.00	363.00	0.3	17,407	0.00%
2024/03/08	1	376.73	2	371.25	362.50	-1	17,626	-0.01%
2024/03/07	11.1	378.24	1	375.00	375.00	10.1	17,877	0.06%
2024/03/06	6.1	388.29	4.1	391.51	392.00	2	18,100	0.01%
2024/03/05	9	410.00	8.1	403.98	401.00	0.9	18,356	0.00%
2024/03/04	8	405.56	7.2	406.33	403.00	0.8	18,934	0.00%
2024/03/01	12	398.13	13	399.42	398.50	-1	19,232	-0.01%
2024/02/29	12	387.50	14	387.82	387.00	-2	19,198	-0.01%
2024/02/27	7.2	382.48	27	382.22	382.00	-19.8	19,253	-0.10%
2024/02/26	6.2	381.66	4	380.38	380.00	2.2	19,419	0.01%
2024/02/23	9	387.72	11	388.45	386.00	-2	19,620	-0.01%
2024/02/22	38.1	385.29	59.6	385.05	382.00	-21.5	19,604	-0.11%
2024/02/21	20.4	384.60	6	385.58	380.00	14.4	19,883	0.07%
2024/02/20	8.7	409.96	13	408.62	400.00	-4.3	19,888	-0.02%
2024/02/19	7.6	427.31	36	422.29	415.00	-28.4	19,708	-0.14%
2024/02/16	17.9	450.63	9.2	443.39	441.50	8.8	19,710	0.04%
2024/02/15	50	445.13	34.1	446.94	455.00	15.9	19,626	0.08%
2024/02/05	26.1	422.31	24.5	420.65	418.00	1.6	19,452	0.01%
2024/02/02	22.1	425.04	29.2	425.11	421.00	-7.1	19,498	-0.04%
2024/02/01	21.2	417.72	17	415.35	411.00	4.2	19,353	0.02%
2024/01/31	13	422.69	9.5	419.76	416.50	3.5	19,344	0.02%
2024/01/30	10	424.35	17	427.35	430.00	-7	19,350	-0.04%
2024/01/29	12	421.83	9.3	420.96	420.50	2.7	19,371	0.01%
2024/01/26	19	430.34	16	428.56	422.00	3	19,472	0.02%
2024/01/25	16	436.22	17	435.68	439.50	-1	19,553	-0.01%
2024/01/24	24	428.25	15	428.27	429.00	9	19,605	0.05%
2024/01/23	13	443.00	10	441.26	437.00	3	19,739	0.02%
2024/01/22	17.1	442.53	16	444.22	448.00	1.1	19,787	0.01%
2024/01/19	15	434.23	20.1	434.46	430.00	-5.1	19,771	-0.03%
2024/01/18	8	422.81	9	421.45	423.50	-1	19,624	-0.01%
2024/01/17	19	433.05	15	432.87	428.00	4	19,804	0.02%
2024/01/16	18	426.50	23	428.54	429.50	-5	19,718	-0.03%
2024/01/15	14	418.07	12	418.71	411.50	2	19,409	0.01%
2024/01/12	37	421.70	63.1	420.26	421.50	-26	19,403	-0.13%
2024/01/11	37.1	415.71	25.3	411.43	422.50	11.8	19,203	0.06%
2024/01/10	43.2	377.89	23	380.35	387.00	20.2	18,815	0.11%
2024/01/09	14	376.68	26.1	379.59	375.50	-12	19,198	-0.06%
2024/01/08	16	383.56	17	384.59	377.00	-1	19,208	-0.01%
2024/01/05	54	377.85	39	381.00	384.00	15	19,186	0.08%
2024/01/04	13	369.04	10.1	369.98	372.00	3	19,117	0.02%
2024/01/03	8	366.50	24	368.14	373.00	-16	19,381	-0.08%
2024/01/02	6	356.41	7	358.35	360.00	-1	19,188	-0.01%
2023/12/29	5	354.20	10	356.05	357.00	-5	19,396	-0.03%
2023/12/28	14.1	359.62	7	355.79	354.50	7.1	19,425	0.04%
2023/12/27	8	361.75	6	363.00	362.50	2	19,385	0.01%
2023/12/26	7	362.79	12	362.75	361.00	-5	19,483	-0.03%
2023/12/25	8	357.38	3	358.50	357.00	5	19,539	0.03%
2023/12/22	3	355.51	16	356.63	358.00	-13	19,741	-0.07%
2023/12/21	43.1	354.68	3	351.50	350.50	40.1	19,791	0.20%
2023/12/20	6	369.67	5	370.10	365.50	1	19,736	0.01%
2023/12/19	8	370.81	9	372.44	373.50	-1	19,880	0.00%
2023/12/18	3	370.33	3	370.67	367.00	0	20,079	0.00%
2023/12/15	16	364.28	7	365.14	361.00	9	20,106	0.04%
2023/12/14	17	371.03	10.1	371.54	369.00	6.9	20,167	0.03%
2023/12/13	11.1	372.50	8	371.69	368.00	3.1	20,049	0.02%
2023/12/12	19	376.16	35.1	377.71	382.50	-16.1	20,136	-0.08%
2023/12/11	14	368.27	10	367.55	361.50	4	19,961	0.02%
2023/12/08	18	362.50	45.1	364.11	370.00	-27.1	20,159	-0.13%
2023/12/07	37.1	355.81	28	365.88	357.50	9.1	20,283	0.04%
2023/12/06	11	365.86	15	367.10	361.50	-4	20,444	-0.02%
2023/12/05	24	368.48	9	368.52	363.50	15	20,557	0.07%
2023/12/04	12	386.69	6	383.17	380.00	6	20,635	0.03%
2023/12/01	6	385.92	12	391.17	391.00	-6	20,733	-0.03%
2023/11/30	18	379.81	18	380.33	385.50	0	20,695	0.00%
2023/11/29	33.1	371.34	44	368.83	380.00	-11	20,458	-0.05%
2023/11/28	33	356.36	34	355.70	361.00	-1	20,092	0.00%
2023/11/27	7	332.36	3.6	336.11	331.00	3.4	19,840	0.02%
2023/11/24	5	342.10	11	341.36	344.00	-6	20,119	-0.03%
2023/11/23	19.1	337.71	11	335.82	336.00	8.1	20,142	0.04%
2023/11/22	30.6	348.87	33	348.58	346.00	-2.4	20,082	-0.01%
2023/11/21	23	343.87	22	348.52	342.50	1	20,170	0.00%
2023/11/20	66	351.67	53	350.85	345.00	13	20,428	0.06%
2023/11/17	18	333.28	22.2	339.21	351.00	-4.1	20,281	-0.02%
2023/11/16	3	319.00	4	319.38	319.50	-1	20,030	0.00%
2023/11/15	5	324.31	1	333.00	320.50	4	20,265	0.02%
2023/11/14	5	333.60	5	333.20	331.00	0	20,648	0.00%
2023/11/13	3	334.66	8	332.37	334.00	-5	21,080	-0.02%
2023/11/10	6	330.25	4	326.13	323.50	2	21,400	0.01%
2023/11/09	7	332.14	6	333.33	333.50	1	21,561	0.00%
2023/11/08	6	329.00	9	331.83	335.50	-3	21,750	-0.01%
2023/11/07	7	327.57	5	326.11	328.50	2	21,883	0.01%
2023/11/06	1	330.99	3	329.67	332.00	-2	21,808	-0.01%
2023/11/03	10	321.85	16	324.47	322.00	-6	21,652	-0.03%
2023/11/02	15	321.56	13	319.15	324.00	2	21,438	0.01%
2023/11/01	4	304.50	3	300.00	302.50	1	21,213	0.00%
2023/10/31	14	321.04	10	318.80	302.00	4	21,011	0.02%
2023/10/30	2	322.74	13	319.61	326.00	-11	20,706	-0.05%
2023/10/27	7	313.57	7	313.64	308.50	0	20,545	0.00%
2023/10/26	5	319.20	7.1	318.86	318.00	-2	20,428	-0.01%
2023/10/25	10	330.80	2	328.50	325.00	8	20,272	0.04%
2023/10/24	3	337.00	7	339.14	339.50	-4	20,005	-0.02%
2023/10/23	4	335.88	11	335.55	338.50	-7	19,784	-0.04%
2023/10/20	15	335.50	3	337.83	334.50	12	19,531	0.06%
2023/10/19	36	342.58	33	344.51	343.00	3	19,944	0.02%
2023/10/18	21	347.93	13.1	351.20	351.00	8	20,269	0.04%
2023/10/17	36	361.44	42.1	360.19	352.50	-6.1	20,249	-0.03%
2023/10/16	11	344.82	17	344.59	350.00	-6	20,262	-0.03%
2023/10/13	27	335.39	3	341.33	343.00	24	20,547	0.12%
2023/10/12	8	339.12	19.7	340.85	345.00	-11.6	20,918	-0.06%
2023/10/11	14	335.75	13	335.54	331.00	1	21,100	0.00%
2023/10/06	5.1	319.13	2	322.99	323.00	3	21,221	0.01%
2023/10/05	1	314.54	7.1	314.97	321.00	-6	21,269	-0.03%
2023/10/04	4	300.25	3	301.67	303.00	1	21,347	0.00%
2023/10/03	5	307.00	3	306.67	304.00	2	21,588	0.01%
2023/10/02	0	316.00	1	313.50	312.50	-1	21,981	0.00%
2023/09/28	4	308.50	5	307.50	306.00	-1	22,153	0.00%
2023/09/27	10	301.40	11	301.41	306.00	-1	22,691	0.00%
2023/09/26	8	310.19	7	305.64	303.00	1	22,997	0.00%
2023/09/25	10	311.65	10	312.35	309.50	0	23,198	0.00%
2023/09/22	10	298.65	10	299.55	304.50	0	23,162	0.00%
2023/09/21	17.1	299.45	20	301.05	298.00	-2.9	23,315	-0.01%
2023/09/20	4.1	319.84	2	317.51	315.50	2.1	23,080	0.01%
2023/09/19	15.2	333.58	129	319.61	322.50	-113.8	23,122	-0.49%	大賣/鉅額交易
2023/09/18	4	344.50	7	342.93	344.50	-3	23,117	-0.01%
2023/09/15	35.1	350.19	13	345.50	338.00	22.1	23,086	0.10%
2023/09/14	4	355.13	17.1	356.13	356.50	-13.1	22,723	-0.06%
2023/09/13	20	333.35	24.1	332.94	348.00	-4.1	22,482	-0.02%
2023/09/12	19.6	347.22	11.1	335.39	325.50	8.4	22,316	0.04%
2023/09/11	8.3	357.17	5	353.68	346.50	3.3	22,193	0.01%
2023/09/08	14.3	360.26	14	361.96	360.00	0.3	21,987	0.00%
2023/09/07	20.3	365.74	14	365.79	369.50	6.3	21,976	0.03%
2023/09/06	143	361.39	27	365.76	367.00	116	21,685	0.53%	大買/鉅額交易
2023/09/05	11	348.69	15.2	351.59	357.00	-4.2	21,301	-0.02%
2023/09/04	5	340.50	11	342.59	345.00	-6	21,044	-0.03%
2023/09/01	21.2	346.17	30	345.35	335.00	-8.8	20,849	-0.04%
2023/08/31	13	344.92	16	345.06	345.00	-3	20,501	-0.01%
2023/08/30	85	348.55	75.2	346.89	342.00	9.8	20,321	0.05%
2023/08/29	19	335.10	14	335.18	335.50	5	19,928	0.03%
2023/08/28	5	333.87	5	330.60	335.00	0	19,742	0.00%
2023/08/25	27	337.26	29	337.02	334.00	-2	19,539	-0.01%
2023/08/24	21.2	342.96	18	342.33	333.00	3.2	19,248	0.02%
2023/08/23	6.1	333.26	8	335.75	340.50	-1.9	19,019	-0.01%
2023/08/22	20	345.77	25.1	344.63	341.00	-5.1	18,776	-0.03%
2023/08/21	49	337.77	44	339.76	335.50	5	18,741	0.03%
2023/08/18	22.1	331.42	20	335.17	328.00	2.1	18,462	0.01%
2023/08/17	23	357.89	29	360.37	357.00	-6	17,899	-0.03%
2023/08/16	32	334.48	22	336.70	341.00	10	17,419	0.06%
2023/08/15	2	324.50	4	321.49	334.00	-2	17,012	-0.01%
2023/08/14	8	301.25	13	298.65	304.00	-5	16,725	-0.03%
2023/08/11	12	296.50	37.2	296.66	293.50	-25.2	16,465	-0.15%
2023/08/10	11.2	280.14	1	280.34	280.00	10.2	16,235	0.06%
2023/08/09	5.1	302.49	8.2	304.05	301.00	-3.1	16,253	-0.02%
2023/08/08	28.2	288.77	2	295.49	295.50	26.2	16,287	0.16%
2023/08/07	3	294.51	39.6	293.76	307.50	-36.6	16,315	-0.22%
2023/08/04	25.1	273.82	32	284.39	281.50	-7	16,299	-0.04%
2023/08/02	24.2	292.90	11	286.73	281.00	13.2	16,296	0.08%
2023/08/01	29	314.50	6	326.99	312.00	23	16,305	0.14%
2023/07/31	8.1	324.03	13.1	322.70	326.00	-4.9	16,364	-0.03%
2023/07/28	6.1	315.37	14	322.85	319.50	-7.9	16,321	-0.05%
2023/07/27	21.3	318.05	13	318.19	331.00	8.3	16,358	0.05%
2023/07/26	2	341.50	4.1	347.80	340.00	-2.1	16,321	-0.01%
2023/07/25	12	379.49	8	380.00	377.50	4	16,440	0.02%
2023/07/24	19.2	386.85	14	383.11	377.50	5.2	16,601	0.03%
2023/07/21	28	364.12	36	367.94	379.50	-8	16,376	-0.05%
2023/07/20	18	335.17	15	334.57	345.00	3	15,962	0.02%
2023/07/19	20	333.85	22	335.61	329.00	-2	15,782	-0.01%
2023/07/18	16	319.47	12	319.34	314.00	4	15,305	0.03%
2023/07/17	39	315.32	38	317.62	319.00	1	14,809	0.01%
2023/07/14	22	285.18	19	289.68	295.00	3	14,264	0.02%
2023/07/13	20	274.15	23	275.72	268.50	-3	13,808	-0.02%
2023/07/12	3	260.17	5	260.10	260.50	-2	13,253	-0.02%
2023/07/11	12	264.29	14.2	265.32	262.00	-2.2	13,097	-0.02%
2023/07/10	0	0.00	4	250.00	253.50	-4	12,812	-0.03%
2023/07/07	18	247.08	13	245.69	244.50	5	12,591	0.04%
2023/07/06	19.1	258.05	30	258.47	253.50	-10.9	12,163	-0.09%
2023/07/05	82	258.14	98	256.74	255.50	-16	11,910	-0.13%
2023/07/04	55	241.35	50	245.37	250.50	5	11,417	0.04%
2023/07/03	48	224.53	28	225.43	228.00	20	11,054	0.18%
2023/06/30	10	210.85	11	210.77	211.00	-1	10,835	-0.01%
2023/06/29	40	209.83	40	209.69	210.00	0	10,851	0.00%
2023/06/28	5	205.00	5	200.50	201.00	0	10,717	0.00%
2023/06/27	5	203.70	6	198.33	198.00	-1	11,051	-0.01%
2023/06/26	21	203.67	21	202.17	202.00	0	11,102	0.00%
2023/06/21	0	0.00	34	197.04	199.00	-34	11,496	-0.30%
2023/06/20	14	198.68	28	198.91	196.00	-14	11,548	-0.12%
2023/06/19	20	196.38	5	196.40	196.50	15	11,706	0.13%
2023/06/16	9	192.50	45	194.30	193.00	-36	11,603	-0.31%
2023/06/15	23	190.15	8	190.00	190.00	15	11,553	0.13%
2023/06/14	2	187.75	10	187.50	186.00	-8	11,600	-0.07%
2023/06/13	11	184.32	21	186.57	187.50	-10	11,641	-0.09%
2023/06/12	0	0.00	1	175.00	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	2	172.00	173.50	-2	11,537	-0.02%
2023/06/08	2	168.25	0	0.00	168.50	2	11,624	0.02%
2023/06/06	10	170.50	0	0.00	170.50	10	12,282	0.08%
2023/06/05	0	0.00	4	173.00	173.00	-4	12,355	-0.03%
2023/06/02	2	173.00	0	0.00	172.00	2	12,416	0.02%
2023/06/01	2	170.50	3	172.83	173.00	-1	12,476	-0.01%
2023/05/31	3	172.67	4	171.38	171.50	-1	12,750	-0.01%
2023/05/30	8	173.13	3	172.17	172.50	5	12,802	0.04%
2023/05/29	21	174.74	33	174.64	173.50	-12	12,820	-0.09%
2023/05/26	12	169.75	0	0.00	168.50	12	12,907	0.09%
2023/05/25	2	172.00	23	173.98	170.50	-21	13,281	-0.16%
2023/05/24	11	166.77	0	0.00	167.00	11	13,602	0.08%
2023/05/23	4	171.75	5	171.80	171.00	-1	13,714	-0.01%
2023/05/22	13	168.85	1.4	168.82	168.50	11.6	13,833	0.08%
2023/05/19	1.4	172.14	12	170.96	172.00	-10.6	13,863	-0.08%
2023/05/18	1	167.00	2	168.25	167.50	-1	13,979	-0.01%
2023/05/16	1	166.47	0	0.00	162.00	1	14,134	0.01%
2023/05/15	1	163.50	1	164.50	164.50	0	14,162	0.00%
2023/05/12	5	166.30	25.3	166.73	167.00	-20.3	14,331	-0.14%
2023/05/11	4	167.50	1	169.00	164.50	3	14,585	0.02%
2023/05/09	4	169.38	6	166.75	168.00	-2	15,223	-0.01%
2023/05/08	2	169.75	0	0.00	168.50	2	15,458	0.01%
2023/05/05	7	168.43	3	169.84	170.00	4	16,178	0.02%
2023/05/04	0.1	167.50	2.1	167.29	169.00	-2.1	16,439	-0.01%
2023/05/03	11	165.50	0	0.00	166.00	11	16,616	0.07%
2023/05/02	12	168.04	2	166.00	170.00	10	16,586	0.06%
2023/04/28	31	165.63	29	163.66	164.00	2	16,619	0.01%
2023/04/27	16	161.41	36	161.15	160.00	-20	16,470	-0.12%
2023/04/26	20.1	160.60	10.1	160.75	158.50	10	16,309	0.06%
2023/04/25	28	173.68	21	169.21	171.00	7	15,999	0.04%
2023/04/24	12	180.16	4	177.38	177.00	8	15,830	0.05%
2023/04/21	15	185.27	7	190.57	184.50	8	15,754	0.05%
2023/04/20	5	189.30	0	0.00	191.00	5	15,770	0.03%
2023/04/19	1	189.00	0	0.00	188.50	1	15,884	0.01%
2023/04/18	10	196.00	10	195.50	191.50	0	15,912	0.00%
2023/04/17	1	194.00	1	194.49	194.50	0	15,967	0.00%
2023/04/14	1	193.50	1	194.50	194.50	0	16,057	0.00%
2023/04/13	2	193.75	2	192.75	192.00	0	16,143	0.00%
2023/04/11	8	198.38	6.5	197.54	197.50	1.5	16,198	0.01%
2023/04/10	7	201.71	7	199.50	199.50	0	16,385	0.00%
2023/04/07	57	201.88	10	200.75	200.00	47	16,361	0.29%
2023/04/06	1	199.50	7	198.64	201.00	-6	16,255	-0.04%
2023/03/31	6	193.00	7	194.64	196.50	-1	16,126	-0.01%
2023/03/30	15	191.23	31	192.32	193.00	-16	16,015	-0.10%
2023/03/29	24	190.71	2	192.50	189.00	22	15,899	0.14%
2023/03/28	83	195.50	83	196.43	195.50	0	15,737	0.00%
2023/03/27	3	212.50	4	213.13	209.00	-1	15,297	-0.01%
2023/03/24	44	212.11	53	215.08	215.50	-9	15,057	-0.06%
2023/03/23	3	201.17	3	200.50	198.50	0	14,498	0.00%
2023/03/22	2	200.49	3.5	199.57	200.50	-1.5	14,533	-0.01%
2023/03/21	1	192.50	0	0.00	192.00	1	14,315	0.01%
2023/03/20	3	192.83	2	192.76	191.00	1	14,384	0.01%
2023/03/17	5.2	193.02	6	193.17	194.50	-0.8	14,410	-0.01%
2023/03/16	16.3	189.32	32	189.66	188.00	-15.7	14,186	-0.11%
2023/03/15	21	192.71	20	192.48	190.50	1	14,175	0.01%
2023/03/14	3	187.17	3	186.00	187.50	0	14,093	0.00%
2023/03/13	13	185.88	1	186.00	186.50	12	14,174	0.08%
2023/03/10	19	189.05	17	188.65	187.00	2	14,176	0.01%
2023/03/09	16	198.62	23.3	199.38	194.00	-7.3	14,405	-0.05%
2023/03/08	0.1	187.00	0	0.00	191.00	0.1	13,983	0.00%
2023/03/07	4.1	188.01	24	188.44	187.50	-20	13,967	-0.14%
2023/03/06	38.1	191.16	15.1	191.89	189.50	22.9	13,998	0.16%
2023/03/03	18.1	191.06	24	191.10	188.50	-5.9	14,115	-0.04%
2023/03/02	6	186.00	1	187.00	186.00	5	14,220	0.04%
2023/03/01	18	185.14	17	185.35	186.00	1	14,266	0.01%
2023/02/24	14	189.32	8	188.00	185.50	6	14,319	0.04%
2023/02/23	15	188.70	20	189.30	188.50	-5	14,153	-0.04%
2023/02/22	14	186.14	8	186.75	181.00	6	14,009	0.04%
2023/02/21	5	197.10	2	197.75	200.50	3	13,748	0.02%
2023/02/20	2	198.00	2	197.01	195.00	0	13,831	0.00%
2023/02/17	3	197.17	3	196.83	196.50	0	14,067	0.00%
2023/02/16	2	194.02	4	195.63	200.50	-2	14,445	-0.01%
2023/02/15	1	191.00	0	0.00	193.00	1	14,704	0.01%
2023/02/14	4	193.25	11	195.73	192.00	-7	14,749	-0.05%
2023/02/13	9	193.17	7	193.00	193.50	2	15,074	0.01%
2023/02/10	2	194.50	6	194.42	193.50	-4	15,370	-0.03%
2023/02/09	21	201.69	6	201.75	198.50	15	15,653	0.10%
2023/02/08	16	199.91	31	199.87	199.00	-15	15,573	-0.10%
2023/02/07	1	189.00	2	190.25	191.50	-1	15,221	-0.01%
2023/02/06	19	191.55	13	189.54	190.00	6	15,323	0.04%
2023/02/03	62	192.10	65	192.19	194.50	-3	15,369	-0.02%
2023/02/02	6	180.00	7	181.86	184.00	-1	14,907	-0.01%
2023/02/01	3	173.67	8	175.19	175.50	-5	15,396	-0.03%
2023/01/31	4	168.50	1	169.49	169.50	3	15,627	0.02%
2023/01/30	3	167.16	8	168.44	168.50	-5	16,331	-0.03%
2023/01/17	2	159.25	4	159.25	160.00	-2	17,101	-0.01%
2023/01/16	2	159.75	3.1	159.00	159.50	-1.1	17,567	-0.01%
2023/01/13	2	157.00	3	160.50	157.50	-1	17,880	-0.01%
2023/01/12	3	160.00	2	159.75	160.00	1	18,323	0.01%
2023/01/11	3	159.50	3.2	158.54	161.00	-0.2	18,752	0.00%
2023/01/10	17.2	158.74	4.2	158.72	160.00	13	19,182	0.07%
2023/01/09	7.2	158.18	14	158.36	158.50	-6.8	19,639	-0.03%
2023/01/06	18	150.31	18	150.47	151.00	0	19,950	0.00%
2023/01/05	2	148.75	2	148.77	147.00	0	20,375	0.00%
2023/01/04	2	146.01	2	147.75	149.00	0	20,876	0.00%
2023/01/03	18	143.64	18	142.78	147.00	0	21,203	0.00%
2022/12/30	2	143.50	2	146.25	142.50	0	21,448	0.00%
2022/12/29	0.1	144.00	0	0.00	145.50	0.1	21,795	0.00%
2022/12/28	5	151.30	2	152.00	145.00	3	22,145	0.01%
2022/12/27	0	0.00	16	154.25	156.50	-16	22,266	-0.07%
2022/12/26	14	153.57	3	153.00	152.00	11	22,770	0.05%
2022/12/23	2	157.00	1	159.00	159.00	1	23,323	0.00%
2022/12/22	4	159.63	4	158.13	158.00	0	23,747	0.00%
2022/12/21	2	158.75	2	159.25	157.50	0	24,226	0.00%
2022/12/20	3	164.00	3	163.83	156.00	0	24,661	0.00%
2022/12/19	8	162.50	14	163.54	165.00	-6	25,021	-0.02%
2022/12/16	11	164.91	7	166.07	165.00	4	25,528	0.02%
2022/12/15	14	171.36	12	172.38	171.50	2	25,759	0.01%
2022/12/14	9	167.73	11	171.27	173.00	-2	25,800	-0.01%
2022/12/13	2	165.75	1	164.50	164.00	1	25,794	0.00%
2022/12/12	0	0.00	2	163.50	164.00	-2	25,943	-0.01%
2022/12/09	20	170.23	19	169.53	168.50	1	26,462	0.00%
2022/12/08	2	168.75	3	169.83	167.00	-1	26,667	0.00%
2022/12/07	3	173.50	2	170.49	170.00	1	26,854	0.00%
2022/12/06	8	177.00	2	177.75	175.50	6	26,928	0.02%
2022/12/05	17	180.71	32.5	179.04	178.00	-15.5	27,113	-0.06%
2022/12/02	21	176.71	7	176.79	176.50	14	27,347	0.05%
2022/12/01	34	177.97	26	177.29	175.50	8	27,536	0.03%
2022/11/30	9	168.28	15	167.80	168.50	-6	27,497	-0.02%
2022/11/29	20	165.80	14	166.21	165.50	6	27,732	0.02%
2022/11/28	26	167.44	40	167.44	168.50	-14	28,144	-0.05%
2022/11/25	9	170.78	7	167.50	167.50	2	28,344	0.01%
2022/11/24	52	171.90	52	172.54	172.00	0	28,350	0.00%
2022/11/23	0	0.00	7	166.50	163.50	-7	28,343	-0.02%
2022/11/22	45	161.17	46.1	163.36	166.50	-1.1	28,707	0.00%
2022/11/21	3.1	166.66	1	167.50	164.00	2.1	29,182	0.01%
2022/11/18	67	170.46	82	170.84	166.00	-15	29,702	-0.05%
2022/11/17	28	169.11	13	169.57	170.50	15	29,817	0.05%
2022/11/16	58	166.58	78.1	166.52	167.00	-20.1	30,017	-0.07%
2022/11/15	87	166.21	96	164.64	167.00	-9	30,214	-0.03%
2022/11/14	112	160.48	93	160.79	163.50	19	30,634	0.06%	大買/
2022/11/11	33	159.91	60	159.52	156.50	-27	31,097	-0.09%
2022/11/10	11.1	150.31	6	151.75	150.50	5.1	30,971	0.02%
2022/11/09	44	150.02	44	151.18	150.50	0	31,293	0.00%
2022/11/08	53	151.08	69	152.00	147.00	-16	31,812	-0.05%
2022/11/07	70	147.83	73	147.25	149.00	-3	32,171	-0.01%
2022/11/04	27	142.67	27	143.98	142.50	0	31,967	0.00%
2022/11/03	35	144.30	16	144.91	144.00	19	31,985	0.06%
2022/11/02	4	145.75	4	146.13	145.50	0	32,066	0.00%
2022/11/01	53	144.72	58	145.22	146.50	-5	32,164	-0.02%
2022/10/31	42	142.39	66	142.89	142.00	-24	32,256	-0.07%
2022/10/28	71	141.47	36	142.12	139.50	35	32,356	0.11%
2022/10/27	87	136.37	91	136.14	138.00	-4	31,865	-0.01%
2022/10/26	22	135.48	15	134.30	133.50	7	31,835	0.02%
2022/10/25	12	133.75	26	134.17	139.50	-14	31,506	-0.04%
2022/10/24	48	132.89	42	133.07	134.50	6	31,060	0.02%
2022/10/21	3	124.16	2	122.53	122.50	1	31,495	0.00%
2022/10/20	11	125.04	12	125.83	127.00	-1	32,320	0.00%
2022/10/19	4	128.39	6	131.25	125.00	-2	32,200	-0.01%
2022/10/18	24	132.46	16	131.38	130.50	8	32,249	0.02%
2022/10/17	8	129.94	10	129.80	131.50	-2	32,783	-0.01%
2022/10/14	22	127.43	24.1	128.52	130.00	-2.1	33,031	-0.01%
2022/10/13	2	121.26	5	122.51	118.50	-3	33,153	-0.01%
2022/10/12	16	123.44	7	122.72	122.00	9	33,056	0.03%
2022/10/11	2	128.24	7	126.94	127.00	-5	33,018	-0.02%
2022/10/07	17.1	137.76	7	136.65	136.50	10	32,849	0.03%
2022/10/06	21	137.43	34	137.57	140.00	-13	32,872	-0.04%
2022/10/05	19	138.42	13	138.81	133.50	6	32,704	0.02%
2022/10/04	11	138.23	6	138.42	137.50	5	32,381	0.02%
2022/10/03	17	136.15	15	137.00	135.50	2	32,180	0.01%
2022/09/30	32	133.12	35	129.47	134.00	-3	32,572	-0.01%
2022/09/29	34	130.09	49	130.29	127.00	-15	32,663	-0.05%
2022/09/28	156	132.18	159	131.89	127.50	-3	32,739	-0.01%	大買/大賣/
2022/09/27	32	133.64	0	0.00	134.50	32	32,704	0.10%
2022/09/26	2	137.25	2	137.01	136.00	0	32,637	0.00%
2022/09/23	15.2	153.71	19	146.47	145.50	-3.9	32,650	-0.01%
2022/09/22	9	151.39	6	155.58	156.00	3	32,479	0.01%
2022/09/21	18	152.47	18	152.89	152.50	0	32,515	0.00%
2022/09/20	3	152.83	33	154.18	152.00	-30	32,776	-0.09%
2022/09/19	70	153.66	43	153.84	152.50	27	32,932	0.08%
2022/09/16	28.2	156.85	6	154.58	153.50	22.2	33,125	0.07%
2022/09/15	10	167.60	25	160.96	161.00	-15	33,151	-0.05%
2022/09/14	27	169.26	25	169.42	169.50	2	33,183	0.01%
2022/09/13	32	176.34	22	175.93	176.00	10	33,222	0.03%
2022/09/12	21	177.40	23.1	175.90	173.00	-2.1	33,278	-0.01%
2022/09/08	39	174.33	34	174.43	175.50	5	33,482	0.01%
2022/09/07	30	176.72	29	175.09	176.00	1	33,488	0.00%
2022/09/06	154	175.10	153	173.88	175.50	1	33,699	0.00%	大買/大賣/
2022/09/05	14.3	184.91	15	184.10	179.50	-0.7	33,603	0.00%
2022/09/02	17	188.44	19	187.89	188.00	-2	33,488	-0.01%
2022/09/01	9.1	183.74	12	181.96	181.00	-2.9	33,293	-0.01%
2022/08/31	7	189.07	7	188.14	187.00	0	33,223	0.00%
2022/08/30	12	189.79	11	189.23	188.50	1	33,343	0.00%
2022/08/29	12.2	185.94	13.3	188.02	190.00	-1.1	33,178	0.00%
2022/08/26	24	199.96	16	191.28	191.00	8	33,079	0.02%
2022/08/25	12.2	195.43	15.1	195.74	195.00	-3	32,887	-0.01%
2022/08/24	7	187.57	6.1	190.12	186.00	0.9	32,679	0.00%
2022/08/23	8	185.69	6.2	187.13	190.50	1.9	32,474	0.01%
2022/08/22	13	191.08	7	190.29	186.00	6	32,316	0.02%
2022/08/19	18.3	193.58	20	193.23	189.50	-1.7	32,358	-0.01%
2022/08/18	26	185.96	39	186.61	189.00	-13	31,931	-0.04%
2022/08/17	1	178.50	6	175.83	175.50	-5	31,262	-0.02%
2022/08/16	16	176.75	14	176.50	175.50	2	31,269	0.01%
2022/08/15	39.2	176.28	24	177.04	178.00	15.2	31,286	0.05%
2022/08/12	18	165.22	24	166.15	170.50	-6	30,694	-0.02%
2022/08/11	4	155.38	12	155.54	155.00	-8	30,349	-0.03%
2022/08/10	5	149.90	1	149.00	149.00	4	30,681	0.01%
2022/08/09	6	152.92	4	154.25	154.50	2	30,843	0.01%
2022/08/08	11	156.09	11	156.18	154.50	0	31,057	0.00%
2022/08/05	20	156.58	24	156.69	159.50	-4	31,147	-0.01%
2022/08/04	19	147.61	17	148.79	149.00	2	31,240	0.01%
2022/08/03	23	150.78	8	149.94	148.50	15	31,290	0.05%
2022/08/02	21	149.38	11	149.09	151.50	10	31,482	0.03%
2022/08/01	104	154.02	105	153.46	153.00	-1	31,442	0.00%	大買/大賣/
2022/07/29	21	157.22	11	157.50	156.00	10	31,376	0.03%
2022/07/28	57	164.10	94	163.13	155.50	-37	31,475	-0.12%
2022/07/27	123	164.14	116	164.98	163.00	7	30,798	0.02%	大買/大賣/
2022/07/26	76	178.11	85	179.19	177.50	-9	29,889	-0.03%
2022/07/25	46	178.97	53	178.13	181.50	-7	29,826	-0.02%
2022/07/22	315	181.08	296	182.82	180.50	19	29,766	0.06%	大買/大賣/
2022/07/21	8	172.43	8	172.36	179.00	0	29,265	0.00%
2022/07/20	15	161.63	26	162.46	163.00	-11	28,744	-0.04%
2022/07/19	9	157.00	6	154.93	154.00	3	28,522	0.01%
2022/07/18	30	158.27	27	159.70	158.00	3	28,377	0.01%
2022/07/15	7	152.86	8	154.56	152.50	-1	28,062	0.00%
2022/07/14	4	150.62	14	149.28	150.00	-10	28,107	-0.04%
2022/07/13	5	151.10	0	154.17	146.50	5	27,985	0.02%
2022/07/12	0	155.00	5	155.01	150.00	-5	28,075	-0.02%
2022/07/11	3	167.66	4	165.13	162.00	-1	28,455	0.00%
2022/07/08	18	172.20	47	172.82	165.00	-29	28,630	-0.10%
2022/07/07	43	173.24	8	173.13	174.00	35	28,007	0.13%
2022/07/06	3	162.50	5	160.23	160.50	-2	27,834	-0.01%
2022/07/05	15.1	173.14	16	172.53	174.00	-0.9	27,750	0.00%
2022/07/04	2	171.50	2	171.25	172.50	0	27,851	0.00%
2022/07/01	4	178.50	2	178.50	172.00	2	27,944	0.01%
2022/06/30	2	186.50	1	188.50	191.00	1	27,826	0.00%
2022/06/29	10	193.50	8	192.81	194.50	2	27,816	0.01%
2022/06/28	22	191.59	32	193.27	190.00	-10	27,790	-0.04%
2022/06/27	26	197.23	26	195.88	198.00	0	28,067	0.00%
2022/06/24	19	187.37	9	188.06	187.50	10	28,540	0.04%
2022/06/23	13	188.27	12	190.29	190.00	1	28,676	0.00%
2022/06/22	5	196.10	5	193.71	186.50	0	28,328	0.00%
2022/06/21	2	205.01	3	204.17	207.00	-1	28,133	0.00%
2022/06/20	3	207.00	4	203.50	201.50	-1	28,206	0.00%
2022/06/17	12	210.67	12	208.50	209.00	0	28,277	0.00%
2022/06/16	5	229.10	3	228.02	214.50	2	28,039	0.01%
2022/06/15	10	232.45	10	233.20	228.50	0	28,074	0.00%
2022/06/14	1	222.02	2	225.73	225.50	-1	28,220	0.00%
2022/06/13	3	223.84	3	223.17	226.00	0	28,523	0.00%
2022/06/10	3	223.51	2	224.25	225.50	1	29,039	0.00%
2022/06/09	6	223.33	6	223.08	224.00	0	29,291	0.00%
2022/06/08	11	229.32	9	224.79	222.50	2	29,488	0.01%
2022/06/07	5	227.40	8	227.63	228.50	-3	30,017	-0.01%
2022/06/06	9	228.06	7	229.14	231.50	2	30,785	0.01%
2022/06/02	12	232.96	10	232.70	226.00	2	31,348	0.01%
2022/06/01	122	238.51	124	240.28	238.00	-2	31,717	-0.01%	大買/大賣/
2022/05/31	8	236.63	8	238.44	240.50	0	31,931	0.00%
2022/05/30	37	240.69	22	240.18	242.00	15	32,963	0.05%
2022/05/27	60	239.43	52	237.84	231.00	8	33,710	0.02%
2022/05/26	53	243.64	71	242.91	238.50	-18	34,303	-0.05%
2022/05/25	35	253.46	26	252.60	255.00	9	34,805	0.03%
2022/05/24	68	252.78	53	252.42	250.00	15	35,532	0.04%
2022/05/23	18	269.35	43	262.11	257.50	-25	36,322	-0.07%
2022/05/20	6	269.91	8	269.87	269.50	-2	36,532	-0.01%
2022/05/19	18	264.61	16	265.37	269.50	2	36,484	0.01%
2022/05/18	131	267.66	140	266.77	268.00	-9	36,532	-0.02%	大買/大賣/
2022/05/17	15	252.80	34	254.60	255.00	-19	36,520	-0.05%
2022/05/16	69	263.13	42	261.47	252.50	27	37,163	0.07%
2022/05/13	17	261.21	12	261.62	257.00	5	37,394	0.01%
2022/05/12	11	258.32	9	256.12	254.50	2	37,471	0.01%
2022/05/11	28	252.41	29	254.74	257.50	-1	37,788	0.00%
2022/05/10	19	250.13	18	249.67	255.00	1	37,985	0.00%
2022/05/09	11	254.99	11	251.68	246.50	0	38,497	0.00%
2022/05/06	17	275.27	15	273.87	272.00	2	38,829	0.01%
2022/05/05	31	280.03	31	281.66	286.00	0	38,763	0.00%
2022/05/04	9	265.55	9	264.67	262.50	0	38,558	0.00%
2022/05/03	11	265.14	10	265.15	264.50	1	38,787	0.00%
2022/04/29	16.1	263.83	11	262.09	260.50	5.1	38,955	0.01%
2022/04/28	63	258.30	61	259.89	260.00	2	38,880	0.01%
2022/04/27	262	242.93	264	246.29	252.50	-2	38,898	-0.01%	大買/大賣/
2022/04/26	11	246.91	11	243.82	242.50	0	38,817	0.00%
2022/04/25	309	249.60	311	251.89	248.50	-2	39,070	-0.01%	大買/大賣/
2022/04/22	7	264.71	18	264.31	267.50	-11	39,245	-0.03%
2022/04/21	10	276.25	12	275.96	275.00	-2	39,660	-0.01%
2022/04/20	21	273.50	20.1	272.38	276.50	1	39,824	0.00%
2022/04/19	12	273.79	8	271.38	268.50	4	39,943	0.01%
2022/04/18	16	266.62	16	263.88	272.50	0	40,018	0.00%
2022/04/15	755	263.58	755.2	262.06	265.50	-0.2	40,260	0.00%	大買/大賣/
2022/04/14	25	282.86	26	283.62	281.50	-1	40,341	0.00%
2022/04/13	9	286.94	7	287.36	289.50	2	40,256	0.00%
2022/04/12	21	281.24	21	281.55	281.50	0	40,177	0.00%
2022/04/11	22.1	288.80	21	287.74	281.00	1.1	39,911	0.00%
2022/04/08	19	299.87	20	300.30	301.50	-1	39,727	0.00%
2022/04/07	17	311.09	16.3	306.94	296.00	0.8	39,457	0.00%
2022/04/06	29	313.07	14	317.43	317.00	15	39,182	0.04%
2022/04/01	6	301.33	5	303.50	312.00	1	39,128	0.00%
2022/03/31	42	308.36	36	309.60	305.50	6	39,374	0.02%
2022/03/30	847	320.88	852	322.89	312.50	-5	39,541	-0.01%	大買/大賣/
2022/03/29	426.2	318.34	432.1	315.84	322.50	-5.9	39,675	-0.01%	大買/大賣/
2022/03/28	49	301.21	46	301.95	311.00	3	40,065	0.01%
2022/03/25	5	293.60	6.1	295.26	296.00	-1.1	40,418	0.00%
2022/03/24	6	285.50	4	288.13	287.50	2	40,965	0.00%
2022/03/23	11.2	291.80	11	289.82	284.00	0.2	42,365	0.00%
2022/03/22	13.2	285.77	16.1	287.03	282.00	-2.9	42,972	-0.01%
2022/03/21	12	278.04	27	278.35	274.50	-15	43,100	-0.03%
2022/03/18	26.1	270.91	19	271.53	273.00	7.1	43,130	0.02%
2022/03/17	548	270.08	547	274.33	275.00	1	42,942	0.00%	大買/大賣/
2022/03/16	37	260.58	35	261.54	255.00	2	42,428	0.00%
2022/03/15	71.1	273.56	61	266.02	260.50	10.1	42,269	0.02%
2022/03/14	15	291.47	15	290.60	286.00	0	42,126	0.00%
2022/03/11	8.1	280.00	18	282.19	287.00	-10	41,766	-0.02%
2022/03/10	21	282.46	13	283.54	281.00	8	41,630	0.02%
2022/03/09	1,240	290.46	1,241.1	284.25	275.00	-1.1	41,146	0.00%	大買/大賣/
2022/03/08	395.1	286.92	396.1	287.29	273.50	-1	40,380	0.00%	大買/大賣/
2022/03/07	140.1	283.46	137.2	287.32	287.50	2.9	39,594	0.01%	大買/大賣/
2022/03/04	511	296.22	508.2	298.73	288.00	2.8	39,069	0.01%	大買/大賣/
2022/03/03	1,282.1	320.56	1,282	315.66	312.00	0.1	38,732	0.00%	大買/大賣/
2022/03/02	652	304.97	652	299.20	307.00	0	37,914	0.00%	大買/大賣/
2022/03/01	414.2	285.34	415	284.35	299.50	-0.8	37,091	0.00%	大買/大賣/
2022/02/25	572	268.08	583.2	271.87	272.50	-11.2	36,252	-0.03%	大買/大賣/
2022/02/24	407.1	248.84	405	245.12	248.00	2.1	35,583	0.01%	大買/大賣/
2022/02/23	433	249.12	447	245.58	245.00	-14	34,753	-0.04%	大買/大賣/
2022/02/22	36.1	238.93	41	239.10	233.50	-5	33,923	-0.01%
2022/02/21	22	233.82	22	235.00	239.00	0	33,503	0.00%
2022/02/18	14	232.83	26.2	235.33	238.50	-12.2	33,774	-0.04%
2022/02/17	61	238.07	49	238.23	233.00	12	33,898	0.04%
2022/02/16	657.2	245.69	659.1	245.81	243.00	-1.8	33,682	-0.01%	大買/大賣/
2022/02/15	196	240.34	192	238.16	232.00	4	33,336	0.01%	大買/大賣/
2022/02/14	175	229.95	165	230.40	231.00	10	33,092	0.03%	大買/大賣/
2022/02/11	37.2	244.78	40	238.18	244.00	-2.8	33,159	-0.01%
2022/02/10	241	237.11	239.1	238.44	234.00	2	32,875	0.01%	大買/大賣/
2022/02/09	27	234.50	46.1	235.48	236.50	-19	32,706	-0.06%
2022/02/08	15	221.17	19.1	222.55	224.00	-4.1	32,424	-0.01%
2022/02/07	9.1	204.99	12	202.42	209.50	-2.9	32,386	-0.01%
2022/01/26	16.1	204.88	15	205.90	199.50	1.1	32,810	0.00%
2022/01/25	8	209.44	11.1	209.27	205.50	-3.1	33,233	-0.01%
2022/01/24	15	210.10	10	212.00	213.50	5	33,695	0.01%
2022/01/21	10	215.00	6	215.67	216.00	4	34,692	0.01%
2022/01/20	9	216.56	9	216.94	219.00	0	35,430	0.00%
2022/01/19	14	211.39	11	213.68	215.00	3	36,018	0.01%
2022/01/18	52.2	215.23	50	214.82	209.00	2.2	36,701	0.01%
2022/01/17	21	211.48	19	211.26	214.50	2	37,392	0.01%
2022/01/14	27	208.63	22	204.25	213.00	5	37,851	0.01%
2022/01/13	11	195.14	11	197.86	200.50	0	38,128	0.00%
2022/01/12	13	200.23	12	201.21	200.50	1	38,678	0.00%
2022/01/11	21	201.48	20	201.77	199.00	1	39,898	0.00%
2022/01/10	19	208.79	22	210.61	207.00	-3	40,656	-0.01%
2022/01/07	41	209.29	37	208.22	199.00	4	41,496	0.01%
2022/01/06	53	211.96	51	210.63	211.00	2	41,693	0.00%
2022/01/05	10	219.80	9	220.33	218.50	1	42,783	0.00%
2022/01/04	60	225.94	56	226.52	221.00	4	44,346	0.01%
2022/01/03	24	228.79	18	236.64	226.00	6	44,732	0.01%
2021/12/30	7	234.07	8	237.25	239.00	-1	44,982	0.00%
2021/12/29	37	238.81	35	238.83	238.00	2	44,942	0.00%
2021/12/28	51	240.88	44	241.32	245.50	7	45,334	0.02%
2021/12/27	12	248.04	15	247.23	238.50	-3	45,452	-0.01%
2021/12/24	3	247.00	3	248.00	249.00	0	45,182	0.00%
2021/12/23	103	245.51	106	244.57	243.00	-3	45,107	-0.01%	大買/大賣/
2021/12/22	100	242.25	98	242.41	243.00	2	44,945	0.00%
2021/12/21	67	228.91	87	225.36	238.50	-20	44,416	-0.04%
2021/12/20	79	222.96	61	226.78	217.00	18	43,896	0.04%
2021/12/17	1,472	222.56	1,472	223.44	225.50	0	43,928	0.00%	大買/大賣/
2021/12/16	51	209.56	56	210.18	217.50	-5	42,868	-0.01%
2021/12/15	18	187.42	38	191.96	198.00	-20	42,239	-0.05%
2021/12/14	34	187.91	52	188.56	180.00	-18	42,330	-0.04%
2021/12/13	32	193.59	6	192.00	194.00	26	43,128	0.06%
2021/12/10	20	186.35	30	188.59	187.50	-10	43,465	-0.02%
2021/12/09	52	191.75	41	193.29	188.50	11	44,281	0.02%
2021/12/08	28	188.68	48	188.63	194.50	-20	44,790	-0.04%
2021/12/07	8	176.56	6	177.75	177.00	2	44,992	0.00%
2021/12/06	28	180.43	13	180.46	178.50	15	45,320	0.03%
2021/12/03	8	190.63	13	191.62	190.00	-5	45,555	-0.01%
2021/12/02	6	184.00	7	184.71	184.50	-1	45,714	0.00%
2021/12/01	8	181.75	7.5	185.60	187.00	0.5	45,984	0.00%
2021/11/30	108	186.63	117	184.94	186.00	-9	46,512	-0.02%	大買/大賣/
2021/11/29	20.1	178.82	43	177.38	183.00	-22.9	47,677	-0.05%
2021/11/26	416	178.78	393	177.09	182.00	23	48,042	0.05%	大買/大賣/
2021/11/25	45	180.51	51	181.13	176.50	-6	47,917	-0.01%
2021/11/24	50	181.15	44	180.20	179.00	6	47,883	0.01%
2021/11/23	21	181.95	13	182.12	184.50	8	48,613	0.02%
2021/11/22	1	187.50	1	189.00	190.00	0	48,686	0.00%
2021/11/19	16	194.69	16	195.53	190.50	0	48,565	0.00%
2021/11/18	23	197.96	11.6	196.82	196.00	11.4	48,409	0.02%
2021/11/17	26.2	202.35	32	200.44	206.00	-5.8	48,307	-0.01%
2021/11/16	16	196.81	2	203.00	193.50	14	47,897	0.03%
2021/11/15	13.4	195.87	10	197.05	198.50	3.4	47,378	0.01%
2021/11/12	10	196.50	9	196.44	189.00	1	47,110	0.00%
2021/11/11	15	189.57	15	190.00	191.00	0	46,520	0.00%
2021/11/10	9	184.78	12	187.50	194.00	-3	46,153	-0.01%
2021/11/09	16	184.16	17	184.53	181.00	-1	45,662	0.00%
2021/11/08	56	185.14	58	184.86	181.00	-2	45,141	0.00%
2021/11/05	166	187.00	166	184.97	197.00	0	44,724	0.00%	大買/大賣/
2021/11/04	46	195.32	45	195.21	190.50	1	44,059	0.00%
2021/11/03	59	195.42	61	193.17	193.50	-2	43,471	0.00%
2021/11/02	314	199.73	320.2	199.73	205.50	-6.2	43,072	-0.01%	大買/大賣/
2021/11/01	468	214.43	466	209.85	210.00	2	42,405	0.00%	大買/大賣/
2021/10/29	927	203.43	959	205.60	201.00	-32	41,622	-0.08%	大買/大賣/
2021/10/28	36	191.26	43.1	193.87	196.50	-7.1	40,311	-0.02%
2021/10/27	27.5	173.33	44	168.30	179.00	-16.5	39,421	-0.04%
2021/10/26	116.2	174.06	145	170.92	163.00	-28.9	38,611	-0.07%	大買/大賣/
2021/10/25	789	172.31	785	169.60	176.00	4	37,727	0.01%	大買/大賣/
2021/10/22	80	157.58	71	159.70	166.50	9	36,525	0.02%
2021/10/21	90	154.30	114	154.61	151.50	-24	35,522	-0.07%	大賣/
2021/10/20	68	150.65	74	149.92	153.50	-6	34,614	-0.02%
2021/10/19	61	147.85	82.2	147.85	147.50	-21.1	33,683	-0.06%
2021/10/18	110	142.22	99.1	141.99	141.00	10.9	32,110	0.03%	大買/
2021/10/15	205.1	134.38	209.5	134.42	143.00	-4.5	31,001	-0.01%	大買/大賣/
2021/10/14	141	129.52	84	129.91	130.00	57	29,551	0.19%	大買/
2021/10/13	107	133.04	104	134.00	131.50	3	28,779	0.01%	大買/大賣/
2021/10/12	703.2	128.31	687	128.03	133.00	16.2	27,418	0.06%	大買/大賣/
2021/10/08	10	126.00	21.1	127.42	130.00	-11.1	25,623	-0.04%
2021/10/07	39	116.35	55	115.82	118.50	-16	25,160	-0.06%
2021/10/06	47	109.96	53	110.02	108.00	-6	25,003	-0.02%
2021/10/05	27.1	105.86	18	108.53	112.00	9.1	25,354	0.04%
2021/10/04	18	110.33	20	110.95	109.00	-2	25,273	-0.01%
2021/10/01	23	108.50	16.3	109.76	107.50	6.7	25,585	0.03%
2021/09/30	22	114.86	23	114.41	115.00	-1	25,583	0.00%
2021/09/29	38	115.07	26.8	112.79	115.00	11.2	25,693	0.04%
2021/09/28	16.2	118.67	25.3	117.90	120.50	-9.1	25,254	-0.04%
2021/09/27	32	117.95	35	115.79	114.50	-3	24,602	-0.01%
2021/09/24	131.5	118.68	133	118.38	118.00	-1.6	24,250	-0.01%	大買/大賣/
2021/09/23	20.5	114.39	34	113.53	115.50	-13.5	23,388	-0.06%
2021/09/22	66	108.74	49.1	108.86	106.00	16.9	23,034	0.07%
2021/09/17	13.1	111.44	17	112.74	114.00	-4	22,693	-0.02%
2021/09/16	103.1	114.36	102.1	115.03	112.50	0.9	22,132	0.00%	大買/大賣/
2021/09/15	22.1	112.00	26	111.52	111.50	-3.9	21,085	-0.02%
2021/09/14	354	112.98	350.1	112.06	115.00	4	20,608	0.02%	大買/大賣/
2021/09/13	72.1	111.35	97.1	110.57	109.00	-25	19,661	-0.13%
2021/09/10	40.1	106.66	71	105.63	110.50	-30.9	18,802	-0.16%
2021/09/09	71	99.97	54	99.44	100.50	17	18,216	0.09%
2021/09/08	49	95.65	45	96.53	93.40	4	17,894	0.02%
2021/09/07	105	103.41	74	106.08	98.30	31	17,543	0.18%	大買/
2021/09/06	63	112.63	60	109.73	109.00	3	17,535	0.02%
2021/09/03	29	111.55	60	110.70	110.00	-31	17,809	-0.17%
2021/09/02	262	111.04	246	111.57	109.00	16	17,265	0.09%	大買/大賣/
2021/09/01	48	103.96	51.9	104.62	109.00	-3.9	15,914	-0.02%
2021/08/31	117.1	99.86	136.3	99.86	99.20	-19.2	15,298	-0.13%	大買/大賣/
2021/08/30	123.1	103.71	103	104.25	103.00	20.1	15,046	0.13%	大買/大賣/
2021/08/27	129	104.72	73	106.92	103.50	56	15,000	0.37%	大買/
2021/08/26	3	100.17	7	101.13	104.00	-4	14,197	-0.03%
2021/08/25	4	94.98	3	95.70	94.80	1	14,015	0.01%
2021/08/24	3	95.83	6	96.02	94.30	-3	14,283	-0.02%
2021/08/23	3	94.77	3	95.00	94.40	0	14,264	0.00%
2021/08/20	3	89.53	8	89.46	90.90	-5	14,185	-0.04%
2021/08/19	5	89.24	1	88.60	86.20	4	14,118	0.03%
2021/08/18	9	87.03	8	87.19	89.80	1	14,353	0.01%
2021/08/17	1	89.80	1	87.10	86.70	0	14,560	0.00%
2021/08/13	11	92.28	0	0.00	92.10	11	14,543	0.08%
2021/08/12	3	96.43	5	96.12	95.40	-2	14,571	-0.01%
2021/08/11	4	98.18	6	98.53	97.10	-2	14,663	-0.01%
2021/08/10	1	98.10	17	98.02	97.30	-16	14,664	-0.11%
2021/08/09	3	100.07	2	99.05	98.80	1	14,657	0.01%
2021/08/06	25	99.41	21	99.28	99.30	4	14,668	0.03%
2021/08/05	13	107.46	11	106.77	106.00	2	14,479	0.01%
2021/08/04	11	109.14	10	113.00	108.50	1	14,651	0.01%
2021/08/03	6	111.17	17	112.56	114.50	-11	14,710	-0.07%
2021/08/02	6	111.33	4	112.00	112.00	2	14,752	0.01%
2021/07/30	12	114.17	15	113.80	112.50	-3	14,891	-0.02%
2021/07/29	31	109.44	24	106.94	108.00	7	14,903	0.05%
2021/07/28	4	105.50	10	105.00	105.00	-6	15,093	-0.04%
2021/07/27	3	116.50	9	116.83	116.50	-6	15,783	-0.04%
2021/07/26	28	115.23	11	120.27	121.50	17	16,255	0.10%
2021/07/23	4	112.13	2	114.00	112.50	2	17,371	0.01%
2021/07/22	3	116.00	15	117.87	118.50	-12	18,178	-0.07%
2021/07/21	7	110.86	8	109.44	110.00	-1	18,336	-0.01%
2021/07/20	8	112.25	3	113.00	111.50	5	18,661	0.03%
2021/07/19	13	112.58	5	115.00	118.00	8	18,678	0.04%
2021/07/16	7	107.71	5	108.60	109.00	2	18,767	0.01%
2021/07/15	12	108.92	2	108.75	109.00	10	18,898	0.05%
2021/07/14	28	110.82	32	109.42	114.00	-4	18,999	-0.02%
2021/07/13	74	112.40	86	112.56	111.00	-12	18,915	-0.06%
2021/07/12	86	111.62	65	110.99	110.50	21	18,689	0.11%
2021/07/09	252	103.80	256.9	105.33	106.50	-4.9	18,206	-0.03%	大買/大賣/
2021/07/08	16	93.08	11	95.51	97.10	5	18,020	0.03%
2021/07/07	11	89.52	22	90.54	91.80	-11	17,495	-0.06%
2021/07/06	42	84.89	39	83.44	83.50	3	17,327	0.02%
2021/07/05	2	81.85	3	84.87	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	5	76.70	77.70	-5	16,992	-0.03%
2021/07/01	1	75.50	0	0.00	74.00	1	17,167	0.01%
2021/06/30	3	75.87	1	75.40	76.10	2	17,153	0.01%
2021/06/29	4	76.45	17	78.66	75.50	-13	17,130	-0.08%
2021/06/28	1	75.30	2	76.10	76.30	-1	16,934	-0.01%
2021/06/25	5	76.72	0	0.00	75.60	5	16,899	0.03%
2021/06/24	11	77.27	10	76.70	76.70	1	16,852	0.01%
2021/06/23	4	76.73	6	76.77	76.70	-2	16,816	-0.01%
2021/06/22	2	74.50	2	76.00	74.80	0	16,677	0.00%
2021/06/21	2	75.15	1	76.90	75.20	1	16,606	0.01%
2021/06/18	25	77.54	6	78.43	76.30	19	16,489	0.12%
2021/06/17	0	0.00	11	76.97	77.60	-11	16,286	-0.07%
2021/06/16	5	75.74	13	77.12	75.10	-8	16,105	-0.05%
2021/06/15	52	77.37	26	76.90	78.10	26	15,932	0.16%
2021/06/11	22	77.83	21	77.64	78.10	1	15,368	0.01%
2021/06/10	2	70.95	5	71.94	71.00	-3	14,589	-0.02%
2021/06/09	4	70.83	1	71.70	69.80	3	14,417	0.02%
2021/06/08	11	71.12	12	71.41	71.40	-1	14,302	-0.01%
2021/06/07	11	70.16	16	71.10	71.10	-5	14,221	-0.04%
2021/06/04	4	71.18	5	69.20	69.10	-1	14,091	-0.01%
2021/06/03	15	70.01	32	70.63	70.80	-17	13,914	-0.12%
2021/06/02	22	69.74	35	68.19	69.00	-13	13,719	-0.09%
2021/06/01	45	71.21	30	70.19	69.40	15	13,598	0.11%
2021/05/31	8	68.46	13	68.68	68.40	-5	13,283	-0.04%
2021/05/28	16	67.18	15	67.39	67.50	1	13,129	0.01%
2021/05/27	13	66.52	24	65.75	65.60	-11	13,009	-0.08%
2021/05/26	9	67.50	0	66.20	66.30	9	12,918	0.07%
2021/05/25	25	65.00	14	66.53	67.50	11	12,631	0.09%
2021/05/24	14	59.61	17	61.16	61.40	-3	12,312	-0.02%
2021/05/21	3	60.03	2	60.85	59.80	1	12,295	0.01%
2021/05/20	3	60.40	10	59.57	58.80	-7	12,298	-0.06%
2021/05/19	8	60.21	1	60.30	58.20	7	12,244	0.06%
2021/05/18	1	58.40	0	0.00	58.50	1	12,109	0.01%
2021/05/17	1	53.20	1	56.50	53.20	0	12,039	0.00%
2021/05/14	0	0.00	0.1	61.80	57.60	-0.1	11,963	0.00%
2021/05/13	0.1	61.10	50	58.74	59.50	-49.9	11,838	-0.42%
2021/05/12	13	61.08	0	0.00	59.40	13	11,728	0.11%
2021/05/11	2	63.80	0	0.00	63.30	2	11,444	0.02%
2021/05/10	2	67.15	1	67.50	66.90	1	11,262	0.01%
2021/05/07	2	69.20	9	70.03	68.00	-7	11,214	-0.06%
2021/05/06	5	67.90	9	66.87	67.00	-4	11,047	-0.04%
2021/05/05	53	67.86	95.1	66.86	66.50	-42.1	10,896	-0.39%
2021/05/04	2.1	69.36	15.1	69.63	73.80	-13	10,606	-0.12%
2021/05/03	112.1	70.22	87	70.73	69.80	25.1	10,416	0.24%	大買/
2021/04/29	79	72.86	84	72.61	74.50	-5	10,415	-0.05%
2021/04/28	31	66.02	81.1	67.34	67.80	-50.1	9,319	-0.54%
2021/04/27	19	62.15	45	61.47	61.70	-26	8,510	-0.31%
2021/04/26	95	61.48	41	61.85	62.60	54	8,303	0.65%
2021/04/23	5	58.10	25	58.88	58.80	-20	7,967	-0.25%
2021/04/22	122	58.19	1	60.10	56.50	121	8,021	1.51%	大買/鉅額交易
2021/04/21	3	59.30	1	58.70	58.70	2	7,949	0.03%
2021/04/20	6	60.23	5	60.30	61.00	1	7,961	0.01%
2021/04/19	7	59.47	6	59.98	59.00	1	7,977	0.01%
2021/04/16	24	59.14	13	59.18	59.50	11	7,882	0.14%
2021/04/15	3	57.00	3	57.87	59.30	0	7,719	0.00%
2021/04/14	4	58.95	7	59.20	56.40	-3	7,561	-0.04%
2021/04/13	8	58.50	7	58.99	57.90	1	7,244	0.01%
2021/04/12	17	57.36	16	57.37	56.90	1	6,962	0.01%
2021/04/09	3	57.50	4	58.43	57.50	-1	6,837	-0.01%
2021/04/08	2	56.80	1	57.00	57.20	1	6,536	0.02%
2021/04/07	4	55.65	14	56.26	57.40	-10	6,373	-0.16%
2021/04/06	0	0.00	2	53.80	53.40	-2	6,225	-0.03%
2021/04/01	0	0.00	4	52.40	53.00	-4	6,271	-0.06%
2021/03/31	4	52.80	3	52.40	52.10	1	6,248	0.02%
2021/03/30	3	51.80	0	0.00	52.40	3	6,224	0.05%
2021/03/29	2	51.60	2	51.95	51.90	0	6,285	0.00%
2021/03/26	2	51.60	4	51.53	52.10	-2	6,383	-0.03%
2021/03/25	2	50.60	7	50.76	50.40	-5	6,379	-0.08%
2021/03/24	2	50.90	1	50.70	50.70	1	6,395	0.02%
2021/03/23	0	0.00	2	51.80	51.10	-2	6,429	-0.03%
2021/03/22	2	51.40	0	0.00	51.40	2	6,455	0.03%
2021/03/19	0	0.00	6	50.72	51.00	-6	6,639	-0.09%
2021/03/18	6	51.80	12	52.25	51.90	-6	6,650	-0.09%
2021/03/17	8	51.81	6	52.48	51.90	2	6,711	0.03%
2021/03/16	6	51.90	2	52.30	51.90	4	6,770	0.06%
2021/03/15	4	51.60	6	51.43	51.60	-2	6,891	-0.03%
2021/03/12	11	51.15	3	51.00	51.00	8	7,027	0.11%
2021/03/11	0	0.00	2	51.00	51.00	-2	7,576	-0.03%
2021/03/08	2	51.10	0	0.00	49.95	2	8,096	0.02%
2021/03/05	2	50.40	4	49.90	49.95	-2	8,098	-0.02%
2021/03/04	5	50.90	0	0.00	50.90	5	8,126	0.06%
2021/03/03	1	51.00	6	51.30	51.90	-5	8,098	-0.06%
2021/03/02	3	52.50	5	52.60	52.10	-2	8,061	-0.02%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/25	3	53.73	0	0.00	53.40	3	8,060	0.04%
2021/02/24	3	54.57	0	0.00	53.90	3	8,146	0.04%
2021/02/23	2	55.50	0	0.00	55.40	2	8,135	0.02%
2021/02/22	3	56.00	2	57.35	57.30	1	8,151	0.01%
2021/02/19	2	54.05	5.2	54.70	55.90	-3.2	8,006	-0.04%
2021/02/18	4	52.75	27	53.49	54.00	-23	7,934	-0.29%
2021/02/17	23	52.80	2	53.40	53.20	21	7,932	0.26%
2021/02/05	3	51.93	15	52.45	51.80	-12	7,883	-0.15%
2021/02/04	23	52.54	7	53.36	52.20	16	7,859	0.20%
2021/02/03	1	52.80	14	53.77	53.30	-13	7,823	-0.17%
2021/02/02	10	52.90	12	52.78	52.90	-2	7,771	-0.03%
2021/02/01	1	51.40	0	0.00	51.40	1	7,737	0.01%
2021/01/29	16	52.84	23	54.27	52.20	-7	7,685	-0.09%
2021/01/28	24	53.17	39.3	52.80	53.40	-15.3	7,537	-0.20%
2021/01/27	35.3	52.83	35	52.27	52.50	0.3	7,391	0.00%
2021/01/26	29	52.24	1	51.70	51.10	28	7,215	0.39%
2021/01/25	25	55.41	12	55.31	54.10	13	7,011	0.19%
2021/01/22	22	56.27	22	55.72	57.90	0	6,417	0.00%
2021/01/21	7	52.64	9	52.87	52.70	-2	5,889	-0.03%
2021/01/20	10	51.93	4	51.50	51.00	6	5,790	0.10%
2021/01/19	8	53.64	14	52.86	53.00	-6	5,727	-0.10%
2021/01/18	14	52.04	9.2	52.35	52.40	4.8	5,755	0.08%
2021/01/15	14	53.46	5	55.18	53.40	9	5,758	0.16%
2021/01/14	25	53.41	31	53.41	54.00	-6	5,626	-0.11%
2021/01/13	6	53.02	15	53.41	54.00	-9	5,539	-0.16%
2021/01/12	5	52.08	9	52.43	52.00	-4	5,405	-0.07%
2021/01/11	2	51.30	15	51.20	51.60	-13	5,245	-0.25%
2021/01/08	2	48.83	8	48.89	48.75	-6	5,169	-0.12%
2021/01/07	13	49.75	2	49.65	49.75	11	5,113	0.22%
2021/01/06	6	50.62	6	52.20	49.30	0	5,073	0.00%
2021/01/05	8	51.48	4	51.05	51.50	4	4,950	0.08%
2021/01/04	11	50.95	10.1	51.40	52.20	0.9	4,891	0.02%
2020/12/31	1	51.30	1	50.90	50.90	0	4,803	0.00%
2020/12/30	2	51.50	2	52.10	51.50	0	4,777	0.00%
2020/12/29	3	52.70	3	52.80	51.90	0	4,740	0.00%
2020/12/28	5	50.50	17	51.14	51.80	-12	4,581	-0.26%
2020/12/25	8	50.56	6	51.20	50.70	2	4,467	0.04%
2020/12/24	9	51.01	1	51.70	51.00	8	4,432	0.18%
2020/12/23	12	50.98	13	51.28	51.20	-1	4,403	-0.02%
2020/12/22	18	49.98	8	50.29	49.65	10	4,331	0.23%
2020/12/21	0	0.00	1	50.30	49.20	-1	4,222	-0.02%
2020/12/18	5	49.80	3	50.50	49.95	2	4,176	0.05%
2020/12/17	2	49.80	6	50.92	49.80	-4	4,147	-0.10%
2020/12/16	2	50.50	5	51.00	50.50	-3	4,107	-0.07%
2020/12/15	6	50.43	4	52.40	50.40	2	4,083	0.05%
2020/12/14	0	0.00	0.3	50.60	50.50	-0.3	3,880	-0.01%
2020/12/11	6	51.24	2	50.60	49.50	4	3,852	0.10%
2020/12/10	43	50.19	52	50.51	50.70	-9	3,835	-0.23%
2020/12/09	3	51.77	0	0.00	51.70	3	3,743	0.08%
2020/12/08	24	53.09	18	52.84	52.70	6	3,599	0.17%
2020/12/07	37	55.04	39	55.15	55.40	-2	3,438	-0.06%
2020/12/04	81	52.27	93	51.53	53.40	-12	2,870	-0.42%
2020/12/03	0	0.00	1	49.45	48.55	-1	2,374	-0.04%
2020/12/02	10	49.04	2	48.90	48.50	8	2,332	0.34%
2020/11/30	1	48.45	2	48.60	47.95	-1	2,292	-0.04%
2020/11/27	7	47.34	10	47.05	47.05	-3	2,241	-0.13%
2020/11/25	0	0.00	2	46.63	46.05	-2	2,250	-0.09%
2020/11/23	3	47.55	3	47.00	47.65	0	2,171	0.00%
2020/11/19	2	45.85	3	46.50	45.35	-1	1,985	-0.05%
2020/11/18	1	45.85	1	45.40	45.50	0	1,872	0.00%
2020/11/17	1	45.45	5	45.25	45.35	-4	1,872	-0.21%
2020/11/16	10	45.15	0	0.00	45.15	10	1,890	0.53%
2020/11/12	0	0.00	1	44.00	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	5	43.60	43.70	-5	1,877	-0.27%
2020/11/10	0	0.00	4	43.85	43.85	-4	1,890	-0.21%
2020/11/09	1	43.60	0	0.00	43.60	1	1,877	0.05%
2020/11/02	3	41.65	3	40.70	40.80	0	2,007	0.00%
2020/10/29	2	41.55	0	0.00	42.00	2	2,087	0.10%
2020/10/28	6	42.90	0	0.00	42.80	6	2,080	0.29%
2020/10/23	0	0.00	2	43.85	44.10	-2	2,143	-0.09%
2020/10/21	2	43.50	0	0.00	43.05	2	2,425	0.08%
2020/10/19	5	43.60	0	0.00	44.15	5	2,701	0.19%
2020/10/13	5	44.00	5	43.10	43.25	0	2,988	0.00%
2020/10/12	4	44.20	4	43.78	43.75	0	3,018	0.00%
2020/09/30	0	0.00	1	43.85	43.85	-1	3,455	-0.03%
2020/09/28	0	0.00	1	42.75	44.05	-1	3,909	-0.03%
2020/09/23	1	44.65	1	45.10	44.65	0	5,018	0.00%
2020/09/21	0	0.00	4	45.11	44.90	-4	5,464	-0.07%
2020/09/16	0	0.00	1	45.60	45.05	-1	6,332	-0.02%
2020/09/15	10	45.57	8	45.65	45.40	2	6,368	0.03%
2020/09/08	0	0.00	1	43.85	43.85	-1	6,580	-0.02%
2020/09/04	2	43.30	0	0.00	43.95	2	6,670	0.03%
2020/09/03	1	45.30	1	44.40	44.40	0	6,680	0.00%
2020/08/21	0	0.00	1	42.65	43.50	-1	6,903	-0.01%
2020/08/12	0	0.00	2	46.70	46.60	-2	6,993	-0.03%
2020/08/07	1	48.40	1	48.45	48.45	0	6,937	0.00%
2020/08/06	2	48.00	1	47.75	47.70	1	6,923	0.01%
2020/08/05	0	0.00	1	48.50	48.60	-1	6,887	-0.01%
2020/08/04	2	47.75	2	47.65	47.80	0	6,835	0.00%
2020/08/03	1	47.40	0	0.00	47.10	1	6,806	0.01%
2020/07/31	3	46.92	1	46.55	47.05	2	6,820	0.03%
2020/07/30	0	0.00	3	47.43	47.80	-3	6,752	-0.04%
2020/07/29	2	46.85	0	0.00	46.95	2	6,725	0.03%
2020/07/28	4	46.81	6	47.08	46.20	-2	6,658	-0.03%
2020/07/27	5	50.50	2	50.80	49.15	3	6,524	0.05%
2020/07/24	6	53.12	12	53.16	52.10	-6	6,354	-0.09%
2020/07/23	6	51.97	1	52.60	52.90	5	6,085	0.08%
2020/07/21	55	51.71	57	52.04	53.00	-2	6,100	-0.03%
2020/07/20	0	0.00	2	50.03	50.80	-2	6,105	-0.03%
2020/07/17	5	50.00	0	0.00	48.95	5	6,066	0.08%
2020/07/15	1	50.10	1	50.90	50.10	0	6,025	0.00%
2020/07/14	2	51.00	2.5	51.36	51.00	-0.5	6,004	-0.01%
2020/07/13	1	50.30	15	51.63	51.60	-14	5,971	-0.23%
2020/07/10	16	50.74	1	51.10	50.80	15	5,933	0.25%
2020/07/09	3	53.80	3	53.37	52.60	0	5,837	0.00%
2020/07/08	13	52.86	14	53.52	54.00	-1	5,663	-0.02%
2020/07/07	12	52.09	3	52.07	51.50	9	5,429	0.17%
2020/07/06	4	53.88	5	54.74	54.00	-1	5,261	-0.02%
2020/07/03	49	53.82	32.1	54.14	52.80	16.9	5,033	0.34%
2020/07/02	16	49.69	51	49.84	51.30	-35	4,544	-0.77%
2020/07/01	5	47.32	4	47.18	47.75	1	4,233	0.02%
2020/06/30	23	47.66	2	47.90	46.40	21	4,065	0.52%
2020/06/29	3	47.02	28	46.31	46.50	-25	3,795	-0.66%
2020/06/24	3	45.55	13	45.05	44.80	-10	3,484	-0.29%
2020/06/23	10	43.55	2	42.90	43.35	8	3,083	0.26%
2020/06/22	1	42.60	3	42.93	42.70	-2	2,987	-0.07%
2020/06/19	0	0.00	30	42.10	41.00	-30	2,984	-1.01%
2020/06/18	4	41.80	0	0.00	41.80	4	2,809	0.14%
2020/06/12	20	41.34	0	0.00	41.65	20	2,889	0.69%
2020/06/08	16	44.99	0	0.00	44.90	16	3,017	0.53%
2020/06/05	0	0.00	1	44.95	44.90	-1	2,992	-0.03%
2020/06/04	10	44.85	1	45.40	45.00	9	3,007	0.30%
2020/06/02	4	44.84	1	44.65	44.40	3	2,974	0.10%
2020/06/01	0	0.00	1	44.70	45.10	-1	2,948	-0.03%
2020/05/29	0	0.00	1.1	44.43	43.60	-1.1	2,905	-0.04%
2020/05/28	0	0.00	1	43.35	43.35	-1	2,887	-0.03%
2020/05/27	1	43.85	5	44.01	43.85	-4	2,902	-0.14%
2020/05/26	0	0.00	1	43.95	43.20	-1	2,910	-0.03%
2020/05/22	5	44.55	1	44.00	43.60	4	2,934	0.14%
2020/05/21	0	0.00	3	44.15	43.95	-3	2,875	-0.10%
2020/05/20	0	0.00	2	42.50	42.30	-2	2,828	-0.07%
2020/05/19	0	0.00	1	41.55	41.95	-1	2,832	-0.04%
2020/05/15	0	0.00	5	41.55	41.35	-5	2,838	-0.18%
2020/05/13	1	43.70	0	0.00	43.70	1	2,869	0.03%
2020/05/11	4	43.30	0	0.00	43.35	4	2,927	0.14%
2020/05/08	1	43.45	0	0.00	43.05	1	2,945	0.03%
2020/05/06	1	42.95	1	42.75	42.60	0	2,932	0.00%
2020/04/30	4	43.49	0	0.00	43.35	4	3,014	0.13%
2020/04/28	1	42.45	1	43.25	42.95	0	3,127	0.00%
2020/04/27	0	0.00	3	42.93	42.80	-3	3,171	-0.09%
2020/04/24	4	43.83	2	42.65	42.55	2	3,160	0.06%
2020/04/23	6	45.38	6	45.37	45.30	0	3,036	0.00%
2020/04/22	0	0.00	1	42.65	42.65	-1	2,927	-0.03%
2020/04/21	1	41.80	0	0.00	41.80	1	2,950	0.03%
2020/04/20	0	0.00	2	42.10	43.00	-2	3,053	-0.07%
2020/04/17	3	42.30	1	42.60	42.05	2	3,103	0.06%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/10	1	39.95	0	0.00	40.05	1	3,518	0.03%
2020/04/08	0	0.00	2	39.40	41.20	-2	3,905	-0.05%
2020/04/07	1	38.35	0	0.00	38.80	1	3,875	0.03%
2020/04/06	18	36.95	18	37.22	37.45	0	3,842	0.00%
2020/04/01	0	0.00	2	36.55	36.65	-2	3,824	-0.05%
2020/03/25	1	35.60	0	0.00	36.40	1	3,837	0.03%
2020/03/23	0	0.00	40	30.10	32.15	-40	3,791	-1.05%
2020/03/19	0	0.00	1	29.15	29.15	-1	3,801	-0.03%
2020/03/18	0	32.55	0	0.00	32.35	0	3,768	0.00%
2020/03/13	2	34.55	3	34.55	34.55	-1	3,676	-0.03%
2020/03/09	1	43.60	3	43.25	42.80	-2	3,570	-0.06%
2020/03/06	1	45.40	0	0.00	45.05	1	3,566	0.03%
2020/03/03	1	45.55	1	46.50	45.55	0	3,623	0.00%
2020/03/02	3	45.07	2	46.00	45.00	1	3,613	0.03%
2020/02/27	4	45.48	0	0.00	44.05	4	3,588	0.11%
2020/02/26	1	45.70	0	0.00	45.60	1	3,576	0.03%
2020/02/20	0	0.00	1	48.05	48.15	-1	3,499	-0.03%
2020/02/13	0	0.00	1	50.60	50.00	-1	3,453	-0.03%
2020/02/11	2	47.90	2	47.98	48.05	0	3,445	0.00%
2020/02/07	1	47.25	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	2	48.10	48.30	-2	3,450	-0.06%
2020/02/05	2	47.30	2	47.58	47.00	0	3,439	0.00%
2020/02/04	5	47.69	1	47.60	48.00	4	3,428	0.12%
2020/02/03	3	46.42	2	46.78	46.60	1	3,452	0.03%
2020/01/31	6	51.47	3	51.80	49.45	3	3,488	0.09%
2020/01/30	5	52.76	6	52.27	52.10	-1	3,523	-0.03%
2020/01/20	1	58.80	0	0.00	57.80	1	3,613	0.03%
2020/01/17	1	58.70	0	0.00	58.80	1	3,640	0.03%
2020/01/15	6	59.27	0	0.00	58.90	6	3,685	0.16%
2020/01/14	2	60.20	4	59.48	59.40	-2	3,670	-0.05%
2020/01/13	0	0.00	4	58.68	59.50	-4	3,550	-0.11%
2020/01/10	39	58.47	41	58.79	58.60	-2	3,536	-0.06%
2020/01/09	7	58.20	5	57.72	58.30	2	3,463	0.06%
2020/01/08	62	56.09	58	56.76	55.70	4	3,326	0.12%
2020/01/07	0	0.00	2	56.60	56.10	-2	3,239	-0.06%
2020/01/06	5	57.52	4	58.75	56.60	1	3,189	0.03%
2020/01/03	6	59.63	2	60.65	59.00	4	3,236	0.12%
2020/01/02	1	58.70	6	58.62	59.20	-5	3,036	-0.16%
2019/12/31	92	56.44	92	56.13	56.30	0	2,891	0.00%
2019/12/30	2	57.10	2	56.60	56.60	0	3,005	0.00%
2019/12/27	2	56.70	11	56.90	56.50	-9	3,048	-0.30%
2019/12/26	32	57.06	17	57.51	56.70	15	3,070	0.49%
2019/12/25	20	56.00	22	56.37	56.50	-2	3,056	-0.07%
2019/12/20	60	56.83	60.6	56.83	56.50	-0.6	3,169	-0.02%
2019/12/19	0	0.00	3	56.80	56.70	-3	3,245	-0.09%
2019/12/16	4	55.80	4	56.10	56.20	0	4,080	0.00%
2019/12/13	2	55.35	0	0.00	55.10	2	4,112	0.05%
2019/12/12	1.2	56.44	0	0.00	55.80	1.2	4,110	0.03%
2019/12/11	52	54.70	53	55.02	55.00	-1	4,047	-0.02%
2019/12/09	1	54.60	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.70	1	53.80	53.90	0	4,137	0.00%
2019/12/04	33	52.75	33	52.99	52.70	0	4,295	0.00%
2019/12/03	20	52.90	20	53.73	53.20	0	4,334	0.00%
2019/12/02	1	53.90	0	0.00	53.60	1	4,322	0.02%
2019/11/29	80	56.31	80	56.14	55.50	0	4,310	0.00%
2019/11/25	33	55.59	33	55.92	55.70	0	4,482	0.00%
2019/11/22	52	55.27	52	55.65	55.00	0	4,476	0.00%
2019/11/21	0	0.00	3	54.90	55.10	-3	4,518	-0.07%
2019/11/20	30	54.97	30	55.43	55.50	0	4,564	0.00%
2019/11/15	51	54.58	51	55.39	55.10	0	4,998	0.00%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/13	10	54.90	14	55.48	55.40	-4	5,266	-0.08%
2019/11/12	3	54.70	0	0.00	54.90	3	5,298	0.06%
2019/11/11	4	54.48	0	0.00	54.10	4	5,362	0.07%
2019/11/08	14	55.70	15	55.83	55.90	-1	5,378	-0.02%
2019/11/07	1	58.00	10	57.78	57.40	-9	5,381	-0.17%
2019/11/06	6	58.20	8	58.55	58.20	-2	5,429	-0.04%
2019/11/05	10	58.63	0	0.00	58.70	10	5,471	0.18%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	2	58.75	2	59.50	58.00	0	5,631	0.00%
2019/10/30	3	60.40	12	60.74	59.50	-9	5,631	-0.16%
2019/10/29	20	59.46	18	60.18	60.00	2	5,586	0.04%
2019/10/28	6	60.47	4	60.43	60.60	2	5,596	0.04%
2019/10/25	1	58.50	9	58.61	58.50	-8	5,523	-0.14%
2019/10/24	20	58.74	14	58.90	59.00	6	5,619	0.11%
2019/10/21	0	0.00	0.7	56.70	56.70	-0.7	6,112	-0.01%
2019/10/17	0	0.00	2	56.00	56.20	-2	6,114	-0.03%
2019/10/16	26	55.79	28	55.61	55.20	-2	6,171	-0.03%
2019/10/15	2	55.50	0	0.00	55.70	2	6,166	0.03%
2019/10/14	0	0.00	2	55.90	55.80	-2	6,180	-0.03%
2019/10/09	13	54.75	19	55.73	55.20	-6	6,182	-0.10%
2019/10/08	5	58.00	0	0.00	58.10	5	6,080	0.08%
2019/10/07	10	58.59	12	58.75	58.70	-2	6,174	-0.03%
2019/10/04	11	58.68	19	59.07	58.20	-8	6,210	-0.13%
2019/10/03	3	57.53	5	57.50	57.50	-2	6,118	-0.03%
2019/10/02	12	58.06	0	0.00	58.50	12	6,113	0.20%
2019/10/01	3	57.93	5	58.62	58.30	-2	6,158	-0.03%
2019/09/25	2	59.60	13	59.52	59.60	-11	6,379	-0.17%
2019/09/24	1	59.80	9	59.10	59.20	-8	6,395	-0.13%
2019/09/23	3	60.40	2	60.00	61.30	1	6,301	0.02%
2019/09/20	54	62.67	36	62.42	60.80	18	6,224	0.29%
2019/09/19	23	60.38	37	59.92	61.60	-14	5,795	-0.24%
2019/09/18	10	57.75	7	58.93	57.50	3	5,619	0.05%
2019/09/17	10	57.90	0	0.00	58.20	10	5,619	0.18%
2019/09/16	3	57.50	0	0.00	57.60	3	5,640	0.05%
2019/09/12	1	58.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	3	58.50	20	58.78	58.70	-17	5,630	-0.30%
2019/09/10	17	58.15	6	58.28	58.00	11	5,584	0.20%
2019/09/09	12	58.35	1	60.30	58.00	11	5,544	0.20%
2019/09/06	2	58.60	3	58.60	59.00	-1	5,454	-0.02%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/04	5	57.12	7	56.93	57.10	-2	5,354	-0.04%
2019/09/03	5	57.12	4	57.25	56.50	1	5,439	0.02%
2019/09/02	1	57.20	34	57.39	57.40	-33	5,441	-0.61%
2019/08/30	2	57.45	0	0.00	56.80	2	5,419	0.04%
2019/08/29	5	57.10	15	56.61	57.00	-10	5,340	-0.19%
2019/08/28	38	55.35	6	56.03	55.50	32	5,235	0.61%
2019/08/27	2	54.85	2	54.90	54.30	0	5,189	0.00%
2019/08/26	12	54.75	1	54.70	53.90	11	5,174	0.21%
2019/08/23	3	56.90	5	56.62	56.90	-2	5,128	-0.04%
2019/08/22	5	56.76	3	57.50	56.40	2	5,109	0.04%
2019/08/21	8	58.08	4	58.08	57.20	4	5,041	0.08%
2019/08/20	15	58.95	19	59.14	58.10	-4	4,947	-0.08%
2019/08/19	2	55.40	2	55.55	56.10	0	4,697	0.00%
2019/08/16	5	55.48	2	56.05	54.10	3	4,616	0.06%
2019/08/15	1	52.80	5	52.96	52.80	-4	4,413	-0.09%
2019/08/14	2	53.50	1	54.70	52.40	1	4,405	0.02%
2019/08/13	3	53.50	6	53.53	53.50	-3	4,355	-0.07%
2019/08/12	9	55.74	4	56.13	55.30	5	4,337	0.12%
2019/08/08	0	0.00	2	54.90	55.70	-2	4,286	-0.05%
2019/08/07	1	56.10	2	56.05	54.00	-1	4,232	-0.02%
2019/08/06	2	54.45	0	0.00	55.00	2	4,193	0.05%
2019/08/05	9	58.16	1	56.60	56.60	8	4,101	0.20%
2019/08/02	4	59.23	2.1	58.91	59.00	1.9	4,055	0.05%
2019/08/01	1	61.30	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	62.90	62.90	-1	3,997	-0.03%
2019/07/30	5	61.36	6	61.90	60.40	-1	3,974	-0.03%
2019/07/29	2	62.60	3	62.53	63.40	-1	3,861	-0.03%
2019/07/26	8	62.30	21	63.04	63.50	-13	3,813	-0.34%
2019/07/25	32	62.52	27	62.57	61.50	5	3,734	0.13%
2019/07/24	9	59.88	15	58.81	60.70	-6	3,387	-0.18%
2019/07/23	1	55.20	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.60	3	55.20	56.10	-2	3,287	-0.06%
2019/07/19	2	54.20	2	54.00	54.00	0	3,404	0.00%
2019/07/18	11	53.39	9	54.24	53.20	2	3,432	0.06%
2019/07/11	1	58.10	1	55.90	56.80	0	3,642	0.00%
2019/07/09	0	0.00	1	53.70	54.00	-1	3,451	-0.03%
2019/07/08	6	52.55	0	0.00	52.20	6	3,411	0.18%
2019/07/05	0	0.00	10	53.70	54.50	-10	3,418	-0.29%
2019/07/04	0	0.00	2	53.90	53.70	-2	3,400	-0.06%
2019/07/03	16	53.28	9	53.24	51.10	7	3,368	0.21%
2019/07/02	4	51.73	6	51.47	52.00	-2	3,268	-0.06%
2019/07/01	5	49.34	13	49.48	50.70	-8	3,203	-0.25%
2019/06/27	10	48.50	0	0.00	48.60	10	3,217	0.31%
2019/06/25	8	50.41	12	50.89	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	2	49.03	49.75	-2	3,017	-0.07%
2019/06/21	1	47.35	0	0.00	47.35	1	2,962	0.03%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	1	46.90	47.75	-1	2,928	-0.03%
2019/06/18	1	46.50	0	0.00	46.50	1	2,944	0.03%
2019/06/12	0	0.00	2	47.90	48.00	-2	3,022	-0.07%
2019/06/11	0	0.00	2	48.43	48.55	-2	3,006	-0.07%
2019/05/30	0	0.00	3	44.10	44.20	-3	2,979	-0.10%
2019/05/29	3	43.65	0	0.00	43.50	3	3,005	0.10%
2019/05/28	0	0.00	1	42.05	42.80	-1	3,041	-0.03%
2019/05/23	2	42.98	1	44.00	42.35	1	3,106	0.03%
2019/05/22	0	0.00	1	43.90	44.15	-1	3,132	-0.03%
2019/05/21	1	43.10	3	42.93	43.15	-2	3,483	-0.06%
2019/05/20	1	44.00	4	44.26	43.90	-3	3,605	-0.08%
2019/05/17	2	44.23	1	44.30	44.35	1	3,633	0.03%
2019/05/16	1	46.65	0	0.00	45.45	1	3,627	0.03%
2019/05/14	3	45.07	1	45.05	45.50	2	3,673	0.05%
2019/05/10	2	47.20	2	46.88	46.90	0	3,692	0.00%
2019/05/09	2	46.93	0	0.00	46.65	2	3,687	0.05%
2019/05/08	1	48.60	1	48.60	48.60	0	3,657	0.00%
2019/05/07	1	50.20	1	49.85	49.60	0	3,653	0.00%
2019/05/06	1	49.85	0	0.00	49.95	1	3,669	0.03%
2019/05/03	1	50.50	1	50.60	51.40	0	3,649	0.00%
2019/05/02	5	50.94	5	50.86	50.70	0	3,654	0.00%
2019/04/30	0	0.00	15	50.70	50.90	-15	3,629	-0.41%
2019/04/29	19	49.69	1	51.50	49.55	18	3,696	0.49%
2019/04/26	2	49.95	0	0.00	50.50	2	3,621	0.06%
2019/04/25	9	50.68	10	50.43	50.60	-1	3,583	-0.03%
2019/04/24	1	48.60	21	49.02	48.60	-20	3,463	-0.58%
2019/04/23	11	47.85	0	0.00	47.85	11	3,476	0.32%
2019/04/22	13	49.10	8	50.18	49.05	5	3,485	0.14%
2019/04/19	18	49.33	40	49.69	49.80	-22	3,458	-0.64%
2019/04/18	7	48.41	4	47.78	47.75	3	3,312	0.09%
2019/04/17	0	0.00	3	47.20	47.15	-3	3,229	-0.09%
2019/04/16	1	47.15	0	0.00	47.05	1	3,235	0.03%
2019/04/15	5	47.15	5	46.35	47.15	0	3,240	0.00%
2019/04/12	0	0.00	1	45.80	45.80	-1	3,260	-0.03%
2019/04/11	1	46.65	1	46.95	46.65	0	3,285	0.00%
2019/04/10	4	47.10	0	0.00	47.40	4	3,284	0.12%
2019/04/09	7	47.79	13	47.49	46.70	-6	3,271	-0.18%
2019/04/08	3	46.10	3	46.25	45.85	0	3,231	0.00%
2019/04/03	52	45.85	0	0.00	45.60	52	3,397	1.53%
2019/04/02	5	45.75	1	45.60	45.80	4	3,448	0.12%
2019/03/28	2	44.35	0	0.00	44.20	2	3,423	0.06%
2019/03/26	0	0.00	1	44.55	44.10	-1	3,439	-0.03%
2019/03/25	4	44.34	1	44.80	44.10	3	3,434	0.09%
2019/03/22	0	0.00	10	46.40	45.80	-10	3,436	-0.29%
2019/03/21	10	45.35	0	0.00	45.80	10	3,419	0.29%
2019/03/20	0	0.00	10	46.90	46.25	-10	3,405	-0.29%
2019/03/19	1	46.40	2	46.30	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	2	45.15	44.85	-2	3,357	-0.06%
2019/03/15	0	44.65	0	0.00	44.85	0	3,355	0.00%
2019/03/14	2	44.15	2	44.68	44.00	0	3,365	0.00%
2019/03/13	0	0.00	10	44.65	44.65	-10	3,399	-0.29%
2019/03/12	0	0.00	1	44.20	43.80	-1	3,412	-0.03%
2019/03/11	6	43.94	0	0.00	43.75	6	3,458	0.17%
2019/03/08	1	43.60	0	0.00	43.80	1	3,525	0.03%
2019/03/07	1	43.90	0	0.00	43.90	1	3,573	0.03%
2019/03/06	5	44.20	0	0.00	44.20	5	3,639	0.14%
2019/03/05	1	45.35	2	44.90	44.85	-1	3,708	-0.03%
2019/03/04	1	46.05	0	0.00	44.90	1	3,854	0.03%
2019/02/27	22	46.10	10	46.05	45.95	12	3,874	0.31%
2019/02/26	15	48.33	2	49.25	48.00	13	3,834	0.34%
2019/02/25	5	47.85	7	48.11	47.85	-2	3,907	-0.05%
2019/02/21	1	47.50	0	0.00	48.65	1	4,044	0.02%
2019/02/20	22	49.61	11	49.53	48.30	11	4,041	0.27%
2019/02/19	12	46.37	16	47.56	48.85	-4	3,713	-0.11%
2019/02/18	0	0.00	1	44.25	44.45	-1	3,564	-0.03%
2019/02/15	1	43.40	1	44.20	43.30	0	3,522	0.00%
2019/02/14	0	0.00	1	44.15	43.70	-1	3,512	-0.03%
2019/02/13	2	43.00	0	0.00	43.00	2	3,482	0.06%
2019/02/12	0	0.00	3	43.45	43.35	-3	3,456	-0.09%
2019/01/30	1	43.05	0	0.00	43.00	1	3,451	0.03%
2019/01/29	4	43.59	1	43.45	43.35	3	3,481	0.09%
2019/01/25	0	0.00	6	44.17	44.10	-6	3,574	-0.17%
2019/01/22	6	43.56	1	43.60	43.35	5	3,669	0.14%
2019/01/21	9	44.20	9	43.00	44.50	0	3,757	0.00%
2019/01/15	2	43.10	2	43.35	43.20	0	3,927	0.00%
2019/01/14	8	42.82	56	43.27	43.30	-48	3,847	-1.25%
2019/01/11	1	42.00	4	42.88	41.75	-3	3,839	-0.08%
2019/01/09	8	41.91	5	41.35	42.00	3	3,830	0.08%
2019/01/08	0	0.00	1	40.50	41.10	-1	3,839	-0.03%
2019/01/04	0	0.00	1	39.10	39.10	-1	3,894	-0.03%
2019/01/03	1	41.05	0	0.00	40.65	1	3,914	0.03%
2019/01/02	2	43.20	1	42.60	42.60	1	3,940	0.03%
2018/12/28	0	0.00	1	42.05	42.30	-1	3,955	-0.03%
2018/12/27	1	41.20	0	0.00	41.40	1	4,015	0.02%
2018/12/26	7	44.12	7	44.82	41.00	0	4,045	0.00%
2018/12/25	1	41.65	4	42.00	42.25	-3	3,913	-0.08%
2018/12/24	1	40.45	1	39.55	41.20	0	3,875	0.00%
2018/12/22	1	38.70	0	0.00	38.80	1	3,862	0.03%
2018/12/21	3	39.10	2	40.00	39.10	1	3,897	0.03%
2018/12/18	3	40.67	3	41.17	40.30	0	3,914	0.00%
2018/12/17	0	0.00	1	41.30	41.45	-1	4,058	-0.02%
2018/12/13	0	0.00	2	41.40	40.60	-2	4,160	-0.05%
2018/12/12	1	41.50	0	0.00	41.50	1	4,166	0.02%
2018/12/11	0	0.00	1	40.55	40.65	-1	4,169	-0.02%
2018/12/10	1	39.10	0	0.00	38.75	1	4,183	0.02%
2018/12/07	3	39.90	6	40.13	39.90	-3	4,211	-0.07%
2018/12/05	2	40.60	0	0.00	40.85	2	4,361	0.05%
2018/12/04	0	0.00	1	41.85	41.80	-1	4,542	-0.02%
2018/12/03	2	42.15	31	41.98	42.00	-29	4,711	-0.62%
2018/11/30	3	40.85	2	41.25	40.90	1	4,696	0.02%
2018/11/29	1	41.60	1	41.10	41.00	0	4,804	0.00%
2018/11/28	5	39.91	15	39.97	40.15	-10	5,009	-0.20%
2018/11/27	10	38.18	10	37.83	39.10	0	5,358	0.00%
2018/11/26	2	37.35	2	36.95	37.00	0	5,392	0.00%
2018/11/23	0	0.00	101	36.00	36.00	-101	5,385	-1.88%	大賣/鉅額交易
2018/11/22	2	37.33	1	36.95	36.10	1	5,414	0.02%
2018/11/21	1	36.25	1	36.75	36.95	0	5,308	0.00%
2018/11/20	2	36.50	0	0.00	36.25	2	5,245	0.04%
2018/11/19	0	0.00	1	36.00	37.25	-1	5,169	-0.02%
2018/11/16	2	33.90	3	33.63	33.90	-1	5,164	-0.02%
2018/11/07	0	0.00	1	33.50	33.40	-1	5,364	-0.02%
2018/11/06	1	32.50	0	0.00	32.00	1	5,405	0.02%
2018/11/05	0	0.00	1	33.40	33.70	-1	5,394	-0.02%
2018/11/02	0	0.00	2	33.80	33.75	-2	5,406	-0.04%
2018/11/01	0	0.00	2	32.18	32.80	-2	5,375	-0.04%
2018/10/31	30	31.94	44	31.94	32.00	-14	5,331	-0.26%
2018/10/30	1	28.30	1	30.25	30.40	0	5,274	0.00%
2018/10/29	5	30.35	5	30.40	29.60	0	5,226	0.00%
2018/10/26	106	31.83	2	30.05	29.80	104	5,098	2.04%	大買/鉅額交易
2018/10/25	2	33.45	55	33.21	32.40	-53	5,023	-1.05%
2018/10/24	70	37.16	14	36.52	36.00	56	5,014	1.12%
2018/10/23	10	38.98	10	38.78	39.00	0	4,968	0.00%
2018/10/19	2	40.25	2	40.40	40.80	0	4,962	0.00%
2018/10/17	2	41.65	2	42.05	41.65	0	4,936	0.00%
2018/10/08	17	46.30	10	45.80	45.70	7	4,961	0.14%
2018/10/05	65	48.34	10	45.00	45.00	55	5,005	1.10%
2018/10/04	5	49.20	0	0.00	48.65	5	4,925	0.10%
2018/10/01	4	55.00	2	55.00	55.00	2	4,825	0.04%
2018/09/28	2	55.80	2	54.50	54.50	0	4,841	0.00%
2018/09/27	2	55.90	12	55.53	55.20	-10	4,844	-0.21%
2018/09/25	1	58.20	1	57.20	57.90	0	4,866	0.00%
2018/09/21	7	57.83	17	58.83	58.50	-10	4,855	-0.21%
2018/09/20	22	61.25	1	61.60	60.20	21	4,731	0.44%
2018/09/18	20	68.00	10	67.80	67.50	10	4,608	0.22%
2018/09/17	2	66.80	2	66.55	67.90	0	4,587	0.00%
2018/09/14	4	64.98	5	65.68	65.60	-1	4,546	-0.02%
2018/09/13	11	65.50	1	65.60	64.30	10	4,525	0.22%
2018/09/12	27	65.90	9	67.04	64.70	18	4,494	0.40%
2018/09/11	14	68.64	13	68.05	68.40	1	4,384	0.02%
2018/09/10	19	66.14	15	67.86	70.50	4	4,312	0.09%
2018/09/07	1	69.40	4	68.98	69.90	-3	4,199	-0.07%
2018/09/06	3	67.77	2	68.30	67.80	1	3,989	0.03%
2018/09/05	10	68.42	10	69.24	68.50	0	3,943	0.00%
2018/09/04	13	69.27	12	70.02	67.50	1	3,797	0.03%
2018/09/03	31	72.64	42	72.72	69.50	-11	3,528	-0.31%
2018/08/31	10	70.15	29.8	71.06	71.60	-19.8	3,104	-0.64%
2018/08/30	0	0.00	1	64.90	65.10	-1	2,952	-0.03%
2018/08/29	2	61.80	5	63.76	64.40	-3	2,955	-0.10%
2018/08/28	3	62.30	1	62.90	62.00	2	2,993	0.07%
2018/08/27	0	0.00	1	63.60	63.80	-1	2,992	-0.03%
2018/08/24	3	63.90	1	64.50	64.00	2	3,033	0.07%
2018/08/23	0	0.00	2	64.10	64.20	-2	3,006	-0.07%
2018/08/22	1	63.00	1	64.00	63.00	0	2,979	0.00%
2018/08/21	2	62.20	2	63.00	63.00	0	2,969	0.00%
2018/08/20	2	61.05	28	62.89	63.00	-26	2,982	-0.87%
2018/08/17	4	61.55	0	0.00	62.00	4	3,034	0.13%
2018/08/16	1	60.60	16	62.16	62.50	-15	3,013	-0.50%
2018/08/15	2	59.90	2	60.85	61.00	0	2,975	0.00%
2018/08/14	1	60.60	4	60.73	61.00	-3	2,934	-0.10%
2018/08/13	1	59.10	40	57.50	60.10	-39	2,889	-1.35%
2018/08/10	1	59.00	3	60.07	60.10	-2	2,842	-0.07%
2018/08/09	4	59.00	1	59.80	59.10	3	2,820	0.11%
2018/08/08	2	61.20	4	61.08	61.50	-2	2,780	-0.07%
2018/08/03	14	58.90	0	0.00	58.90	14	2,777	0.50%
2018/08/02	1	60.10	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	60.30	4	60.45	60.70	-3	2,802	-0.11%
2018/07/31	5	60.20	0	0.00	60.00	5	2,849	0.18%
2018/07/30	27	63.22	15	63.65	61.80	12	2,872	0.42%
2018/07/27	0	0.00	3	65.30	65.00	-3	2,852	-0.11%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	2	65.65	2	67.05	65.00	0	3,045	0.00%
2018/07/23	6	66.27	4	67.00	66.70	2	3,327	0.06%
2018/07/20	3	66.60	12	67.15	67.30	-9	3,361	-0.27%
2018/07/19	1	65.00	1	64.80	65.00	0	3,421	0.00%
2018/07/18	4	65.83	1	66.40	66.40	3	3,464	0.09%
2018/07/17	10	67.55	1	66.80	66.50	9	3,454	0.26%
2018/07/16	9	66.21	28	67.20	66.90	-19	3,442	-0.55%
2018/07/13	3	66.30	22	66.69	67.10	-19	3,460	-0.55%
2018/07/12	0	0.00	4	64.03	64.10	-4	3,410	-0.12%
2018/07/11	3	62.67	1	64.50	63.40	2	3,414	0.06%
2018/07/10	0	0.00	8	62.48	63.40	-8	3,429	-0.23%
2018/07/09	6	60.97	2	61.50	61.00	4	3,434	0.12%
2018/07/06	12	63.01	9	63.37	61.60	3	3,455	0.09%
2018/07/05	6	62.52	5	63.34	62.70	1	3,588	0.03%
2018/07/04	3	62.90	9	62.29	62.90	-6	3,656	-0.16%
2018/07/03	3	60.33	2	61.10	60.10	1	3,597	0.03%
2018/07/02	0	0.00	5	60.40	61.10	-5	3,618	-0.14%
2018/06/29	24	60.46	0	0.00	59.80	24	3,624	0.66%
2018/06/28	0	0.00	3	61.67	61.30	-3	3,597	-0.08%
2018/06/27	4	61.23	2	62.50	61.00	2	3,620	0.06%
2018/06/26	0	0.00	8	62.08	62.20	-8	3,638	-0.22%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	1	62.40	62.40	-1	3,779	-0.03%
2018/06/20	6	60.50	0	0.00	60.40	6	3,866	0.16%
2018/06/19	0.8	61.10	0	0.00	61.10	0.8	3,938	0.02%
2018/06/15	3	62.07	4	62.40	62.70	-1	4,054	-0.02%
2018/06/14	0	0.00	2	61.90	61.80	-2	4,076	-0.05%
2018/06/13	4	62.70	1	63.00	62.00	3	4,232	0.07%
2018/06/12	0	0.00	2	62.00	61.60	-2	4,273	-0.05%
2018/06/11	2	62.50	2	63.70	62.50	0	4,307	0.00%
2018/06/08	3	64.37	3	64.17	63.50	0	4,410	0.00%
2018/06/07	4	64.33	4	64.73	64.20	0	4,605	0.00%
2018/06/06	10	64.17	6	64.67	64.00	4	4,744	0.08%
2018/06/05	3	65.93	6.2	65.37	64.60	-3.2	4,821	-0.07%
2018/06/04	1	64.20	0	0.00	63.30	1	4,947	0.02%
2018/06/01	17	65.42	6	64.63	64.30	11	5,148	0.21%
2018/05/30	2	62.60	0	0.00	62.30	2	6,196	0.03%
2018/05/29	2	64.10	1	65.30	63.80	1	6,348	0.02%
2018/05/28	4	64.58	3	65.07	64.00	1	6,402	0.02%
2018/05/25	16	65.75	9	65.16	66.10	7	6,506	0.11%
2018/05/24	2	63.00	5	61.86	63.00	-3	6,547	-0.05%
2018/05/23	1	61.60	0	0.00	61.20	1	6,644	0.02%
2018/05/22	2	62.80	2	63.20	62.80	0	6,739	0.00%
2018/05/18	3	62.63	2	64.40	62.50	1	7,111	0.01%
2018/05/17	4	64.50	4	65.55	64.50	0	7,297	0.00%
2018/05/16	2	65.40	2	66.00	66.00	0	7,551	0.00%
2018/05/15	11	65.90	11	66.00	65.90	0	7,680	0.00%
2018/05/11	24	65.70	4	67.45	65.50	20	8,085	0.25%
2018/05/10	0	0.00	11	67.15	67.50	-11	8,198	-0.13%
2018/05/09	10	66.10	0	0.00	66.30	10	8,402	0.12%
2018/05/08	34	66.66	231	67.41	67.40	-197	8,699	-2.26%	大賣/鉅額交易
2018/05/07	9	68.66	10	68.84	68.10	-1	8,877	-0.01%
2018/05/04	13	67.13	12	67.25	66.50	1	9,589	0.01%
2018/05/03	37	66.37	30	67.74	68.40	7	10,151	0.07%
2018/05/02	26	68.02	48	67.33	66.60	-22	10,875	-0.20%
2018/04/30	24	67.48	5	66.36	67.00	19	11,082	0.17%
2018/04/27	11	60.68	17	59.01	62.00	-6	10,952	-0.05%
2018/04/26	13	60.06	22	60.24	59.70	-9	10,891	-0.08%
2018/04/25	38	60.16	35	60.08	60.00	3	10,922	0.03%
2018/04/23	6	66.90	6	66.60	67.00	0	10,954	0.00%
2018/04/20	14	67.30	10	67.80	67.10	4	11,109	0.04%
2018/04/19	2	66.60	18	68.07	68.80	-16	11,216	-0.14%
2018/04/18	9	65.53	2	67.10	65.20	7	11,206	0.06%
2018/04/17	10	66.30	4	66.43	66.40	6	11,212	0.05%
2018/04/16	2	66.95	1	67.60	66.80	1	11,251	0.01%
2018/04/13	0	0.00	1	65.20	65.00	-1	11,315	-0.01%
2018/04/11	6	66.57	6	65.70	65.70	0	11,398	0.00%
2018/04/10	6	71.70	5	72.06	70.00	1	11,276	0.01%
2018/04/09	17	70.26	7	70.40	70.20	10	11,241	0.09%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/04/02	1	70.20	2	69.90	70.00	-1	11,248	-0.01%
2018/03/31	2	70.15	2	69.40	69.40	0	11,250	0.00%
2018/03/29	4	69.40	22	69.75	69.40	-18	11,386	-0.16%
2018/03/28	55	69.81	2	69.50	69.30	53	11,411	0.46%
2018/03/27	23	70.93	7	71.47	70.90	16	11,389	0.14%
2018/03/23	3	69.90	63	69.83	71.00	-60	11,432	-0.52%
2018/03/22	69	72.95	4	72.33	72.00	65	11,569	0.56%
2018/03/21	4	74.40	25	75.27	73.50	-21	11,517	-0.18%
2018/03/20	25	74.20	39	74.67	74.00	-14	11,444	-0.12%
2018/03/19	41	73.76	12	73.58	73.80	29	11,444	0.25%
2018/03/16	11	72.92	1	73.40	71.70	10	11,405	0.09%
2018/03/15	16	72.52	18	72.64	73.00	-2	11,464	-0.02%
2018/03/14	8	72.49	2	71.90	72.60	6	11,486	0.05%
2018/03/13	18	72.67	20.1	72.14	73.20	-2.1	11,526	-0.02%
2018/03/12	14	70.05	9	70.43	69.10	5	11,502	0.04%
2018/03/09	10	72.24	6	73.08	71.00	4	11,640	0.03%
2018/03/08	23	75.34	24	75.20	74.60	-1	11,780	-0.01%
2018/03/07	21	75.99	6	78.07	73.80	15	11,676	0.13%
2018/03/06	73	78.31	41.1	78.64	77.50	31.9	11,716	0.27%
2018/03/05	22	73.22	44	73.57	75.40	-22	11,460	-0.19%
2018/03/02	8	68.50	10	66.98	68.60	-2	11,349	-0.02%
2018/03/01	4	66.73	3	66.30	66.70	1	11,392	0.01%
2018/02/27	1	67.10	2	67.85	67.90	-1	11,572	-0.01%
2018/02/26	10	66.00	0	0.00	66.20	10	11,445	0.09%
2018/02/23	6	69.18	21	70.01	68.60	-15	11,346	-0.13%
2018/02/22	1	69.00	1	69.10	68.80	0	11,322	0.00%
2018/02/21	15	71.10	11	70.53	71.10	4	11,333	0.04%
2018/02/12	7	66.94	6	67.05	66.20	1	11,211	0.01%
2018/02/09	32	67.33	12	67.27	68.20	20	11,239	0.18%
2018/02/08	80	70.14	23	71.78	69.10	57	11,150	0.51%
2018/02/07	2	72.00	56	74.73	74.90	-54	10,986	-0.49%
2018/02/06	67	66.67	20	69.15	68.10	47	10,953	0.43%
2018/02/05	5	73.56	13	73.88	74.00	-8	10,852	-0.07%
2018/02/02	13	79.23	13	78.28	78.10	0	10,763	0.00%
2018/02/01	32	79.63	13	80.85	77.90	19	10,709	0.18%
2018/01/31	24	80.55	41.6	78.40	81.80	-17.6	10,660	-0.17%
2018/01/30	22	80.69	22	81.25	79.80	0	10,623	0.00%
2018/01/29	76	80.48	70	80.53	82.80	6	10,536	0.06%
2018/01/26	22	73.57	114.4	71.72	75.90	-92.4	9,824	-0.94%	大賣/
2018/01/25	77	70.01	63	71.29	69.00	14	9,269	0.15%
2018/01/24	4	67.18	14	66.69	68.30	-10	8,504	-0.12%
2018/01/23	11	62.26	6	63.35	62.10	5	8,168	0.06%
2018/01/22	4	62.80	10	63.01	63.50	-6	8,143	-0.07%
2018/01/19	13.6	61.77	10	63.30	61.70	3.6	8,102	0.04%
2018/01/18	12	63.77	12	64.05	63.50	0	8,028	0.00%
2018/01/17	18	62.93	4	63.70	62.70	14	7,988	0.18%
2018/01/16	7	62.20	17	63.12	63.50	-10	7,915	-0.13%
2018/01/15	6	60.53	4	60.30	60.80	2	7,863	0.03%
2018/01/10	3	56.63	1	56.40	56.00	2	7,798	0.03%
2018/01/09	8	58.14	8	58.00	58.30	0	7,737	0.00%
2018/01/08	0	0.00	11	59.99	60.00	-11	7,653	-0.14%
2018/01/05	0	0.00	2	59.25	58.50	-2	7,547	-0.03%
2018/01/04	1	60.30	0	0.00	59.70	1	7,531	0.01%
2018/01/03	10	59.00	1	59.90	60.30	9	7,503	0.12%
2018/01/02	1	55.30	1	57.00	57.30	0	7,443	0.00%