智原 (3035)-群益金鼎-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
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(已收盤)

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

智原 (3035)籌碼相關－群益金鼎-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

群益金鼎-敦南券商分點個股進出
群益金鼎-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
2024/05/22	5	277.80	6	278.75	277.50	-1	7,314	-0.01%
2024/05/21	7.1	278.37	6	280.00	277.00	1.1	7,563	0.01%
2024/05/20	0	0.00	1	281.00	280.50	-1	8,079	-0.01%
2024/05/17	1	277.00	1	279.00	277.00	0	8,352	0.00%
2024/05/16	5	278.40	2	280.25	278.50	3	8,603	0.03%
2024/05/15	14.8	276.63	13	274.81	272.50	1.8	8,787	0.02%
2024/05/14	4	277.88	4	278.62	279.00	0	9,059	0.00%
2024/05/10	2	272.76	6	276.25	273.00	-4	9,396	-0.04%
2024/05/09	10	277.95	5	280.50	276.50	5	9,548	0.05%
2024/05/08	1	283.00	1	282.00	282.00	0	9,612	0.00%
2024/05/07	4	281.62	4	279.63	281.00	0	9,742	0.00%
2024/05/06	12	289.88	6.2	285.84	285.00	5.8	9,809	0.06%
2024/05/03	8	289.44	6.2	291.94	289.00	1.8	9,974	0.02%
2024/05/02	1.2	290.58	1	292.50	288.50	0.2	10,181	0.00%
2024/04/30	6	296.33	1	295.50	294.00	5	10,399	0.05%
2024/04/29	9	301.00	7	300.57	297.50	2	10,499	0.02%
2024/04/26	13	288.38	15	290.80	295.50	-2	10,648	-0.02%
2024/04/25	2.1	285.56	3	283.67	279.00	-0.9	10,729	-0.01%
2024/04/24	16	297.38	14	296.14	294.50	2	10,820	0.02%
2024/04/23	7	290.79	7.4	292.18	295.00	-0.4	11,021	0.00%
2024/04/22	11	298.41	9	294.33	290.00	2	11,541	0.02%
2024/04/19	10	315.89	5.5	318.61	306.00	4.5	11,660	0.04%
2024/04/18	2	322.97	7	319.86	322.00	-5	12,058	-0.04%
2024/04/17	2.1	315.54	1	316.50	314.00	1.1	12,758	0.01%
2024/04/16	10	309.40	19.3	309.18	313.00	-9.3	12,920	-0.07%
2024/04/15	4.3	316.04	5.5	317.64	312.50	-1.2	13,093	-0.01%
2024/04/12	6	319.08	5.1	320.56	323.00	0.9	13,337	0.01%
2024/04/11	2.2	327.69	1	319.00	318.50	1.2	13,637	0.01%
2024/04/10	3.3	328.92	1	331.00	329.00	2.3	13,758	0.02%
2024/04/09	8	335.87	1.1	331.86	329.00	6.9	14,098	0.05%
2024/04/08	5	339.80	1	338.00	338.00	4	14,140	0.03%
2024/04/03	8.1	340.33	8	342.56	345.00	0.1	14,171	0.00%
2024/04/02	3	349.17	0	0.00	347.50	3	14,312	0.02%
2024/04/01	1.1	349.18	8	350.44	349.00	-6.9	14,392	-0.05%
2024/03/29	1	345.50	4	345.50	344.00	-3	14,472	-0.02%
2024/03/28	1	338.00	4.1	339.67	334.50	-3.1	14,504	-0.02%
2024/03/27	1	338.51	1	341.00	338.00	0	14,643	0.00%
2024/03/26	3.5	343.98	1	338.00	339.50	2.5	14,942	0.02%
2024/03/25	8.4	352.80	1	349.00	349.00	7.4	15,108	0.05%
2024/03/22	4	351.50	4	347.51	351.50	0	15,234	0.00%
2024/03/21	1.1	346.26	1	352.00	345.50	0.1	15,435	0.00%
2024/03/20	4	349.63	4	350.75	347.50	0	15,647	0.00%
2024/03/19	2.5	350.99	0	0.00	350.00	2.5	15,930	0.02%
2024/03/18	2	355.00	0	0.00	359.00	2	16,292	0.01%
2024/03/15	4.2	358.75	4.1	355.90	354.50	0.1	16,844	0.00%
2024/03/14	10	349.60	25.4	355.24	362.00	-15.4	16,946	-0.09%
2024/03/13	2.1	349.02	14	350.72	345.00	-11.9	17,056	-0.07%
2024/03/12	12.1	363.34	11.1	365.41	361.50	1	17,194	0.01%
2024/03/11	7	368.71	2.1	368.43	363.00	4.9	17,407	0.03%
2024/03/08	4.2	369.32	4.2	365.97	362.50	0	17,626	0.00%
2024/03/07	21.5	380.39	17.1	379.29	375.00	4.4	17,877	0.02%
2024/03/06	13.7	388.50	9.3	390.39	392.00	4.5	18,100	0.02%
2024/03/05	19.1	402.79	20	407.65	401.00	-0.9	18,356	-0.01%
2024/03/04	5	407.18	15.1	407.98	403.00	-10.1	18,934	-0.05%
2024/03/01	12.2	399.36	11.2	399.43	398.50	1	19,232	0.01%
2024/02/29	13.3	388.85	6	386.50	387.00	7.3	19,198	0.04%
2024/02/27	8.1	383.40	10	381.80	382.00	-1.9	19,253	-0.01%
2024/02/26	9.2	381.95	5	380.41	380.00	4.1	19,419	0.02%
2024/02/23	7.3	386.28	10	387.40	386.00	-2.8	19,620	-0.01%
2024/02/22	19.5	387.78	20.2	388.17	382.00	-0.7	19,604	0.00%
2024/02/21	51.6	384.62	43.4	383.62	380.00	8.2	19,883	0.04%
2024/02/20	25.5	409.05	7.1	412.27	400.00	18.4	19,888	0.09%
2024/02/19	13.5	420.17	9	421.73	415.00	4.5	19,708	0.02%
2024/02/16	16.2	447.50	8.2	444.57	441.50	8	19,710	0.04%
2024/02/15	8.2	445.89	77.6	445.22	455.00	-69.4	19,626	-0.35%
2024/02/05	7.2	420.86	11	422.73	418.00	-3.8	19,452	-0.02%
2024/02/02	39.4	424.40	37.2	427.87	421.00	2.2	19,498	0.01%
2024/02/01	17.4	416.23	18.1	416.80	411.00	-0.7	19,353	0.00%
2024/01/31	7.2	419.32	3	420.01	416.50	4.1	19,344	0.02%
2024/01/30	17.1	427.23	17	425.21	430.00	0.1	19,350	0.00%
2024/01/29	22.6	421.33	25	420.74	420.50	-2.4	19,371	-0.01%
2024/01/26	8.3	430.43	13	430.35	422.00	-4.7	19,472	-0.02%
2024/01/25	27.6	436.04	26	437.54	439.50	1.6	19,553	0.01%
2024/01/24	15.1	428.44	11.1	428.65	429.00	4	19,605	0.02%
2024/01/23	34	445.75	13.4	439.18	437.00	20.6	19,739	0.10%
2024/01/22	30.1	437.62	11	442.95	448.00	19.1	19,787	0.10%
2024/01/19	63.1	432.47	370.2	433.76	430.00	-307.1	19,771	-1.55%	大賣/鉅額交易
2024/01/18	22.3	423.07	29.1	423.06	423.50	-6.7	19,624	-0.03%
2024/01/17	34.1	432.61	19.1	431.95	428.00	15	19,804	0.08%
2024/01/16	85.1	427.94	36.1	426.16	429.50	49	19,718	0.25%
2024/01/15	175	413.94	64.1	423.32	411.50	110.9	19,409	0.57%	大買/鉅額交易
2024/01/12	156.1	420.84	28	423.04	421.50	128.1	19,403	0.66%	大買/鉅額交易
2024/01/11	59.2	405.41	67.4	404.88	422.50	-8.2	19,203	-0.04%
2024/01/10	9.1	380.61	11.3	382.19	387.00	-2.2	18,815	-0.01%
2024/01/09	23	379.46	19.3	379.71	375.50	3.7	19,198	0.02%
2024/01/08	64.1	383.65	41.4	383.38	377.00	22.7	19,208	0.12%
2024/01/05	25.1	380.48	29.3	381.93	384.00	-4.2	19,186	-0.02%
2024/01/04	17.1	369.04	16.1	369.69	372.00	1	19,117	0.01%
2024/01/03	11.2	368.67	29.2	368.93	373.00	-18	19,381	-0.09%
2024/01/02	9.1	354.67	11	357.55	360.00	-1.9	19,188	-0.01%
2023/12/29	17.1	353.50	19	355.61	357.00	-1.9	19,396	-0.01%
2023/12/28	30.2	356.01	17	355.15	354.50	13.2	19,425	0.07%
2023/12/27	26	361.85	27	362.31	362.50	-1	19,385	-0.01%
2023/12/26	28.1	362.66	29	361.91	361.00	-0.9	19,483	0.00%
2023/12/25	9.1	357.11	7	357.57	357.00	2.1	19,539	0.01%
2023/12/22	20	357.35	25	358.30	358.00	-5	19,741	-0.03%
2023/12/21	33.2	354.67	22.1	352.33	350.50	11.1	19,791	0.06%
2023/12/20	44.1	369.07	41	368.28	365.50	3.1	19,736	0.02%
2023/12/19	10	370.90	12.2	372.09	373.50	-2.1	19,880	-0.01%
2023/12/18	29.1	368.03	36	367.50	367.00	-6.9	20,079	-0.03%
2023/12/15	20.1	366.66	17	369.44	361.00	3.1	20,106	0.02%
2023/12/14	53	370.15	45	372.38	369.00	8	20,167	0.04%
2023/12/13	41.6	372.08	32	374.64	368.00	9.6	20,049	0.05%
2023/12/12	31.3	375.11	86.1	381.34	382.50	-54.9	20,136	-0.27%
2023/12/11	34.2	365.27	41.1	366.77	361.50	-6.9	19,961	-0.03%
2023/12/08	39.2	366.38	33	366.53	370.00	6.2	20,159	0.03%
2023/12/07	33	360.61	34.1	359.15	357.50	-1	20,283	-0.01%
2023/12/06	37	366.42	32.1	367.35	361.50	4.9	20,444	0.02%
2023/12/05	39	367.04	23	371.50	363.50	16	20,557	0.08%
2023/12/04	82	380.40	38.1	383.11	380.00	43.9	20,635	0.21%
2023/12/01	60	389.80	62	387.14	391.00	-2	20,733	-0.01%
2023/11/30	34	378.60	71	381.63	385.50	-37	20,695	-0.18%
2023/11/29	60	370.36	75	369.81	380.00	-15	20,458	-0.07%
2023/11/28	32	356.75	67.1	351.26	361.00	-35.1	20,092	-0.17%
2023/11/27	87	334.28	74	333.07	331.00	13	19,840	0.07%
2023/11/24	11.2	340.78	24	341.68	344.00	-12.9	20,119	-0.06%
2023/11/23	38	335.53	30.7	336.30	336.00	7.4	20,142	0.04%
2023/11/22	13	347.69	32.4	348.79	346.00	-19.4	20,082	-0.10%
2023/11/21	51	343.18	48	346.46	342.50	3	20,170	0.01%
2023/11/20	54	353.44	18	353.22	345.00	36	20,428	0.18%
2023/11/17	10	338.50	46.1	340.86	351.00	-36	20,281	-0.18%
2023/11/16	8	319.63	8	320.44	319.50	0	20,030	0.00%
2023/11/15	33.2	325.01	17	329.73	320.50	16.1	20,265	0.08%
2023/11/14	20	333.45	17	337.03	331.00	3	20,648	0.01%
2023/11/13	29	334.21	38	333.87	334.00	-9	21,080	-0.04%
2023/11/10	32.2	327.59	24	330.38	323.50	8.2	21,400	0.04%
2023/11/09	42.1	330.27	32.1	332.94	333.50	10	21,561	0.05%
2023/11/08	25.1	330.49	43	331.08	335.50	-17.9	21,750	-0.08%
2023/11/07	33	325.97	25	328.46	328.50	8	21,883	0.04%
2023/11/06	24	329.69	19	331.00	332.00	5	21,808	0.02%
2023/11/03	32	323.50	28	327.89	322.00	4	21,652	0.02%
2023/11/02	39	318.85	51	318.38	324.00	-12	21,438	-0.06%
2023/11/01	37	303.51	36	303.19	302.50	1	21,213	0.00%
2023/10/31	59.3	319.04	46	320.90	302.00	13.3	21,011	0.06%
2023/10/30	42	320.23	52	319.79	326.00	-10	20,706	-0.05%
2023/10/27	21	314.19	23.2	313.23	308.50	-2.2	20,545	-0.01%
2023/10/26	16.2	319.78	22.2	319.95	318.00	-5.9	20,428	-0.03%
2023/10/25	43.4	330.11	31	331.02	325.00	12.4	20,272	0.06%
2023/10/24	25	337.68	23	334.67	339.50	2	20,005	0.01%
2023/10/23	36	334.42	37	335.99	338.50	-1	19,784	-0.01%
2023/10/20	36	336.75	36	336.11	334.50	0	19,531	0.00%
2023/10/19	42	343.55	38.3	343.93	343.00	3.8	19,944	0.02%
2023/10/18	40.2	348.93	39	350.96	351.00	1.2	20,269	0.01%
2023/10/17	62	357.08	53	356.43	352.50	9	20,249	0.04%
2023/10/16	26	344.56	45	345.26	350.00	-19	20,262	-0.09%
2023/10/13	32	338.48	33	338.32	343.00	-1	20,547	0.00%
2023/10/12	32.1	340.52	33.3	339.19	345.00	-1.2	20,918	-0.01%
2023/10/11	34	336.22	30	336.13	331.00	4	21,100	0.02%
2023/10/06	35	318.59	34	318.48	323.00	1	21,221	0.00%
2023/10/05	18.3	317.15	33	315.41	321.00	-14.8	21,269	-0.07%
2023/10/04	17	302.53	15	300.80	303.00	2	21,347	0.01%
2023/10/03	18	306.86	10	311.55	304.00	8	21,588	0.04%
2023/10/02	17	313.27	20	314.15	312.50	-3	21,981	-0.01%
2023/09/28	35.2	307.14	40	308.35	306.00	-4.8	22,153	-0.02%
2023/09/27	32	301.94	35	301.76	306.00	-3	22,691	-0.01%
2023/09/26	41	307.16	32	309.31	303.00	9	22,997	0.04%
2023/09/25	27	312.43	24	311.08	309.50	3	23,198	0.01%
2023/09/22	26	302.56	24	299.02	304.50	2	23,162	0.01%
2023/09/21	42	301.90	45	304.41	298.00	-3	23,315	-0.01%
2023/09/20	19.5	318.43	19	318.53	315.50	0.5	23,080	0.00%
2023/09/19	37	329.64	47	331.84	322.50	-10	23,122	-0.04%
2023/09/18	14	341.25	13	341.69	344.50	1	23,117	0.00%
2023/09/15	37	349.46	24	346.24	338.00	13	23,086	0.06%
2023/09/14	25.1	355.98	27	356.33	356.50	-1.9	22,723	-0.01%
2023/09/13	35	336.34	38	334.29	348.00	-3	22,482	-0.01%
2023/09/12	35	340.18	63.1	325.50	325.50	-28.1	22,316	-0.13%
2023/09/11	23	355.56	29.1	353.59	346.50	-6.1	22,193	-0.03%
2023/09/08	61.1	362.15	20	360.50	360.00	41.1	21,987	0.19%
2023/09/07	23	364.72	63	370.37	369.50	-40	21,976	-0.18%
2023/09/06	56.2	363.11	25	364.92	367.00	31.2	21,685	0.14%
2023/09/05	14	350.71	15	351.73	357.00	-1	21,301	0.00%
2023/09/04	17	341.44	22	342.34	345.00	-5	21,044	-0.02%
2023/09/01	22	347.12	17	345.79	335.00	5	20,849	0.02%
2023/08/31	17.1	343.92	16	345.41	345.00	1.1	20,501	0.01%
2023/08/30	18	346.56	18.1	348.36	342.00	-0.1	20,321	0.00%
2023/08/29	12	335.17	11	336.82	335.50	1	19,928	0.01%
2023/08/28	12	331.67	7	332.50	335.00	5	19,742	0.03%
2023/08/25	55	337.43	22	336.18	334.00	33	19,539	0.17%
2023/08/24	25	344.94	26.1	337.93	333.00	-1.1	19,248	-0.01%
2023/08/23	29	337.05	33	335.44	340.50	-4	19,019	-0.02%
2023/08/22	15	344.57	23	346.28	341.00	-8	18,776	-0.04%
2023/08/21	22	337.68	18	336.97	335.50	4	18,741	0.02%
2023/08/18	46	346.16	20	349.76	328.00	26	18,462	0.14%
2023/08/17	30	357.25	70.3	357.61	357.00	-40.3	17,899	-0.23%
2023/08/16	64	339.69	26.5	337.10	341.00	37.5	17,419	0.22%
2023/08/15	21	323.52	30	323.17	334.00	-9	17,012	-0.05%
2023/08/14	30.3	301.95	34.1	302.35	304.00	-3.8	16,725	-0.02%
2023/08/11	36	296.65	34	294.78	293.50	2	16,465	0.01%
2023/08/10	4	288.09	5	280.00	280.00	-1	16,235	-0.01%
2023/08/09	5	299.50	1	302.00	301.00	4	16,253	0.02%
2023/08/08	12	294.17	9.1	296.79	295.50	2.9	16,287	0.02%
2023/08/07	5	309.50	3	290.83	307.50	2	16,315	0.01%
2023/08/04	8.9	275.98	5	275.00	281.50	3.9	16,299	0.02%
2023/08/02	3	289.03	1	314.33	281.00	2	16,296	0.01%
2023/08/01	5	316.30	0	0.00	312.00	5	16,305	0.03%
2023/07/31	4	325.64	35.1	325.61	326.00	-31.1	16,364	-0.19%
2023/07/28	28	316.63	4	318.63	319.50	24	16,321	0.15%
2023/07/27	14.2	320.06	23.1	321.45	331.00	-9	16,358	-0.05%
2023/07/26	8.2	343.61	4.1	340.00	340.00	4.1	16,321	0.03%
2023/07/25	7	380.61	8	382.56	377.50	-1	16,440	-0.01%
2023/07/24	31.1	387.47	338	390.59	377.50	-306.9	16,601	-1.85%	大賣/鉅額交易
2023/07/21	37	363.73	238.2	349.99	379.50	-201.2	16,376	-1.23%	大賣/鉅額交易
2023/07/20	521	337.89	20	333.93	345.00	501	15,962	3.14%	大買/鉅額交易
2023/07/19	28.2	331.54	29	330.24	329.00	-0.8	15,782	-0.01%
2023/07/18	57	322.82	45.2	316.03	314.00	11.9	15,305	0.08%
2023/07/17	32.1	314.70	26.1	316.93	319.00	6	14,809	0.04%
2023/07/14	38	279.32	33.4	283.50	295.00	4.7	14,264	0.03%
2023/07/13	26	272.21	25	273.34	268.50	1	13,808	0.01%
2023/07/12	21	260.12	19	262.32	260.50	2	13,253	0.02%
2023/07/11	31	263.36	30	265.17	262.00	1	13,097	0.01%
2023/07/10	21	252.07	18	251.11	253.50	3	12,812	0.02%
2023/07/07	12	245.17	14	246.21	244.50	-2	12,591	-0.02%
2023/07/06	27	257.09	24	257.75	253.50	3	12,163	0.02%
2023/07/05	17	255.47	17	257.53	255.50	0	11,910	0.00%
2023/07/04	4	242.50	11	241.92	250.50	-7	11,417	-0.06%
2023/07/03	44	221.13	46.2	229.11	228.00	-2.2	11,054	-0.02%
2023/06/30	15	210.53	13	210.77	211.00	2	10,835	0.02%
2023/06/29	8	209.06	20.2	211.04	210.00	-12.2	10,851	-0.11%
2023/06/28	7	202.64	9	202.50	201.00	-2	10,717	-0.02%
2023/06/27	19	203.37	21	200.52	198.00	-2	11,051	-0.02%
2023/06/26	13	202.38	16	202.00	202.00	-3	11,102	-0.03%
2023/06/21	18	196.83	25	195.24	199.00	-7	11,496	-0.06%
2023/06/20	6.1	196.50	6	198.00	196.00	0	11,548	0.00%
2023/06/19	21.1	197.92	28.1	196.59	196.50	-7	11,706	-0.06%
2023/06/16	5	194.20	7.5	193.20	193.00	-2.5	11,603	-0.02%
2023/06/15	8	190.56	11	190.55	190.00	-3	11,553	-0.03%
2023/06/14	21.1	188.51	12	186.54	186.00	9.1	11,600	0.08%
2023/06/13	6	183.50	15.6	186.39	187.50	-9.6	11,641	-0.08%
2023/06/12	0	0.00	4	175.38	174.50	-4	11,506	-0.03%
2023/06/09	19	173.45	22	172.25	173.50	-3	11,537	-0.03%
2023/06/08	14	168.57	16	168.38	168.50	-2	11,624	-0.02%
2023/06/07	3	171.00	3	171.17	172.00	0	11,779	0.00%
2023/06/06	8	170.81	7	172.71	170.50	1	12,282	0.01%
2023/06/05	9	172.89	6	173.50	173.00	3	12,355	0.02%
2023/06/02	19	172.97	19	173.84	172.00	0	12,416	0.00%
2023/06/01	11	173.00	16.4	171.13	173.00	-5.4	12,476	-0.04%
2023/05/31	20	171.48	18	173.11	171.50	2	12,750	0.02%
2023/05/30	19.3	171.57	18	172.36	172.50	1.3	12,802	0.01%
2023/05/29	14	173.82	21	174.19	173.50	-7	12,820	-0.05%
2023/05/26	16.1	170.07	15	172.66	168.50	1.1	12,907	0.01%
2023/05/25	34	172.49	29	172.34	170.50	5	13,281	0.04%
2023/05/24	15	166.77	15	167.70	167.00	0	13,602	0.00%
2023/05/23	8	170.94	11	171.09	171.00	-3	13,714	-0.02%
2023/05/22	6	169.00	2	169.25	168.50	4	13,833	0.03%
2023/05/19	26	171.83	24	170.25	172.00	2	13,863	0.01%
2023/05/18	10	167.50	10	167.50	167.50	0	13,979	0.00%
2023/05/17	13	166.38	17	165.35	166.50	-4	14,073	-0.03%
2023/05/16	9	164.44	5	167.00	162.00	4	14,134	0.03%
2023/05/15	12	164.21	10	163.75	164.50	2	14,162	0.01%
2023/05/12	13	166.92	19	165.16	167.00	-6	14,331	-0.04%
2023/05/11	11	168.14	7	168.79	164.50	4	14,585	0.03%
2023/05/10	15	169.47	15	169.73	169.50	0	15,086	0.00%
2023/05/09	9	167.61	10	167.00	168.00	-1	15,223	-0.01%
2023/05/08	6	171.00	2	171.00	168.50	4	15,458	0.03%
2023/05/05	8	169.75	8	169.94	170.00	0	16,178	0.00%
2023/05/04	13	168.65	11	167.27	169.00	2	16,439	0.01%
2023/05/03	17	165.88	14	167.25	166.00	3	16,616	0.02%
2023/05/02	7	169.07	12	167.29	170.00	-5	16,586	-0.03%
2023/04/28	21	163.83	20	163.85	164.00	1	16,619	0.01%
2023/04/27	18	160.28	17	160.53	160.00	1	16,470	0.01%
2023/04/26	15.1	160.19	15	159.67	158.50	0.1	16,309	0.00%
2023/04/25	4.3	172.14	5	172.40	171.00	-0.7	15,999	0.00%
2023/04/24	10	179.56	5	181.60	177.00	5	15,830	0.03%
2023/04/21	9.4	186.40	5	188.50	184.50	4.4	15,754	0.03%
2023/04/20	8	188.63	8	188.38	191.00	0	15,770	0.00%
2023/04/19	8.1	190.50	6	192.67	188.50	2.1	15,884	0.01%
2023/04/18	3	194.50	3	196.32	191.50	0	15,912	0.00%
2023/04/17	5	193.00	3	193.67	194.50	2	15,967	0.01%
2023/04/14	4	193.75	5	193.90	194.50	-1	16,057	-0.01%
2023/04/13	8.5	192.59	7	192.14	192.00	1.5	16,143	0.01%
2023/04/12	12	196.33	13	196.50	196.50	-1	16,172	-0.01%
2023/04/11	3	198.50	3	197.50	197.50	0	16,198	0.00%
2023/04/10	12	201.46	13	199.62	199.50	-1	16,385	-0.01%
2023/04/07	17	202.09	22	202.61	200.00	-5	16,361	-0.03%
2023/04/06	18	195.97	22	195.75	201.00	-4	16,255	-0.02%
2023/03/31	17	195.12	15	193.30	196.50	2	16,126	0.01%
2023/03/30	23	190.65	26	191.58	193.00	-3	16,015	-0.02%
2023/03/29	23	190.80	18	190.50	189.00	5	15,899	0.03%
2023/03/28	43	197.41	43	196.63	195.50	0	15,737	0.00%
2023/03/27	13	212.19	17	213.47	209.00	-4	15,297	-0.03%
2023/03/24	51	212.91	47	214.35	215.50	4	15,057	0.03%
2023/03/23	14	201.00	10	200.35	198.50	4	14,498	0.03%
2023/03/22	20	200.62	16.8	199.56	200.50	3.2	14,533	0.02%
2023/03/21	3	193.17	6	193.25	192.00	-3	14,315	-0.02%
2023/03/20	9	194.44	6	196.08	191.00	3	14,384	0.02%
2023/03/17	23	193.96	22	192.86	194.50	1	14,410	0.01%
2023/03/16	19	187.39	20	187.48	188.00	-1	14,186	-0.01%
2023/03/15	25	191.88	29	192.86	190.50	-4	14,175	-0.03%
2023/03/14	16	185.13	19	186.00	187.50	-3	14,093	-0.02%
2023/03/13	23	183.85	21	186.29	186.50	2	14,174	0.01%
2023/03/10	31	189.05	27	187.11	187.00	4	14,176	0.03%
2023/03/09	35	198.47	41.1	197.99	194.00	-6	14,405	-0.04%
2023/03/08	13	187.12	10	187.65	191.00	3	13,983	0.02%
2023/03/07	8	187.94	8	188.25	187.50	0	13,967	0.00%
2023/03/06	14	190.61	16.1	191.40	189.50	-2.1	13,998	-0.02%
2023/03/03	42.1	191.12	39.1	191.32	188.50	3.1	14,115	0.02%
2023/03/02	19	186.08	20	186.65	186.00	-1	14,220	-0.01%
2023/03/01	26	184.87	25	185.64	186.00	1	14,266	0.01%
2023/02/24	29	189.33	26	190.67	185.50	3	14,319	0.02%
2023/02/23	16.1	188.38	21	189.45	188.50	-4.9	14,153	-0.03%
2023/02/22	46.1	186.63	37	185.55	181.00	9.1	14,009	0.07%
2023/02/21	19	195.11	37	196.61	200.50	-18	13,748	-0.13%
2023/02/20	38	199.39	28	198.05	195.00	10	13,831	0.07%
2023/02/17	22	196.61	21	197.24	196.50	1	14,067	0.01%
2023/02/16	26	195.96	31	195.40	200.50	-5	14,445	-0.03%
2023/02/15	17	190.50	19	192.66	193.00	-2	14,704	-0.01%
2023/02/14	40	194.23	41	194.15	192.00	-1	14,749	-0.01%
2023/02/13	21	193.45	18	192.61	193.50	3	15,074	0.02%
2023/02/10	29.3	194.31	25.1	196.30	193.50	4.2	15,370	0.03%
2023/02/09	35.5	200.82	32	199.25	198.50	3.5	15,653	0.02%
2023/02/08	37	199.01	33.1	200.28	199.00	3.9	15,573	0.02%
2023/02/07	24	188.42	27	190.09	191.50	-3	15,221	-0.02%
2023/02/06	31	191.19	25.2	191.33	190.00	5.8	15,323	0.04%
2023/02/03	57.2	190.83	61	190.19	194.50	-3.9	15,369	-0.03%
2023/02/02	19	182.68	30	179.85	184.00	-11	14,907	-0.07%
2023/02/01	31	174.98	31	173.21	175.50	0	15,396	0.00%
2023/01/31	19.1	169.05	20.1	168.90	169.50	-1	15,627	-0.01%
2023/01/30	12	168.83	11	167.68	168.50	1	16,331	0.01%
2023/01/17	2	159.25	4	159.63	160.00	-2	17,101	-0.01%
2023/01/16	3	159.50	6	159.67	159.50	-3	17,567	-0.02%
2023/01/13	8	157.75	6	158.25	157.50	2	17,880	0.01%
2023/01/12	5	160.30	8	160.69	160.00	-3	18,323	-0.02%
2023/01/11	16	158.75	17	158.91	161.00	-1	18,752	-0.01%
2023/01/10	42	158.80	58.1	159.66	160.00	-16.1	19,182	-0.08%
2023/01/09	41	158.51	39	157.27	158.50	2	19,639	0.01%
2023/01/06	9	149.89	14	148.93	151.00	-5	19,950	-0.03%
2023/01/05	25	148.30	19	148.92	147.00	6	20,375	0.03%
2023/01/04	7	147.71	18	146.86	149.00	-11	20,876	-0.05%
2023/01/03	28	145.07	15	144.03	147.00	13	21,203	0.06%
2022/12/30	8	147.25	9	144.72	142.50	-1	21,448	0.00%
2022/12/29	19	145.00	18	144.67	145.50	1	21,795	0.00%
2022/12/28	25.1	146.69	22	147.52	145.00	3.1	22,145	0.01%
2022/12/27	19	154.42	17	154.59	156.50	2	22,266	0.01%
2022/12/26	24	153.50	18	154.36	152.00	6	22,770	0.03%
2022/12/23	2	156.75	4	156.25	159.00	-2	23,323	-0.01%
2022/12/22	33	160.52	10	160.95	158.00	23	23,747	0.10%
2022/12/21	17	158.26	16	158.34	157.50	1	24,226	0.00%
2022/12/20	26	159.04	32	164.28	156.00	-6	24,661	-0.02%
2022/12/19	2	162.50	4	163.38	165.00	-2	25,021	-0.01%
2022/12/16	26	166.19	24	165.73	165.00	2	25,528	0.01%
2022/12/15	5	172.40	3	170.33	171.50	2	25,759	0.01%
2022/12/14	22	170.52	16	170.72	173.00	6	25,800	0.02%
2022/12/13	14	165.61	13.1	166.46	164.00	1	25,794	0.00%
2022/12/12	5	163.30	10	163.55	164.00	-5	25,943	-0.02%
2022/12/09	10	169.50	9	169.94	168.50	1	26,462	0.00%
2022/12/08	6	169.17	4	168.25	167.00	2	26,667	0.01%
2022/12/07	17	173.85	19	171.53	170.00	-2	26,854	-0.01%
2022/12/06	7	176.14	17	176.76	175.50	-10	26,928	-0.04%
2022/12/05	22	180.25	13	179.23	178.00	9	27,113	0.03%
2022/12/02	22	177.61	22.1	176.84	176.50	-0.1	27,347	0.00%
2022/12/01	30.1	177.66	30	178.05	175.50	0.1	27,536	0.00%
2022/11/30	2	168.50	4	168.75	168.50	-2	27,497	-0.01%
2022/11/29	3	166.50	6	165.67	165.50	-3	27,732	-0.01%
2022/11/28	11	168.09	34	167.07	168.50	-23	28,144	-0.08%
2022/11/25	8	169.94	46	169.20	167.50	-38	28,344	-0.13%
2022/11/24	18	171.00	17	170.38	172.00	1	28,350	0.00%
2022/11/23	3	167.50	3	167.50	163.50	0	28,343	0.00%
2022/11/22	18	163.83	17	163.24	166.50	1	28,707	0.00%
2022/11/21	16	166.59	13	166.23	164.00	3	29,182	0.01%
2022/11/18	58	168.84	56	170.20	166.00	2	29,702	0.01%
2022/11/17	23.1	167.10	21	167.60	170.50	2.1	29,817	0.01%
2022/11/16	28	165.77	16	165.50	167.00	12	30,017	0.04%
2022/11/15	26	165.98	18	165.78	167.00	8	30,214	0.03%
2022/11/14	39	161.44	36	161.03	163.50	3	30,634	0.01%
2022/11/11	44	160.29	55	159.10	156.50	-11	31,097	-0.04%
2022/11/10	28	150.39	25	150.50	150.50	3	30,971	0.01%
2022/11/09	34	151.26	32	151.39	150.50	2	31,293	0.01%
2022/11/08	30	151.48	45	150.90	147.00	-15	31,812	-0.05%
2022/11/07	27	148.46	20.1	150.34	149.00	6.9	32,171	0.02%
2022/11/04	28	143.07	38	142.54	142.50	-10	31,967	-0.03%
2022/11/03	25.1	144.50	21	144.26	144.00	4.1	31,985	0.01%
2022/11/02	17	146.29	20	146.15	145.50	-3	32,066	-0.01%
2022/11/01	15	145.77	17	144.88	146.50	-2	32,164	-0.01%
2022/10/31	26	143.13	26	143.10	142.00	0	32,256	0.00%
2022/10/28	53	141.49	52	142.13	139.50	1	32,356	0.00%
2022/10/27	33	136.38	234	136.88	138.00	-201	31,865	-0.63%	大賣/鉅額交易
2022/10/26	53	135.59	258	136.65	133.50	-205	31,835	-0.64%	大賣/鉅額交易
2022/10/25	140	136.77	138	134.20	139.50	2	31,506	0.01%	大買/大賣/
2022/10/24	408	134.06	12	133.71	134.50	396	31,060	1.27%	大買/鉅額交易
2022/10/21	30	124.42	21	125.38	122.50	9	31,495	0.03%
2022/10/20	38	125.22	44	123.73	127.00	-6	32,320	-0.02%
2022/10/19	51	130.00	39	130.88	125.00	12	32,200	0.04%
2022/10/18	41	130.99	32	131.02	130.50	9	32,249	0.03%
2022/10/17	62	127.79	55	127.44	131.50	7	32,783	0.02%
2022/10/14	35	125.10	36	126.14	130.00	-1	33,031	0.00%
2022/10/13	55	123.08	55	123.72	118.50	0	33,153	0.00%
2022/10/12	40	124.08	38	124.47	122.00	2	33,056	0.01%
2022/10/11	30	128.83	32	128.59	127.00	-2	33,018	-0.01%
2022/10/07	27	137.65	21	138.21	136.50	6	32,849	0.02%
2022/10/06	47	137.94	53	137.05	140.00	-6	32,872	-0.02%
2022/10/05	32	138.33	51	139.81	133.50	-19	32,704	-0.06%
2022/10/04	63	137.85	54	138.06	137.50	9	32,381	0.03%
2022/10/03	48	136.23	37	136.01	135.50	11	32,180	0.03%
2022/09/30	42	133.48	46	132.22	134.00	-4	32,572	-0.01%
2022/09/29	28	129.96	29	130.86	127.00	-1	32,663	0.00%
2022/09/28	31	129.95	35	131.71	127.50	-4	32,739	-0.01%
2022/09/27	37	135.00	29	134.76	134.50	8	32,704	0.02%
2022/09/26	33.1	138.94	32	141.41	136.00	1.1	32,637	0.00%
2022/09/23	25	151.40	17	148.91	145.50	8	32,650	0.02%
2022/09/22	12	152.54	21	152.10	156.00	-9	32,479	-0.03%
2022/09/21	12	152.63	13	152.62	152.50	-1	32,515	0.00%
2022/09/20	21	152.45	20	152.55	152.00	1	32,776	0.00%
2022/09/19	11	154.00	10	154.25	152.50	1	32,932	0.00%
2022/09/16	40	157.29	43	157.02	153.50	-3	33,125	-0.01%
2022/09/15	22	164.82	24	164.83	161.00	-2	33,151	-0.01%
2022/09/14	44	169.89	31	168.87	169.50	13	33,183	0.04%
2022/09/13	23	175.93	23	176.04	176.00	0	33,222	0.00%
2022/09/12	18	177.28	56.1	178.27	173.00	-38.1	33,278	-0.11%
2022/09/08	46.1	174.20	36	174.42	175.50	10.1	33,482	0.03%
2022/09/07	70	176.30	63	175.38	176.00	7	33,488	0.02%
2022/09/06	37	176.39	28	179.39	175.50	9	33,699	0.03%
2022/09/05	39	183.47	31	184.42	179.50	8	33,603	0.02%
2022/09/02	34	187.68	39	187.23	188.00	-5	33,488	-0.01%
2022/09/01	31	182.63	43	182.97	181.00	-12	33,293	-0.04%
2022/08/31	14	189.18	17.7	188.23	187.00	-3.7	33,223	-0.01%
2022/08/30	46	190.65	43	189.34	188.50	3	33,343	0.01%
2022/08/29	43	186.05	37	184.26	190.00	6	33,178	0.02%
2022/08/26	74.1	196.95	56	196.10	191.00	18.1	33,079	0.05%
2022/08/25	53.1	196.00	50	194.50	195.00	3	32,887	0.01%
2022/08/24	41	189.13	32	187.84	186.00	9	32,679	0.03%
2022/08/23	41	186.12	53	186.95	190.50	-12	32,474	-0.04%
2022/08/22	67	189.97	78	188.81	186.00	-11	32,316	-0.03%
2022/08/19	98.1	194.12	102.1	192.53	189.50	-4	32,358	-0.01%	大賣/
2022/08/18	101	183.59	96	185.14	189.00	5	31,931	0.02%	大買/
2022/08/17	37	176.19	38	175.82	175.50	-1	31,262	0.00%
2022/08/16	50	177.24	23	176.85	175.50	27	31,269	0.09%
2022/08/15	118	176.88	84	176.57	178.00	34	31,286	0.11%	大買/
2022/08/12	28	163.73	30	165.55	170.50	-2	30,694	-0.01%
2022/08/11	16	155.09	22	155.09	155.00	-6	30,349	-0.02%
2022/08/10	35	149.36	34	150.28	149.00	1	30,681	0.00%
2022/08/09	18	153.83	21	154.02	154.50	-3	30,843	-0.01%
2022/08/08	32	155.92	29.1	156.20	154.50	2.9	31,057	0.01%
2022/08/05	26.1	158.02	27	156.07	159.50	-0.9	31,147	0.00%
2022/08/04	45	146.91	49	146.84	149.00	-4	31,240	-0.01%
2022/08/03	39	150.41	37	150.85	148.50	2	31,290	0.01%
2022/08/02	34.1	150.09	34	149.87	151.50	0.1	31,482	0.00%
2022/08/01	30	153.95	31	154.05	153.00	-1	31,442	0.00%
2022/07/29	30	157.62	30	157.53	156.00	0	31,376	0.00%
2022/07/28	91	160.13	100	159.67	155.50	-9	31,475	-0.03%
2022/07/27	103	168.48	98	166.28	163.00	5	30,798	0.02%	大買/
2022/07/26	28	179.43	32	178.50	177.50	-4	29,889	-0.01%
2022/07/25	108	179.70	107	179.77	181.50	1	29,826	0.00%	大買/大賣/
2022/07/22	116	183.00	110	182.47	180.50	6	29,766	0.02%	大買/大賣/
2022/07/21	65	173.49	78	170.29	179.00	-13	29,265	-0.04%
2022/07/20	72	161.13	54	161.64	163.00	18	28,744	0.06%
2022/07/19	44	156.08	48	155.05	154.00	-4	28,522	-0.01%
2022/07/18	25	159.70	17	158.50	158.00	8	28,377	0.03%
2022/07/15	3	154.17	11	153.55	152.50	-8	28,062	-0.03%
2022/07/14	18	151.47	9	150.44	150.00	9	28,107	0.03%
2022/07/13	6	155.33	5	158.40	146.50	1	27,985	0.00%
2022/07/12	4	155.50	6	156.08	150.00	-2	28,075	-0.01%
2022/07/11	5	165.50	5	167.20	162.00	0	28,455	0.00%
2022/07/08	53	170.51	41	168.52	165.00	12	28,630	0.04%
2022/07/07	87	170.28	94.2	165.99	174.00	-7.2	28,007	-0.03%
2022/07/06	34.1	168.45	38	166.88	160.50	-3.9	27,834	-0.01%
2022/07/05	33.1	171.27	31	170.39	174.00	2.1	27,750	0.01%
2022/07/04	70	171.96	73	170.84	172.50	-3	27,851	-0.01%
2022/07/01	49	181.15	45.4	184.34	172.00	3.6	27,944	0.01%
2022/06/30	51	187.38	52	187.69	191.00	-1	27,826	0.00%
2022/06/29	81	192.99	81	190.62	194.50	0	27,816	0.00%
2022/06/28	50	190.25	53	189.79	190.00	-3	27,790	-0.01%
2022/06/27	57	198.99	56	197.66	198.00	1	28,067	0.00%
2022/06/24	46	189.48	45	187.92	187.50	1	28,540	0.00%
2022/06/23	76	188.70	72	188.93	190.00	4	28,676	0.01%
2022/06/22	52	194.85	50	194.40	186.50	2	28,328	0.01%
2022/06/21	10	203.90	11	203.68	207.00	-1	28,133	0.00%
2022/06/20	14	207.04	18	207.61	201.50	-4	28,206	-0.01%
2022/06/17	39	208.35	37	209.58	209.00	2	28,277	0.01%
2022/06/16	39	227.81	33.1	229.52	214.50	5.9	28,039	0.02%
2022/06/15	20.1	232.21	30	231.13	228.50	-9.9	28,074	-0.04%
2022/06/14	51	223.43	47	224.77	225.50	4	28,220	0.01%
2022/06/13	47	219.93	42	221.90	226.00	5	28,523	0.02%
2022/06/10	33	222.80	35	219.57	225.50	-2	29,039	-0.01%
2022/06/09	48	223.66	46	224.15	224.00	2	29,291	0.01%
2022/06/08	36	227.28	36	226.10	222.50	0	29,488	0.00%
2022/06/07	33	227.56	33	228.26	228.50	0	30,017	0.00%
2022/06/06	39	226.96	36	227.68	231.50	3	30,785	0.01%
2022/06/02	54	229.75	56.2	230.45	226.00	-2.2	31,348	-0.01%
2022/06/01	20	242.47	21	243.57	238.00	-1	31,717	0.00%
2022/05/31	18	237.28	16	237.00	240.50	2	31,931	0.01%
2022/05/30	52.2	239.09	51	238.46	242.00	1.2	32,963	0.00%
2022/05/27	71	239.65	67	239.52	231.00	4	33,710	0.01%
2022/05/26	26	247.29	17.5	251.08	238.50	8.6	34,303	0.02%
2022/05/25	23	252.11	24	252.96	255.00	-1	34,805	0.00%
2022/05/24	18	253.97	21	253.60	250.00	-3	35,532	-0.01%
2022/05/23	25	266.72	16	267.97	257.50	9	36,322	0.02%
2022/05/20	12.2	270.19	10	269.30	269.50	2.2	36,532	0.01%
2022/05/19	21	264.00	21	266.19	269.50	0	36,484	0.00%
2022/05/18	15	265.47	28	266.70	268.00	-13	36,532	-0.04%
2022/05/17	30	252.37	29	252.10	255.00	1	36,520	0.00%
2022/05/16	34.3	264.54	28	265.55	252.50	6.3	37,163	0.02%
2022/05/13	33	261.55	30	260.68	257.00	3	37,394	0.01%
2022/05/12	30	256.67	28	257.75	254.50	2	37,471	0.01%
2022/05/11	48	252.13	45	252.18	257.50	3	37,788	0.01%
2022/05/10	35	246.96	37	245.77	255.00	-2	37,985	-0.01%
2022/05/09	16	256.00	11.5	257.63	246.50	4.5	38,497	0.01%
2022/05/06	16	275.50	10	274.85	272.00	6	38,829	0.02%
2022/05/05	40.1	279.48	51	279.88	286.00	-10.9	38,763	-0.03%
2022/05/04	27	264.81	27	265.74	262.50	0	38,558	0.00%
2022/05/03	8.1	264.44	8	265.00	264.50	0	38,787	0.00%
2022/04/29	12	265.58	11	262.23	260.50	1	38,955	0.00%
2022/04/28	58	257.23	57	255.03	260.00	1	38,880	0.00%
2022/04/27	43	246.37	47	237.39	252.50	-4	38,898	-0.01%
2022/04/26	8	246.94	8.1	246.07	242.50	-0.1	38,817	0.00%
2022/04/25	11.1	251.78	14.1	250.66	248.50	-3	39,070	-0.01%
2022/04/22	28.2	265.52	27	265.91	267.50	1.2	39,245	0.00%
2022/04/21	26.1	276.13	24	274.71	275.00	2.1	39,660	0.01%
2022/04/20	10	271.35	10	272.35	276.50	0	39,824	0.00%
2022/04/19	43	274.73	33	271.61	268.50	10	39,943	0.03%
2022/04/18	63	268.16	69.2	260.11	272.50	-6.2	40,018	-0.02%
2022/04/15	46	265.02	49	266.50	265.50	-3	40,260	-0.01%
2022/04/14	43.2	284.43	41	283.29	281.50	2.2	40,341	0.01%
2022/04/13	46	285.10	47	285.78	289.50	-1	40,256	0.00%
2022/04/12	44.5	282.89	41	283.07	281.50	3.5	40,177	0.01%
2022/04/11	38.3	290.48	34.1	292.74	281.00	4.2	39,911	0.01%
2022/04/08	65	299.78	63.4	300.43	301.50	1.6	39,727	0.00%
2022/04/07	32	312.75	35	310.84	296.00	-3	39,457	-0.01%
2022/04/06	50.2	311.87	50.2	312.58	317.00	0	39,182	0.00%
2022/04/01	42	300.87	47.1	301.07	312.00	-5.1	39,128	-0.01%
2022/03/31	29.1	310.01	27.7	312.67	305.50	1.4	39,374	0.00%
2022/03/30	45.1	322.35	47.2	324.87	312.50	-2.1	39,541	-0.01%
2022/03/29	42	317.52	41	317.99	322.50	1	39,675	0.00%
2022/03/28	39	297.35	42.2	296.01	311.00	-3.2	40,065	-0.01%
2022/03/25	15.2	294.60	17.3	294.09	296.00	-2.1	40,418	-0.01%
2022/03/24	8.2	286.63	10.6	287.66	287.50	-2.4	40,965	-0.01%
2022/03/23	18	294.72	23	294.85	284.00	-5	42,365	-0.01%
2022/03/22	36.3	286.43	32	287.75	282.00	4.3	42,972	0.01%
2022/03/21	11	278.36	11	279.00	274.50	0	43,100	0.00%
2022/03/18	74.1	272.73	71	271.51	273.00	3.1	43,130	0.01%
2022/03/17	60	273.74	53	270.56	275.00	7	42,942	0.02%
2022/03/16	62	261.04	63	261.98	255.00	-1	42,428	0.00%
2022/03/15	82	269.15	103	268.95	260.50	-21	42,269	-0.05%	大賣/
2022/03/14	39.1	291.39	37	291.15	286.00	2.1	42,126	0.00%
2022/03/11	45	280.77	46	281.35	287.00	-1	41,766	0.00%
2022/03/10	77.8	285.16	78.1	286.55	281.00	-0.2	41,630	0.00%
2022/03/09	139	285.36	135	284.93	275.00	4	41,146	0.01%	大買/大賣/
2022/03/08	92.1	287.98	89	284.17	273.50	3.1	40,380	0.01%
2022/03/07	83	284.67	100	282.85	287.50	-17	39,594	-0.04%
2022/03/04	42.1	299.61	45.1	297.59	288.00	-3	39,069	-0.01%
2022/03/03	107	319.38	81	317.23	312.00	26	38,732	0.07%	大買/
2022/03/02	86.1	301.79	85.4	302.27	307.00	0.7	37,914	0.00%
2022/03/01	99.2	284.89	100.1	284.75	299.50	-0.9	37,091	0.00%
2022/02/25	56	268.26	65.8	264.64	272.50	-9.8	36,252	-0.03%
2022/02/24	121.2	247.32	123	247.05	248.00	-1.8	35,583	-0.01%	大買/大賣/
2022/02/23	140	245.99	150	245.67	245.00	-10	34,753	-0.03%	大買/大賣/
2022/02/22	86	237.35	88	238.65	233.50	-2	33,923	-0.01%
2022/02/21	76	235.19	74	235.32	239.00	2	33,503	0.01%
2022/02/18	61	235.61	51	234.74	238.50	10	33,774	0.03%
2022/02/17	91	237.69	104	237.88	233.00	-13	33,898	-0.04%	大賣/
2022/02/16	165	245.02	163	246.21	243.00	2	33,682	0.01%	大買/大賣/
2022/02/15	115.1	236.86	102	237.38	232.00	13.1	33,336	0.04%	大買/大賣/
2022/02/14	68	235.91	63.1	233.32	231.00	4.9	33,092	0.01%
2022/02/11	80.1	242.84	78	240.65	244.00	2.1	33,159	0.01%
2022/02/10	56	240.13	59.1	238.96	234.00	-3.1	32,875	-0.01%
2022/02/09	72.1	232.85	100	234.95	236.50	-27.9	32,706	-0.09%
2022/02/08	131.9	220.11	123	215.74	224.00	8.9	32,424	0.03%	大買/大賣/
2022/02/07	16	202.75	20	204.28	209.50	-4	32,386	-0.01%
2022/01/26	89	206.04	87	205.84	199.50	2	32,810	0.01%
2022/01/25	61	210.11	62	209.97	205.50	-1	33,233	0.00%
2022/01/24	46	209.77	44	211.92	213.50	2	33,695	0.01%
2022/01/21	28	215.70	39.2	215.40	216.00	-11.2	34,692	-0.03%
2022/01/20	49	216.14	44	216.39	219.00	5	35,430	0.01%
2022/01/19	61.2	212.95	69	211.02	215.00	-7.8	36,018	-0.02%
2022/01/18	60	214.86	54	215.38	209.00	6	36,701	0.02%
2022/01/17	88	211.66	79	212.92	214.50	9	37,392	0.02%
2022/01/14	82.2	202.98	89	204.45	213.00	-6.8	37,851	-0.02%
2022/01/13	72	197.41	73	198.60	200.50	-1	38,128	0.00%
2022/01/12	99	200.01	95	199.99	200.50	4	38,678	0.01%
2022/01/11	44	201.99	30.4	200.54	199.00	13.7	39,898	0.03%
2022/01/10	97.2	207.14	91.1	209.56	207.00	6.1	40,656	0.02%
2022/01/07	113	210.08	113	208.30	199.00	0	41,496	0.00%	大買/大賣/
2022/01/06	65	211.73	57	211.64	211.00	8	41,693	0.02%
2022/01/05	39.5	221.18	37	218.93	218.50	2.5	42,783	0.01%
2022/01/04	82	226.25	76.3	228.49	221.00	5.8	44,346	0.01%
2022/01/03	44	230.90	47.1	227.30	226.00	-3.1	44,732	-0.01%
2021/12/30	53	237.14	50	237.39	239.00	3	44,982	0.01%
2021/12/29	70	238.39	71	239.39	238.00	-1	44,942	0.00%
2021/12/28	72	240.27	76.5	240.88	245.50	-4.5	45,334	-0.01%
2021/12/27	90.2	249.06	90	250.08	238.50	0.2	45,452	0.00%
2021/12/24	86.5	247.04	88	248.14	249.00	-1.5	45,182	0.00%
2021/12/23	76	246.65	89	247.37	243.00	-13	45,107	-0.03%
2021/12/22	168	243.47	147	242.77	243.00	21	44,945	0.05%	大買/大賣/
2021/12/21	91	228.87	112.1	228.77	238.50	-21.1	44,416	-0.05%	大賣/
2021/12/20	68	227.43	72	227.40	217.00	-4	43,896	-0.01%
2021/12/17	216.1	222.97	198.3	223.24	225.50	17.8	43,928	0.04%	大買/大賣/
2021/12/16	68	208.89	68	210.46	217.50	0	42,868	0.00%
2021/12/15	20	189.70	23.1	193.41	198.00	-3.1	42,239	-0.01%
2021/12/14	40	189.05	36	184.61	180.00	4	42,330	0.01%
2021/12/13	32	191.53	36	192.82	194.00	-4	43,128	-0.01%
2021/12/10	10	188.95	9.1	189.07	187.50	0.9	43,465	0.00%
2021/12/09	36	194.82	32	193.77	188.50	4	44,281	0.01%
2021/12/08	22	189.09	33	188.94	194.50	-11	44,790	-0.02%
2021/12/07	7	176.93	7	177.86	177.00	0	44,992	0.00%
2021/12/06	19.1	182.49	17.3	180.57	178.50	1.8	45,320	0.00%
2021/12/03	71.1	189.85	57	189.41	190.00	14.1	45,555	0.03%
2021/12/02	8	188.19	11.1	186.00	184.50	-3.1	45,714	-0.01%
2021/12/01	18	185.81	14.1	182.22	187.00	3.9	45,984	0.01%
2021/11/30	16	186.03	22.1	187.25	186.00	-6.1	46,512	-0.01%
2021/11/29	20.4	177.40	12.1	180.54	183.00	8.3	47,677	0.02%
2021/11/26	62.7	178.34	67.7	178.73	182.00	-5	48,042	-0.01%
2021/11/25	83	180.20	67	179.11	176.50	16	47,917	0.03%
2021/11/24	31.1	180.11	30	179.48	179.00	1.1	47,883	0.00%
2021/11/23	59	183.81	66	182.30	184.50	-7	48,613	-0.01%
2021/11/22	40	189.50	34	188.46	190.00	6	48,686	0.01%
2021/11/19	35	195.81	69.3	194.01	190.50	-34.3	48,565	-0.07%
2021/11/18	27	199.67	18	197.50	196.00	9	48,409	0.02%
2021/11/17	78	202.16	84.1	200.53	206.00	-6	48,307	-0.01%
2021/11/16	55	200.93	53	201.46	193.50	2	47,897	0.00%
2021/11/15	35	195.44	36.1	196.81	198.50	-1	47,378	0.00%
2021/11/12	84	196.57	103	196.88	189.00	-19	47,110	-0.04%	大賣/
2021/11/11	109	190.98	85	189.79	191.00	24	46,520	0.05%	大買/
2021/11/10	55.2	186.75	54	185.87	194.00	1.2	46,153	0.00%
2021/11/09	70.1	183.03	75	185.84	181.00	-4.9	45,662	-0.01%
2021/11/08	47.1	188.28	40.4	185.29	181.00	6.7	45,141	0.01%
2021/11/05	114	187.34	122.2	188.57	197.00	-8.2	44,724	-0.02%	大買/大賣/
2021/11/04	59.2	194.37	60	195.34	190.50	-0.8	44,059	0.00%
2021/11/03	90	196.83	94	194.84	193.50	-4	43,471	-0.01%
2021/11/02	96.1	208.05	83	206.93	205.50	13	43,072	0.03%
2021/11/01	97.5	211.76	115.3	212.23	210.00	-17.8	42,405	-0.04%	大賣/
2021/10/29	138	206.28	113.5	205.53	201.00	24.5	41,622	0.06%	大買/大賣/
2021/10/28	81	188.67	86.6	191.87	196.50	-5.6	40,311	-0.01%
2021/10/27	89	170.35	117.3	172.72	179.00	-28.3	39,421	-0.07%	大賣/
2021/10/26	143.3	173.92	152.2	172.12	163.00	-8.9	38,611	-0.02%	大買/大賣/
2021/10/25	113.2	170.97	118	171.86	176.00	-4.8	37,727	-0.01%	大買/大賣/
2021/10/22	125	161.53	136	159.55	166.50	-11	36,525	-0.03%	大買/大賣/
2021/10/21	130	153.80	122	154.08	151.50	8	35,522	0.02%	大買/大賣/
2021/10/20	165	150.43	159	150.31	153.50	6	34,614	0.02%	大買/大賣/
2021/10/19	175	148.59	185.3	149.21	147.50	-10.3	33,683	-0.03%	大買/大賣/
2021/10/18	148.1	141.69	127.3	141.52	141.00	20.7	32,110	0.06%	大買/大賣/
2021/10/15	95.1	133.87	106.1	134.57	143.00	-11.1	31,001	-0.04%	大賣/
2021/10/14	145	131.86	143.8	133.16	130.00	1.2	29,551	0.00%	大買/大賣/
2021/10/13	119	135.41	125.4	135.09	131.50	-6.4	28,779	-0.02%	大買/大賣/
2021/10/12	227.3	131.12	207.3	132.03	133.00	20	27,418	0.07%	大買/大賣/
2021/10/08	18	125.28	18	127.94	130.00	0	25,623	0.00%
2021/10/07	16	114.66	15	115.60	118.50	1	25,160	0.00%
2021/10/06	21	109.88	22	109.48	108.00	-1	25,003	0.00%
2021/10/05	37.1	107.26	29	107.86	112.00	8.1	25,354	0.03%
2021/10/04	146	111.05	152	111.31	109.00	-6	25,273	-0.02%	大買/大賣/
2021/10/01	35	111.23	94	108.32	107.50	-59	25,585	-0.23%
2021/09/30	45	115.37	63	114.79	115.00	-18	25,583	-0.07%
2021/09/29	36	114.57	22	114.91	115.00	14	25,693	0.05%
2021/09/28	54	118.69	66	117.89	120.50	-12	25,254	-0.05%
2021/09/27	77	118.37	103.2	118.34	114.50	-26.2	24,602	-0.11%	大賣/
2021/09/24	208.2	119.01	191	119.14	118.00	17.2	24,250	0.07%	大買/大賣/
2021/09/23	52	114.98	19	112.47	115.50	33	23,388	0.14%
2021/09/22	18.1	109.28	13	109.15	106.00	5.1	23,034	0.02%
2021/09/17	61	113.34	81	111.78	114.00	-20	22,693	-0.09%
2021/09/16	175	115.68	146	114.72	112.50	29	22,132	0.13%	大買/大賣/
2021/09/15	49	110.85	80	111.65	111.50	-31	21,085	-0.15%
2021/09/14	107	110.74	131.1	110.11	115.00	-24.1	20,608	-0.12%	大買/大賣/
2021/09/13	220.1	111.11	184	109.71	109.00	36	19,661	0.18%	大買/大賣/
2021/09/10	57	102.53	72.1	104.10	110.50	-15.1	18,802	-0.08%
2021/09/09	49	100.29	65	99.64	100.50	-16	18,216	-0.09%
2021/09/08	29.1	96.53	31.1	97.55	93.40	-2.1	17,894	-0.01%
2021/09/07	39	100.38	36	100.28	98.30	3	17,543	0.02%
2021/09/06	57	111.25	44	111.78	109.00	13	17,535	0.07%
2021/09/03	68	110.99	67	111.52	110.00	1	17,809	0.01%
2021/09/02	210	111.17	212.4	111.53	109.00	-2.4	17,265	-0.01%	大買/大賣/
2021/09/01	186	105.88	139	106.49	109.00	47	15,914	0.30%	大買/大賣/
2021/08/31	57.2	101.02	46	100.37	99.20	11.2	15,298	0.07%
2021/08/30	19	104.37	17	103.35	103.00	2	15,046	0.01%
2021/08/27	165.9	106.77	148	105.58	103.50	17.9	15,000	0.12%	大買/大賣/
2021/08/26	2	99.75	12	101.52	104.00	-10	14,197	-0.07%
2021/08/25	2	95.60	2	96.30	94.80	0	14,015	0.00%
2021/08/24	14	95.11	17	94.93	94.30	-3	14,283	-0.02%
2021/08/23	55	94.03	47	94.30	94.40	8	14,264	0.06%
2021/08/20	4	89.00	8	90.29	90.90	-4	14,185	-0.03%
2021/08/19	9	88.36	9	89.02	86.20	0	14,118	0.00%
2021/08/18	0	0.00	1	85.10	89.80	-1	14,353	-0.01%
2021/08/17	4	90.78	11	86.14	86.70	-7	14,560	-0.05%
2021/08/16	7	92.43	11	91.29	92.40	-4	14,540	-0.03%
2021/08/13	0	0.00	1	93.20	92.10	-1	14,543	-0.01%
2021/08/12	4	97.68	2	96.00	95.40	2	14,571	0.01%
2021/08/11	7.1	98.34	6	99.05	97.10	1.1	14,663	0.01%
2021/08/10	1	99.10	1	99.40	97.30	0	14,664	0.00%
2021/08/09	6	99.47	7	97.80	98.80	-1	14,657	-0.01%
2021/08/06	40	99.49	46	98.98	99.30	-6	14,668	-0.04%
2021/08/05	6	108.08	6	107.25	106.00	0	14,479	0.00%
2021/08/04	6	113.08	9	113.00	108.50	-3	14,651	-0.02%
2021/08/03	7	112.07	6	113.33	114.50	1	14,710	0.01%
2021/08/02	15	111.40	10	112.35	112.00	5	14,752	0.03%
2021/07/30	5	112.80	30	110.12	112.50	-25	14,891	-0.17%
2021/07/29	40	107.26	45	107.06	108.00	-5	14,903	-0.03%
2021/07/28	20	106.98	38	106.51	105.00	-18	15,093	-0.12%
2021/07/27	21	118.00	12	117.96	116.50	9	15,783	0.06%
2021/07/26	11	120.36	24	117.38	121.50	-13	16,255	-0.08%
2021/07/23	8	112.94	4	111.88	112.50	4	17,371	0.02%
2021/07/22	11	115.86	7	118.00	118.50	4	18,178	0.02%
2021/07/21	5	110.70	4	110.00	110.00	1	18,336	0.01%
2021/07/20	2	115.00	2	115.50	111.50	0	18,661	0.00%
2021/07/19	11	111.23	13.7	111.21	118.00	-2.7	18,678	-0.01%
2021/07/16	17	108.21	26	108.13	109.00	-9	18,767	-0.05%
2021/07/15	23	109.22	7	108.07	109.00	16	18,898	0.08%
2021/07/14	19	109.68	30	113.32	114.00	-11	18,999	-0.06%
2021/07/13	91	115.18	106	114.25	111.00	-15	18,915	-0.08%	大賣/
2021/07/12	157.3	110.89	116	111.62	110.50	41.3	18,689	0.22%	大買/大賣/
2021/07/09	84	102.29	98.1	102.93	106.50	-14.1	18,206	-0.08%
2021/07/08	129.1	95.51	105	95.35	97.10	24.1	18,020	0.13%	大買/大賣/
2021/07/07	25	87.87	15	90.77	91.80	10	17,495	0.06%
2021/07/06	27	84.35	28	85.39	83.50	-1	17,327	-0.01%
2021/07/05	3	82.97	4	81.38	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	1	75.30	77.70	-1	16,992	-0.01%
2021/06/29	5	77.68	7	77.34	75.50	-2	17,130	-0.01%
2021/06/28	3	75.73	0	0.00	76.30	3	16,934	0.02%
2021/06/25	1	76.60	1	76.10	75.60	0	16,899	0.00%
2021/06/24	2	77.10	1	78.00	76.70	1	16,852	0.01%
2021/06/23	8	77.14	8	77.26	76.70	0	16,816	0.00%
2021/06/22	2	75.05	2	75.60	74.80	0	16,677	0.00%
2021/06/21	4	75.70	4	75.48	75.20	0	16,606	0.00%
2021/06/18	24	77.93	24	77.32	76.30	0	16,489	0.00%
2021/06/17	4	76.45	5.1	77.16	77.60	-1.1	16,286	-0.01%
2021/06/16	4	75.58	7.2	76.53	75.10	-3.2	16,105	-0.02%
2021/06/15	38.2	77.76	28	77.00	78.10	10.2	15,932	0.06%
2021/06/11	15	76.56	48.1	77.70	78.10	-33.1	15,368	-0.22%
2021/06/10	7	71.54	28	70.97	71.00	-21	14,589	-0.14%
2021/06/09	24	71.75	4	70.43	69.80	20	14,417	0.14%
2021/06/08	2	71.00	2	71.25	71.40	0	14,302	0.00%
2021/06/07	13	70.08	4	70.53	71.10	9	14,221	0.06%
2021/06/04	6	69.70	21	70.81	69.10	-15	14,091	-0.11%
2021/06/03	7	70.04	93	70.29	70.80	-86	13,914	-0.62%
2021/06/02	11	68.84	56	69.43	69.00	-45	13,719	-0.33%
2021/06/01	24	70.88	8	70.41	69.40	16	13,598	0.12%
2021/05/31	25	68.46	11	67.97	68.40	14	13,283	0.11%
2021/05/28	12	67.33	13	67.51	67.50	-1	13,129	-0.01%
2021/05/27	14	66.13	3	65.60	65.60	11	13,009	0.08%
2021/05/26	34	66.96	34	67.63	66.30	0	12,918	0.00%
2021/05/25	65	63.63	85.3	65.25	67.50	-20.3	12,631	-0.16%
2021/05/24	9	60.33	0	0.00	61.40	9	12,312	0.07%
2021/05/21	22	60.65	14	59.87	59.80	8	12,295	0.07%
2021/05/20	0	0.00	8	59.39	58.80	-8	12,298	-0.07%
2021/05/19	7	58.51	2	58.50	58.20	5	12,244	0.04%
2021/05/18	0	0.00	1	55.90	58.50	-1	12,109	-0.01%
2021/05/17	1	52.80	7	53.79	53.20	-6	12,039	-0.05%
2021/05/14	4	61.73	1	57.60	57.60	3	11,963	0.03%
2021/05/13	4	59.43	2	60.65	59.50	2	11,838	0.02%
2021/05/12	9.3	61.99	10.2	62.04	59.40	-0.9	11,728	-0.01%
2021/05/11	3	65.30	10	63.47	63.30	-7	11,444	-0.06%
2021/05/10	6	67.07	15	65.83	66.90	-9	11,262	-0.08%
2021/05/07	26	68.20	15	68.19	68.00	11	11,214	0.10%
2021/05/06	3	67.80	19	67.35	67.00	-16	11,047	-0.14%
2021/05/05	14	67.89	11.3	68.83	66.50	2.7	10,896	0.02%
2021/05/04	34.5	70.74	17	70.17	73.80	17.5	10,606	0.16%
2021/05/03	110	70.21	43	71.08	69.80	67	10,416	0.64%	大買/
2021/04/29	73	72.42	49.5	73.39	74.50	23.5	10,415	0.23%
2021/04/28	15	65.51	51	66.61	67.80	-36	9,319	-0.39%
2021/04/27	74	61.49	55	61.26	61.70	19	8,510	0.22%
2021/04/26	34	61.48	27	61.97	62.60	7	8,303	0.08%
2021/04/23	10	58.50	1	56.50	58.80	9	7,967	0.11%
2021/04/22	31	59.39	1,143	57.00	56.50	-1,112	8,021	-13.86%	大賣/鉅額交易
2021/04/21	4	60.65	12	60.07	58.70	-8	7,949	-0.10%
2021/04/20	351	60.76	41	59.49	61.00	310	7,961	3.89%	大買/鉅額交易
2021/04/19	219	60.48	20	59.91	59.00	199	7,977	2.49%	大買/鉅額交易
2021/04/16	16	58.89	107	58.87	59.50	-91	7,882	-1.15%	大賣/
2021/04/15	711	58.82	8	58.08	59.30	703	7,719	9.11%	大買/鉅額交易
2021/04/14	218	59.85	844	57.25	56.40	-626	7,561	-8.28%	大買/大賣/鉅額交易
2021/04/13	623	59.25	21.5	59.20	57.90	601.5	7,244	8.30%	大買/鉅額交易
2021/04/12	309	59.17	567	57.73	56.90	-258	6,962	-3.71%	大買/大賣/鉅額交易
2021/04/09	123	58.79	1,067.1	58.28	57.50	-944.1	6,837	-13.81%	大買/大賣/鉅額交易
2021/04/08	410	57.05	5	56.56	57.20	405	6,536	6.20%	大買/鉅額交易
2021/04/07	824	57.10	16.1	55.73	57.40	807.9	6,373	12.68%	大買/鉅額交易
2021/04/06	1	53.60	21	53.69	53.40	-20	6,225	-0.32%
2021/04/01	6	52.78	0	0.00	53.00	6	6,271	0.10%
2021/03/31	10	52.93	2	52.75	52.10	8	6,248	0.13%
2021/03/29	5.5	51.91	1	51.80	51.90	4.5	6,285	0.07%
2021/03/26	3	51.80	2	51.90	52.10	1	6,383	0.02%
2021/03/22	0	51.30	1	51.70	51.40	-1	6,455	-0.02%
2021/03/19	2	50.90	0	0.00	51.00	2	6,639	0.03%
2021/03/18	10	52.60	1	52.50	51.90	9	6,650	0.14%
2021/03/16	0	0.00	4	52.08	51.90	-4	6,770	-0.06%
2021/03/15	0	51.90	0	0.00	51.60	0	6,891	0.00%
2021/03/12	2	51.00	2	51.00	51.00	0	7,027	0.00%
2021/03/10	3	50.00	0	0.00	50.10	3	8,052	0.04%
2021/03/09	0.1	49.00	2	49.13	49.50	-1.9	8,093	-0.02%
2021/03/08	4	50.08	3	50.33	49.95	1	8,096	0.01%
2021/03/04	3	50.90	3	50.97	50.90	0	8,126	0.00%
2021/03/03	1	51.90	0	0.00	51.90	1	8,098	0.01%
2021/03/02	1	52.10	2	52.80	52.10	-1	8,061	-0.01%
2021/02/25	0	0.00	1,000	53.41	53.40	-1,000	8,060	-12.41%	大賣/鉅額交易
2021/02/24	0	0.00	2	54.25	53.90	-2	8,146	-0.02%
2021/02/23	4	55.45	7	55.76	55.40	-3	8,135	-0.04%
2021/02/22	4	56.13	7.2	57.08	57.30	-3.2	8,151	-0.04%
2021/02/19	805.2	55.26	5	55.40	55.90	800.2	8,006	9.99%	大買/鉅額交易
2021/02/18	205	53.92	7	54.00	54.00	198	7,934	2.50%	大買/鉅額交易
2021/02/17	4	53.23	4	53.13	53.20	0	7,932	0.00%
2021/02/05	10	52.37	10	52.00	51.80	0	7,883	0.00%
2021/02/04	4	52.93	8	52.93	52.20	-4	7,859	-0.05%
2021/02/03	6	53.73	5	53.30	53.30	1	7,823	0.01%
2021/02/02	2	52.45	3	52.93	52.90	-1	7,771	-0.01%
2021/02/01	7	51.41	4	51.48	51.40	3	7,737	0.04%
2021/01/29	1	52.20	6	54.22	52.20	-5	7,685	-0.07%
2021/01/28	3	53.60	21	53.18	53.40	-18	7,537	-0.24%
2021/01/27	14	52.56	16	52.89	52.50	-2	7,391	-0.03%
2021/01/26	20	53.02	12.3	52.52	51.10	7.7	7,215	0.11%
2021/01/25	44	56.62	9	54.73	54.10	35	7,011	0.50%
2021/01/22	25	55.49	72	56.98	57.90	-47	6,417	-0.73%
2021/01/21	13	53.02	18	53.01	52.70	-5	5,889	-0.08%
2021/01/20	2	53.00	4	51.53	51.00	-2	5,790	-0.03%
2021/01/19	14	52.79	20	53.19	53.00	-6	5,727	-0.10%
2021/01/18	7	52.51	7	52.40	52.40	0	5,755	0.00%
2021/01/15	26	54.36	24	53.75	53.40	2	5,758	0.03%
2021/01/14	11	53.36	14	53.96	54.00	-3	5,626	-0.05%
2021/01/13	39	53.48	26	53.58	54.00	13	5,539	0.23%
2021/01/12	8	52.60	7	52.39	52.00	1	5,405	0.02%
2021/01/11	2	50.40	5	50.82	51.60	-3	5,245	-0.06%
2021/01/08	0	0.00	2	48.70	48.75	-2	5,169	-0.04%
2021/01/07	0	0.00	1	49.85	49.75	-1	5,113	-0.02%
2021/01/06	22	48.72	30	50.16	49.30	-8	5,073	-0.16%
2021/01/05	13	52.01	13	51.13	51.50	0	4,950	0.00%
2021/01/04	0	0.00	13	51.37	52.20	-13	4,891	-0.27%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	3	51.47	0	0.00	51.50	3	4,777	0.06%
2020/12/29	9	51.98	5	51.60	51.90	4	4,740	0.08%
2020/12/28	0	0.00	14	51.19	51.80	-14	4,581	-0.31%
2020/12/25	0	0.00	3	50.67	50.70	-3	4,467	-0.07%
2020/12/24	4	50.80	5.4	51.37	51.00	-1.4	4,432	-0.03%
2020/12/23	7	51.03	13	51.18	51.20	-6	4,403	-0.14%
2020/12/22	18	51.13	13	51.42	49.65	5	4,331	0.11%
2020/12/21	1	48.90	0	0.00	49.20	1	4,222	0.02%
2020/12/18	4	50.55	2	50.35	49.95	2	4,176	0.05%
2020/12/17	2	49.58	1	49.75	49.80	1	4,147	0.02%
2020/12/16	0	0.00	1	50.80	50.50	-1	4,107	-0.02%
2020/12/15	4	51.15	1.4	51.76	50.40	2.7	4,083	0.06%
2020/12/14	0	0.00	1	48.95	50.50	-1	3,880	-0.03%
2020/12/11	3	51.73	16	50.32	49.50	-13	3,852	-0.34%
2020/12/10	3	51.03	4	51.50	50.70	-1	3,835	-0.03%
2020/12/09	3.1	51.90	2	52.35	51.70	1.1	3,743	0.03%
2020/12/08	3	53.57	16	53.37	52.70	-13	3,599	-0.36%
2020/12/07	55	55.22	55.1	54.77	55.40	-0.1	3,438	0.00%
2020/12/04	70	52.22	23	52.61	53.40	47	2,870	1.64%
2020/12/02	2	48.53	1	48.75	48.50	1	2,332	0.04%
2020/12/01	0.1	47.85	0	0.00	48.00	0.1	2,300	0.00%
2020/11/30	1	48.10	1	48.40	47.95	0	2,292	0.00%
2020/11/27	0	0.00	3	47.23	47.05	-3	2,241	-0.13%
2020/11/26	0	0.00	1	46.74	46.60	-1	2,249	-0.04%
2020/11/25	2	46.18	0	0.00	46.05	2	2,250	0.09%
2020/11/24	1	47.15	0	0.00	47.00	1	2,210	0.05%
2020/11/23	6	47.81	3.1	47.55	47.65	2.9	2,171	0.13%
2020/11/19	4	45.89	4	45.76	45.35	0	1,985	0.00%
2020/11/18	1	45.75	0	0.00	45.50	1	1,872	0.05%
2020/11/17	1	45.40	1	45.40	45.35	0	1,872	0.00%
2020/11/16	1	44.90	4	45.24	45.15	-3	1,890	-0.16%
2020/11/12	0	0.00	3	43.97	43.80	-3	1,883	-0.16%
2020/11/11	0	0.00	4	43.71	43.70	-4	1,877	-0.21%
2020/11/10	0	0.00	2	43.85	43.85	-2	1,890	-0.11%
2020/11/09	1	43.20	8	43.47	43.60	-7	1,877	-0.37%
2020/11/06	0	0.00	5	42.95	42.50	-5	1,872	-0.27%
2020/11/03	0	0.00	2	41.30	41.25	-2	1,959	-0.10%
2020/11/02	5	40.75	0	0.00	40.80	5	2,007	0.25%
2020/10/29	3	41.47	1	41.60	42.00	2	2,087	0.10%
2020/10/28	1	42.75	0	0.00	42.80	1	2,080	0.05%
2020/10/27	0	0.00	1	43.45	43.40	-1	2,133	-0.05%
2020/10/26	14	43.91	10	44.48	43.35	4	2,166	0.18%
2020/10/23	0	0.00	2	43.55	44.10	-2	2,143	-0.09%
2020/10/22	1	42.90	1	43.50	43.00	0	2,260	0.00%
2020/10/21	5	43.10	0	0.00	43.05	5	2,425	0.21%
2020/10/20	5.1	43.17	1	44.65	43.05	4.1	2,688	0.15%
2020/10/19	0	0.00	2	44.00	44.15	-2	2,701	-0.07%
2020/10/16	1	42.50	0	0.00	42.25	1	2,745	0.04%
2020/10/13	2	43.20	2	43.10	43.25	0	2,988	0.00%
2020/10/12	0	0.00	3	43.85	43.75	-3	3,018	-0.10%
2020/10/08	1	44.80	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.80	44.95	-1	3,109	-0.03%
2020/10/06	1	44.50	0	0.00	44.50	1	3,167	0.03%
2020/10/05	0	0.00	1	44.05	44.05	-1	3,272	-0.03%
2020/09/30	2	43.65	3	43.67	43.85	-1	3,455	-0.03%
2020/09/23	0	0.00	2	44.50	44.65	-2	5,018	-0.04%
2020/09/18	2	45.75	0	0.00	45.65	2	5,792	0.03%
2020/09/16	2.2	45.09	0	0.00	45.05	2.2	6,332	0.03%
2020/09/15	0.1	45.45	1	45.45	45.40	-0.9	6,368	-0.01%
2020/09/14	0	0.00	2	44.00	44.00	-2	6,492	-0.03%
2020/09/11	2	42.95	0	0.00	42.90	2	6,519	0.03%
2020/09/08	0	0.00	1	43.90	43.85	-1	6,580	-0.02%
2020/08/26	20	44.37	0	0.00	44.50	20	6,789	0.29%
2020/08/25	1	44.00	5	44.20	44.40	-4	6,849	-0.06%
2020/08/21	10.1	43.20	0	0.00	43.50	10.1	6,903	0.15%
2020/08/20	0	0.00	10	41.26	42.40	-10	6,915	-0.14%
2020/08/19	1	45.00	1	45.20	45.20	0	6,871	0.00%
2020/08/14	0.1	47.05	0	0.00	47.00	0.1	6,979	0.00%
2020/08/07	0	0.00	1	48.35	48.45	-1	6,937	-0.01%
2020/08/05	0	0.00	1	48.80	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.30	47.80	-1	6,835	-0.01%
2020/07/31	0.1	47.05	1	46.70	47.05	-0.9	6,820	-0.01%
2020/07/30	1	47.65	0	0.00	47.80	1	6,752	0.01%
2020/07/29	1	46.80	0	0.00	46.95	1	6,725	0.01%
2020/07/28	2	47.78	5	47.64	46.20	-3	6,658	-0.05%
2020/07/27	0	0.00	2	50.00	49.15	-2	6,524	-0.03%
2020/07/24	18	53.61	12	53.27	52.10	6	6,354	0.09%
2020/07/23	3	52.27	3	52.20	52.90	0	6,085	0.00%
2020/07/22	1	52.30	2	52.10	52.50	-1	6,034	-0.02%
2020/07/21	11	51.99	12	51.93	53.00	-1	6,100	-0.02%
2020/07/20	8	49.56	7	50.45	50.80	1	6,105	0.02%
2020/07/17	4.2	49.89	3	48.97	48.95	1.2	6,066	0.02%
2020/07/16	1	50.30	2	50.85	50.10	-1	6,051	-0.02%
2020/07/15	4	51.33	5	50.38	50.10	-1	6,025	-0.02%
2020/07/14	2	51.10	2	51.00	51.00	0	6,004	0.00%
2020/07/13	4	50.93	4.6	51.34	51.60	-0.6	5,971	-0.01%
2020/07/10	9.2	51.58	7	50.79	50.80	2.2	5,933	0.04%
2020/07/09	35	53.32	12	53.32	52.60	23	5,837	0.39%
2020/07/08	20	52.68	16.1	53.72	54.00	3.9	5,663	0.07%
2020/07/07	6	52.08	31	52.01	51.50	-25	5,429	-0.46%
2020/07/06	43	54.01	26	53.79	54.00	17	5,261	0.32%
2020/07/03	24	54.18	15.1	53.86	52.80	8.9	5,033	0.18%
2020/07/02	4	48.63	14	49.39	51.30	-10	4,544	-0.22%
2020/07/01	2	47.53	2	47.38	47.75	0	4,233	0.00%
2020/06/30	10	47.61	0	0.00	46.40	10	4,065	0.25%
2020/06/29	7	45.76	8.1	46.26	46.50	-1.1	3,795	-0.03%
2020/06/24	17	44.74	6	45.13	44.80	11	3,484	0.32%
2020/06/23	7	43.57	2.3	43.35	43.35	4.7	3,083	0.15%
2020/06/22	0	0.00	1	42.95	42.70	-1	2,987	-0.03%
2020/06/12	1.1	41.15	0	0.00	41.65	1.1	2,889	0.04%
2020/06/11	0	0.00	35	43.83	42.80	-35	2,908	-1.20%
2020/06/10	0	0.00	1	44.55	44.20	-1	2,951	-0.03%
2020/06/08	0	0.00	3	45.05	44.90	-3	3,017	-0.10%
2020/06/05	0	0.00	26	44.79	44.90	-26	2,992	-0.87%
2020/06/04	0	0.00	16	44.96	45.00	-16	3,007	-0.53%
2020/06/03	3	45.02	2	44.35	45.05	1	3,010	0.03%
2020/06/02	0	0.00	2	45.20	44.40	-2	2,974	-0.07%
2020/06/01	5	44.89	2	44.88	45.10	3	2,948	0.10%
2020/05/29	20	44.00	0	0.00	43.60	20	2,905	0.69%
2020/05/28	0	0.00	3	44.25	43.35	-3	2,887	-0.10%
2020/05/27	8	44.16	5	44.00	43.85	3	2,902	0.10%
2020/05/26	6	43.79	5	43.55	43.20	1	2,910	0.03%
2020/05/25	7	43.41	0	0.00	43.70	7	2,915	0.24%
2020/05/22	42	44.38	0	0.00	43.60	42	2,934	1.43%
2020/05/21	0	0.00	6.1	43.08	43.95	-6.1	2,875	-0.21%
2020/05/19	5	42.25	0	0.00	41.95	5	2,832	0.18%
2020/05/18	0.1	40.60	1	40.70	40.50	-0.9	2,819	-0.03%
2020/05/15	1	41.35	0	0.00	41.35	1	2,838	0.04%
2020/05/11	0	0.00	10	43.30	43.35	-10	2,927	-0.34%
2020/05/08	0.1	43.05	0	0.00	43.05	0.1	2,945	0.00%
2020/04/30	1	43.30	1	43.65	43.35	0	3,014	0.00%
2020/04/24	1	42.55	2	42.85	42.55	-1	3,160	-0.03%
2020/04/23	2	44.08	1.1	43.89	45.30	0.9	3,036	0.03%
2020/04/22	1	42.45	0	0.00	42.65	1	2,927	0.03%
2020/04/17	2	42.45	2	43.00	42.05	0	3,103	0.00%
2020/04/15	0	0.00	15	40.85	41.80	-15	3,291	-0.46%
2020/04/14	0	0.00	2	40.85	41.00	-2	3,368	-0.06%
2020/04/10	9	40.05	9	39.85	40.05	0	3,518	0.00%
2020/04/09	3.1	41.20	0	0.00	40.35	3.1	3,753	0.08%
2020/04/08	0	0.00	0.1	41.00	41.20	-0.1	3,905	0.00%
2020/03/26	0.1	36.65	0	0.00	36.50	0.1	3,829	0.00%
2020/03/25	0	0.00	0.1	36.40	36.40	-0.1	3,837	0.00%
2020/03/24	0	0.00	1	34.40	34.10	-1	3,804	-0.03%
2020/03/23	0.1	32.15	0	0.00	32.15	0.1	3,791	0.00%
2020/03/20	0	0.00	6.1	31.79	32.05	-6.1	3,796	-0.16%
2020/03/19	5.1	29.50	1	30.65	29.15	4.1	3,801	0.11%
2020/03/16	2	34.05	3	35.38	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	2	34.55	34.55	-1	3,676	-0.03%
2020/03/12	1	38.15	3	39.52	38.35	-2	3,623	-0.06%
2020/03/10	0.1	43.85	6	43.75	43.80	-5.9	3,586	-0.16%
2020/03/09	6	43.65	1	43.30	42.80	5	3,570	0.14%
2020/03/03	1	46.25	0	0.00	45.55	1	3,623	0.03%
2020/03/02	0	0.00	6	44.50	45.00	-6	3,613	-0.17%
2020/02/27	4	45.13	0	0.00	44.05	4	3,588	0.11%
2020/02/24	5	47.13	0	0.00	46.80	5	3,538	0.14%
2020/02/21	0	0.00	1	47.70	47.65	-1	3,525	-0.03%
2020/02/20	2	48.85	2	48.15	48.15	0	3,499	0.00%
2020/02/18	1	48.70	0	0.00	48.90	1	3,514	0.03%
2020/02/14	13	49.54	0	0.00	49.50	13	3,488	0.37%
2020/02/13	3	49.80	0	0.00	50.00	3	3,453	0.09%
2020/02/07	0	0.00	1	47.15	47.15	-1	3,447	-0.03%
2020/02/06	1.1	48.03	0	0.00	48.30	1.1	3,450	0.03%
2020/02/03	1	46.50	2	46.63	46.60	-1	3,452	-0.03%
2020/01/31	2	50.33	0	49.85	49.45	2	3,488	0.06%
2020/01/30	3	52.23	1	52.10	52.10	2	3,523	0.06%
2020/01/20	2	58.10	0	0.00	57.80	2	3,613	0.06%
2020/01/17	3	59.37	4	58.73	58.80	-1	3,640	-0.03%
2020/01/16	0	0.00	5	59.70	59.10	-5	3,717	-0.13%
2020/01/15	0	0.00	2	59.50	58.90	-2	3,685	-0.05%
2020/01/14	21	59.69	31	60.47	59.40	-10	3,670	-0.27%
2020/01/13	0	0.00	38	58.87	59.50	-38	3,550	-1.07%
2020/01/10	26	58.42	7	58.33	58.60	19	3,536	0.54%
2020/01/09	28	57.95	11	57.80	58.30	17	3,463	0.49%
2020/01/08	9	56.50	6	56.20	55.70	3	3,326	0.09%
2020/01/07	4	56.45	2	55.80	56.10	2	3,239	0.06%
2020/01/06	4	57.50	5	58.28	56.60	-1	3,189	-0.03%
2020/01/03	57	60.53	10	59.76	59.00	47	3,236	1.45%
2020/01/02	10	59.60	12	59.12	59.20	-2	3,036	-0.07%
2019/12/31	1	55.80	2	56.55	56.30	-1	2,891	-0.03%
2019/12/27	2	56.50	0	0.00	56.50	2	3,048	0.07%
2019/12/26	10	57.15	10	56.95	56.70	0	3,070	0.00%
2019/12/25	2	56.40	0	0.00	56.50	2	3,056	0.07%
2019/12/24	0	0.00	2	55.30	55.20	-2	3,088	-0.06%
2019/12/23	0	0.00	1	55.50	55.40	-1	3,116	-0.03%
2019/12/20	2	56.80	1	56.50	56.50	1	3,169	0.03%
2019/12/19	0	0.00	6	56.48	56.70	-6	3,245	-0.18%
2019/12/18	1	56.90	5	56.40	56.20	-4	3,316	-0.12%
2019/12/17	1	56.50	0	0.00	56.70	1	3,756	0.03%
2019/12/16	5	55.90	1	56.20	56.20	4	4,080	0.10%
2019/12/13	1.1	55.53	0	0.00	55.10	1.1	4,112	0.03%
2019/12/12	0	0.00	4	56.60	55.80	-4	4,110	-0.10%
2019/12/11	6	54.97	3	55.10	55.00	3	4,047	0.07%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/04	0	0.00	1	52.50	52.70	-1	4,295	-0.02%
2019/12/02	3	53.83	3	54.07	53.60	0	4,322	0.00%
2019/11/29	6	55.97	1	55.80	55.50	5	4,310	0.12%
2019/11/27	0	0.00	5	56.10	56.10	-5	4,348	-0.11%
2019/11/26	1	55.80	1	56.60	56.50	0	4,448	0.00%
2019/11/25	6	55.80	3	55.50	55.70	3	4,482	0.07%
2019/11/22	3	55.33	1	55.30	55.00	2	4,476	0.04%
2019/11/20	1	55.50	0	0.00	55.50	1	4,564	0.02%
2019/11/19	0	0.00	3	55.30	55.10	-3	4,634	-0.06%
2019/11/15	3	55.00	1	55.20	55.10	2	4,998	0.04%
2019/11/14	0.1	54.30	0	0.00	54.20	0.1	5,063	0.00%
2019/11/08	0.1	56.10	1	56.20	55.90	-0.9	5,378	-0.02%
2019/11/05	1.1	58.79	14	58.82	58.70	-12.9	5,471	-0.24%
2019/11/04	12	58.10	0	0.00	58.00	12	5,545	0.22%
2019/10/31	13	59.03	14	59.05	58.00	-1	5,631	-0.02%
2019/10/30	39	60.03	43.1	59.98	59.50	-4.1	5,631	-0.07%
2019/10/29	5	60.80	6.3	60.17	60.00	-1.3	5,586	-0.02%
2019/10/28	5	60.50	6	60.40	60.60	-1	5,596	-0.02%
2019/10/25	33	58.87	27	59.00	58.50	6	5,523	0.11%
2019/10/24	3	57.53	4	58.00	59.00	-1	5,619	-0.02%
2019/10/21	0	0.00	5	56.30	56.70	-5	6,112	-0.08%
2019/10/18	6	56.70	6	55.60	55.60	0	6,120	0.00%
2019/10/17	6	55.70	12	55.96	56.20	-6	6,114	-0.10%
2019/10/16	12	56.00	10	55.32	55.20	2	6,171	0.03%
2019/10/15	9	55.96	7	55.70	55.70	2	6,166	0.03%
2019/10/14	5	55.96	9	55.84	55.80	-4	6,180	-0.06%
2019/10/09	13	56.22	10	55.08	55.20	3	6,182	0.05%
2019/10/08	10.1	59.02	10	58.10	58.10	0.1	6,080	0.00%
2019/10/07	1	59.00	1	58.60	58.70	0	6,174	0.00%
2019/10/04	9	58.39	8	58.20	58.20	1	6,210	0.02%
2019/10/03	6	57.85	7	57.49	57.50	-1	6,118	-0.02%
2019/10/02	5	57.90	5	58.48	58.50	0	6,113	0.00%
2019/10/01	6	58.07	6	58.23	58.30	0	6,158	0.00%
2019/09/27	5	58.84	5	57.80	57.80	0	6,240	0.00%
2019/09/26	7	60.19	9	59.43	59.40	-2	6,322	-0.03%
2019/09/25	1.2	59.77	0	0.00	59.60	1.2	6,379	0.02%
2019/09/24	8	61.33	17	60.44	59.20	-9	6,395	-0.14%
2019/09/23	9	60.77	9	61.28	61.30	0	6,301	0.00%
2019/09/20	21	62.17	18	63.14	60.80	3	6,224	0.05%
2019/09/19	8	59.61	13	59.77	61.60	-5	5,795	-0.09%
2019/09/18	0	0.00	6	58.75	57.50	-6	5,619	-0.11%
2019/09/17	5	57.76	5	58.20	58.20	0	5,619	0.00%
2019/09/16	2.1	57.01	3	57.23	57.60	-0.9	5,640	-0.02%
2019/09/12	2	59.05	6	58.80	58.20	-4	5,644	-0.07%
2019/09/11	0	0.00	4	59.05	58.70	-4	5,630	-0.07%
2019/09/10	6	58.27	21	58.37	58.00	-15	5,584	-0.27%
2019/09/09	12	59.07	10	58.02	58.00	2	5,544	0.04%
2019/09/06	7	58.66	14.1	58.85	59.00	-7.1	5,454	-0.13%
2019/09/05	6	57.82	9	57.90	58.00	-3	5,382	-0.06%
2019/09/04	5	56.76	5	57.10	57.10	0	5,354	0.00%
2019/09/03	25	57.58	9	56.63	56.50	16	5,439	0.29%
2019/09/02	3	57.10	2	57.20	57.40	1	5,441	0.02%
2019/08/30	19	57.31	6	57.55	56.80	13	5,419	0.24%
2019/08/29	5	56.98	13	56.95	57.00	-8	5,340	-0.15%
2019/08/28	16	55.28	1	55.50	55.50	15	5,235	0.29%
2019/08/27	4.1	54.84	14	54.51	54.30	-9.9	5,189	-0.19%
2019/08/26	1	54.30	6	54.02	53.90	-5	5,174	-0.10%
2019/08/23	21	56.60	8	56.79	56.90	13	5,128	0.25%
2019/08/22	21	57.05	16	56.44	56.40	5	5,109	0.10%
2019/08/21	8	57.53	6	57.33	57.20	2	5,041	0.04%
2019/08/20	1	58.10	4.1	58.89	58.10	-3.1	4,947	-0.06%
2019/08/19	4	54.70	4	55.68	56.10	0	4,697	0.00%
2019/08/16	12	55.36	6	56.02	54.10	6	4,616	0.13%
2019/08/15	1	51.00	1	51.60	52.80	0	4,413	0.00%
2019/08/14	8	53.35	9	52.40	52.40	-1	4,405	-0.02%
2019/08/13	6.2	54.47	7	53.50	53.50	-0.8	4,355	-0.02%
2019/08/12	10	55.66	10	55.30	55.30	0	4,337	0.00%
2019/08/08	8	55.03	8	55.78	55.70	0	4,286	0.00%
2019/08/07	10	55.83	7	54.00	54.00	3	4,232	0.07%
2019/08/06	5	54.64	6	55.00	55.00	-1	4,193	-0.02%
2019/08/05	8	58.85	8	56.60	56.60	0	4,101	0.00%
2019/08/02	5	59.72	5	59.24	59.00	0	4,055	0.00%
2019/08/01	9	62.16	9	61.36	61.30	0	4,025	0.00%
2019/07/31	4	62.13	4	62.05	62.90	0	3,997	0.00%
2019/07/30	18	62.72	17	61.83	60.40	1	3,974	0.03%
2019/07/29	8	62.60	7	63.09	63.40	1	3,861	0.03%
2019/07/26	6	62.95	5.1	62.65	63.50	0.9	3,813	0.02%
2019/07/25	7	62.80	8	62.12	61.50	-1	3,734	-0.03%
2019/07/24	5	56.80	4	60.03	60.70	1	3,387	0.03%
2019/07/23	7	55.74	6	55.20	55.20	1	3,258	0.03%
2019/07/22	6	54.17	6	55.67	56.10	0	3,287	0.00%
2019/07/19	7	53.99	7	54.03	54.00	0	3,404	0.00%
2019/07/18	8	55.83	11	53.58	53.20	-3	3,432	-0.09%
2019/07/17	5	55.22	4	55.90	56.00	1	3,407	0.03%
2019/07/16	4	56.10	14	55.26	55.40	-10	3,466	-0.29%
2019/07/15	1	56.00	1	57.00	55.90	0	3,586	0.00%
2019/07/12	2	56.15	2	56.45	56.40	0	3,660	0.00%
2019/07/11	5	57.38	11	56.51	56.80	-6	3,642	-0.16%
2019/07/10	1	54.10	0	0.00	55.30	1	3,519	0.03%
2019/07/09	0	0.00	2	53.55	54.00	-2	3,451	-0.06%
2019/07/08	0	0.00	2.2	52.84	52.20	-2.2	3,411	-0.06%
2019/07/05	16	53.81	17	53.73	54.50	-1	3,418	-0.03%
2019/07/04	3	53.33	11	53.73	53.70	-8	3,400	-0.24%
2019/07/03	10	52.25	1	53.00	51.10	9	3,368	0.27%
2019/07/02	1	51.50	4.1	52.00	52.00	-3.1	3,268	-0.09%
2019/07/01	6	49.18	2	50.60	50.70	4	3,203	0.12%
2019/06/28	6	48.33	10	48.30	48.30	-4	3,202	-0.12%
2019/06/27	9	48.76	5	48.60	48.60	4	3,217	0.12%
2019/06/26	5	48.33	5	48.45	48.45	0	3,205	0.00%
2019/06/25	4	49.90	5	49.21	48.35	-1	3,182	-0.03%
2019/06/24	4	48.00	4	49.71	49.75	0	3,017	0.00%
2019/06/21	5	48.87	6.2	47.74	47.35	-1.2	2,962	-0.04%
2019/06/20	3	48.10	2	48.38	48.40	1	2,927	0.03%
2019/06/19	3	47.45	0	0.00	47.75	3	2,928	0.10%
2019/06/14	1	46.90	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.00	0	0.00	47.05	1	3,039	0.03%
2019/06/12	1	47.70	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	7.1	48.24	48.55	-7.1	3,006	-0.24%
2019/06/10	0	0.00	1	45.60	44.70	-1	2,927	-0.03%
2019/06/04	1	43.90	0	0.00	43.70	1	2,933	0.03%
2019/05/30	2	44.10	2	43.95	44.20	0	2,979	0.00%
2019/05/27	4	41.10	4	41.25	41.25	0	3,089	0.00%
2019/05/24	2.1	41.80	0	0.00	41.75	2.1	3,106	0.07%
2019/05/21	17	43.17	26	43.40	43.15	-9	3,483	-0.26%
2019/05/20	6	45.10	6	43.90	43.90	0	3,605	0.00%
2019/05/17	8	45.89	10	44.35	44.35	-2	3,633	-0.06%
2019/05/16	11	46.84	11	45.61	45.45	0	3,627	0.00%
2019/05/15	10	46.25	10	46.65	46.65	0	3,650	0.00%
2019/05/14	7	44.80	7	45.50	45.50	0	3,673	0.00%
2019/05/13	10	46.92	14	45.85	45.85	-4	3,687	-0.11%
2019/05/10	8	47.51	10	46.84	46.90	-2	3,692	-0.05%
2019/05/09	10.1	48.54	8	46.65	46.65	2.1	3,687	0.06%
2019/05/08	10	48.99	14	48.60	48.60	-4	3,657	-0.11%
2019/05/07	13	50.42	15	49.65	49.60	-2	3,653	-0.05%
2019/05/06	2	49.95	5	49.94	49.95	-3	3,669	-0.08%
2019/05/03	16	50.70	7	51.30	51.40	9	3,649	0.25%
2019/05/02	2	50.75	3	51.27	50.70	-1	3,654	-0.03%
2019/04/30	8	49.65	5	50.90	50.90	3	3,629	0.08%
2019/04/29	4.2	50.10	3	49.55	49.55	1.2	3,696	0.03%
2019/04/26	8.1	49.99	7	50.36	50.50	1.1	3,621	0.03%
2019/04/25	9	49.79	8.1	50.54	50.60	0.9	3,583	0.03%
2019/04/24	24	49.14	22	48.71	48.60	2	3,463	0.06%
2019/04/23	0	0.00	3	48.13	47.85	-3	3,476	-0.09%
2019/04/22	4	50.65	3	49.55	49.05	1	3,485	0.03%
2019/04/19	11	48.85	9.1	49.81	49.80	1.9	3,458	0.06%
2019/04/18	7	47.50	10	47.75	47.75	-3	3,312	-0.09%
2019/04/17	8	47.29	5	47.15	47.15	3	3,229	0.09%
2019/04/16	5	47.05	5	47.05	47.05	0	3,235	0.00%
2019/04/15	10	46.51	9.1	47.14	47.15	0.9	3,240	0.03%
2019/04/12	6	46.73	7	45.80	45.80	-1	3,260	-0.03%
2019/04/11	11	47.70	6	46.65	46.65	5	3,285	0.15%
2019/04/10	7	47.22	5	47.40	47.40	2	3,284	0.06%
2019/04/09	13	46.65	9	46.80	46.70	4	3,271	0.12%
2019/04/08	8	46.14	0	0.00	45.85	8	3,231	0.25%
2019/04/02	0	0.00	3	46.02	45.80	-3	3,448	-0.09%
2019/04/01	0	0.00	12	45.05	44.45	-12	3,397	-0.35%
2019/03/29	12	44.55	0	0.00	44.55	12	3,373	0.36%
2019/03/28	1	44.50	0	0.00	44.20	1	3,423	0.03%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/21	3	46.00	1	45.80	45.80	2	3,419	0.06%
2019/03/19	6	46.55	1	46.20	46.40	5	3,401	0.15%
2019/03/12	1	43.90	1	44.35	43.80	0	3,412	0.00%
2019/03/11	1	43.75	1	44.35	43.75	0	3,458	0.00%
2019/03/08	1	43.80	0	0.00	43.80	1	3,525	0.03%
2019/03/06	1.1	44.20	2	44.68	44.20	-0.9	3,639	-0.03%
2019/03/05	0.3	44.85	0	0.00	44.85	0.3	3,708	0.01%
2019/02/27	10	47.45	25	45.93	45.95	-15	3,874	-0.39%
2019/02/26	12	48.86	20	48.15	48.00	-8	3,834	-0.21%
2019/02/25	14	48.20	11	47.81	47.85	3	3,907	0.08%
2019/02/22	7	48.74	6	48.00	48.00	1	3,955	0.03%
2019/02/21	7	47.87	3.1	48.65	48.65	3.9	4,044	0.10%
2019/02/20	33	50.60	35.2	50.59	48.30	-2.2	4,041	-0.05%
2019/02/19	16	47.42	31.6	47.92	48.85	-15.6	3,713	-0.42%
2019/02/18	5	44.09	0	0.00	44.45	5	3,564	0.14%
2019/02/15	10	43.91	10	43.30	43.30	0	3,522	0.00%
2019/02/14	8	43.25	8	43.70	43.70	0	3,512	0.00%
2019/02/13	8.1	43.53	6	43.00	43.00	2.1	3,482	0.06%
2019/02/12	8	43.87	8	43.35	43.35	0	3,456	0.00%
2019/02/11	5	43.09	3	43.70	43.70	2	3,445	0.06%
2019/01/30	5	43.22	5	43.00	43.00	0	3,451	0.00%
2019/01/28	10	44.64	5	44.40	44.40	5	3,505	0.14%
2019/01/25	5	44.18	3	44.15	44.10	2	3,574	0.06%
2019/01/24	5	43.45	5	43.65	43.65	0	3,590	0.00%
2019/01/23	15	43.94	16	43.70	43.15	-1	3,634	-0.03%
2019/01/22	6	43.82	5	43.35	43.35	1	3,669	0.03%
2019/01/18	5	42.62	5	42.20	42.20	0	3,761	0.00%
2019/01/17	5	43.43	9	42.59	42.25	-4	3,816	-0.10%
2019/01/16	8	43.29	6	43.00	43.00	2	3,925	0.05%
2019/01/15	11	43.31	6	43.10	43.20	5	3,927	0.13%
2019/01/14	5	42.75	6	43.22	43.30	-1	3,847	-0.03%
2019/01/11	6	41.98	5	41.75	41.75	1	3,839	0.03%
2019/01/10	5	42.04	5	41.60	41.60	0	3,810	0.00%
2019/01/09	5	41.78	5	42.00	42.00	0	3,830	0.00%
2019/01/08	4	40.45	3	41.10	41.10	1	3,839	0.03%
2019/01/07	4	40.35	3	40.10	40.10	1	3,844	0.03%
2019/01/04	4	39.73	5	39.10	39.10	-1	3,894	-0.03%
2019/01/03	2	42.08	2	40.65	40.65	0	3,914	0.00%
2019/01/02	0	0.00	0.1	43.00	42.60	-0.1	3,940	0.00%
2018/12/28	3	41.87	1	42.50	42.30	2	3,955	0.05%
2018/12/27	2	41.90	3	41.40	41.40	-1	4,015	-0.02%
2018/12/26	21	43.75	6	43.43	41.00	15	4,045	0.37%
2018/12/25	1	40.50	4	41.75	42.25	-3	3,913	-0.08%
2018/12/24	0	0.00	1	40.80	41.20	-1	3,875	-0.03%
2018/12/21	1	40.15	5	40.20	39.10	-4	3,897	-0.10%
2018/12/18	0.1	40.35	0	0.00	40.30	0.1	3,914	0.00%
2018/12/17	0	0.00	1	41.25	41.45	-1	4,058	-0.02%
2018/12/14	0.1	40.55	0	0.00	40.45	0.1	4,155	0.00%
2018/12/13	5	41.05	0	0.00	40.60	5	4,160	0.12%
2018/12/12	4	40.89	0	0.00	41.50	4	4,166	0.10%
2018/12/10	14	39.61	0	0.00	38.75	14	4,183	0.33%
2018/12/06	0	0.00	14	39.00	39.50	-14	4,326	-0.32%
2018/12/04	2	42.20	4	42.19	41.80	-2	4,542	-0.04%
2018/12/03	2	42.55	6.3	42.00	42.00	-4.3	4,711	-0.09%
2018/11/30	1	40.50	0	0.00	40.90	1	4,696	0.02%
2018/11/29	0	0.00	2	41.08	41.00	-2	4,804	-0.04%
2018/11/28	2	39.90	0.1	40.15	40.15	1.9	5,009	0.04%
2018/11/26	0	0.00	3	36.57	37.00	-3	5,392	-0.06%
2018/11/21	2.1	35.81	0	0.00	36.95	2.1	5,308	0.04%
2018/11/20	1	36.65	0.1	36.25	36.25	0.9	5,245	0.02%
2018/11/14	0	0.00	1	33.20	32.35	-1	5,172	-0.02%
2018/11/12	1	32.90	0	0.00	32.60	1	5,232	0.02%
2018/11/07	1	32.55	1	33.00	33.40	0	5,364	0.00%
2018/11/06	0.1	32.20	0	0.00	32.00	0.1	5,405	0.00%
2018/11/02	3	33.83	3	33.90	33.75	0	5,406	0.00%
2018/11/01	0	0.00	1.1	32.74	32.80	-1.1	5,375	-0.02%
2018/10/30	86	28.86	40	28.41	30.40	46	5,274	0.87%
2018/10/29	10	29.80	0	0.00	29.60	10	5,226	0.19%
2018/10/26	4.1	30.25	0	0.00	29.80	4.1	5,098	0.08%
2018/10/25	0	0.00	3	32.40	32.40	-3	5,023	-0.06%
2018/10/22	1	41.15	1	41.00	41.10	0	4,950	0.00%
2018/10/19	0	0.00	61	40.02	40.80	-61	4,962	-1.23%
2018/10/16	1.3	41.89	1	41.55	41.40	0.3	4,941	0.01%
2018/10/12	3	39.10	6	39.75	39.60	-3	5,006	-0.06%
2018/10/11	7	39.54	1	39.10	38.70	6	4,972	0.12%
2018/10/09	20	43.95	16	44.71	43.00	4	4,970	0.08%
2018/10/08	50	46.19	0	0.00	45.70	50	4,961	1.01%
2018/10/05	20.1	49.09	30	47.29	45.00	-9.9	5,005	-0.20%
2018/10/04	16	49.16	6	50.22	48.65	10	4,925	0.20%
2018/10/03	7.1	50.71	61	51.76	50.50	-53.9	4,879	-1.11%
2018/10/02	0	0.00	1	54.80	53.20	-1	4,850	-0.02%
2018/10/01	1.1	54.93	0	0.00	55.00	1.1	4,825	0.02%
2018/09/28	1	55.00	2	55.60	54.50	-1	4,841	-0.02%
2018/09/27	1	56.50	2	55.70	55.20	-1	4,844	-0.02%
2018/09/26	1	58.50	0	0.00	56.90	1	4,878	0.02%
2018/09/25	2	57.80	2	58.80	57.90	0	4,866	0.00%
2018/09/21	7	58.16	2	58.80	58.50	5	4,855	0.10%
2018/09/20	13.1	60.86	0	0.00	60.20	13.1	4,731	0.28%
2018/09/19	0	0.00	25	67.30	66.80	-25	4,615	-0.54%
2018/09/17	1	64.20	1	66.60	67.90	0	4,587	0.00%
2018/09/13	1	64.60	3	64.97	64.30	-2	4,525	-0.04%
2018/09/12	2	68.60	4	69.08	64.70	-2	4,494	-0.04%
2018/09/11	2	67.80	3	68.93	68.40	-1	4,384	-0.02%
2018/09/10	5	67.30	0	0.00	70.50	5	4,312	0.12%
2018/09/07	1	69.00	1	68.90	69.90	0	4,199	0.00%
2018/09/06	5	67.90	0	0.00	67.80	5	3,989	0.13%
2018/09/05	73	69.43	68	69.03	68.50	5	3,943	0.13%
2018/09/04	83	70.28	74	70.81	67.50	9	3,797	0.24%
2018/09/03	61	73.26	62.1	73.58	69.50	-1.1	3,528	-0.03%
2018/08/31	2	67.70	10	69.14	71.60	-8	3,104	-0.26%
2018/08/28	3	64.20	0	0.00	62.00	3	2,993	0.10%
2018/08/23	0	0.00	1	64.20	64.20	-1	3,006	-0.03%
2018/08/21	22	62.77	17	63.01	63.00	5	2,969	0.17%
2018/08/20	5	62.60	1	62.50	63.00	4	2,982	0.13%
2018/08/15	1	61.10	0	0.00	61.00	1	2,975	0.03%
2018/08/14	0	0.00	4	59.33	61.00	-4	2,934	-0.14%
2018/08/13	1	58.20	0	0.00	60.10	1	2,889	0.03%
2018/08/10	2	59.50	3	59.50	60.10	-1	2,842	-0.04%
2018/08/09	2	59.20	0	0.00	59.10	2	2,820	0.07%
2018/08/08	3	61.50	0	0.00	61.50	3	2,780	0.11%
2018/08/07	1	59.30	0	0.00	58.90	1	2,726	0.04%
2018/08/03	0	0.00	1	59.50	58.90	-1	2,777	-0.04%
2018/08/02	4	59.95	0	0.00	59.90	4	2,774	0.14%
2018/08/01	0	0.00	1	61.00	60.70	-1	2,802	-0.04%
2018/07/31	11	60.27	10	60.58	60.00	1	2,849	0.04%
2018/07/20	0	0.00	3	66.70	67.30	-3	3,361	-0.09%
2018/07/19	23	64.80	23	65.24	65.00	0	3,421	0.00%
2018/07/18	0	0.00	3	66.60	66.40	-3	3,464	-0.09%
2018/07/17	3	67.00	9	67.80	66.50	-6	3,454	-0.17%
2018/07/16	0	0.00	8	67.61	66.90	-8	3,442	-0.23%
2018/07/13	38	65.90	43	66.90	67.10	-5	3,460	-0.14%
2018/07/02	1	61.10	1	60.30	61.10	0	3,618	0.00%
2018/06/29	0	0.00	1	60.90	59.80	-1	3,624	-0.03%
2018/06/26	0	0.00	1	62.00	62.20	-1	3,638	-0.03%
2018/06/21	0	0.00	1	62.40	62.40	-1	3,779	-0.03%
2018/06/19	2	62.00	0	0.00	61.10	2	3,938	0.05%
2018/06/11	0	0.00	1	62.50	62.50	-1	4,307	-0.02%
2018/06/07	1	65.40	0	0.00	64.20	1	4,605	0.02%
2018/06/05	0	0.00	1	65.80	64.60	-1	4,821	-0.02%
2018/06/01	1	62.40	0	0.00	64.30	1	5,148	0.02%
2018/05/29	0	0.00	1	63.90	63.80	-1	6,348	-0.02%
2018/05/28	13	64.35	0	0.00	64.00	13	6,402	0.20%
2018/05/25	16	65.99	3	63.93	66.10	13	6,506	0.20%
2018/05/21	0	0.00	0	62.60	63.00	0	6,948	0.00%
2018/05/18	0.1	62.60	0	0.00	62.50	0.1	7,111	0.00%
2018/05/17	1	65.70	0	0.00	64.50	1	7,297	0.01%
2018/05/16	4	66.20	0	0.00	66.00	4	7,551	0.05%
2018/05/15	3	66.30	0	0.00	65.90	3	7,680	0.04%
2018/05/14	6	65.50	5	66.20	66.50	1	7,920	0.01%
2018/05/10	1	66.50	1	66.30	67.50	0	8,198	0.00%
2018/05/03	0	0.00	7	66.00	68.40	-7	10,151	-0.07%
2018/05/02	8	67.37	3.1	68.03	66.60	4.9	10,875	0.05%
2018/04/30	10	64.20	22	67.95	67.00	-12	11,082	-0.11%
2018/04/27	21	58.59	18	57.67	62.00	3	10,952	0.03%
2018/04/26	1.1	59.98	15	60.11	59.70	-13.9	10,891	-0.13%
2018/04/25	22	60.00	9	59.53	60.00	13	10,922	0.12%
2018/04/23	2	66.30	1	67.00	67.00	1	10,954	0.01%
2018/04/19	0	0.00	1	68.30	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	6	65.83	65.20	-6	11,206	-0.05%
2018/04/17	3	66.60	0	0.00	66.40	3	11,212	0.03%
2018/04/13	0	0.00	2	65.25	65.00	-2	11,315	-0.02%
2018/04/12	11	66.18	0	0.00	66.00	11	11,398	0.10%
2018/04/11	0.1	65.70	15	65.45	65.70	-14.9	11,398	-0.13%
2018/04/10	3	70.73	0	0.00	70.00	3	11,276	0.03%
2018/04/03	2	69.30	9	69.43	70.10	-7	11,266	-0.06%
2018/04/02	0	0.00	1	69.80	70.00	-1	11,248	-0.01%
2018/03/30	12	70.23	12	70.28	69.70	0	11,285	0.00%
2018/03/29	14	69.40	4	69.65	69.40	10	11,386	0.09%
2018/03/28	6	69.00	10	69.64	69.30	-4	11,411	-0.04%
2018/03/27	0	0.00	1.4	71.04	70.90	-1.4	11,389	-0.01%
2018/03/26	0	0.00	3	70.00	69.50	-3	11,401	-0.03%
2018/03/23	8	69.60	5	69.28	71.00	3	11,432	0.03%
2018/03/22	1	74.00	4	73.27	72.00	-3	11,569	-0.03%
2018/03/21	10	74.71	12	75.88	73.50	-2	11,517	-0.02%
2018/03/20	0	0.00	3	74.43	74.00	-3	11,444	-0.03%
2018/03/19	88	74.44	84	74.59	73.80	4	11,444	0.03%
2018/03/16	1	72.50	1	71.60	71.70	0	11,405	0.00%
2018/03/15	1	71.80	6	72.75	73.00	-5	11,464	-0.04%
2018/03/14	12	72.49	19	72.79	72.60	-7	11,486	-0.06%
2018/03/13	14	71.69	16	71.96	73.20	-2	11,526	-0.02%
2018/03/12	13.1	70.51	6	70.47	69.10	7.1	11,502	0.06%
2018/03/09	6	72.97	4	71.05	71.00	2	11,640	0.02%
2018/03/08	8	76.41	12	75.81	74.60	-4	11,780	-0.03%
2018/03/07	7.1	75.97	14	76.92	73.80	-7	11,676	-0.06%
2018/03/06	46	78.90	49	78.73	77.50	-3	11,716	-0.03%
2018/03/05	55	72.72	57	72.89	75.40	-2	11,460	-0.02%
2018/03/02	12	68.88	13	68.54	68.60	-1	11,349	-0.01%
2018/03/01	1	66.90	2	66.90	66.70	-1	11,392	-0.01%
2018/02/27	6	67.97	2	68.15	67.90	4	11,572	0.03%
2018/02/26	8	67.19	11	66.41	66.20	-3	11,445	-0.03%
2018/02/23	4	69.83	2	71.15	68.60	2	11,346	0.02%
2018/02/22	16	69.93	1	68.80	68.80	15	11,322	0.13%
2018/02/21	13	70.08	11	70.19	71.10	2	11,333	0.02%
2018/02/12	2	67.00	8	67.36	66.20	-6	11,211	-0.05%
2018/02/09	1	68.10	1	67.30	68.20	0	11,239	0.00%
2018/02/08	7	70.17	18	69.86	69.10	-11	11,150	-0.10%
2018/02/07	10	71.50	3	73.67	74.90	7	10,986	0.06%
2018/02/06	1	66.60	2	68.30	68.10	-1	10,953	-0.01%
2018/02/05	30	73.20	23	73.02	74.00	7	10,852	0.06%
2018/02/02	2	77.30	2	78.85	78.10	0	10,763	0.00%
2018/02/01	11	79.87	2	79.00	77.90	9	10,709	0.08%
2018/01/31	18	76.96	14	77.10	81.80	4	10,660	0.04%
2018/01/30	17	80.92	1	80.40	79.80	16	10,623	0.15%
2018/01/29	27	78.59	32	79.34	82.80	-5	10,536	-0.05%
2018/01/26	4	72.20	14.3	74.76	75.90	-10.3	9,824	-0.10%
2018/01/25	38	71.39	34	70.32	69.00	4	9,269	0.04%
2018/01/24	2	68.15	154	66.58	68.30	-152	8,504	-1.79%	大賣/鉅額交易
2018/01/23	1	62.20	43	62.90	62.10	-42	8,168	-0.51%
2018/01/22	2	62.00	1	62.00	63.50	1	8,143	0.01%
2018/01/19	42	62.43	2	63.30	61.70	40	8,102	0.49%
2018/01/18	43	63.46	23	63.96	63.50	20	8,028	0.25%
2018/01/17	119	63.24	12	63.57	62.70	107	7,988	1.34%	大買/鉅額交易
2018/01/16	29	62.57	22	62.70	63.50	7	7,915	0.09%
2018/01/15	14	58.96	4	60.87	60.80	10	7,863	0.13%
2018/01/12	1	56.20	0	0.00	57.20	1	7,865	0.01%
2018/01/11	10	56.52	9	55.00	54.70	1	7,853	0.01%
2018/01/10	1	57.30	1	56.60	56.00	0	7,798	0.00%
2018/01/08	1	56.70	0	0.00	60.00	1	7,653	0.01%
2018/01/03	2	59.70	3	59.80	60.30	-1	7,503	-0.01%
2018/01/02	2	57.20	0	0.00	57.30	2	7,443	0.03%