智原 (3035)-群益金鼎-三重券商分點個股進出

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:13:35(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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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	14	279.25	3	277.50	280.50	11	8,079	0.14%
2024/05/17	6	278.67	7	277.86	277.00	-1	8,352	-0.01%
2024/05/16	2	275.51	5	278.80	278.50	-3	8,603	-0.03%
2024/05/15	19.1	277.42	18	276.08	272.50	1.1	8,787	0.01%
2024/05/14	2	278.75	2	279.25	279.00	0	9,059	0.00%
2024/05/13	6.1	272.50	0	0.00	272.00	6.1	9,141	0.07%
2024/05/10	6	273.92	8	275.06	273.00	-2	9,396	-0.02%
2024/05/09	3	279.83	5	278.20	276.50	-2	9,548	-0.02%
2024/05/08	2.1	282.26	0	0.00	282.00	2.1	9,612	0.02%
2024/05/07	12	280.20	10	281.40	281.00	2	9,742	0.02%
2024/05/06	7	290.42	1	291.00	285.00	6	9,809	0.06%
2024/05/03	4	289.50	4	293.00	289.00	0	9,974	0.00%
2024/05/02	3	290.67	3	291.50	288.50	0	10,181	0.00%
2024/04/30	4.1	295.54	4	294.00	294.00	0.1	10,399	0.00%
2024/04/29	5	298.10	12	299.79	297.50	-7	10,499	-0.07%
2024/04/26	9	288.72	33.1	298.81	295.50	-24.1	10,648	-0.23%
2024/04/25	37.5	281.87	16.1	282.84	279.00	21.4	10,729	0.20%
2024/04/24	17.2	296.71	8	296.50	294.50	9.2	10,820	0.09%
2024/04/23	4.1	289.70	5	293.00	295.00	-0.9	11,021	-0.01%
2024/04/22	11.1	298.22	4	292.00	290.00	7.1	11,541	0.06%
2024/04/19	7.1	316.05	3	309.83	306.00	4.1	11,660	0.04%
2024/04/18	3	319.83	1	310.50	322.00	2	12,058	0.02%
2024/04/17	6	317.17	5.5	317.27	314.00	0.5	12,758	0.00%
2024/04/16	7.5	316.45	6	316.42	313.00	1.5	12,920	0.01%
2024/04/15	2.1	313.64	2	318.00	312.50	0.1	13,093	0.00%
2024/04/12	4.1	320.21	3	321.00	323.00	1.1	13,337	0.01%
2024/04/11	2.3	327.13	1.9	325.88	318.50	0.4	13,637	0.00%
2024/04/10	3.4	329.17	2	329.50	329.00	1.4	13,758	0.01%
2024/04/09	2.3	333.33	0	0.00	329.00	2.3	14,098	0.02%
2024/04/08	1.2	339.42	1	341.00	338.00	0.2	14,140	0.00%
2024/04/03	2.2	345.79	1	338.50	345.00	1.2	14,171	0.01%
2024/04/02	11.2	348.67	1.1	348.58	347.50	10.1	14,312	0.07%
2024/04/01	5	350.60	5.4	349.69	349.00	-0.4	14,392	0.00%
2024/03/29	1	346.50	1	339.50	344.00	0	14,472	0.00%
2024/03/28	1	336.50	1	336.00	334.50	0	14,504	0.00%
2024/03/26	1.6	348.61	0	340.58	339.50	1.5	14,942	0.01%
2024/03/25	0.3	351.71	13.1	357.06	349.00	-12.8	15,108	-0.08%
2024/03/22	3.2	350.31	3.1	350.57	351.50	0.1	15,234	0.00%
2024/03/21	7	347.93	8	349.50	345.50	-1	15,435	-0.01%
2024/03/20	5	350.70	4	353.88	347.50	1	15,647	0.01%
2024/03/19	20.3	349.97	8.5	351.47	350.00	11.7	15,930	0.07%
2024/03/18	1	355.50	0	0.00	359.00	1	16,292	0.01%
2024/03/15	3.3	357.24	3	358.17	354.50	0.3	16,844	0.00%
2024/03/14	4	356.90	3.1	356.27	362.00	0.9	16,946	0.01%
2024/03/13	6.2	353.33	5	352.30	345.00	1.2	17,056	0.01%
2024/03/12	3	364.50	2	364.50	361.50	1	17,194	0.01%
2024/03/11	2	368.27	1	366.50	363.00	1	17,407	0.01%
2024/03/08	2.1	378.36	2	375.75	362.50	0.1	17,626	0.00%
2024/03/07	2.4	380.71	2	385.75	375.00	0.4	17,877	0.00%
2024/03/06	16.2	387.86	14.7	388.39	392.00	1.5	18,100	0.01%
2024/03/05	5.1	409.82	3	404.00	401.00	2.1	18,356	0.01%
2024/03/04	1	406.00	4	408.00	403.00	-3	18,934	-0.02%
2024/03/01	2	401.25	3	398.19	398.50	-1	19,232	-0.01%
2024/02/29	6	386.42	3	385.83	387.00	3	19,198	0.02%
2024/02/27	6	383.00	8.3	382.97	382.00	-2.3	19,253	-0.01%
2024/02/26	3.3	381.82	2	381.00	380.00	1.3	19,419	0.01%
2024/02/23	3.3	387.06	4	388.13	386.00	-0.8	19,620	0.00%
2024/02/22	6	382.93	5.5	387.85	382.00	0.5	19,604	0.00%
2024/02/21	16.3	384.83	9.1	383.95	380.00	7.2	19,883	0.04%
2024/02/20	6.1	405.20	5	408.20	400.00	1.1	19,888	0.01%
2024/02/19	9.2	425.78	4	427.63	415.00	5.2	19,708	0.03%
2024/02/16	5.1	447.35	6.3	445.56	441.50	-1.2	19,710	-0.01%
2024/02/15	14	450.39	30.1	450.05	455.00	-16.1	19,626	-0.08%
2024/02/05	8.1	421.68	9	420.28	418.00	-1	19,452	0.00%
2024/02/02	12	426.79	10	423.75	421.00	2	19,498	0.01%
2024/02/01	22	418.09	11	416.64	411.00	11	19,353	0.06%
2024/01/31	3.1	421.30	2	418.25	416.50	1.1	19,344	0.01%
2024/01/30	12	427.33	13	424.69	430.00	-1	19,350	-0.01%
2024/01/29	6.1	420.33	4	422.00	420.50	2.1	19,371	0.01%
2024/01/26	11	430.00	8	425.63	422.00	3	19,472	0.02%
2024/01/25	7.3	432.68	7	435.21	439.50	0.3	19,553	0.00%
2024/01/24	9.1	428.26	6	429.42	429.00	3.1	19,605	0.02%
2024/01/23	2	441.00	3	441.17	437.00	-1	19,739	-0.01%
2024/01/22	8	442.75	9.2	444.64	448.00	-1.2	19,787	-0.01%
2024/01/19	28	433.16	27.1	435.65	430.00	0.9	19,771	0.00%
2024/01/18	21	422.62	21	427.62	423.50	0	19,624	0.00%
2024/01/17	22	430.93	26	430.72	428.00	-4	19,804	-0.02%
2024/01/16	33.1	428.44	32.1	424.97	429.50	0.9	19,718	0.00%
2024/01/15	25	414.16	22	419.43	411.50	3	19,409	0.02%
2024/01/12	28	421.52	29	423.03	421.50	-1	19,403	-0.01%
2024/01/11	26	406.56	35.2	399.41	422.50	-9.2	19,203	-0.05%
2024/01/10	11	379.18	12	381.38	387.00	-1	18,815	-0.01%
2024/01/09	23	379.00	21	378.76	375.50	2	19,198	0.01%
2024/01/08	18	382.39	15	381.00	377.00	3	19,208	0.02%
2024/01/05	15	379.90	26.1	380.63	384.00	-11.1	19,186	-0.06%
2024/01/04	16	369.53	15	369.96	372.00	1	19,117	0.01%
2024/01/03	13	370.23	19.1	370.24	373.00	-6.1	19,381	-0.03%
2024/01/02	8.1	354.85	35	355.20	360.00	-26.9	19,188	-0.14%
2023/12/29	5	355.00	46	353.45	357.00	-41	19,396	-0.21%
2023/12/28	24.1	355.31	10	355.30	354.50	14.1	19,425	0.07%
2023/12/27	8	362.38	14.1	362.07	362.50	-6.1	19,385	-0.03%
2023/12/26	7	361.86	16	364.81	361.00	-9	19,483	-0.05%
2023/12/25	4	358.13	4	355.88	357.00	0	19,539	0.00%
2023/12/22	11	357.27	12	357.71	358.00	-1	19,741	-0.01%
2023/12/21	40.2	351.86	16	353.53	350.50	24.2	19,791	0.12%
2023/12/20	17	370.11	13	368.58	365.50	4	19,736	0.02%
2023/12/19	13	371.35	16.2	370.36	373.50	-3.2	19,880	-0.02%
2023/12/18	16	369.41	15	368.17	367.00	1	20,079	0.00%
2023/12/15	16.1	367.25	14	368.11	361.00	2.1	20,106	0.01%
2023/12/14	23	371.04	19.6	370.97	369.00	3.4	20,167	0.02%
2023/12/13	19	372.21	11.5	373.05	368.00	7.5	20,049	0.04%
2023/12/12	11	380.05	25.2	379.09	382.50	-14.2	20,136	-0.07%
2023/12/11	22	367.57	15	366.57	361.50	7	19,961	0.04%
2023/12/08	31.4	363.31	34	366.29	370.00	-2.7	20,159	-0.01%
2023/12/07	13	360.35	9	358.61	357.50	4	20,283	0.02%
2023/12/06	8	368.00	15.1	366.72	361.50	-7.1	20,444	-0.03%
2023/12/05	27.3	366.26	4	369.87	363.50	23.3	20,557	0.11%
2023/12/04	30	382.80	14	383.36	380.00	16	20,635	0.08%
2023/12/01	11.7	386.76	11.1	390.36	391.00	0.6	20,733	0.00%
2023/11/30	16.3	380.91	17	380.12	385.50	-0.7	20,695	0.00%
2023/11/29	22	366.93	38.2	372.89	380.00	-16.2	20,458	-0.08%
2023/11/28	8	348.81	35.3	352.20	361.00	-27.3	20,092	-0.14%
2023/11/27	13.1	336.06	8	336.13	331.00	5.1	19,840	0.03%
2023/11/24	9	341.33	17	342.09	344.00	-8	20,119	-0.04%
2023/11/23	17	339.08	6	336.08	336.00	11	20,142	0.05%
2023/11/22	10.1	347.80	13	349.35	346.00	-3	20,082	-0.01%
2023/11/21	18	345.58	10	345.45	342.50	8	20,170	0.04%
2023/11/20	13.1	351.69	10	351.30	345.00	3.1	20,428	0.02%
2023/11/17	14	338.53	42.6	338.86	351.00	-28.6	20,281	-0.14%
2023/11/16	7.1	319.02	8	319.00	319.50	-0.9	20,030	0.00%
2023/11/15	61.7	325.32	34	328.57	320.50	27.7	20,265	0.14%
2023/11/14	20	334.40	20	332.13	331.00	0	20,648	0.00%
2023/11/13	10	331.90	19	333.82	334.00	-9	21,080	-0.04%
2023/11/10	25	329.02	15	330.67	323.50	10	21,400	0.05%
2023/11/09	12	331.17	10	330.05	333.50	2	21,561	0.01%
2023/11/08	14	331.14	48.1	333.44	335.50	-34.1	21,750	-0.16%
2023/11/07	15	327.53	13	326.19	328.50	2	21,883	0.01%
2023/11/06	13	329.35	6	331.33	332.00	7	21,808	0.03%
2023/11/03	17.1	324.66	14	323.86	322.00	3.1	21,652	0.01%
2023/11/02	33	315.94	37	321.19	324.00	-4	21,438	-0.02%
2023/11/01	36.1	304.03	32	303.44	302.50	4.1	21,213	0.02%
2023/10/31	72	317.89	40	311.01	302.00	32	21,011	0.15%
2023/10/30	9	317.17	13.2	320.17	326.00	-4.2	20,706	-0.02%
2023/10/27	30.1	312.14	27	309.54	308.50	3.1	20,545	0.01%
2023/10/26	32	320.20	35	318.59	318.00	-3	20,428	-0.01%
2023/10/25	10.1	330.89	6	329.83	325.00	4.1	20,272	0.02%
2023/10/24	11	337.05	11	337.77	339.50	0	20,005	0.00%
2023/10/23	17	335.47	16	337.28	338.50	1	19,784	0.01%
2023/10/20	18.1	335.47	26	334.48	334.50	-8	19,531	-0.04%
2023/10/19	19	342.55	15	342.37	343.00	4	19,944	0.02%
2023/10/18	19	349.34	17	347.38	351.00	2	20,269	0.01%
2023/10/17	29	356.72	32	359.48	352.50	-3	20,249	-0.01%
2023/10/16	20	345.25	22	346.75	350.00	-2	20,262	-0.01%
2023/10/13	12	337.58	14	339.89	343.00	-2	20,547	-0.01%
2023/10/12	8	340.06	51.1	339.94	345.00	-43.1	20,918	-0.21%
2023/10/11	7	336.50	16.4	338.77	331.00	-9.4	21,100	-0.04%
2023/10/06	2.1	316.31	1	321.50	323.00	1.1	21,221	0.01%
2023/10/05	13.2	316.48	27.1	315.48	321.00	-14	21,269	-0.07%
2023/10/04	8.1	299.63	15	300.40	303.00	-7	21,347	-0.03%
2023/10/03	10.1	309.04	6	305.17	304.00	4.1	21,588	0.02%
2023/10/02	2.4	315.42	4	314.38	312.50	-1.6	21,981	-0.01%
2023/09/28	11	308.55	8	307.63	306.00	3	22,153	0.01%
2023/09/27	12.1	302.67	12	300.88	306.00	0.1	22,691	0.00%
2023/09/26	12	309.13	8	303.88	303.00	4	22,997	0.02%
2023/09/25	16	311.41	23	314.04	309.50	-7	23,198	-0.03%
2023/09/22	40	301.36	40	298.75	304.50	0	23,162	0.00%
2023/09/21	58	299.93	28	304.52	298.00	30	23,315	0.13%
2023/09/20	32	319.11	29	320.07	315.50	3	23,080	0.01%
2023/09/19	23	328.85	19	332.34	322.50	4	23,122	0.02%
2023/09/18	31	340.92	29	341.72	344.50	2	23,117	0.01%
2023/09/15	44	354.11	43	347.07	338.00	1	23,086	0.00%
2023/09/14	40	354.68	48	356.31	356.50	-8	22,723	-0.04%
2023/09/13	24	329.56	15	334.30	348.00	9	22,482	0.04%
2023/09/12	24	342.16	18.7	334.40	325.50	5.3	22,316	0.02%
2023/09/11	27	354.04	32.1	354.09	346.50	-5.1	22,193	-0.02%
2023/09/08	27	359.91	21	360.76	360.00	6	21,987	0.03%
2023/09/07	27	365.43	23	368.68	369.50	4	21,976	0.02%
2023/09/06	45.1	359.98	54.1	364.05	367.00	-9	21,685	-0.04%
2023/09/05	10.1	350.80	10	352.65	357.00	0.1	21,301	0.00%
2023/09/04	6	340.58	5	342.20	345.00	1	21,044	0.00%
2023/09/01	21	344.29	23	340.92	335.00	-2	20,849	-0.01%
2023/08/31	19.1	344.79	16	345.97	345.00	3.1	20,501	0.02%
2023/08/30	12	346.31	12	344.63	342.00	0	20,321	0.00%
2023/08/29	1	338.50	5	337.10	335.50	-4	19,928	-0.02%
2023/08/28	13	333.92	0	0.00	335.00	13	19,742	0.07%
2023/08/25	4	334.88	9	339.33	334.00	-5	19,539	-0.03%
2023/08/24	38	340.97	14	338.89	333.00	24	19,248	0.12%
2023/08/23	10.1	333.80	7	338.64	340.50	3.1	19,019	0.02%
2023/08/22	7.5	343.87	5	343.60	341.00	2.5	18,776	0.01%
2023/08/21	10	340.60	5	333.40	335.50	5	18,741	0.03%
2023/08/18	28.1	349.34	7	348.90	328.00	21.1	18,462	0.11%
2023/08/17	14.4	357.77	18	357.44	357.00	-3.6	17,899	-0.02%
2023/08/16	19.5	336.23	19	335.37	341.00	0.5	17,419	0.00%
2023/08/15	4	323.38	5	327.80	334.00	-1	17,012	-0.01%
2023/08/14	7	304.15	9	302.39	304.00	-2	16,725	-0.01%
2023/08/11	3	292.67	2	293.25	293.50	1	16,465	0.01%
2023/08/10	2	280.50	0	0.00	280.00	2	16,235	0.01%
2023/08/09	1	302.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	2	293.25	1	293.00	295.50	1	16,287	0.01%
2023/08/07	0	0.00	2	309.00	307.50	-2	16,315	-0.01%
2023/08/04	3	279.00	1	271.00	281.50	2	16,299	0.01%
2023/08/02	1	281.00	1	309.50	281.00	0	16,296	0.00%
2023/08/01	1	317.50	0	0.00	312.00	1	16,305	0.01%
2023/07/31	4	327.63	2	318.50	326.00	2	16,364	0.01%
2023/07/28	0	0.00	4	315.25	319.50	-4	16,321	-0.02%
2023/07/27	7	317.86	6.2	323.78	331.00	0.9	16,358	0.01%
2023/07/26	0	0.00	1	340.00	340.00	-1	16,321	-0.01%
2023/07/24	42	384.64	33	385.58	377.50	9	16,601	0.05%
2023/07/21	33	358.20	40	362.16	379.50	-7	16,376	-0.04%
2023/07/20	13	333.15	13	334.95	345.00	0	15,962	0.00%
2023/07/19	7	331.57	8	334.93	329.00	-1	15,782	-0.01%
2023/07/18	16	323.75	21	316.98	314.00	-5	15,305	-0.03%
2023/07/17	6	312.10	13	317.73	319.00	-7	14,809	-0.05%
2023/07/14	17	276.85	20	283.63	295.00	-3	14,264	-0.02%
2023/07/13	13	271.81	19	275.55	268.50	-6	13,808	-0.04%
2023/07/12	16	260.69	15	261.33	260.50	1	13,253	0.01%
2023/07/11	13	263.84	14.1	263.78	262.00	-1.1	13,097	-0.01%
2023/07/10	14.1	251.45	14	253.07	253.50	0.1	12,812	0.00%
2023/07/07	23	245.63	24	245.81	244.50	-1	12,591	-0.01%
2023/07/06	9	257.06	8	256.31	253.50	1	12,163	0.01%
2023/07/05	40	256.05	50.1	256.11	255.50	-10.1	11,910	-0.08%
2023/07/04	12	243.21	17.8	242.55	250.50	-5.8	11,417	-0.05%
2023/07/03	13	226.54	26	224.10	228.00	-13	11,054	-0.12%
2023/06/30	9	209.67	10	211.35	211.00	-1	10,835	-0.01%
2023/06/29	12	211.50	18	209.69	210.00	-6	10,851	-0.06%
2023/06/28	8	203.25	13	203.23	201.00	-5	10,717	-0.05%
2023/06/27	5	202.50	8	202.50	198.00	-3	11,051	-0.03%
2023/06/26	7	201.64	11	203.55	202.00	-4	11,102	-0.04%
2023/06/21	3	195.33	9	194.72	199.00	-6	11,496	-0.05%
2023/06/20	0	0.00	2.1	199.50	196.00	-2.1	11,548	-0.02%
2023/06/19	3	197.00	2.1	197.17	196.50	0.9	11,706	0.01%
2023/06/16	1.5	195.33	2.1	195.00	193.00	-0.6	11,603	-0.01%
2023/06/15	8	189.88	11.3	191.91	190.00	-3.3	11,553	-0.03%
2023/06/14	17	188.12	7	187.07	186.00	10	11,600	0.09%
2023/06/13	8	186.56	6	185.00	187.50	2	11,641	0.02%
2023/06/12	2	174.25	1	176.00	174.50	1	11,506	0.01%
2023/06/09	0	0.00	2	173.50	173.50	-2	11,537	-0.02%
2023/06/08	4	168.38	3	168.33	168.50	1	11,624	0.01%
2023/06/07	0	0.00	1	170.50	172.00	-1	11,779	-0.01%
2023/06/06	0	0.00	2	171.00	170.50	-2	12,282	-0.02%
2023/06/05	2	173.00	2	173.00	173.00	0	12,355	0.00%
2023/06/02	1	172.50	3	173.50	172.00	-2	12,416	-0.02%
2023/05/31	0	0.00	2	172.00	171.50	-2	12,750	-0.02%
2023/05/30	2	172.00	2	171.00	172.50	0	12,802	0.00%
2023/05/29	4	173.13	3	175.17	173.50	1	12,820	0.01%
2023/05/26	5	170.10	3	169.00	168.50	2	12,907	0.02%
2023/05/25	3	172.17	5	173.70	170.50	-2	13,281	-0.02%
2023/05/24	4	166.88	2	167.00	167.00	2	13,602	0.01%
2023/05/23	1	171.50	3	171.67	171.00	-2	13,714	-0.01%
2023/05/22	6	169.17	4	168.88	168.50	2	13,833	0.01%
2023/05/19	0	0.00	2	171.25	172.00	-2	13,863	-0.01%
2023/05/18	2	167.25	1	167.00	167.50	1	13,979	0.01%
2023/05/17	3	163.50	1	164.00	166.50	2	14,073	0.01%
2023/05/16	4	164.88	5	165.70	162.00	-1	14,134	-0.01%
2023/05/15	3	164.17	2	163.25	164.50	1	14,162	0.01%
2023/05/12	10	165.95	5	167.00	167.00	5	14,331	0.03%
2023/05/11	3	165.67	3	166.33	164.50	0	14,585	0.00%
2023/05/09	1	168.00	1	167.00	168.00	0	15,223	0.00%
2023/05/08	6	171.17	7	170.79	168.50	-1	15,458	-0.01%
2023/05/05	7	168.79	7	169.43	170.00	0	16,178	0.00%
2023/05/04	4	167.50	3	167.33	169.00	1	16,439	0.01%
2023/05/03	9	166.11	11	166.18	166.00	-2	16,616	-0.01%
2023/05/02	5	169.20	11	167.50	170.00	-6	16,586	-0.04%
2023/04/28	26	164.15	11	163.36	164.00	15	16,619	0.09%
2023/04/27	9	161.44	13	161.54	160.00	-4	16,470	-0.02%
2023/04/26	22.1	159.16	14	158.89	158.50	8.1	16,309	0.05%
2023/04/25	17	172.21	21	169.98	171.00	-4	15,999	-0.03%
2023/04/24	14.2	178.22	10	178.85	177.00	4.2	15,830	0.03%
2023/04/21	2	184.50	1	182.00	184.50	1	15,754	0.01%
2023/04/20	12	189.33	2	189.25	191.00	10	15,770	0.06%
2023/04/19	7	189.71	4	188.50	188.50	3	15,884	0.02%
2023/04/18	1	197.00	0	0.00	191.50	1	15,912	0.01%
2023/04/17	1	193.50	1	193.50	194.50	0	15,967	0.00%
2023/04/14	3	194.00	0	0.00	194.50	3	16,057	0.02%
2023/04/13	3	193.17	5	192.11	192.00	-2	16,143	-0.01%
2023/04/12	4	196.88	2	196.25	196.50	2	16,172	0.01%
2023/04/11	5	197.80	3	198.17	197.50	2	16,198	0.01%
2023/04/10	5.1	200.22	2	200.25	199.50	3.1	16,385	0.02%
2023/04/07	11	201.18	4.1	200.89	200.00	6.9	16,361	0.04%
2023/04/06	10.1	197.80	11.1	198.12	201.00	-1	16,255	-0.01%
2023/03/31	2.1	193.56	4	193.63	196.50	-1.9	16,126	-0.01%
2023/03/30	15	191.30	12	191.63	193.00	3	16,015	0.02%
2023/03/29	16	191.31	5	191.20	189.00	11	15,899	0.07%
2023/03/28	18	197.81	24	199.51	195.50	-6	15,737	-0.04%
2023/03/27	10	212.51	12	211.04	209.00	-2	15,297	-0.01%
2023/03/24	18	211.69	30.2	215.97	215.50	-12.2	15,057	-0.08%
2023/03/23	14.2	201.38	11	200.09	198.50	3.2	14,498	0.02%
2023/03/22	6	198.50	21	198.14	200.50	-15	14,533	-0.10%
2023/03/21	1	194.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	7	196.36	6.1	194.68	191.00	0.9	14,384	0.01%
2023/03/17	4.6	194.10	8	193.75	194.50	-3.4	14,410	-0.02%
2023/03/16	7	187.93	4.1	186.75	188.00	2.9	14,186	0.02%
2023/03/15	7.1	191.91	11	192.41	190.50	-3.9	14,175	-0.03%
2023/03/14	4	186.38	1	187.00	187.50	3	14,093	0.02%
2023/03/13	14	185.04	10	186.10	186.50	4	14,174	0.03%
2023/03/10	16	187.31	13	187.19	187.00	3	14,176	0.02%
2023/03/09	22	196.84	21.1	199.14	194.00	0.9	14,405	0.01%
2023/03/08	8	186.94	4	188.00	191.00	4	13,983	0.03%
2023/03/07	7	187.86	7	187.43	187.50	0	13,967	0.00%
2023/03/06	4	191.38	3	190.00	189.50	1	13,998	0.01%
2023/03/03	9	193.06	6.3	190.79	188.50	2.7	14,115	0.02%
2023/03/02	4	187.25	1	185.50	186.00	3	14,220	0.02%
2023/03/01	8	185.50	0	0.00	186.00	8	14,266	0.06%
2023/02/24	3	188.00	2	188.25	185.50	1	14,319	0.01%
2023/02/23	9	186.44	15	187.03	188.50	-6	14,153	-0.04%
2023/02/22	11	183.18	10	188.85	181.00	1	14,009	0.01%
2023/02/21	3	197.17	5	196.40	200.50	-2	13,748	-0.01%
2023/02/20	6	197.67	11	196.82	195.00	-5	13,831	-0.04%
2023/02/17	3	196.50	1	196.50	196.50	2	14,067	0.01%
2023/02/16	4.1	197.88	4	198.00	200.50	0.1	14,445	0.00%
2023/02/15	5	192.40	5.5	191.50	193.00	-0.5	14,704	0.00%
2023/02/14	1	195.50	3.3	194.08	192.00	-2.3	14,749	-0.02%
2023/02/13	8.1	194.75	7	193.57	193.50	1.1	15,074	0.01%
2023/02/10	1	193.00	9	194.33	193.50	-8	15,370	-0.05%
2023/02/09	39	200.73	29.1	200.19	198.50	9.9	15,653	0.06%
2023/02/08	35.1	199.58	25	199.72	199.00	10.1	15,573	0.06%
2023/02/07	6	189.67	5	190.00	191.50	1	15,221	0.01%
2023/02/06	7	194.50	13.2	190.58	190.00	-6.2	15,323	-0.04%
2023/02/03	14	189.25	19.2	193.14	194.50	-5.2	15,369	-0.03%
2023/02/02	10	180.75	11	183.05	184.00	-1	14,907	-0.01%
2023/02/01	2	176.25	5.1	175.39	175.50	-3.1	15,396	-0.02%
2023/01/31	1	168.00	3.1	168.85	169.50	-2.1	15,627	-0.01%
2023/01/30	3.1	168.03	1	164.50	168.50	2.1	16,331	0.01%
2023/01/17	0.4	159.38	0	0.00	160.00	0.4	17,101	0.00%
2023/01/16	1	160.00	1	159.50	159.50	0	17,567	0.00%
2023/01/13	5.5	159.14	1	160.50	157.50	4.5	17,880	0.03%
2023/01/12	2	160.75	1	160.00	160.00	1	18,323	0.01%
2023/01/11	3	159.67	5	158.30	161.00	-2	18,752	-0.01%
2023/01/10	3.1	158.81	3	158.50	160.00	0.1	19,182	0.00%
2023/01/09	2	157.00	1	156.00	158.50	1	19,639	0.01%
2023/01/06	3	148.67	5	150.50	151.00	-2	19,950	-0.01%
2023/01/05	9	148.72	7	147.86	147.00	2	20,375	0.01%
2023/01/04	4.2	147.81	2	146.50	149.00	2.2	20,876	0.01%
2023/01/03	1	144.50	1	142.50	147.00	0	21,203	0.00%
2022/12/30	6	144.42	6	143.67	142.50	0	21,448	0.00%
2022/12/29	3	145.17	5	144.30	145.50	-2	21,795	-0.01%
2022/12/28	4	146.00	9.1	150.90	145.00	-5.1	22,145	-0.02%
2022/12/27	1	154.00	0	0.00	156.50	1	22,266	0.00%
2022/12/26	3	152.67	3	154.17	152.00	0	22,770	0.00%
2022/12/23	2	157.25	2	158.50	159.00	0	23,323	0.00%
2022/12/21	17	159.26	13	157.65	157.50	4	24,226	0.02%
2022/12/20	17	159.56	15	157.77	156.00	2	24,661	0.01%
2022/12/19	1	163.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	11	165.32	11	165.91	165.00	0	25,528	0.00%
2022/12/15	5	173.50	0	0.00	171.50	5	25,759	0.02%
2022/12/14	7.1	168.21	8	172.25	173.00	-0.9	25,800	0.00%
2022/12/13	1	165.50	1	167.00	164.00	0	25,794	0.00%
2022/12/12	0	0.00	3	164.00	164.00	-3	25,943	-0.01%
2022/12/09	1	172.00	10	172.00	168.50	-9	26,462	-0.03%
2022/12/08	1	169.00	0	0.00	167.00	1	26,667	0.00%
2022/12/07	3	172.83	6	170.50	170.00	-3	26,854	-0.01%
2022/12/06	19	177.58	14	175.93	175.50	5	26,928	0.02%
2022/12/05	1	181.00	2	179.50	178.00	-1	27,113	0.00%
2022/12/02	7.1	176.80	6	177.50	176.50	1.1	27,347	0.00%
2022/12/01	4	175.88	3.5	175.80	175.50	0.5	27,536	0.00%
2022/11/30	1	167.50	2.4	169.11	168.50	-1.4	27,497	-0.01%
2022/11/29	2	166.00	4	165.75	165.50	-2	27,732	-0.01%
2022/11/28	3	166.67	3	167.83	168.50	0	28,144	0.00%
2022/11/25	9	170.50	11	167.82	167.50	-2	28,344	-0.01%
2022/11/24	5	171.20	6	171.75	172.00	-1	28,350	0.00%
2022/11/23	3	166.67	0	0.00	163.50	3	28,343	0.01%
2022/11/22	2	165.00	4	162.63	166.50	-2	28,707	-0.01%
2022/11/21	13	165.19	14	164.75	164.00	-1	29,182	0.00%
2022/11/18	26	169.06	13	166.31	166.00	13	29,702	0.04%
2022/11/17	10	167.00	20	168.88	170.50	-10	29,817	-0.03%
2022/11/16	7	166.79	9	166.28	167.00	-2	30,017	-0.01%
2022/11/15	54	165.68	52	166.05	167.00	2	30,214	0.01%
2022/11/14	5	161.40	24	163.17	163.50	-19	30,634	-0.06%
2022/11/11	25	160.42	21	159.14	156.50	4	31,097	0.01%
2022/11/10	4	150.88	21	150.24	150.50	-17	30,971	-0.05%
2022/11/09	9	150.56	11	151.68	150.50	-2	31,293	-0.01%
2022/11/08	24	151.83	9	148.39	147.00	15	31,812	0.05%
2022/11/07	7	148.21	9	149.61	149.00	-2	32,171	-0.01%
2022/11/04	13	142.65	19	142.24	142.50	-6	31,967	-0.02%
2022/11/03	13	143.69	3	144.67	144.00	10	31,985	0.03%
2022/11/02	7	145.50	6	146.08	145.50	1	32,066	0.00%
2022/11/01	6	145.58	7	146.36	146.50	-1	32,164	0.00%
2022/10/31	18	143.31	18	142.47	142.00	0	32,256	0.00%
2022/10/28	21	142.02	27	142.30	139.50	-6	32,356	-0.02%
2022/10/27	11	136.27	13	136.58	138.00	-2	31,865	-0.01%
2022/10/26	38	135.08	30	135.73	133.50	8	31,835	0.03%
2022/10/25	29.4	134.65	31	135.11	139.50	-1.7	31,506	-0.01%
2022/10/24	4	132.75	17	134.12	134.50	-13	31,060	-0.04%
2022/10/21	7	124.14	7	124.21	122.50	0	31,495	0.00%
2022/10/20	10	124.25	10	125.70	127.00	0	32,320	0.00%
2022/10/19	22	130.11	16	128.47	125.00	6	32,200	0.02%
2022/10/18	36	131.24	32	129.53	130.50	4	32,249	0.01%
2022/10/17	13	128.62	15	129.07	131.50	-2	32,783	-0.01%
2022/10/14	18	125.08	22	127.98	130.00	-4	33,031	-0.01%
2022/10/13	18	122.89	28	121.16	118.50	-10	33,153	-0.03%
2022/10/12	29	123.22	42.1	122.55	122.00	-13.1	33,056	-0.04%
2022/10/11	8	127.50	9.1	127.65	127.00	-1.1	33,018	0.00%
2022/10/07	3.2	136.08	3	138.17	136.50	0.2	32,849	0.00%
2022/10/06	7	137.93	13	138.50	140.00	-6	32,872	-0.02%
2022/10/05	17	137.79	9	136.00	133.50	8	32,704	0.02%
2022/10/04	16	138.72	13	138.04	137.50	3	32,381	0.01%
2022/10/03	21	136.74	20.1	135.90	135.50	1	32,180	0.00%
2022/09/30	24	129.96	26	130.56	134.00	-2	32,572	-0.01%
2022/09/29	20	131.23	16	128.88	127.00	4	32,663	0.01%
2022/09/28	14	132.64	21	129.38	127.50	-7	32,739	-0.02%
2022/09/27	21	135.38	18	134.19	134.50	3	32,704	0.01%
2022/09/26	14	138.04	35	137.97	136.00	-21	32,637	-0.06%
2022/09/23	17	150.23	11	148.55	145.50	6	32,650	0.02%
2022/09/22	9	151.39	6	150.42	156.00	3	32,479	0.01%
2022/09/21	13	152.35	14	152.39	152.50	-1	32,515	0.00%
2022/09/20	9	153.11	10	152.40	152.00	-1	32,776	0.00%
2022/09/19	19	154.53	19	154.34	152.50	0	32,932	0.00%
2022/09/16	24	157.19	23	155.93	153.50	1	33,125	0.00%
2022/09/15	30	167.37	52	166.10	161.00	-22	33,151	-0.07%
2022/09/14	5	169.70	4	170.13	169.50	1	33,183	0.00%
2022/09/13	7	176.86	6	175.83	176.00	1	33,222	0.00%
2022/09/12	18	178.31	16	176.88	173.00	2	33,278	0.01%
2022/09/08	19	175.29	11	174.82	175.50	8	33,482	0.02%
2022/09/07	13	174.23	13	175.54	176.00	0	33,488	0.00%
2022/09/06	16	175.78	12	176.58	175.50	4	33,699	0.01%
2022/09/05	7	182.14	5	181.40	179.50	2	33,603	0.01%
2022/09/02	32	187.70	25	188.98	188.00	7	33,488	0.02%
2022/09/01	32	183.45	31	185.13	181.00	1	33,293	0.00%
2022/08/31	7	187.79	8	188.13	187.00	-1	33,223	0.00%
2022/08/30	20	189.80	8	188.88	188.50	12	33,343	0.04%
2022/08/29	28.2	184.77	14	185.75	190.00	14.2	33,178	0.04%
2022/08/26	36.1	199.17	20	195.52	191.00	16.1	33,079	0.05%
2022/08/25	31	194.74	45.1	195.49	195.00	-14.1	32,887	-0.04%
2022/08/24	38	189.68	27	188.76	186.00	11	32,679	0.03%
2022/08/23	22	187.27	20	188.68	190.50	2	32,474	0.01%
2022/08/22	24	189.81	7	190.29	186.00	17	32,316	0.05%
2022/08/19	18.1	194.14	24	194.06	189.50	-5.9	32,358	-0.02%
2022/08/18	25.2	184.33	38	184.55	189.00	-12.8	31,931	-0.04%
2022/08/17	14	177.21	20	175.83	175.50	-6	31,262	-0.02%
2022/08/16	8.3	176.88	10	176.90	175.50	-1.7	31,269	-0.01%
2022/08/15	28	176.02	27	176.76	178.00	1	31,286	0.00%
2022/08/12	16	162.03	35.5	165.04	170.50	-19.5	30,694	-0.06%
2022/08/11	5.5	155.64	6	155.67	155.00	-0.5	30,349	0.00%
2022/08/10	18	150.03	17	150.03	149.00	1	30,681	0.00%
2022/08/09	33	154.05	17	154.41	154.50	16	30,843	0.05%
2022/08/08	14	155.86	14	155.86	154.50	0	31,057	0.00%
2022/08/05	9	156.06	16	157.66	159.50	-7	31,147	-0.02%
2022/08/04	12	146.63	13	147.58	149.00	-1	31,240	0.00%
2022/08/03	16	151.25	16	150.91	148.50	0	31,290	0.00%
2022/08/02	13	149.35	12	148.88	151.50	1	31,482	0.00%
2022/08/01	23	154.20	18	154.31	153.00	5	31,442	0.02%
2022/07/29	17	157.03	16	157.25	156.00	1	31,376	0.00%
2022/07/28	25	160.66	24	159.90	155.50	1	31,475	0.00%
2022/07/27	74	168.09	54	164.37	163.00	20	30,798	0.06%
2022/07/26	20	179.23	19	179.03	177.50	1	29,889	0.00%
2022/07/25	23	178.04	24	179.48	181.50	-1	29,826	0.00%
2022/07/22	53	182.76	36	183.72	180.50	17	29,766	0.06%
2022/07/21	12	167.75	22	171.16	179.00	-10	29,265	-0.03%
2022/07/20	14	161.50	18	161.83	163.00	-4	28,744	-0.01%
2022/07/19	15	157.63	15	157.07	154.00	0	28,522	0.00%
2022/07/18	17	158.15	15	159.70	158.00	2	28,377	0.01%
2022/07/15	10	151.55	10	152.80	152.50	0	28,062	0.00%
2022/07/14	9	147.89	10	148.65	150.00	-1	28,107	0.00%
2022/07/13	5	155.20	5	154.60	146.50	0	27,985	0.00%
2022/07/12	5	157.40	6	154.33	150.00	-1	28,075	0.00%
2022/07/11	7	166.86	6	166.58	162.00	1	28,455	0.00%
2022/07/08	29	169.28	25	168.86	165.00	4	28,630	0.01%
2022/07/07	9	164.67	16	169.72	174.00	-7	28,007	-0.02%
2022/07/06	39	165.62	38	162.71	160.50	1	27,834	0.00%
2022/07/05	21	172.00	23	172.48	174.00	-2	27,750	-0.01%
2022/07/04	14	170.68	24	172.06	172.50	-10	27,851	-0.04%
2022/07/01	46	179.71	38	178.01	172.00	8	27,944	0.03%
2022/06/30	29	187.48	29	189.16	191.00	0	27,826	0.00%
2022/06/29	26	192.08	29	192.28	194.50	-3	27,816	-0.01%
2022/06/28	42	190.79	31	186.76	190.00	11	27,790	0.04%
2022/06/27	22	199.70	33	197.47	198.00	-11	28,067	-0.04%
2022/06/24	29	188.93	25	189.44	187.50	4	28,540	0.01%
2022/06/23	32	188.38	41	189.77	190.00	-9	28,676	-0.03%
2022/06/22	36	196.53	39	191.83	186.50	-3	28,328	-0.01%
2022/06/21	26	204.23	25	204.48	207.00	1	28,133	0.00%
2022/06/20	18	206.67	17.3	206.41	201.50	0.7	28,206	0.00%
2022/06/17	28	208.84	25	210.46	209.00	3	28,277	0.01%
2022/06/16	15	227.70	15	224.47	214.50	0	28,039	0.00%
2022/06/15	29	232.22	36	231.15	228.50	-7	28,074	-0.02%
2022/06/14	11	222.32	11	224.09	225.50	0	28,220	0.00%
2022/06/13	13	222.23	8	222.13	226.00	5	28,523	0.02%
2022/06/10	17	220.29	20	220.60	225.50	-3	29,039	-0.01%
2022/06/09	15	222.93	19	223.87	224.00	-4	29,291	-0.01%
2022/06/08	18	227.69	12	228.58	222.50	6	29,488	0.02%
2022/06/07	13	226.08	19	227.71	228.50	-6	30,017	-0.02%
2022/06/06	17	227.35	19	228.05	231.50	-2	30,785	-0.01%
2022/06/02	28	231.61	22	230.59	226.00	6	31,348	0.02%
2022/06/01	14	242.61	16	243.28	238.00	-2	31,717	-0.01%
2022/05/31	16	237.16	16	237.31	240.50	0	31,931	0.00%
2022/05/30	12	240.21	12	239.16	242.00	0	32,963	0.00%
2022/05/27	17.1	238.82	12	240.04	231.00	5.1	33,710	0.02%
2022/05/26	31	249.84	23	246.61	238.50	8	34,303	0.02%
2022/05/25	12	251.96	10	253.15	255.00	2	34,805	0.01%
2022/05/24	18	254.36	12	252.29	250.00	6	35,532	0.02%
2022/05/23	17	267.53	7	269.50	257.50	10	36,322	0.03%
2022/05/20	16	269.34	16	269.13	269.50	0	36,532	0.00%
2022/05/19	17	263.74	14	264.46	269.50	3	36,484	0.01%
2022/05/18	25	265.64	43	265.94	268.00	-18	36,532	-0.05%
2022/05/17	13	253.46	8	253.38	255.00	5	36,520	0.01%
2022/05/16	17	263.32	13	261.12	252.50	4	37,163	0.01%
2022/05/13	26	261.17	27	261.19	257.00	-1	37,394	0.00%
2022/05/12	30	256.97	29	256.92	254.50	1	37,471	0.00%
2022/05/11	10	250.80	10	251.80	257.50	0	37,788	0.00%
2022/05/10	23	244.02	30	244.80	255.00	-7	37,985	-0.02%
2022/05/09	17	253.59	5	260.10	246.50	12	38,497	0.03%
2022/05/06	12	275.04	3	274.83	272.00	9	38,829	0.02%
2022/05/05	11	278.00	18	278.83	286.00	-7	38,763	-0.02%
2022/05/04	12	265.38	11	265.27	262.50	1	38,558	0.00%
2022/05/03	2	264.75	1	267.50	264.50	1	38,787	0.00%
2022/04/29	10	263.55	10	261.65	260.50	0	38,955	0.00%
2022/04/28	12	255.58	13	257.08	260.00	-1	38,880	0.00%
2022/04/27	23	243.54	28	242.46	252.50	-5	38,898	-0.01%
2022/04/26	15	246.27	14	246.18	242.50	1	38,817	0.00%
2022/04/25	20	252.48	19	253.97	248.50	1	39,070	0.00%
2022/04/22	14	265.93	8	264.94	267.50	6	39,245	0.02%
2022/04/21	6	275.92	7	276.21	275.00	-1	39,660	0.00%
2022/04/20	5	272.30	7	272.29	276.50	-2	39,824	-0.01%
2022/04/19	7	273.50	4	274.00	268.50	3	39,943	0.01%
2022/04/18	25	267.32	34	267.76	272.50	-9	40,018	-0.02%
2022/04/15	26	263.25	19	264.63	265.50	7	40,260	0.02%
2022/04/14	17	282.62	14	283.11	281.50	3	40,341	0.01%
2022/04/13	12	286.58	16	285.69	289.50	-4	40,256	-0.01%
2022/04/12	42	282.42	31	281.44	281.50	11	40,177	0.03%
2022/04/11	20	289.90	23	290.30	281.00	-3	39,911	-0.01%
2022/04/08	17	299.09	17	299.56	301.50	0	39,727	0.00%
2022/04/07	27	307.87	22	306.89	296.00	5	39,457	0.01%
2022/04/06	18	313.22	17.4	311.88	317.00	0.7	39,182	0.00%
2022/04/01	9	299.17	10	300.20	312.00	-1	39,128	0.00%
2022/03/31	16	310.34	11	312.91	305.50	5	39,374	0.01%
2022/03/30	13.2	321.33	13	320.15	312.50	0.2	39,541	0.00%
2022/03/29	14	318.04	17	318.79	322.50	-3	39,675	-0.01%
2022/03/28	38	296.70	28	296.25	311.00	10	40,065	0.02%
2022/03/25	3	296.33	6	294.75	296.00	-3	40,418	-0.01%
2022/03/24	2	288.00	0	0.00	287.50	2	40,965	0.00%
2022/03/23	26	294.52	27	294.89	284.00	-1	42,365	0.00%
2022/03/22	7	285.07	8	286.13	282.00	-1	42,972	0.00%
2022/03/21	2	282.00	4	279.38	274.50	-2	43,100	0.00%
2022/03/18	9	272.17	10	272.40	273.00	-1	43,130	0.00%
2022/03/17	29	273.53	37	274.34	275.00	-8	42,942	-0.02%
2022/03/16	41	262.15	33	259.14	255.00	8	42,428	0.02%
2022/03/15	26	278.90	18	272.56	260.50	8	42,269	0.02%
2022/03/14	16	290.78	15	291.53	286.00	1	42,126	0.00%
2022/03/11	24	283.04	24	281.33	287.00	0	41,766	0.00%
2022/03/10	43	285.26	45	285.79	281.00	-2	41,630	0.00%
2022/03/09	42	285.14	44	288.00	275.00	-2	41,146	0.00%
2022/03/08	94	289.59	92	285.89	273.50	2	40,380	0.00%
2022/03/07	43	282.73	37	284.16	287.50	6	39,594	0.02%
2022/03/04	28	299.11	29	297.60	288.00	-1	39,069	0.00%
2022/03/03	83	317.41	93	318.24	312.00	-10	38,732	-0.03%
2022/03/02	54.2	301.09	56	301.21	307.00	-1.9	37,914	0.00%
2022/03/01	34	284.24	32	284.62	299.50	2	37,091	0.01%
2022/02/25	18	265.75	20	265.15	272.50	-2	36,252	-0.01%
2022/02/24	35	245.39	34	249.15	248.00	1	35,583	0.00%
2022/02/23	48	245.38	59	247.33	245.00	-11	34,753	-0.03%
2022/02/22	74	238.58	72.6	236.19	233.50	1.4	33,923	0.00%
2022/02/21	21	235.00	31	235.76	239.00	-10	33,503	-0.03%
2022/02/18	27	234.04	27	234.61	238.50	0	33,774	0.00%
2022/02/17	21	237.26	21	238.57	233.00	0	33,898	0.00%
2022/02/16	41	246.27	41	244.94	243.00	0	33,682	0.00%
2022/02/15	32	238.36	38	234.08	232.00	-6	33,336	-0.02%
2022/02/14	16	233.88	17	232.56	231.00	-1	33,092	0.00%
2022/02/11	42	245.14	37	244.42	244.00	5	33,159	0.02%
2022/02/10	16	239.19	16	236.13	234.00	0	32,875	0.00%
2022/02/09	33	237.15	41	235.29	236.50	-8	32,706	-0.02%
2022/02/08	27	218.48	23	222.37	224.00	4	32,424	0.01%
2022/02/07	4	202.75	9	202.94	209.50	-5	32,386	-0.02%
2022/01/26	39	205.38	42	204.48	199.50	-3	32,810	-0.01%
2022/01/25	19	210.08	15	210.47	205.50	4	33,233	0.01%
2022/01/24	13	210.88	12	212.13	213.50	1	33,695	0.00%
2022/01/21	14	215.71	7	215.86	216.00	7	34,692	0.02%
2022/01/20	34	216.50	22	217.00	219.00	12	35,430	0.03%
2022/01/19	9	212.72	9	213.44	215.00	0	36,018	0.00%
2022/01/18	35	215.04	33	214.77	209.00	2	36,701	0.01%
2022/01/17	20	212.20	16	211.69	214.50	4	37,392	0.01%
2022/01/14	22	209.11	25	208.30	213.00	-3	37,851	-0.01%
2022/01/13	12	196.92	15	197.87	200.50	-3	38,128	-0.01%
2022/01/12	38	201.13	23	200.43	200.50	15	38,678	0.04%
2022/01/11	15.1	202.56	11	199.77	199.00	4.1	39,898	0.01%
2022/01/10	28	209.23	22	210.50	207.00	6	40,656	0.01%
2022/01/07	28	208.66	26	206.58	199.00	2	41,496	0.00%
2022/01/06	6	209.00	5	209.30	211.00	1	41,693	0.00%
2022/01/05	5	219.50	5	221.20	218.50	0	42,783	0.00%
2022/01/04	8	226.81	5	226.00	221.00	3	44,346	0.01%
2022/01/03	6	229.67	6	229.08	226.00	0	44,732	0.00%
2021/12/30	18	234.58	19	237.08	239.00	-1	44,982	0.00%
2021/12/29	13	240.27	13	237.65	238.00	0	44,942	0.00%
2021/12/28	28	241.02	31	241.02	245.50	-3	45,334	-0.01%
2021/12/27	41	247.93	41	239.21	238.50	0	45,452	0.00%
2021/12/24	36	247.21	39	247.44	249.00	-3	45,182	-0.01%
2021/12/23	70	248.01	77	244.81	243.00	-7	45,107	-0.02%
2021/12/22	112	244.69	116	242.66	243.00	-4	44,945	-0.01%	大買/大賣/
2021/12/21	49	225.67	51	227.24	238.50	-2	44,416	0.00%
2021/12/20	45.5	226.76	39	226.40	217.00	6.5	43,896	0.01%
2021/12/17	107	223.46	139	222.80	225.50	-32	43,928	-0.07%	大買/大賣/
2021/12/16	50	209.49	49	212.49	217.50	1	42,868	0.00%
2021/12/15	17	188.85	19	191.53	198.00	-2	42,239	0.00%
2021/12/14	10	187.20	8	185.19	180.00	2	42,330	0.00%
2021/12/13	12	193.75	9	193.44	194.00	3	43,128	0.01%
2021/12/10	6	189.00	5	189.30	187.50	1	43,465	0.00%
2021/12/09	13	194.62	9	192.78	188.50	4	44,281	0.01%
2021/12/08	15	188.27	31.5	188.00	194.50	-16.5	44,790	-0.04%
2021/12/07	8	179.38	7.2	178.50	177.00	0.8	44,992	0.00%
2021/12/06	9.5	179.63	1	179.00	178.50	8.5	45,320	0.02%
2021/12/03	12	189.71	14.1	189.69	190.00	-2.1	45,555	0.00%
2021/12/02	4	185.25	4	186.63	184.50	0	45,714	0.00%
2021/12/01	9	182.11	5	185.90	187.00	4	45,984	0.01%
2021/11/30	31	187.31	9	187.17	186.00	22	46,512	0.05%
2021/11/29	16	179.00	18	179.81	183.00	-2	47,677	0.00%
2021/11/26	22.2	177.64	28.6	178.45	182.00	-6.4	48,042	-0.01%
2021/11/25	29	180.21	38	179.33	176.50	-9	47,917	-0.02%
2021/11/24	6	180.42	6	178.92	179.00	0	47,883	0.00%
2021/11/23	6	183.67	5	183.30	184.50	1	48,613	0.00%
2021/11/22	9.1	189.16	4	188.88	190.00	5.1	48,686	0.01%
2021/11/19	12	193.25	11	195.59	190.50	1	48,565	0.00%
2021/11/18	17	196.97	5	197.80	196.00	12	48,409	0.02%
2021/11/17	8	201.81	17	202.38	206.00	-9	48,307	-0.02%
2021/11/16	37	202.30	34	200.65	193.50	3	47,897	0.01%
2021/11/15	17	196.71	21	197.02	198.50	-4	47,378	-0.01%
2021/11/12	55	200.15	48	198.52	189.00	7	47,110	0.01%
2021/11/11	16	190.44	14	190.32	191.00	2	46,520	0.00%
2021/11/10	18	186.83	16	183.44	194.00	2	46,153	0.00%
2021/11/09	22	185.27	34	184.87	181.00	-12	45,662	-0.03%
2021/11/08	15	184.80	10	187.40	181.00	5	45,141	0.01%
2021/11/05	38	190.30	42	189.37	197.00	-4	44,724	-0.01%
2021/11/04	42	194.86	34	194.68	190.50	8	44,059	0.02%
2021/11/03	24	197.50	25	199.86	193.50	-1	43,471	0.00%
2021/11/02	43	206.28	37	206.61	205.50	6	43,072	0.01%
2021/11/01	62	211.81	137	207.80	210.00	-75	42,405	-0.18%	大賣/
2021/10/29	151	207.25	103	204.26	201.00	48	41,622	0.12%	大買/大賣/
2021/10/28	94	189.98	260	185.27	196.50	-166	40,311	-0.41%	大賣/鉅額交易
2021/10/27	264	175.34	80	172.75	179.00	184	39,421	0.47%	大買/鉅額交易
2021/10/26	65	174.69	84	171.91	163.00	-19	38,611	-0.05%
2021/10/25	84	171.60	75	171.53	176.00	9	37,727	0.02%
2021/10/22	53	159.31	62	158.80	166.50	-9	36,525	-0.02%
2021/10/21	64	153.89	57	153.98	151.50	7	35,522	0.02%
2021/10/20	55	150.35	47.1	150.14	153.50	7.9	34,614	0.02%
2021/10/19	58	147.40	69	149.41	147.50	-11	33,683	-0.03%
2021/10/18	59.1	141.28	53	140.75	141.00	6.1	32,110	0.02%
2021/10/15	66	134.25	68	135.05	143.00	-2	31,001	-0.01%
2021/10/14	44	133.27	47	132.31	130.00	-3	29,551	-0.01%
2021/10/13	83	134.54	79	133.97	131.50	4	28,779	0.01%
2021/10/12	73	131.59	76	129.93	133.00	-3	27,418	-0.01%
2021/10/08	24	124.38	26	128.37	130.00	-2	25,623	-0.01%
2021/10/07	21	114.31	29	118.05	118.50	-8	25,160	-0.03%
2021/10/06	32	110.44	41	109.74	108.00	-9	25,003	-0.04%
2021/10/05	54	107.54	47	108.98	112.00	7	25,354	0.03%
2021/10/04	42	111.11	44	109.65	109.00	-2	25,273	-0.01%
2021/10/01	14	112.11	26	108.62	107.50	-12	25,585	-0.05%
2021/09/30	45	115.42	42	115.44	115.00	3	25,583	0.01%
2021/09/29	42	114.85	33	114.32	115.00	9	25,693	0.04%
2021/09/28	32	117.59	44.1	118.55	120.50	-12.1	25,254	-0.05%
2021/09/27	28.1	118.46	22	116.75	114.50	6.1	24,602	0.02%
2021/09/24	74	119.49	69	118.59	118.00	5	24,250	0.02%
2021/09/23	44	112.67	54	113.32	115.50	-10	23,388	-0.04%
2021/09/22	24	109.31	14	107.14	106.00	10	23,034	0.04%
2021/09/17	30	112.40	37.6	113.15	114.00	-7.6	22,693	-0.03%
2021/09/16	44	116.49	39.1	115.61	112.50	4.9	22,132	0.02%
2021/09/15	31.1	112.20	30	111.30	111.50	1.1	21,085	0.01%
2021/09/14	52	109.88	63	110.94	115.00	-11	20,608	-0.05%
2021/09/13	53	111.10	36	109.82	109.00	17	19,661	0.09%
2021/09/10	27	102.44	32	106.95	110.50	-5	18,802	-0.03%
2021/09/09	11	99.70	10	99.30	100.50	1	18,216	0.01%
2021/09/08	20	97.50	32	96.62	93.40	-12	17,894	-0.07%
2021/09/07	29	100.42	31	99.70	98.30	-2	17,543	-0.01%
2021/09/06	22	111.89	19	110.82	109.00	3	17,535	0.02%
2021/09/03	39	110.78	27	110.56	110.00	12	17,809	0.07%
2021/09/02	65	111.54	346	109.63	109.00	-281	17,265	-1.63%	大賣/鉅額交易
2021/09/01	301	107.32	41	107.96	109.00	260	15,914	1.63%	大買/鉅額交易
2021/08/31	15	99.27	17	99.22	99.20	-2	15,298	-0.01%
2021/08/30	20	103.28	12	102.92	103.00	8	15,046	0.05%
2021/08/27	39	106.97	29	105.64	103.50	10	15,000	0.07%
2021/08/26	0	0.00	4	99.43	104.00	-4	14,197	-0.03%
2021/08/25	14	95.49	4	96.10	94.80	10	14,015	0.07%
2021/08/24	18	95.09	8	96.84	94.30	10	14,283	0.07%
2021/08/23	29	94.49	9	94.92	94.40	20	14,264	0.14%
2021/08/20	6	91.35	6	90.58	90.90	0	14,185	0.00%
2021/08/19	2	90.75	5.1	88.98	86.20	-3.1	14,118	-0.02%
2021/08/18	6	87.62	10	86.23	89.80	-4	14,353	-0.03%
2021/08/16	2	90.55	5	91.66	92.40	-3	14,540	-0.02%
2021/08/13	2	93.35	8	95.40	92.10	-6	14,543	-0.04%
2021/08/12	2	96.55	5	95.80	95.40	-3	14,571	-0.02%
2021/08/11	0	0.00	2	97.45	97.10	-2	14,663	-0.01%
2021/08/10	9	98.07	3	99.13	97.30	6	14,664	0.04%
2021/08/09	7	98.21	3	99.30	98.80	4	14,657	0.03%
2021/08/06	10	99.91	8.2	99.19	99.30	1.8	14,668	0.01%
2021/08/05	6	108.50	6	106.67	106.00	0	14,479	0.00%
2021/08/04	8	110.13	5.6	111.79	108.50	2.4	14,651	0.02%
2021/08/03	4	111.25	16	112.84	114.50	-12	14,710	-0.08%
2021/08/02	12	113.17	9	111.28	112.00	3	14,752	0.02%
2021/07/30	13	110.42	19	112.42	112.50	-6	14,891	-0.04%
2021/07/29	9	105.89	4	108.50	108.00	5	14,903	0.03%
2021/07/28	6	109.42	0	0.00	105.00	6	15,093	0.04%
2021/07/27	2	116.25	11	117.82	116.50	-9	15,783	-0.06%
2021/07/26	4	117.38	4	121.00	121.50	0	16,255	0.00%
2021/07/23	5	112.60	122	112.40	112.50	-117	17,371	-0.67%	大賣/鉅額交易
2021/07/22	29	115.50	8	116.56	118.50	21	18,178	0.12%
2021/07/21	31	108.44	0	0.00	110.00	31	18,336	0.17%
2021/07/20	34	111.51	0	0.00	111.50	34	18,661	0.18%
2021/07/19	40	113.80	1	112.00	118.00	39	18,678	0.21%
2021/07/15	2	105.50	7	108.00	109.00	-5	18,898	-0.03%
2021/07/14	39	113.42	11	110.41	114.00	28	18,999	0.15%
2021/07/13	13	113.42	38	115.24	111.00	-25	18,915	-0.13%
2021/07/12	31	110.21	42	111.48	110.50	-11	18,689	-0.06%
2021/07/09	13	101.60	21	103.12	106.50	-8	18,206	-0.04%
2021/07/08	17	95.85	7	96.09	97.10	10	18,020	0.06%
2021/07/07	12	91.64	5	90.00	91.80	7	17,495	0.04%
2021/07/06	8	84.06	17	84.94	83.50	-9	17,327	-0.05%
2021/07/05	4	84.15	15	81.93	85.40	-11	17,067	-0.06%
2021/07/02	7	76.33	11	75.19	77.70	-4	16,992	-0.02%
2021/07/01	16	75.71	6	74.20	74.00	10	17,167	0.06%
2021/06/30	5	75.80	4	76.40	76.10	1	17,153	0.01%
2021/06/29	14	77.15	23	77.40	75.50	-9	17,130	-0.05%
2021/06/28	3	75.60	6	75.92	76.30	-3	16,934	-0.02%
2021/06/25	2	76.20	3	76.57	75.60	-1	16,899	-0.01%
2021/06/24	2	77.05	11	76.75	76.70	-9	16,852	-0.05%
2021/06/23	3.1	76.38	7	77.14	76.70	-4	16,816	-0.02%
2021/06/22	8	75.40	5	74.68	74.80	3	16,677	0.02%
2021/06/21	23	75.56	8	75.45	75.20	15	16,606	0.09%
2021/06/18	11	77.65	4	77.43	76.30	7	16,489	0.04%
2021/06/17	1	76.90	3	76.90	77.60	-2	16,286	-0.01%
2021/06/16	11	75.77	0	0.00	75.10	11	16,105	0.07%
2021/06/15	31	78.44	26	76.71	78.10	5	15,932	0.03%
2021/06/11	3	77.83	23	77.90	78.10	-20	15,368	-0.13%
2021/06/10	9	70.73	7.3	71.60	71.00	1.7	14,589	0.01%
2021/06/09	7	70.81	10	70.15	69.80	-3	14,417	-0.02%
2021/06/08	6	70.88	3	71.07	71.40	3	14,302	0.02%
2021/06/07	1	69.80	10	70.14	71.10	-9	14,221	-0.06%
2021/06/04	11	70.45	10	70.50	69.10	1	14,091	0.01%
2021/06/03	4	70.30	5	70.74	70.80	-1	13,914	-0.01%
2021/06/02	10	68.99	11	68.78	69.00	-1	13,719	-0.01%
2021/06/01	9	70.94	8	69.48	69.40	1	13,598	0.01%
2021/05/31	9	68.29	7	68.19	68.40	2	13,283	0.02%
2021/05/28	17	67.36	16	67.32	67.50	1	13,129	0.01%
2021/05/27	8	65.93	5	66.70	65.60	3	13,009	0.02%
2021/05/26	13	67.00	16	66.13	66.30	-3	12,918	-0.02%
2021/05/25	23	65.62	23	65.80	67.50	0	12,631	0.00%
2021/05/24	13	60.88	2	60.50	61.40	11	12,312	0.09%
2021/05/19	6	60.05	6	59.50	58.20	0	12,244	0.00%
2021/05/18	1	57.70	1	58.40	58.50	0	12,109	0.00%
2021/05/17	2	56.25	10	55.46	53.20	-8	12,039	-0.07%
2021/05/14	9	57.43	4	61.50	57.60	5	11,963	0.04%
2021/05/13	8	60.94	5	60.02	59.50	3	11,838	0.03%
2021/05/12	14	63.44	15	61.91	59.40	-1	11,728	-0.01%
2021/05/11	4	63.98	34	63.29	63.30	-30	11,444	-0.26%
2021/05/10	7	66.97	1	65.60	66.90	6	11,262	0.05%
2021/05/07	18	68.82	10	68.51	68.00	8	11,214	0.07%
2021/05/06	8	67.45	33	67.18	67.00	-25	11,047	-0.23%
2021/05/05	38	69.31	33	66.54	66.50	5	10,896	0.05%
2021/05/04	14	68.74	14	68.47	73.80	0	10,606	0.00%
2021/05/03	10	70.62	8	70.21	69.80	2	10,416	0.02%
2021/04/29	37	73.01	76.3	73.01	74.50	-39.3	10,415	-0.38%
2021/04/28	35	67.07	26.6	66.52	67.80	8.4	9,319	0.09%
2021/04/27	7	61.51	7	62.07	61.70	0	8,510	0.00%
2021/04/26	11	61.85	11	61.14	62.60	0	8,303	0.00%
2021/04/23	1	58.00	0	0.00	58.80	1	7,967	0.01%
2021/04/22	3	56.67	3	56.70	56.50	0	8,021	0.00%
2021/04/21	6	59.12	0	0.00	58.70	6	7,949	0.08%
2021/04/20	1	60.00	7	60.59	61.00	-6	7,961	-0.08%
2021/04/19	7	59.69	0	59.90	59.00	7	7,977	0.09%
2021/04/16	6	59.45	7	59.07	59.50	-1	7,882	-0.01%
2021/04/15	0	0.00	10	58.87	59.30	-10	7,719	-0.13%
2021/04/14	17	58.27	4	56.93	56.40	13	7,561	0.17%
2021/04/13	5	57.00	5	58.46	57.90	0	7,244	0.00%
2021/04/12	3	57.60	1	57.90	56.90	2	6,962	0.03%
2021/04/09	10	58.74	11	58.93	57.50	-1	6,837	-0.01%
2021/04/08	6	57.03	7	57.16	57.20	-1	6,536	-0.02%
2021/04/07	14	55.79	18	56.35	57.40	-4	6,373	-0.06%
2021/04/06	7	53.43	4	53.80	53.40	3	6,225	0.05%
2021/03/31	10	53.00	0	0.00	52.10	10	6,248	0.16%
2021/03/29	5	51.96	4	52.50	51.90	1	6,285	0.02%
2021/03/24	0	51.00	0	0.00	50.70	0	6,395	0.00%
2021/03/22	12	51.33	0	0.00	51.40	12	6,455	0.19%
2021/03/19	0	51.40	5	51.00	51.00	-5	6,639	-0.08%
2021/03/17	5	52.10	0	0.00	51.90	5	6,711	0.07%
2021/03/16	9	52.00	0	0.00	51.90	9	6,770	0.13%
2021/03/11	3	51.20	1	51.00	51.00	2	7,576	0.03%
2021/03/10	1	49.80	1	49.80	50.10	0	8,052	0.00%
2021/03/09	1	49.20	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.20	1	51.10	49.95	0	8,096	0.00%
2021/03/05	1	49.90	0	0.00	49.95	1	8,098	0.01%
2021/03/04	0	0.00	1	50.70	50.90	-1	8,126	-0.01%
2021/03/03	4	51.93	2	51.50	51.90	2	8,098	0.02%
2021/02/25	0	0.00	2	54.10	53.40	-2	8,060	-0.02%
2021/02/24	10	54.85	7	55.09	53.90	3	8,146	0.04%
2021/02/23	2	55.40	0	0.00	55.40	2	8,135	0.02%
2021/02/22	12	57.26	9	56.00	57.30	3	8,151	0.04%
2021/02/19	9	54.93	5	53.96	55.90	4	8,006	0.05%
2021/02/17	1	52.80	0	0.00	53.20	1	7,932	0.01%
2021/02/05	0	0.00	1	52.10	51.80	-1	7,883	-0.01%
2021/02/03	4	53.30	5	53.50	53.30	-1	7,823	-0.01%
2021/02/02	0	0.00	2	52.70	52.90	-2	7,771	-0.03%
2021/02/01	2	51.45	1	51.90	51.40	1	7,737	0.01%
2021/01/29	17	53.11	18	53.62	52.20	-1	7,685	-0.01%
2021/01/28	1	53.80	1	53.80	53.40	0	7,537	0.00%
2021/01/27	3	52.17	8	52.54	52.50	-5	7,391	-0.07%
2021/01/26	7	51.33	31	52.58	51.10	-24	7,215	-0.33%
2021/01/25	48	56.97	26	55.20	54.10	22	7,011	0.31%
2021/01/22	29	56.29	30	57.15	57.90	-1	6,417	-0.02%
2021/01/21	3	52.50	4	53.08	52.70	-1	5,889	-0.02%
2021/01/20	3	52.40	2	51.00	51.00	1	5,790	0.02%
2021/01/19	1	53.00	2	53.60	53.00	-1	5,727	-0.02%
2021/01/18	2	52.10	2	52.15	52.40	0	5,755	0.00%
2021/01/15	4	53.33	1	54.10	53.40	3	5,758	0.05%
2021/01/14	7	54.00	14	53.28	54.00	-7	5,626	-0.12%
2021/01/13	22	53.24	17	52.84	54.00	5	5,539	0.09%
2021/01/12	10	52.15	9	51.76	52.00	1	5,405	0.02%
2021/01/11	6	51.33	4	50.75	51.60	2	5,245	0.04%
2021/01/08	1	48.90	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.75	0	0.00	49.75	1	5,113	0.02%
2021/01/06	3	49.85	5	49.80	49.30	-2	5,073	-0.04%
2021/01/05	7	51.40	7	52.40	51.50	0	4,950	0.00%
2020/12/31	5	50.90	0	0.00	50.90	5	4,803	0.10%
2020/12/29	1	51.80	4	52.20	51.90	-3	4,740	-0.06%
2020/12/28	11	50.97	7	50.79	51.80	4	4,581	0.09%
2020/12/25	0	0.00	1	50.70	50.70	-1	4,467	-0.02%
2020/12/24	6	51.00	12	51.38	51.00	-6	4,432	-0.14%
2020/12/23	6	51.17	7	51.04	51.20	-1	4,403	-0.02%
2020/12/22	7	51.46	11	51.06	49.65	-4	4,331	-0.09%
2020/12/21	7	49.21	5	50.40	49.20	2	4,222	0.05%
2020/12/18	0	0.00	1	50.00	49.95	-1	4,176	-0.02%
2020/12/17	4	49.75	1	50.90	49.80	3	4,147	0.07%
2020/12/15	5	50.30	5	51.52	50.40	0	4,083	0.00%
2020/12/14	3	50.43	3	49.47	50.50	0	3,880	0.00%
2020/12/11	3	50.50	2	50.60	49.50	1	3,852	0.03%
2020/12/10	3	50.53	3	51.23	50.70	0	3,835	0.00%
2020/12/09	2	51.60	9	51.77	51.70	-7	3,743	-0.19%
2020/12/08	6	53.05	8	53.29	52.70	-2	3,599	-0.06%
2020/12/07	20	54.92	7	54.79	55.40	13	3,438	0.38%
2020/12/04	6	51.48	15	51.95	53.40	-9	2,870	-0.31%
2020/12/03	5	49.15	2	49.15	48.55	3	2,374	0.13%
2020/12/02	1	48.50	0	0.00	48.50	1	2,332	0.04%
2020/12/01	1	47.85	1	48.10	48.00	0	2,300	0.00%
2020/11/30	1	48.05	12	47.83	47.95	-11	2,292	-0.48%
2020/11/27	0	0.00	1	47.05	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	4	46.25	46.60	-4	2,249	-0.18%
2020/11/25	2	47.05	0	0.00	46.05	2	2,250	0.09%
2020/11/24	20	46.84	12	47.49	47.00	8	2,210	0.36%
2020/11/23	19	47.50	15	46.76	47.65	4	2,171	0.18%
2020/11/20	3	45.93	0	0.00	46.05	3	2,028	0.15%
2020/11/19	1	45.40	1	45.25	45.35	0	1,985	0.00%
2020/11/18	2	45.60	0	0.00	45.50	2	1,872	0.11%
2020/11/13	0	0.00	38	44.25	44.35	-38	1,879	-2.02%
2020/11/12	2	43.85	2	43.95	43.80	0	1,883	0.00%
2020/11/04	0	0.00	1	41.65	41.75	-1	1,924	-0.05%
2020/11/02	2	40.78	0	0.00	40.80	2	2,007	0.10%
2020/10/30	1	41.80	0	0.00	41.65	1	2,050	0.05%
2020/10/29	10	41.48	0	0.00	42.00	10	2,087	0.48%
2020/10/28	0	0.00	10	43.10	42.80	-10	2,080	-0.48%
2020/10/26	11	43.35	11	44.60	43.35	0	2,166	0.00%
2020/10/23	1	43.10	0	0.00	44.10	1	2,143	0.05%
2020/10/22	1	43.30	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0	0.00	1	43.75	43.05	-1	2,425	-0.04%
2020/10/20	22	43.36	10	44.65	43.05	12	2,688	0.45%
2020/10/19	5	42.45	0	0.00	44.15	5	2,701	0.19%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/13	2	43.25	0	0.00	43.25	2	2,988	0.07%
2020/10/12	3	43.90	0.1	43.75	43.75	2.9	3,018	0.10%
2020/10/08	12	44.39	0	0.00	44.20	12	3,078	0.39%
2020/10/07	6	44.65	0	0.00	44.95	6	3,109	0.19%
2020/09/28	0	0.00	2	43.48	44.05	-2	3,909	-0.05%
2020/09/25	2	41.90	0	0.00	42.00	2	4,182	0.05%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/17	0	0.00	10	45.60	45.40	-10	6,221	-0.16%
2020/09/16	35	45.14	68	45.41	45.05	-33	6,332	-0.52%
2020/09/15	3	45.65	7	45.21	45.40	-4	6,368	-0.06%
2020/09/11	6	42.86	0	0.00	42.90	6	6,519	0.09%
2020/09/10	2	43.38	0	0.00	43.35	2	6,535	0.03%
2020/09/09	1	43.40	0	0.00	43.45	1	6,563	0.02%
2020/09/04	3	43.77	0	0.00	43.95	3	6,670	0.04%
2020/09/01	7	43.89	0	0.00	44.95	7	6,706	0.10%
2020/08/27	2	45.10	0	0.00	44.20	2	6,759	0.03%
2020/08/26	11	44.41	0	0.00	44.50	11	6,789	0.16%
2020/08/21	0	0.00	1	43.80	43.50	-1	6,903	-0.01%
2020/08/20	1	41.95	10	43.15	42.40	-9	6,915	-0.13%
2020/08/19	15	45.13	0	0.00	45.20	15	6,871	0.22%
2020/08/18	6	46.50	0	0.00	46.30	6	6,847	0.09%
2020/08/14	1	47.10	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	46.40	1	46.85	46.25	0	6,979	0.00%
2020/08/12	1	46.40	0	0.00	46.60	1	6,993	0.01%
2020/08/11	0	0.00	1	47.40	47.30	-1	6,969	-0.01%
2020/08/10	6	47.75	0	0.00	47.25	6	6,966	0.09%
2020/08/06	1	47.75	6	47.65	47.70	-5	6,923	-0.07%
2020/08/04	2	47.40	2	47.78	47.80	0	6,835	0.00%
2020/07/29	2	46.55	6	46.69	46.95	-4	6,725	-0.06%
2020/07/28	4	47.39	5	46.98	46.20	-1	6,658	-0.02%
2020/07/27	2	50.95	0	0.00	49.15	2	6,524	0.03%
2020/07/24	14	53.84	28	53.85	52.10	-14	6,354	-0.22%
2020/07/23	0	0.00	2	53.00	52.90	-2	6,085	-0.03%
2020/07/22	3	52.50	4	52.75	52.50	-1	6,034	-0.02%
2020/07/21	8	52.55	4	51.20	53.00	4	6,100	0.07%
2020/07/15	1	50.20	1	51.70	50.10	0	6,025	0.00%
2020/07/14	0	0.00	1	50.90	51.00	-1	6,004	-0.02%
2020/07/13	0	0.00	3	51.23	51.60	-3	5,971	-0.05%
2020/07/10	10	51.10	22	50.48	50.80	-12	5,933	-0.20%
2020/07/09	3	54.80	1	53.60	52.60	2	5,837	0.03%
2020/07/08	3	53.30	0	0.00	54.00	3	5,663	0.05%
2020/07/06	32	53.93	36	54.92	54.00	-4	5,261	-0.08%
2020/07/03	55	54.58	30	54.16	52.80	25	5,033	0.50%
2020/07/02	22	49.80	20.9	50.03	51.30	1.1	4,544	0.02%
2020/07/01	0	0.00	3	46.97	47.75	-3	4,233	-0.07%
2020/06/30	1	47.85	1	47.55	46.40	0	4,065	0.00%
2020/06/29	6	46.40	12	46.71	46.50	-6	3,795	-0.16%
2020/06/24	22	44.53	49	44.97	44.80	-27	3,484	-0.77%
2020/06/23	0	0.00	10	43.50	43.35	-10	3,083	-0.32%
2020/06/22	0	0.00	15	42.57	42.70	-15	2,987	-0.50%
2020/06/19	17	42.08	15	42.63	41.00	2	2,984	0.07%
2020/06/17	0	0.00	1	41.80	41.70	-1	2,797	-0.04%
2020/06/15	5	41.50	0	0.00	41.45	5	2,862	0.17%
2020/06/11	43	43.53	5	43.10	42.80	38	2,908	1.31%
2020/06/10	10	44.20	0	0.00	44.20	10	2,951	0.34%
2020/06/09	1	44.20	0	0.00	44.35	1	2,993	0.03%
2020/06/08	1	45.20	0	0.00	44.90	1	3,017	0.03%
2020/06/05	0	0.00	1	44.90	44.90	-1	2,992	-0.03%
2020/06/03	1	45.05	21	45.00	45.05	-20	3,010	-0.66%
2020/06/02	28	44.40	10	45.00	44.40	18	2,974	0.61%
2020/06/01	0	0.00	20	44.95	45.10	-20	2,948	-0.68%
2020/05/29	1.4	44.16	32	44.25	43.60	-30.6	2,905	-1.05%
2020/05/28	20	43.50	0	0.00	43.35	20	2,887	0.69%
2020/05/27	0	0.00	20	44.15	43.85	-20	2,902	-0.69%
2020/05/26	0	0.00	4	43.89	43.20	-4	2,910	-0.14%
2020/05/25	2	43.50	0	0.00	43.70	2	2,915	0.07%
2020/05/22	36	43.80	15	44.70	43.60	21	2,934	0.72%
2020/05/21	5	43.60	20	43.90	43.95	-15	2,875	-0.52%
2020/05/18	1	41.20	0	0.00	40.50	1	2,819	0.04%
2020/05/15	0	0.00	10	41.28	41.35	-10	2,838	-0.35%
2020/05/11	2	43.45	0	0.00	43.35	2	2,927	0.07%
2020/05/06	1	42.70	0	0.00	42.60	1	2,932	0.03%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/29	0	0.00	1	43.05	43.20	-1	3,039	-0.03%
2020/04/28	5	42.95	1	42.70	42.95	4	3,127	0.13%
2020/04/24	2	42.58	46	43.68	42.55	-44	3,160	-1.39%
2020/04/23	69	45.61	28	45.64	45.30	41	3,036	1.35%
2020/04/22	1	41.50	0	0.00	42.65	1	2,927	0.03%
2020/04/21	3	43.00	1	43.55	41.80	2	2,950	0.07%
2020/04/20	0	0.00	1	42.60	43.00	-1	3,053	-0.03%
2020/04/17	2	41.90	5	41.65	42.05	-3	3,103	-0.10%
2020/04/16	0	0.00	1	41.80	41.60	-1	3,147	-0.03%
2020/04/15	1	41.00	0	0.00	41.80	1	3,291	0.03%
2020/04/10	1	39.85	0	0.00	40.05	1	3,518	0.03%
2020/04/09	6	40.33	5	41.25	40.35	1	3,753	0.03%
2020/04/08	3	39.73	3	40.58	41.20	0	3,905	0.00%
2020/04/07	1	38.60	1	38.90	38.80	0	3,875	0.00%
2020/04/06	0	0.00	1	37.30	37.45	-1	3,842	-0.03%
2020/03/27	2	36.15	0	0.00	36.20	2	3,858	0.05%
2020/03/25	0	0.00	1	35.75	36.40	-1	3,837	-0.03%
2020/03/24	0	0.00	8	33.90	34.10	-8	3,804	-0.21%
2020/03/20	5	31.60	0	0.00	32.05	5	3,796	0.13%
2020/03/19	0	0.00	2	29.15	29.15	-2	3,801	-0.05%
2020/03/18	9	32.52	9	33.37	32.35	0	3,768	0.00%
2020/03/17	9	31.82	0	0.00	32.95	9	3,806	0.24%
2020/03/16	1	35.20	0	0.00	32.70	1	3,763	0.03%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	3	38.80	0	0.00	38.35	3	3,623	0.08%
2020/03/11	5	42.35	5	44.00	42.35	0	3,576	0.00%
2020/03/09	2	43.28	0	0.00	42.80	2	3,570	0.06%
2020/02/27	1	44.70	0	0.00	44.05	1	3,588	0.03%
2020/02/26	2	45.73	0	0.00	45.60	2	3,576	0.06%
2020/02/24	7	46.80	0	0.00	46.80	7	3,538	0.20%
2020/02/20	0	0.00	2	48.40	48.15	-2	3,499	-0.06%
2020/02/18	1	48.30	0	0.00	48.90	1	3,514	0.03%
2020/02/17	2	48.50	0	0.00	48.45	2	3,503	0.06%
2020/02/14	0	0.00	2	49.43	49.50	-2	3,488	-0.06%
2020/02/13	4	50.29	5	50.34	50.00	-1	3,453	-0.03%
2020/02/12	1	49.20	0	0.00	49.25	1	3,412	0.03%
2020/02/11	5	47.98	2	47.68	48.05	3	3,445	0.09%
2020/02/07	1	47.50	0	0.00	47.15	1	3,447	0.03%
2020/02/03	0	0.00	19.2	46.70	46.60	-19.2	3,452	-0.56%
2020/01/31	2	49.50	0	0.00	49.45	2	3,488	0.06%
2020/01/17	1	59.60	0	0.00	58.80	1	3,640	0.03%
2020/01/15	0	0.00	1	59.30	58.90	-1	3,685	-0.03%
2020/01/14	6	59.43	9	59.76	59.40	-3	3,670	-0.08%
2020/01/10	7	58.71	4	58.70	58.60	3	3,536	0.08%
2020/01/09	11	56.95	11	57.73	58.30	0	3,463	0.00%
2020/01/08	2	57.05	1	56.40	55.70	1	3,326	0.03%
2020/01/07	1	56.70	1	56.50	56.10	0	3,239	0.00%
2020/01/03	3	59.77	6	59.98	59.00	-3	3,236	-0.09%
2020/01/02	14	59.26	8	58.98	59.20	6	3,036	0.20%
2019/12/30	2	56.70	0	0.00	56.60	2	3,005	0.07%
2019/12/27	0	0.00	4	56.60	56.50	-4	3,048	-0.13%
2019/12/26	5	57.20	3	57.60	56.70	2	3,070	0.07%
2019/12/25	1	56.60	1	56.40	56.50	0	3,056	0.00%
2019/12/23	0	0.00	17	56.42	55.40	-17	3,116	-0.55%
2019/12/20	2	56.90	0	0.00	56.50	2	3,169	0.06%
2019/12/18	0	0.00	4	56.38	56.20	-4	3,316	-0.12%
2019/12/17	3	56.70	3	55.90	56.70	0	3,756	0.00%
2019/12/16	11	56.22	10	56.10	56.20	1	4,080	0.02%
2019/12/12	0	0.00	10	56.80	55.80	-10	4,110	-0.24%
2019/12/11	3	54.50	0	0.00	55.00	3	4,047	0.07%
2019/12/09	10	54.70	5	54.44	54.30	5	4,101	0.12%
2019/12/06	0	0.00	11	53.52	53.90	-11	4,137	-0.27%
2019/12/05	1	54.00	1	54.00	54.20	0	4,223	0.00%
2019/12/04	1	53.00	0	0.00	52.70	1	4,295	0.02%
2019/12/03	14	53.12	1	53.00	53.20	13	4,334	0.30%
2019/12/02	10	53.70	6	53.63	53.60	4	4,322	0.09%
2019/11/29	1	55.60	5	56.80	55.50	-4	4,310	-0.09%
2019/11/28	0	0.00	6	56.33	56.00	-6	4,278	-0.14%
2019/11/27	1	56.20	5	56.10	56.10	-4	4,348	-0.09%
2019/11/26	5	56.12	0	0.00	56.50	5	4,448	0.11%
2019/11/25	6	55.73	0	0.00	55.70	6	4,482	0.13%
2019/11/20	1	55.60	0	0.00	55.50	1	4,564	0.02%
2019/11/19	0	0.00	5	55.20	55.10	-5	4,634	-0.11%
2019/11/18	3	55.40	4	55.15	55.20	-1	4,737	-0.02%
2019/11/15	9	55.28	500	54.69	55.10	-491	4,998	-9.82%	大賣/鉅額交易
2019/11/14	0	0.00	1	54.40	54.20	-1	5,063	-0.02%
2019/11/12	1	54.80	1	54.90	54.90	0	5,298	0.00%
2019/11/11	6	54.77	0	0.00	54.10	6	5,362	0.11%
2019/11/08	1	55.60	1	55.90	55.90	0	5,378	0.00%
2019/11/06	1	58.70	1	58.30	58.20	0	5,429	0.00%
2019/11/05	1	59.30	3	58.50	58.70	-2	5,471	-0.04%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/31	1	59.70	1	58.10	58.00	0	5,631	0.00%
2019/10/30	5	59.50	0	0.00	59.50	5	5,631	0.09%
2019/10/29	3	59.17	4	60.70	60.00	-1	5,586	-0.02%
2019/10/28	11	60.63	21	60.29	60.60	-10	5,596	-0.18%
2019/10/25	30	58.91	9	58.56	58.50	21	5,523	0.38%
2019/10/24	1	58.60	1	59.00	59.00	0	5,619	0.00%
2019/10/18	5	57.00	0	0.00	55.60	5	6,120	0.08%
2019/10/14	3	55.80	1	55.80	55.80	2	6,180	0.03%
2019/10/09	1	57.50	1	54.00	55.20	0	6,182	0.00%
2019/10/08	1	59.50	1	58.20	58.10	0	6,080	0.00%
2019/10/07	2	59.00	20	58.63	58.70	-18	6,174	-0.29%
2019/10/04	5	58.88	1	58.30	58.20	4	6,210	0.06%
2019/10/03	1	57.60	1	57.40	57.50	0	6,118	0.00%
2019/10/02	1	58.10	1	58.30	58.50	0	6,113	0.00%
2019/09/27	0	0.00	13	57.99	57.80	-13	6,240	-0.21%
2019/09/26	1	59.80	1	59.60	59.40	0	6,322	0.00%
2019/09/25	3	59.27	3	59.60	59.60	0	6,379	0.00%
2019/09/24	1	60.00	1	60.40	59.20	0	6,395	0.00%
2019/09/23	16	61.44	1	61.50	61.30	15	6,301	0.24%
2019/09/20	53	62.14	53	63.37	60.80	0	6,224	0.00%
2019/09/19	4	59.65	25	59.65	61.60	-21	5,795	-0.36%
2019/09/18	1	58.60	0	0.00	57.50	1	5,619	0.02%
2019/09/17	5	57.80	1	57.80	58.20	4	5,619	0.07%
2019/09/16	4	57.38	0	0.00	57.60	4	5,640	0.07%
2019/09/12	0	0.00	1	59.00	58.20	-1	5,644	-0.02%
2019/09/11	2	58.70	0	0.00	58.70	2	5,630	0.04%
2019/09/10	3	58.47	4	58.40	58.00	-1	5,584	-0.02%
2019/09/09	2	60.00	0	0.00	58.00	2	5,544	0.04%
2019/09/06	4	58.70	3	58.87	59.00	1	5,454	0.02%
2019/09/03	1	57.90	1	56.80	56.50	0	5,439	0.00%
2019/09/02	5	57.00	0	0.00	57.40	5	5,441	0.09%
2019/08/30	7	57.76	5	57.00	56.80	2	5,419	0.04%
2019/08/29	4	56.23	1	57.00	57.00	3	5,340	0.06%
2019/08/28	3	55.60	1	55.90	55.50	2	5,235	0.04%
2019/08/27	0	0.00	15	54.80	54.30	-15	5,189	-0.29%
2019/08/23	3	56.87	3	56.70	56.90	0	5,128	0.00%
2019/08/22	1	56.70	0	0.00	56.40	1	5,109	0.02%
2019/08/21	17	58.24	4	57.50	57.20	13	5,041	0.26%
2019/08/20	176	59.05	22	58.70	58.10	154	4,947	3.11%	大買/鉅額交易
2019/08/19	1	56.10	1	56.00	56.10	0	4,697	0.00%
2019/08/16	2	55.40	0	0.00	54.10	2	4,616	0.04%
2019/08/13	3	54.80	4	53.38	53.50	-1	4,355	-0.02%
2019/08/12	0	0.00	1	55.30	55.30	-1	4,337	-0.02%
2019/08/08	0	0.00	1	55.70	55.70	-1	4,286	-0.02%
2019/08/07	1	55.80	0	0.00	54.00	1	4,232	0.02%
2019/08/06	0	0.00	1	55.40	55.00	-1	4,193	-0.02%
2019/08/05	6	57.43	7	56.56	56.60	-1	4,101	-0.02%
2019/08/02	1	60.90	0	0.00	59.00	1	4,055	0.02%
2019/08/01	23	61.57	7	61.73	61.30	16	4,025	0.40%
2019/07/31	1	61.20	2	62.10	62.90	-1	3,997	-0.03%
2019/07/30	21	60.68	0	0.00	60.40	21	3,974	0.53%
2019/07/29	6	63.40	6	63.20	63.40	0	3,861	0.00%
2019/07/26	1	63.50	1	62.90	63.50	0	3,813	0.00%
2019/07/25	5	62.62	3	62.43	61.50	2	3,734	0.05%
2019/07/24	6	57.95	14	59.06	60.70	-8	3,387	-0.24%
2019/07/23	4	55.18	3	56.00	55.20	1	3,258	0.03%
2019/07/11	5	56.80	14	56.21	56.80	-9	3,642	-0.25%
2019/07/10	18	55.30	18	54.40	55.30	0	3,519	0.00%
2019/07/09	1	53.60	1	53.60	54.00	0	3,451	0.00%
2019/07/08	5	53.20	0	0.00	52.20	5	3,411	0.15%
2019/07/04	1	54.10	6	53.50	53.70	-5	3,400	-0.15%
2019/07/03	0	0.00	1	52.30	51.10	-1	3,368	-0.03%
2019/07/02	14	51.97	16	50.88	52.00	-2	3,268	-0.06%
2019/07/01	1	50.70	10	50.70	50.70	-9	3,203	-0.28%
2019/06/28	1	48.60	1	48.30	48.30	0	3,202	0.00%
2019/06/26	3	48.75	0	0.00	48.45	3	3,205	0.09%
2019/06/25	6	48.35	7	50.69	48.35	-1	3,182	-0.03%
2019/06/24	1	48.10	0	0.00	49.75	1	3,017	0.03%
2019/06/21	5	49.10	6	48.67	47.35	-1	2,962	-0.03%
2019/06/19	4	47.38	0	0.00	47.75	4	2,928	0.14%
2019/06/12	14	48.01	13	48.22	48.00	1	3,022	0.03%
2019/06/11	0	0.00	17	47.94	48.55	-17	3,006	-0.57%
2019/06/10	0	0.00	3	44.87	44.70	-3	2,927	-0.10%
2019/06/04	0	0.00	1	44.75	43.70	-1	2,933	-0.03%
2019/06/03	1	44.25	1	44.55	44.45	0	2,948	0.00%
2019/05/31	4	44.15	0	0.00	43.90	4	2,969	0.13%
2019/05/29	6	43.29	1	43.45	43.50	5	3,005	0.17%
2019/05/13	4	45.70	0	0.00	45.85	4	3,687	0.11%
2019/05/10	5	47.80	5	46.70	46.90	0	3,692	0.00%
2019/05/09	0	0.00	5	48.70	46.65	-5	3,687	-0.14%
2019/05/06	11	49.95	11	50.30	49.95	0	3,669	0.00%
2019/05/03	0	0.00	5	51.40	51.40	-5	3,649	-0.14%
2019/05/02	5	51.00	0	0.00	50.70	5	3,654	0.14%
2019/04/29	5	51.58	5	50.30	49.55	0	3,696	0.00%
2019/04/26	8	50.50	8	50.10	50.50	0	3,621	0.00%
2019/04/25	5	50.30	19	50.37	50.60	-14	3,583	-0.39%
2019/04/24	15	48.75	19	48.95	48.60	-4	3,463	-0.12%
2019/04/23	0	0.00	8	47.90	47.85	-8	3,476	-0.23%
2019/04/22	2	49.78	1	49.05	49.05	1	3,485	0.03%
2019/04/19	29	49.33	2	49.55	49.80	27	3,458	0.78%
2019/04/18	2	47.93	0	0.00	47.75	2	3,312	0.06%
2019/04/11	0	0.00	3	47.93	46.65	-3	3,285	-0.09%
2019/04/10	1	46.70	0	0.00	47.40	1	3,284	0.03%
2019/04/09	4	47.61	2	47.03	46.70	2	3,271	0.06%
2019/04/08	2	45.90	5	46.22	45.85	-3	3,231	-0.09%
2019/04/02	0	0.00	3	45.97	45.80	-3	3,448	-0.09%
2019/04/01	3	44.57	0	0.00	44.45	3	3,397	0.09%
2019/03/29	2	44.55	2	44.40	44.55	0	3,373	0.00%
2019/03/28	1	44.30	2	44.60	44.20	-1	3,423	-0.03%
2019/03/27	2	44.35	0	0.00	44.00	2	3,437	0.06%
2019/03/22	5	46.45	0	0.00	45.80	5	3,436	0.15%
2019/03/21	0	0.00	1	46.25	45.80	-1	3,419	-0.03%
2019/03/20	11	46.39	6	46.68	46.25	5	3,405	0.15%
2019/03/19	4	46.31	0	0.00	46.40	4	3,401	0.12%
2019/03/15	2	44.50	6	44.30	44.85	-4	3,355	-0.12%
2019/03/07	3	44.52	3	43.97	43.90	0	3,573	0.00%
2019/03/05	0	0.00	2	45.25	44.85	-2	3,708	-0.05%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/27	4	46.39	0	0.00	45.95	4	3,874	0.10%
2019/02/26	3	49.50	2	48.43	48.00	1	3,834	0.03%
2019/02/25	2	47.98	0	0.00	47.85	2	3,907	0.05%
2019/02/22	1	48.15	1	48.00	48.00	0	3,955	0.00%
2019/02/21	2	47.20	4	48.41	48.65	-2	4,044	-0.05%
2019/02/20	16	50.45	13	50.52	48.30	3	4,041	0.07%
2019/02/19	7	47.56	10	46.41	48.85	-3	3,713	-0.08%
2019/02/18	4	44.00	7	44.16	44.45	-3	3,564	-0.08%
2019/02/15	4	43.64	2	43.95	43.30	2	3,522	0.06%
2019/02/14	0	0.00	1	44.20	43.70	-1	3,512	-0.03%
2019/02/12	2	43.23	2	43.90	43.35	0	3,456	0.00%
2019/02/11	2	42.83	5	43.33	43.70	-3	3,445	-0.09%
2019/01/30	4	43.25	0	0.00	43.00	4	3,451	0.12%
2019/01/29	0	0.00	1	43.30	43.35	-1	3,481	-0.03%
2019/01/28	5	44.71	29	44.40	44.40	-24	3,505	-0.68%
2019/01/25	24	44.20	6	44.06	44.10	18	3,574	0.50%
2019/01/24	1	43.55	1	43.70	43.65	0	3,590	0.00%
2019/01/23	4	43.59	4	43.25	43.15	0	3,634	0.00%
2019/01/22	6	43.35	6	44.20	43.35	0	3,669	0.00%
2019/01/21	2	43.85	1	43.75	44.50	1	3,757	0.03%
2019/01/17	0	0.00	3	42.77	42.25	-3	3,816	-0.08%
2019/01/16	1	43.55	0	0.00	43.00	1	3,925	0.03%
2019/01/15	9	43.19	8	43.64	43.20	1	3,927	0.03%
2019/01/14	2	43.20	2	42.88	43.30	0	3,847	0.00%
2019/01/11	4	42.80	4	42.39	41.75	0	3,839	0.00%
2019/01/09	3	41.83	1	41.70	42.00	2	3,830	0.05%
2019/01/08	1	40.30	1	41.60	41.10	0	3,839	0.00%
2019/01/07	0	0.00	1	40.60	40.10	-1	3,844	-0.03%
2019/01/04	1	39.65	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	41.40	0	0.00	40.65	2	3,914	0.05%
2019/01/02	16	42.92	1	43.90	42.60	15	3,940	0.38%
2018/12/28	13	42.20	3	42.43	42.30	10	3,955	0.25%
2018/12/27	1	41.40	3	41.87	41.40	-2	4,015	-0.05%
2018/12/26	11	42.28	9	43.79	41.00	2	4,045	0.05%
2018/12/25	4	42.14	2	42.48	42.25	2	3,913	0.05%
2018/12/24	0	0.00	1	39.85	41.20	-1	3,875	-0.03%
2018/12/22	0	0.00	13	39.13	38.80	-13	3,862	-0.34%
2018/12/21	1	39.10	0	0.00	39.10	1	3,897	0.03%
2018/12/18	2	40.55	0	0.00	40.30	2	3,914	0.05%
2018/12/13	1	41.80	10	41.43	40.60	-9	4,160	-0.22%
2018/12/12	0	0.00	1	41.80	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	39.95	40.65	-1	4,169	-0.02%
2018/12/10	0	0.00	1	39.00	38.75	-1	4,183	-0.02%
2018/12/07	3	40.10	0	0.00	39.90	3	4,211	0.07%
2018/12/05	8	40.70	0	0.00	40.85	8	4,361	0.18%
2018/12/04	2	41.80	0	0.00	41.80	2	4,542	0.04%
2018/12/03	0	0.00	1	42.35	42.00	-1	4,711	-0.02%
2018/11/30	2	41.45	9	40.98	40.90	-7	4,696	-0.15%
2018/11/29	95	41.23	35	41.57	41.00	60	4,804	1.25%
2018/11/28	3	39.75	4	39.81	40.15	-1	5,009	-0.02%
2018/11/27	17	38.26	3	38.37	39.10	14	5,358	0.26%
2018/11/26	2	37.15	2	37.25	37.00	0	5,392	0.00%
2018/11/23	1	35.60	1	36.35	36.00	0	5,385	0.00%
2018/11/22	8	36.43	8	37.38	36.10	0	5,414	0.00%
2018/11/21	24	35.83	25	36.35	36.95	-1	5,308	-0.02%
2018/11/20	5	36.65	3	36.25	36.25	2	5,245	0.04%
2018/11/16	3	33.80	6	34.18	33.90	-3	5,164	-0.06%
2018/11/15	4	32.35	4	32.55	33.25	0	5,152	0.00%
2018/11/14	2	33.00	2	33.13	32.35	0	5,172	0.00%
2018/11/13	6	32.07	6	32.43	32.90	0	5,203	0.00%
2018/11/12	2	33.70	3	32.73	32.60	-1	5,232	-0.02%
2018/11/09	3	33.22	2	33.13	33.40	1	5,285	0.02%
2018/11/08	2	34.03	2	34.35	33.20	0	5,324	0.00%
2018/11/07	3	33.20	3	33.27	33.40	0	5,364	0.00%
2018/11/05	4	33.11	4	33.41	33.70	0	5,394	0.00%
2018/11/02	3	33.50	0	0.00	33.75	3	5,406	0.06%
2018/11/01	9	32.68	8	32.44	32.80	1	5,375	0.02%
2018/10/31	12	31.76	8	30.78	32.00	4	5,331	0.08%
2018/10/30	8	29.79	5	29.85	30.40	3	5,274	0.06%
2018/10/25	4	33.55	5	32.76	32.40	-1	5,023	-0.02%
2018/10/24	5	37.04	0	0.00	36.00	5	5,014	0.10%
2018/10/23	2	38.65	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	41.05	41.10	-1	4,950	-0.02%
2018/10/19	1	40.10	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	41.90	1	41.55	42.30	0	4,942	0.00%
2018/10/15	7	40.59	7	39.71	40.65	0	5,011	0.00%
2018/10/11	1	39.20	5	38.94	38.70	-4	4,972	-0.08%
2018/10/08	7	45.55	1	46.25	45.70	6	4,961	0.12%
2018/10/05	7	46.30	9	46.34	45.00	-2	5,005	-0.04%
2018/10/04	6	49.45	9	49.84	48.65	-3	4,925	-0.06%
2018/10/03	2	52.20	3	52.30	50.50	-1	4,879	-0.02%
2018/10/02	2	53.60	0	0.00	53.20	2	4,850	0.04%
2018/09/28	1	56.00	3	55.10	54.50	-2	4,841	-0.04%
2018/09/25	0	0.00	1	57.20	57.90	-1	4,866	-0.02%
2018/09/21	2	57.50	2	58.50	58.50	0	4,855	0.00%
2018/09/20	39	60.98	2	61.30	60.20	37	4,731	0.78%
2018/09/19	8	66.96	2	67.10	66.80	6	4,615	0.13%
2018/09/18	4	67.55	5	66.64	67.50	-1	4,608	-0.02%
2018/09/17	2	66.65	0	0.00	67.90	2	4,587	0.04%
2018/09/14	2	65.30	2	65.25	65.60	0	4,546	0.00%
2018/09/13	2	64.50	2	64.75	64.30	0	4,525	0.00%
2018/09/12	7	66.57	5	66.78	64.70	2	4,494	0.04%
2018/09/11	2	68.50	5	67.98	68.40	-3	4,384	-0.07%
2018/09/10	5	69.82	7	67.90	70.50	-2	4,312	-0.05%
2018/09/07	6	69.80	4	69.88	69.90	2	4,199	0.05%
2018/09/05	7	69.63	6	69.15	68.50	1	3,943	0.03%
2018/09/04	1	67.90	0	0.00	67.50	1	3,797	0.03%
2018/09/03	4	73.18	16	72.41	69.50	-12	3,528	-0.34%
2018/08/31	23	68.23	16.4	66.88	71.60	6.6	3,104	0.21%
2018/08/30	6	65.10	6	63.70	65.10	0	2,952	0.00%
2018/08/29	0	0.00	1.2	63.35	64.40	-1.2	2,955	-0.04%
2018/08/28	1	62.10	1	62.30	62.00	0	2,993	0.00%
2018/08/24	5	64.00	5	63.60	64.00	0	3,033	0.00%
2018/08/17	4	62.00	14	61.79	62.00	-10	3,034	-0.33%
2018/08/16	0	0.00	7	60.94	62.50	-7	3,013	-0.23%
2018/08/15	4	61.00	4	60.50	61.00	0	2,975	0.00%
2018/08/13	2	58.00	1	57.30	60.10	1	2,889	0.03%
2018/08/09	2	59.20	0	0.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	9	61.02	61.50	-9	2,780	-0.32%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/03	0	0.00	1	59.10	58.90	-1	2,777	-0.04%
2018/08/02	1	59.90	0	0.00	59.90	1	2,774	0.04%
2018/08/01	2	61.10	0	0.00	60.70	2	2,802	0.07%
2018/07/31	8	60.25	0	0.00	60.00	8	2,849	0.28%
2018/07/30	13	63.08	1	61.50	61.80	12	2,872	0.42%
2018/07/26	2	64.45	2	64.20	64.20	0	2,901	0.00%
2018/07/23	4	66.70	4	67.60	66.70	0	3,327	0.00%
2018/07/20	0	0.00	8.8	67.45	67.30	-8.8	3,361	-0.26%
2018/07/19	0	0.00	1	65.50	65.00	-1	3,421	-0.03%
2018/07/18	1	66.50	20	66.30	66.40	-19	3,464	-0.55%
2018/07/17	8	66.90	0	0.00	66.50	8	3,454	0.23%
2018/07/16	16	66.23	18	67.23	66.90	-2	3,442	-0.06%
2018/07/13	21	66.99	1	65.90	67.10	20	3,460	0.58%
2018/07/12	0	0.00	9	63.90	64.10	-9	3,410	-0.26%
2018/07/11	9	63.30	14	64.06	63.40	-5	3,414	-0.15%
2018/07/10	0	0.00	1	63.40	63.40	-1	3,429	-0.03%
2018/07/06	15	62.95	10	64.34	61.60	5	3,455	0.14%
2018/07/05	14	63.27	4	63.50	62.70	10	3,588	0.28%
2018/07/04	0	0.00	1	62.50	62.90	-1	3,656	-0.03%
2018/07/03	0	0.00	1	60.50	60.10	-1	3,597	-0.03%
2018/07/02	1	60.50	1	61.10	61.10	0	3,618	0.00%
2018/06/29	2	60.35	0	0.00	59.80	2	3,624	0.06%
2018/06/28	1	61.00	4	61.30	61.30	-3	3,597	-0.08%
2018/06/25	0	0.00	1	60.90	60.70	-1	3,676	-0.03%
2018/06/22	1	61.70	3	61.40	61.10	-2	3,733	-0.05%
2018/06/19	0	0.00	3	61.77	61.10	-3	3,938	-0.08%
2018/06/13	0	0.00	1	62.90	62.00	-1	4,232	-0.02%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/11	2	62.65	0	0.00	62.50	2	4,307	0.05%
2018/06/07	9	65.50	9	65.00	64.20	0	4,605	0.00%
2018/06/06	4	64.23	4	64.35	64.00	0	4,744	0.00%
2018/06/05	9	65.43	9	66.70	64.60	0	4,821	0.00%
2018/06/04	9	63.70	0	0.00	63.30	9	4,947	0.18%
2018/06/01	2	62.30	9	65.04	64.30	-7	5,148	-0.14%
2018/05/30	6	63.20	0	0.00	62.30	6	6,196	0.10%
2018/05/29	1	64.00	0	0.00	63.80	1	6,348	0.02%
2018/05/28	3	64.00	5	64.84	64.00	-2	6,402	-0.03%
2018/05/25	1	62.60	4	66.40	66.10	-3	6,506	-0.05%
2018/05/24	1	62.70	0	0.00	63.00	1	6,547	0.02%
2018/05/22	1	62.70	0	0.00	62.80	1	6,739	0.01%
2018/05/18	0	0.00	3	64.10	62.50	-3	7,111	-0.04%
2018/05/16	2	65.50	0	0.00	66.00	2	7,551	0.03%
2018/05/11	2	66.25	0	0.00	65.50	2	8,085	0.02%
2018/05/07	2	69.60	1	68.90	68.10	1	8,877	0.01%
2018/05/02	6	66.98	5	67.60	66.60	1	10,875	0.01%
2018/04/30	0	0.00	5	64.26	67.00	-5	11,082	-0.05%
2018/04/27	0	0.00	2	58.40	62.00	-2	10,952	-0.02%
2018/04/26	0	0.00	2	60.10	59.70	-2	10,891	-0.02%
2018/04/25	4	61.65	0	0.00	60.00	4	10,922	0.04%
2018/04/23	0	0.00	1	66.50	67.00	-1	10,954	-0.01%
2018/04/20	1	67.20	0	0.00	67.10	1	11,109	0.01%
2018/04/19	1	67.20	5	67.92	68.80	-4	11,216	-0.04%
2018/04/18	2	64.85	0	0.00	65.20	2	11,206	0.02%
2018/04/17	5	66.90	5	66.60	66.40	0	11,212	0.00%
2018/04/12	0	0.00	4	66.90	66.00	-4	11,398	-0.04%
2018/04/03	1	69.90	2	70.10	70.10	-1	11,266	-0.01%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/27	0	0.00	2	71.40	70.90	-2	11,389	-0.02%
2018/03/26	2	70.85	1	69.50	69.50	1	11,401	0.01%
2018/03/22	1	73.70	0	0.00	72.00	1	11,569	0.01%
2018/03/21	2	74.50	2	73.80	73.50	0	11,517	0.00%
2018/03/20	1	73.90	2	74.45	74.00	-1	11,444	-0.01%
2018/03/19	1	73.30	5	73.64	73.80	-4	11,444	-0.03%
2018/03/16	2	71.50	0	0.00	71.70	2	11,405	0.02%
2018/03/15	0	0.00	1	73.00	73.00	-1	11,464	-0.01%
2018/03/14	3	71.70	1	72.60	72.60	2	11,486	0.02%
2018/03/13	1	70.30	6	72.38	73.20	-5	11,526	-0.04%
2018/03/12	2	69.55	0	0.00	69.10	2	11,502	0.02%
2018/03/09	8	73.38	5	71.54	71.00	3	11,640	0.03%
2018/03/08	3	76.23	2	75.25	74.60	1	11,780	0.01%
2018/03/07	3	74.90	0	0.00	73.80	3	11,676	0.03%
2018/03/06	6	77.13	7	79.21	77.50	-1	11,716	-0.01%
2018/03/05	8	73.09	7	74.57	75.40	1	11,460	0.01%
2018/03/02	1	68.20	0	0.00	68.60	1	11,349	0.01%
2018/03/01	1	66.80	1	66.70	66.70	0	11,392	0.00%
2018/02/27	1	68.10	4	67.78	67.90	-3	11,572	-0.03%
2018/02/26	2	66.70	2	66.20	66.20	0	11,445	0.00%
2018/02/23	6	69.85	2	69.40	68.60	4	11,346	0.04%
2018/02/22	4	69.90	5	69.26	68.80	-1	11,322	-0.01%
2018/02/21	2	69.35	2	71.05	71.10	0	11,333	0.00%
2018/02/09	1	68.40	1	67.60	68.20	0	11,239	0.00%
2018/02/08	10	71.24	100	71.02	69.10	-90	11,150	-0.81%
2018/02/07	100	74.65	3	73.60	74.90	97	10,986	0.88%
2018/02/06	2	68.90	0	0.00	68.10	2	10,953	0.02%
2018/02/02	3	78.57	2	79.50	78.10	1	10,763	0.01%
2018/02/01	3	79.53	0.4	77.70	77.90	2.6	10,709	0.02%
2018/01/31	5	78.14	9	80.48	81.80	-4	10,660	-0.04%
2018/01/30	6	80.12	1	81.50	79.80	5	10,623	0.05%
2018/01/29	13	80.28	200.3	81.26	82.80	-187.3	10,536	-1.78%	大賣/鉅額交易
2018/01/26	304	74.32	135.4	75.67	75.90	168.6	9,824	1.72%	大買/大賣/鉅額交易
2018/01/25	11	70.94	3	72.03	69.00	8	9,269	0.09%
2018/01/24	8	65.89	18	66.07	68.30	-10	8,504	-0.12%
2018/01/23	4	62.50	1	64.30	62.10	3	8,168	0.04%
2018/01/22	2	61.30	0	0.00	63.50	2	8,143	0.02%
2018/01/19	1	62.10	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0	0.00	3	63.67	63.50	-3	8,028	-0.04%
2018/01/17	4	62.68	1	62.40	62.70	3	7,988	0.04%
2018/01/16	0	0.00	1	61.80	63.50	-1	7,915	-0.01%
2018/01/15	0	0.00	4	61.33	60.80	-4	7,863	-0.05%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	2	59.45	0	0.00	58.30	2	7,737	0.03%
2018/01/08	2	58.65	1	60.60	60.00	1	7,653	0.01%
2018/01/05	7	59.50	0	0.00	58.50	7	7,547	0.09%
2018/01/03	2	59.40	3	60.50	60.30	-1	7,503	-0.01%