智原 (3035)-群益金鼎-屏東券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	320.50	3	318.00	322.00	-2	12,058	-0.02%
2024/04/17	2	316.75	1	314.00	314.00	1	12,758	0.01%
2024/04/16	3	313.67	2.2	312.55	313.00	0.8	12,920	0.01%
2024/04/15	1.1	317.09	1	317.50	312.50	0.1	13,093	0.00%
2024/04/12	4.1	321.32	2	318.75	323.00	2.1	13,337	0.02%
2024/04/11	0.1	322.00	0	0.00	318.50	0.1	13,637	0.00%
2024/04/08	1	350.99	1	341.00	338.00	0	14,140	0.00%
2024/04/03	1	347.00	1	342.00	345.00	0	14,171	0.00%
2024/04/01	2	349.50	2	353.25	349.00	0	14,392	0.00%
2024/03/29	1	341.00	2	344.00	344.00	-1	14,472	-0.01%
2024/03/28	1.1	338.34	1	337.00	334.50	0.1	14,504	0.00%
2024/03/27	0.3	340.50	0	0.00	338.00	0.3	14,643	0.00%
2024/03/26	2.2	345.05	2	342.75	339.50	0.2	14,942	0.00%
2024/03/25	2.6	354.31	1.5	359.50	349.00	1.1	15,108	0.01%
2024/03/21	0.1	349.97	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	4.5	352.44	1	347.50	347.50	3.5	15,647	0.02%
2024/03/19	0.1	355.50	1	353.00	350.00	-0.9	15,930	-0.01%
2024/03/18	0.2	356.50	0	0.00	359.00	0.2	16,292	0.00%
2024/03/15	3	364.00	3	363.00	354.50	0	16,844	0.00%
2024/03/14	3.4	361.15	4.1	357.41	362.00	-0.7	16,946	0.00%
2024/03/13	1.1	345.91	0	0.00	345.00	1.1	17,056	0.01%
2024/03/12	1.2	362.63	0	0.00	361.50	1.2	17,194	0.01%
2024/03/11	2	367.00	2	363.50	363.00	0	17,407	0.00%
2024/03/08	0.1	372.50	1	381.00	362.50	-0.9	17,626	-0.01%
2024/03/07	3	377.17	0	0.00	375.00	3	17,877	0.02%
2024/03/06	6.3	388.20	3	387.67	392.00	3.3	18,100	0.02%
2024/03/05	4	408.25	8	405.88	401.00	-4	18,356	-0.02%
2024/03/04	7	403.93	2	408.25	403.00	5	18,934	0.03%
2024/03/01	10	396.10	12.1	398.78	398.50	-2.1	19,232	-0.01%
2024/02/29	3.1	388.82	1	388.50	387.00	2.1	19,198	0.01%
2024/02/27	0.1	377.50	0	0.00	382.00	0.1	19,253	0.00%
2024/02/26	1	381.00	1	381.00	380.00	0	19,419	0.00%
2024/02/23	5	388.20	5	388.20	386.00	0	19,620	0.00%
2024/02/22	7.1	387.56	4	383.75	382.00	3.1	19,604	0.02%
2024/02/21	6	387.32	5	380.00	380.00	1	19,883	0.01%
2024/02/20	6	413.08	5	404.30	400.00	1	19,888	0.00%
2024/02/19	3	430.46	0.1	417.00	415.00	2.9	19,708	0.01%
2024/02/16	3	449.59	2	444.75	441.50	1	19,710	0.01%
2024/02/15	1.1	451.68	2	453.00	455.00	-0.9	19,626	0.00%
2024/02/05	3	419.00	0	0.00	418.00	3	19,452	0.02%
2024/02/02	1	424.00	0	0.00	421.00	1	19,498	0.01%
2024/02/01	6	418.42	8	411.00	411.00	-2	19,353	-0.01%
2024/01/31	4	421.50	2	416.50	416.50	2	19,344	0.01%
2024/01/30	7	426.43	5	426.00	430.00	2	19,350	0.01%
2024/01/29	2	423.25	1	417.50	420.50	1	19,371	0.01%
2024/01/26	3	433.17	5.1	422.92	422.00	-2.1	19,472	-0.01%
2024/01/25	34.1	434.02	35	433.14	439.50	-1	19,553	0.00%
2024/01/24	3	433.00	3	429.00	429.00	0	19,605	0.00%
2024/01/23	10	442.20	10	441.25	437.00	0	19,739	0.00%
2024/01/22	9	443.50	9	444.61	448.00	0	19,787	0.00%
2024/01/19	8	432.81	7	433.93	430.00	1	19,771	0.00%
2024/01/18	10	426.15	16.1	421.35	423.50	-6.1	19,624	-0.03%
2024/01/17	9	433.22	9	434.06	428.00	0	19,804	0.00%
2024/01/16	18	428.42	20	430.15	429.50	-2	19,718	-0.01%
2024/01/15	5	419.00	5	414.50	411.50	0	19,409	0.00%
2024/01/12	9	422.83	6	423.17	421.50	3	19,403	0.02%
2024/01/11	13.1	415.22	10	403.60	422.50	3.1	19,203	0.02%
2024/01/10	3	382.83	4	383.50	387.00	-1	18,815	-0.01%
2024/01/09	4	376.88	3	383.17	375.50	1	19,198	0.01%
2024/01/08	3	382.17	5	382.70	377.00	-2	19,208	-0.01%
2024/01/05	11.2	380.56	14	379.39	384.00	-2.9	19,186	-0.01%
2024/01/04	9	371.16	10.1	369.47	372.00	-1.1	19,117	-0.01%
2024/01/03	5.1	368.81	4	366.74	373.00	1.1	19,381	0.01%
2024/01/02	3	360.00	4	356.14	360.00	-1	19,188	-0.01%
2023/12/29	0	0.00	0.1	355.50	357.00	-0.1	19,396	0.00%
2023/12/28	3.1	357.52	2	353.50	354.50	1.1	19,425	0.01%
2023/12/27	4	362.25	4	362.00	362.50	0	19,385	0.00%
2023/12/26	2	361.00	2	361.00	361.00	0	19,483	0.00%
2023/12/25	1	356.99	1	356.00	357.00	0	19,539	0.00%
2023/12/22	3	356.17	3	358.67	358.00	0	19,741	0.00%
2023/12/21	7	351.79	7.2	352.21	350.50	-0.2	19,791	0.00%
2023/12/20	3	366.84	2	368.75	365.50	1	19,736	0.01%
2023/12/19	10	372.14	10	368.90	373.50	0	19,880	0.00%
2023/12/18	3	365.33	3	368.84	367.00	0	20,079	0.00%
2023/12/15	3	362.01	1	368.00	361.00	2	20,106	0.01%
2023/12/14	4	369.62	5	371.40	369.00	-1	20,167	0.00%
2023/12/13	9	374.83	8	375.50	368.00	1	20,049	0.00%
2023/12/12	10.2	377.68	14	377.29	382.50	-3.8	20,136	-0.02%
2023/12/11	7	364.71	3	368.01	361.50	4	19,961	0.02%
2023/12/08	6	364.83	6	366.67	370.00	0	20,159	0.00%
2023/12/07	11	359.45	11	358.23	357.50	0	20,283	0.00%
2023/12/06	10	366.00	10	365.85	361.50	0	20,444	0.00%
2023/12/05	10	367.25	6.2	365.69	363.50	3.9	20,557	0.02%
2023/12/04	96	383.47	93	383.05	380.00	3	20,635	0.01%
2023/12/01	8	386.63	8	387.38	391.00	0	20,733	0.00%
2023/11/30	14	383.00	15	383.67	385.50	-1	20,695	0.00%
2023/11/29	30.2	368.00	32.1	369.49	380.00	-1.9	20,458	-0.01%
2023/11/28	5	343.90	11	350.96	361.00	-6	20,092	-0.03%
2023/11/27	6	334.92	4	334.75	331.00	2	19,840	0.01%
2023/11/24	3	338.67	4	342.00	344.00	-1	20,119	0.00%
2023/11/23	8	333.81	2	335.50	336.00	6	20,142	0.03%
2023/11/22	5	348.40	5	350.40	346.00	0	20,082	0.00%
2023/11/21	5	347.90	5	344.10	342.50	0	20,170	0.00%
2023/11/20	15	351.50	12	349.42	345.00	3	20,428	0.01%
2023/11/17	1	347.50	10	343.40	351.00	-9	20,281	-0.04%
2023/11/16	3	320.00	3	317.83	319.50	0	20,030	0.00%
2023/11/15	3	327.33	1	325.50	320.50	2	20,265	0.01%
2023/11/14	15	333.10	15	333.77	331.00	0	20,648	0.00%
2023/11/13	3	334.17	6	334.33	334.00	-3	21,080	-0.01%
2023/11/10	14	326.75	11	329.50	323.50	3	21,400	0.01%
2023/11/09	6	330.67	0	0.00	333.50	6	21,561	0.03%
2023/11/08	4	336.25	7	330.86	335.50	-3	21,750	-0.01%
2023/11/07	9	326.94	7	327.93	328.50	2	21,883	0.01%
2023/11/06	1	330.00	5	330.80	332.00	-4	21,808	-0.02%
2023/11/03	5	323.90	5	323.40	322.00	0	21,652	0.00%
2023/11/02	8	318.13	10	320.15	324.00	-2	21,438	-0.01%
2023/11/01	10	300.60	11	302.41	302.50	-1	21,213	0.00%
2023/10/31	17	321.35	13	315.69	302.00	4	21,011	0.02%
2023/10/30	4	319.75	5	319.60	326.00	-1	20,706	0.00%
2023/10/27	17	311.15	17	314.38	308.50	0	20,545	0.00%
2023/10/26	18	320.14	18	320.28	318.00	0	20,428	0.00%
2023/10/25	14	329.61	10	331.50	325.00	4	20,272	0.02%
2023/10/24	7	337.43	7	337.07	339.50	0	20,005	0.00%
2023/10/23	23	336.61	22	335.73	338.50	1	19,784	0.01%
2023/10/20	9	334.33	9	336.22	334.50	0	19,531	0.00%
2023/10/19	4	343.38	4	344.50	343.00	0	19,944	0.00%
2023/10/18	10	351.95	10	348.54	351.00	0	20,269	0.00%
2023/10/17	42	356.18	42.1	355.54	352.50	-0.1	20,249	0.00%
2023/10/16	9	343.39	10	345.85	350.00	-1	20,262	0.00%
2023/10/13	12	337.04	11.1	336.77	343.00	0.9	20,547	0.00%
2023/10/12	11	339.68	13	338.88	345.00	-2	20,918	-0.01%
2023/10/11	8	334.37	10.1	335.97	331.00	-2.1	21,100	-0.01%
2023/10/06	1	321.50	18	321.11	323.00	-17	21,221	-0.08%
2023/10/05	16	317.94	9	317.23	321.00	7	21,269	0.03%
2023/10/04	2.1	302.20	2	301.50	303.00	0.1	21,347	0.00%
2023/10/03	8	306.81	4	308.88	304.00	4	21,588	0.02%
2023/10/02	2.1	314.23	2	312.00	312.50	0.1	21,981	0.00%
2023/09/28	5	309.80	5	307.60	306.00	0	22,153	0.00%
2023/09/27	7	300.43	6	302.42	306.00	1	22,691	0.00%
2023/09/26	7	313.00	8	310.19	303.00	-1	22,997	0.00%
2023/09/25	12	312.88	11	313.23	309.50	1	23,198	0.00%
2023/09/22	9.1	304.96	9.4	300.73	304.50	-0.4	23,162	0.00%
2023/09/21	6	304.42	6	304.42	298.00	0	23,315	0.00%
2023/09/20	6.2	318.88	5	317.30	315.50	1.2	23,080	0.00%
2023/09/19	20	328.35	14	333.43	322.50	6	23,122	0.03%
2023/09/18	6.2	344.09	7	342.36	344.50	-0.8	23,117	0.00%
2023/09/15	18.2	346.02	16	343.28	338.00	2.2	23,086	0.01%
2023/09/14	12	355.83	12	354.38	356.50	0	22,723	0.00%
2023/09/13	11	337.91	14	338.89	348.00	-3	22,482	-0.01%
2023/09/12	11	332.36	9	339.28	325.50	2	22,316	0.01%
2023/09/11	5	355.90	3	354.00	346.50	2	22,193	0.01%
2023/09/08	12	359.83	13	361.42	360.00	-1	21,987	0.00%
2023/09/07	2	367.00	2	368.25	369.50	0	21,976	0.00%
2023/09/06	4	363.75	8	364.06	367.00	-4	21,685	-0.02%
2023/09/05	1	345.00	1.3	352.38	357.00	-0.3	21,301	0.00%
2023/09/04	1	339.50	2	340.00	345.00	-1	21,044	0.00%
2023/09/01	9	347.17	11	342.45	335.00	-2	20,849	-0.01%
2023/08/31	5	344.60	5	344.40	345.00	0	20,501	0.00%
2023/08/30	8	347.44	5	348.80	342.00	3	20,321	0.01%
2023/08/29	3	337.83	2	335.50	335.50	1	19,928	0.01%
2023/08/28	5	330.70	6	330.92	335.00	-1	19,742	-0.01%
2023/08/25	10	335.80	9	336.67	334.00	1	19,539	0.01%
2023/08/24	8	341.25	8	341.56	333.00	0	19,248	0.00%
2023/08/23	16	336.41	19.8	333.51	340.50	-3.8	19,019	-0.02%
2023/08/22	6	344.67	5	346.80	341.00	1	18,776	0.01%
2023/08/21	11.2	338.40	11	336.09	335.50	0.2	18,741	0.00%
2023/08/18	17.2	350.18	13	354.08	328.00	4.2	18,462	0.02%
2023/08/17	6.2	357.52	9	351.72	357.00	-2.9	17,899	-0.02%
2023/08/16	9	336.22	7	333.86	341.00	2	17,419	0.01%
2023/08/15	8	327.69	9.1	325.10	334.00	-1.1	17,012	-0.01%
2023/08/14	5	298.90	6	302.08	304.00	-1	16,725	-0.01%
2023/08/11	20	297.40	18	290.11	293.50	2	16,465	0.01%
2023/08/10	1.1	281.00	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	1.1	301.05	1	301.01	301.00	0	16,253	0.00%
2023/08/08	0.6	294.50	0	0.00	295.50	0.6	16,287	0.00%
2023/08/02	2	281.00	1	281.00	281.00	1	16,296	0.01%
2023/07/31	2	312.50	0.1	326.00	326.00	1.9	16,364	0.01%
2023/07/28	1	317.50	2	322.99	319.50	-1	16,321	-0.01%
2023/07/27	2	324.96	1.1	328.71	331.00	1	16,358	0.01%
2023/07/26	1	348.00	0	0.00	340.00	1	16,321	0.01%
2023/07/24	24.1	385.31	22	383.66	377.50	2.1	16,601	0.01%
2023/07/21	9	359.17	12.2	367.82	379.50	-3.2	16,376	-0.02%
2023/07/20	13	336.92	12.1	334.68	345.00	0.9	15,962	0.01%
2023/07/19	8	332.69	8	334.63	329.00	0	15,782	0.00%
2023/07/18	6	326.83	5	316.10	314.00	1	15,305	0.01%
2023/07/17	11	313.09	13	318.04	319.00	-2	14,809	-0.01%
2023/07/14	9	285.61	12	285.38	295.00	-3	14,264	-0.02%
2023/07/13	13	272.62	13	273.81	268.50	0	13,808	0.00%
2023/07/12	7	260.36	11	261.23	260.50	-4	13,253	-0.03%
2023/07/11	11	264.64	10.1	262.00	262.00	0.9	13,097	0.01%
2023/07/10	9	252.44	10.2	252.36	253.50	-1.2	12,812	-0.01%
2023/07/07	36	243.01	34	243.28	244.50	2	12,591	0.02%
2023/07/06	15.1	258.02	18.3	258.02	253.50	-3.2	12,163	-0.03%
2023/07/05	17.1	254.85	18	256.50	255.50	-0.9	11,910	-0.01%
2023/07/04	13	242.46	17.1	242.17	250.50	-4.1	11,417	-0.04%
2023/07/03	8	226.63	11.2	225.29	228.00	-3.2	11,054	-0.03%
2023/06/30	7	209.57	7.1	210.72	211.00	-0.1	10,835	0.00%
2023/06/29	21.2	211.22	18.1	210.90	210.00	3.1	10,851	0.03%
2023/06/28	4	200.75	3	202.83	201.00	1	10,717	0.01%
2023/06/27	5	202.00	3	200.68	198.00	2	11,051	0.02%
2023/06/26	1.1	205.64	3	200.67	202.00	-1.9	11,102	-0.02%
2023/06/21	4	194.63	4	195.63	199.00	0	11,496	0.00%
2023/06/20	3	197.17	8	197.50	196.00	-5	11,548	-0.04%
2023/06/19	2	196.50	5	196.00	196.50	-3	11,706	-0.03%
2023/06/16	1	193.00	3	193.67	193.00	-2	11,603	-0.02%
2023/06/15	16	190.56	6	190.75	190.00	10	11,553	0.09%
2023/06/14	0	0.00	0.1	186.00	186.00	-0.1	11,600	0.00%
2023/06/13	1	186.50	4.1	182.47	187.50	-3.1	11,641	-0.03%
2023/06/12	1	174.50	5.1	174.53	174.50	-4.1	11,506	-0.04%
2023/06/09	2	173.50	1	173.00	173.50	1	11,537	0.01%
2023/06/08	0	0.00	1	167.50	168.50	-1	11,624	-0.01%
2023/06/07	0	0.00	2	170.50	172.00	-2	11,779	-0.02%
2023/06/05	0	0.00	0.4	173.50	173.00	-0.4	12,355	0.00%
2023/06/02	1.4	173.86	8.6	173.79	172.00	-7.2	12,416	-0.06%
2023/06/01	1.6	170.91	0	0.00	173.00	1.6	12,476	0.01%
2023/05/31	0	0.00	1.2	172.41	171.50	-1.2	12,750	-0.01%
2023/05/30	7	172.14	0	0.00	172.50	7	12,802	0.05%
2023/05/29	3	174.33	5	173.80	173.50	-2	12,820	-0.02%
2023/05/26	2	173.25	4	171.88	168.50	-2	12,907	-0.02%
2023/05/25	2	174.00	9	173.39	170.50	-7	13,281	-0.05%
2023/05/24	0	0.00	0	166.50	167.00	0	13,602	0.00%
2023/05/23	1	172.00	0	0.00	171.00	1	13,714	0.01%
2023/05/22	0	0.00	1	173.00	168.50	-1	13,833	-0.01%
2023/05/19	9	172.00	2	170.00	172.00	7	13,863	0.05%
2023/05/16	28	165.63	26	166.65	162.00	2	14,134	0.01%
2023/05/10	1	170.00	1	169.00	169.50	0	15,086	0.00%
2023/05/08	2	169.51	0	0.00	168.50	2	15,458	0.01%
2023/05/05	1.3	170.12	0	0.00	170.00	1.3	16,178	0.01%
2023/05/04	2	168.00	1	167.50	169.00	1	16,439	0.01%
2023/05/03	0	0.00	1	166.50	166.00	-1	16,616	-0.01%
2023/05/02	1	169.50	1	167.00	170.00	0	16,586	0.00%
2023/04/28	1	163.00	2	165.50	164.00	-1	16,619	-0.01%
2023/04/27	3	159.83	1	159.50	160.00	2	16,470	0.01%
2023/04/26	13	160.42	13	158.92	158.50	0	16,309	0.00%
2023/04/25	3	174.17	1	168.50	171.00	2	15,999	0.01%
2023/04/24	2	181.50	1	176.50	177.00	1	15,830	0.01%
2023/04/21	1	187.46	10	187.90	184.50	-9	15,754	-0.06%
2023/04/20	1	185.00	2	186.50	191.00	-1	15,770	-0.01%
2023/04/19	2.1	189.00	0	0.00	188.50	2.1	15,884	0.01%
2023/04/18	10	197.00	17	194.47	191.50	-7	15,912	-0.04%
2023/04/14	0	194.00	0	0.00	194.50	0	16,057	0.00%
2023/04/12	17	196.00	12	194.00	196.50	5	16,172	0.03%
2023/04/11	16	197.78	10	197.00	197.50	6	16,198	0.04%
2023/04/10	15	200.13	14	200.50	199.50	1	16,385	0.01%
2023/04/07	12	201.96	11	201.27	200.00	1	16,361	0.01%
2023/04/06	2	199.00	3	199.50	201.00	-1	16,255	-0.01%
2023/03/31	1	196.47	0	0.00	196.50	1	16,126	0.01%
2023/03/30	10	192.00	5	192.00	193.00	5	16,015	0.03%
2023/03/29	5.2	192.31	1	194.00	189.00	4.2	15,899	0.03%
2023/03/28	5	198.40	3	195.00	195.50	2	15,737	0.01%
2023/03/27	1	215.50	2	212.01	209.00	-1	15,297	-0.01%
2023/03/24	13	205.62	19.1	215.98	215.50	-6.1	15,057	-0.04%
2023/03/23	6	201.08	4.3	200.24	198.50	1.7	14,498	0.01%
2023/03/22	5.1	200.51	6.1	199.08	200.50	-1	14,533	-0.01%
2023/03/21	1	192.50	1	192.00	192.00	0	14,315	0.00%
2023/03/20	3.4	192.60	0	0.00	191.00	3.4	14,384	0.02%
2023/03/17	1	194.00	5	194.30	194.50	-4	14,410	-0.03%
2023/03/16	4	188.25	3	186.50	188.00	1	14,186	0.01%
2023/03/15	0	0.00	1	192.50	190.50	-1	14,175	-0.01%
2023/03/14	2	185.50	36	187.13	187.50	-34	14,093	-0.24%
2023/03/13	15	187.00	1	188.00	186.50	14	14,174	0.10%
2023/03/10	2	189.75	0	0.00	187.00	2	14,176	0.01%
2023/03/09	3	198.00	8	197.00	194.00	-5	14,405	-0.03%
2023/03/07	1	188.00	1	188.00	187.50	0	13,967	0.00%
2023/03/06	8	190.69	3	190.33	189.50	5	13,998	0.04%
2023/03/03	19	191.26	2	192.25	188.50	17	14,115	0.12%
2023/03/02	1	187.00	2	185.50	186.00	-1	14,220	-0.01%
2023/03/01	1	185.50	46	185.50	186.00	-45	14,266	-0.32%
2023/02/24	3	190.17	4	188.38	185.50	-1	14,319	-0.01%
2023/02/23	47	188.61	7	191.00	188.50	40	14,153	0.28%
2023/02/22	14	184.57	4	185.63	181.00	10	14,009	0.07%
2023/02/21	6	197.00	4	195.75	200.50	2	13,748	0.01%
2023/02/20	4	199.88	5	198.40	195.00	-1	13,831	-0.01%
2023/02/17	2	196.50	2	196.75	196.50	0	14,067	0.00%
2023/02/16	3	195.50	5.1	195.94	200.50	-2.1	14,445	-0.01%
2023/02/15	7.1	192.56	6	190.92	193.00	1.1	14,704	0.01%
2023/02/14	3	194.33	2	194.50	192.00	1	14,749	0.01%
2023/02/13	1	193.50	0	0.00	193.50	1	15,074	0.01%
2023/02/10	4	195.25	4	195.38	193.50	0	15,370	0.00%
2023/02/09	5	201.90	16	200.94	198.50	-11	15,653	-0.07%
2023/02/08	8	198.38	7	199.36	199.00	1	15,573	0.01%
2023/02/07	2	191.00	1	187.00	191.50	1	15,221	0.01%
2023/02/06	5	190.70	4	193.00	190.00	1	15,323	0.01%
2023/02/03	16	191.78	17	189.68	194.50	-1	15,369	-0.01%
2023/02/02	12	179.46	24.3	181.23	184.00	-12.3	14,907	-0.08%
2023/02/01	13	175.04	4.3	173.67	175.50	8.7	15,396	0.06%
2023/01/31	3.3	168.35	3	169.00	169.50	0.3	15,627	0.00%
2023/01/30	0	0.00	1	167.50	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	5	159.50	160.00	-5	17,101	-0.03%
2023/01/16	1	158.00	2	159.75	159.50	-1	17,567	-0.01%
2023/01/13	97	159.92	101	161.88	157.50	-4	17,880	-0.02%	大賣/
2023/01/12	139	160.00	139.1	160.75	160.00	-0.1	18,323	0.00%	大買/大賣/
2023/01/11	1	158.50	2.4	159.33	161.00	-1.4	18,752	-0.01%
2023/01/10	1.5	160.00	2	158.00	160.00	-0.5	19,182	0.00%
2023/01/09	2	159.00	0	0.00	158.50	2	19,639	0.01%
2023/01/06	0	0.00	3	149.50	151.00	-3	19,950	-0.02%
2023/01/04	1	147.50	0	0.00	149.00	1	20,876	0.00%
2023/01/03	0	0.00	2	145.25	147.00	-2	21,203	-0.01%
2022/12/30	5	145.90	5	144.30	142.50	0	21,448	0.00%
2022/12/29	0	144.00	1	145.50	145.50	-1	21,795	0.00%
2022/12/28	3	147.33	3	146.83	145.00	0	22,145	0.00%
2022/12/27	1	154.50	0	0.00	156.50	1	22,266	0.00%
2022/12/26	2	155.75	1	152.50	152.00	1	22,770	0.00%
2022/12/22	2	160.50	1	159.00	158.00	1	23,747	0.00%
2022/12/20	3	162.00	5	161.30	156.00	-2	24,661	-0.01%
2022/12/16	2	165.00	1	165.50	165.00	1	25,528	0.00%
2022/12/15	4	172.00	2	171.00	171.50	2	25,759	0.01%
2022/12/14	8	170.25	7	172.57	173.00	1	25,800	0.00%
2022/12/13	5	165.30	4	165.13	164.00	1	25,794	0.00%
2022/12/12	4	164.88	4	163.50	164.00	0	25,943	0.00%
2022/12/09	1	167.50	1	172.00	168.50	0	26,462	0.00%
2022/12/07	3	171.17	1	171.00	170.00	2	26,854	0.01%
2022/12/06	2	176.00	5	175.60	175.50	-3	26,928	-0.01%
2022/12/05	4	178.63	2	180.75	178.00	2	27,113	0.01%
2022/12/02	3	177.33	1	176.50	176.50	2	27,347	0.01%
2022/12/01	2	177.25	4	178.63	175.50	-2	27,536	-0.01%
2022/11/30	1	169.00	1	168.50	168.50	0	27,497	0.00%
2022/11/29	0	0.00	1	166.00	165.50	-1	27,732	0.00%
2022/11/28	0	0.00	0.2	167.50	168.50	-0.2	28,144	0.00%
2022/11/25	16	167.97	14	171.50	167.50	2	28,344	0.01%
2022/11/24	4	172.38	5.2	170.41	172.00	-1.2	28,350	0.00%
2022/11/23	0.1	164.50	0	0.00	163.50	0.1	28,343	0.00%
2022/11/22	18.1	165.56	19	161.18	166.50	-0.9	28,707	0.00%
2022/11/21	1	166.50	0	0.00	164.00	1	29,182	0.00%
2022/11/18	19	166.37	16	172.09	166.00	3	29,702	0.01%
2022/11/16	4	165.75	5	166.10	167.00	-1	30,017	0.00%
2022/11/15	1.3	166.38	2.3	165.31	167.00	-1	30,214	0.00%
2022/11/14	8	160.94	12	162.29	163.50	-4	30,634	-0.01%
2022/11/11	24	160.35	29	160.00	156.50	-5	31,097	-0.02%
2022/11/10	6	150.42	7	150.43	150.50	-1	30,971	0.00%
2022/11/09	23	153.00	37	150.54	150.50	-14	31,293	-0.04%
2022/11/08	35.2	151.86	6	151.75	147.00	29.2	31,812	0.09%
2022/11/07	10	150.45	14	150.14	149.00	-4	32,171	-0.01%
2022/11/04	12.1	142.95	9	142.44	142.50	3.1	31,967	0.01%
2022/11/03	2	143.25	1	145.00	144.00	1	31,985	0.00%
2022/11/02	6	146.33	5	145.50	145.50	1	32,066	0.00%
2022/11/01	2	145.50	4	146.00	146.50	-2	32,164	-0.01%
2022/10/31	1	142.50	2	143.25	142.00	-1	32,256	0.00%
2022/10/28	4	144.00	5	143.50	139.50	-1	32,356	0.00%
2022/10/27	3.1	136.02	4	136.38	138.00	-1	31,865	0.00%
2022/10/26	307.2	133.87	300	135.16	133.50	7.2	31,835	0.02%	大買/大賣/
2022/10/25	484	134.64	489	135.01	139.50	-5	31,506	-0.02%	大買/大賣/
2022/10/24	0	0.00	10	134.30	134.50	-10	31,060	-0.03%
2022/10/21	5	124.30	4	123.25	122.50	1	31,495	0.00%
2022/10/20	328	126.53	328	123.56	127.00	0	32,320	0.00%	大買/大賣/
2022/10/19	366	129.77	372	130.93	125.00	-6	32,200	-0.02%	大買/大賣/
2022/10/18	6	130.33	4	131.13	130.50	2	32,249	0.01%
2022/10/17	40	128.11	40	127.30	131.50	0	32,783	0.00%
2022/10/14	4	125.13	5	127.10	130.00	-1	33,031	0.00%
2022/10/13	6	122.50	6	122.50	118.50	0	33,153	0.00%
2022/10/12	55	123.72	55	125.53	122.00	0	33,056	0.00%
2022/10/11	157	127.25	157	127.82	127.00	0	33,018	0.00%	大買/大賣/
2022/10/07	139	136.42	135	136.72	136.50	4	32,849	0.01%	大買/大賣/
2022/10/06	363	136.76	365	138.42	140.00	-2	32,872	-0.01%	大買/大賣/
2022/10/05	6	137.33	6	134.92	133.50	0	32,704	0.00%
2022/10/04	4	137.75	4	138.50	137.50	0	32,381	0.00%
2022/10/03	7	135.64	5	138.00	135.50	2	32,180	0.01%
2022/09/30	4	130.25	3	135.50	134.00	1	32,572	0.00%
2022/09/29	936	129.60	936	127.13	127.00	0	32,663	0.00%	大買/大賣/
2022/09/28	1	134.00	0	0.00	127.50	1	32,739	0.00%
2022/09/27	1	136.50	1	137.00	134.50	0	32,704	0.00%
2022/09/26	21	136.12	22.2	140.57	136.00	-1.2	32,637	0.00%
2022/09/23	187	152.04	184.2	153.93	145.50	2.8	32,650	0.01%	大買/大賣/
2022/09/22	4	155.00	4	151.00	156.00	0	32,479	0.00%
2022/09/21	1	152.50	1.1	151.09	152.50	-0.1	32,515	0.00%
2022/09/20	2.1	151.07	2	152.00	152.00	0.1	32,776	0.00%
2022/09/19	3	154.33	1	153.56	152.50	2	32,932	0.01%
2022/09/16	18	154.69	19	156.79	153.50	-1	33,125	0.00%
2022/09/15	6	164.50	6	165.25	161.00	0	33,151	0.00%
2022/09/14	26	169.31	16	168.78	169.50	10	33,183	0.03%
2022/09/13	189	175.53	190	176.14	176.00	-1	33,222	0.00%	大買/大賣/
2022/09/12	7	176.79	5	176.50	173.00	2	33,278	0.01%
2022/09/08	12.2	175.73	12	174.71	175.50	0.2	33,482	0.00%
2022/09/07	7	172.43	7	175.14	176.00	0	33,488	0.00%
2022/09/06	5	178.50	5	178.50	175.50	0	33,699	0.00%
2022/09/05	7	183.64	7	183.14	179.50	0	33,603	0.00%
2022/09/02	151	188.06	150	185.70	188.00	1	33,488	0.00%	大買/大賣/
2022/09/01	186	183.25	188	183.57	181.00	-2	33,293	-0.01%	大買/大賣/
2022/08/31	136	187.11	135	188.83	187.00	1	33,223	0.00%	大買/大賣/
2022/08/30	4	189.63	4	189.38	188.50	0	33,343	0.00%
2022/08/29	109	188.21	105	182.98	190.00	4	33,178	0.01%	大買/大賣/
2022/08/26	6	197.33	7.1	195.47	191.00	-1.1	33,079	0.00%
2022/08/25	20	195.10	8	195.25	195.00	12	32,887	0.04%
2022/08/24	183	189.57	183	187.72	186.00	0	32,679	0.00%	大買/大賣/
2022/08/23	230	187.23	231	185.71	190.50	-1	32,474	0.00%	大買/大賣/
2022/08/22	3	190.83	11.3	192.34	186.00	-8.3	32,316	-0.03%
2022/08/19	3.3	195.15	6	193.67	189.50	-2.8	32,358	-0.01%
2022/08/18	18	187.28	52.2	183.57	189.00	-34.2	31,931	-0.11%
2022/08/17	27	177.06	27	177.39	175.50	0	31,262	0.00%
2022/08/16	17	177.18	7	177.86	175.50	10	31,269	0.03%
2022/08/15	29.2	176.51	8	176.63	178.00	21.2	31,286	0.07%
2022/08/12	6	166.08	9	165.83	170.50	-3	30,694	-0.01%
2022/08/11	3	155.50	6	155.58	155.00	-3	30,349	-0.01%
2022/08/10	4	150.13	4	149.50	149.00	0	30,681	0.00%
2022/08/09	4	154.00	3	154.17	154.50	1	30,843	0.00%
2022/08/08	4	155.52	2	155.75	154.50	2	31,057	0.01%
2022/08/05	4.5	156.44	5	156.70	159.50	-0.5	31,147	0.00%
2022/08/04	3	148.17	3	147.00	149.00	0	31,240	0.00%
2022/08/03	5	150.30	5	150.40	148.50	0	31,290	0.00%
2022/08/02	5	149.50	10	148.70	151.50	-5	31,482	-0.02%
2022/08/01	10	154.50	7	153.57	153.00	3	31,442	0.01%
2022/07/29	10	158.70	9	157.33	156.00	1	31,376	0.00%
2022/07/28	15.1	160.09	10	159.10	155.50	5.1	31,475	0.02%
2022/07/27	12.5	167.00	11	166.91	163.00	1.5	30,798	0.00%
2022/07/26	4	179.25	1	177.00	177.50	3	29,889	0.01%
2022/07/25	66	181.19	66	179.65	181.50	0	29,826	0.00%
2022/07/22	30	182.97	30	185.00	180.50	0	29,766	0.00%
2022/07/21	231	171.13	221	166.88	179.00	10	29,265	0.03%	大買/大賣/
2022/07/20	3	161.83	16.1	163.11	163.00	-13.1	28,744	-0.05%
2022/07/19	8	157.13	3	158.33	154.00	5	28,522	0.02%
2022/07/18	10	158.50	3.1	157.54	158.00	7	28,377	0.02%
2022/07/15	1	153.50	1	152.50	152.50	0	28,062	0.00%
2022/07/14	1	146.00	2	146.00	150.00	-1	28,107	0.00%
2022/07/13	5	154.70	6	155.08	146.50	-1	27,985	0.00%
2022/07/11	1	165.50	1	166.00	162.00	0	28,455	0.00%
2022/07/08	212.3	169.50	211	169.88	165.00	1.3	28,630	0.00%	大買/大賣/
2022/07/07	374	166.44	364	160.34	174.00	10	28,007	0.04%	大買/大賣/
2022/07/06	4	165.25	14	161.36	160.50	-10	27,834	-0.04%
2022/07/05	10	169.50	10	168.51	174.00	0	27,750	0.00%
2022/07/04	5	170.90	7	172.29	172.50	-2	27,851	-0.01%
2022/07/01	3	184.31	3	177.15	172.00	0	27,944	0.00%
2022/06/30	115	188.84	114	187.64	191.00	1	27,826	0.00%	大買/大賣/
2022/06/29	6	192.00	7	192.00	194.50	-1	27,816	0.00%
2022/06/28	6	188.75	5	190.00	190.00	1	27,790	0.00%
2022/06/27	341	201.44	342	195.89	198.00	-1	28,067	0.00%	大買/大賣/
2022/06/24	356	187.53	356	188.29	187.50	0	28,540	0.00%	大買/大賣/
2022/06/23	339	187.13	338	189.80	190.00	1	28,676	0.00%	大買/大賣/
2022/06/22	7	201.06	7	196.57	186.50	0	28,328	0.00%
2022/06/21	4	202.75	4	203.63	207.00	0	28,133	0.00%
2022/06/20	8	207.00	10	206.15	201.50	-2	28,206	-0.01%
2022/06/17	7	210.86	5	211.20	209.00	2	28,277	0.01%
2022/06/16	5	229.50	7.1	229.01	214.50	-2.1	28,039	-0.01%
2022/06/15	4	229.75	6.1	229.77	228.50	-2.1	28,074	-0.01%
2022/06/14	8	224.56	6	223.67	225.50	2	28,220	0.01%
2022/06/13	3.1	221.48	3	219.50	226.00	0.1	28,523	0.00%
2022/06/10	3.1	220.29	3	220.17	225.50	0.1	29,039	0.00%
2022/06/09	2	223.74	2	222.75	224.00	0	29,291	0.00%
2022/06/08	3	227.49	2	228.25	222.50	1	29,488	0.00%
2022/06/07	2	228.23	2	226.50	228.50	0	30,017	0.00%
2022/06/06	4	227.75	4	226.50	231.50	0	30,785	0.00%
2022/06/02	6	229.83	4	228.00	226.00	2	31,348	0.01%
2022/06/01	16	241.81	12	242.21	238.00	4	31,717	0.01%
2022/05/31	5	236.50	5	238.10	240.50	0	31,931	0.00%
2022/05/30	7	239.29	7	239.79	242.00	0	32,963	0.00%
2022/05/27	3	239.83	3	238.50	231.00	0	33,710	0.00%
2022/05/26	7	246.57	7	247.00	238.50	0	34,303	0.00%
2022/05/25	1	251.50	1	255.50	255.00	0	34,805	0.00%
2022/05/24	3	253.67	2	250.00	250.00	1	35,532	0.00%
2022/05/23	6	266.17	5	264.00	257.50	1	36,322	0.00%
2022/05/20	2	268.50	3.1	271.75	269.50	-1.1	36,532	0.00%
2022/05/19	1	259.50	1	263.50	269.50	0	36,484	0.00%
2022/05/18	6.1	266.75	5	268.40	268.00	1.1	36,532	0.00%
2022/05/17	8	253.00	8	253.38	255.00	0	36,520	0.00%
2022/05/16	10.1	263.99	10	259.15	252.50	0.1	37,163	0.00%
2022/05/13	2	261.50	2	259.50	257.00	0	37,394	0.00%
2022/05/12	3	257.33	3	255.50	254.50	0	37,471	0.00%
2022/05/11	4	249.13	5	249.90	257.50	-1	37,788	0.00%
2022/05/10	24	247.48	21	243.69	255.00	3	37,985	0.01%
2022/05/09	6	256.25	5	251.30	246.50	1	38,497	0.00%
2022/05/06	7	274.64	4	274.50	272.00	3	38,829	0.01%
2022/05/05	2	283.25	6	282.08	286.00	-4	38,763	-0.01%
2022/05/04	4	264.50	4	263.13	262.50	0	38,558	0.00%
2022/05/03	1	261.50	1	267.00	264.50	0	38,787	0.00%
2022/04/29	14	264.43	15	263.27	260.50	-1	38,955	0.00%
2022/04/28	10	255.50	8	255.25	260.00	2	38,880	0.01%
2022/04/27	5	244.00	5	247.40	252.50	0	38,898	0.00%
2022/04/26	1	248.47	1	248.00	242.50	0	38,817	0.00%
2022/04/25	3	254.17	3.5	250.43	248.50	-0.5	39,070	0.00%
2022/04/22	3	265.50	3	264.00	267.50	0	39,245	0.00%
2022/04/21	9	276.83	9	275.56	275.00	0	39,660	0.00%
2022/04/20	4	271.63	4	271.13	276.50	0	39,824	0.00%
2022/04/19	2	274.00	2	272.00	268.50	0	39,943	0.00%
2022/04/18	4	264.88	9	266.89	272.50	-5	40,018	-0.01%
2022/04/15	9	266.33	8	263.69	265.50	1	40,260	0.00%
2022/04/14	5	284.00	5	283.70	281.50	0	40,341	0.00%
2022/04/13	8	286.50	9	286.56	289.50	-1	40,256	0.00%
2022/04/12	10	283.10	8	282.19	281.50	2	40,177	0.00%
2022/04/11	2	289.75	2	296.50	281.00	0	39,911	0.00%
2022/04/08	8	302.50	9	300.61	301.50	-1	39,727	0.00%
2022/04/07	3	313.83	3.7	304.63	296.00	-0.7	39,457	0.00%
2022/04/06	5	315.90	8	315.13	317.00	-3	39,182	-0.01%
2022/04/01	13	307.73	10.6	303.90	312.00	2.4	39,128	0.01%
2022/03/31	4	312.13	5	308.20	305.50	-1	39,374	0.00%
2022/03/30	22	320.11	17	323.12	312.50	5	39,541	0.01%
2022/03/29	4	317.63	5.1	319.38	322.50	-1.1	39,675	0.00%
2022/03/28	6	302.50	7	299.50	311.00	-1	40,065	0.00%
2022/03/25	4.1	295.15	5	294.40	296.00	-0.9	40,418	0.00%
2022/03/24	1	285.00	1	284.50	287.50	0	40,965	0.00%
2022/03/23	3.1	292.90	3	292.17	284.00	0.1	42,365	0.00%
2022/03/22	3.2	285.47	7	285.14	282.00	-3.8	42,972	-0.01%
2022/03/21	7	278.79	5	279.10	274.50	2	43,100	0.00%
2022/03/18	22	275.02	20	271.60	273.00	2	43,130	0.00%
2022/03/17	4	273.50	6	272.50	275.00	-2	42,942	0.00%
2022/03/16	12	262.96	12	260.63	255.00	0	42,428	0.00%
2022/03/15	24	274.00	19	263.13	260.50	5	42,269	0.01%
2022/03/14	4	290.38	8.1	291.35	286.00	-4.1	42,126	-0.01%
2022/03/11	3	278.83	5	281.70	287.00	-2	41,766	0.00%
2022/03/10	20	284.80	20	285.33	281.00	0	41,630	0.00%
2022/03/09	405	281.63	406.1	279.01	275.00	-1.1	41,146	0.00%	大買/大賣/
2022/03/08	22.1	287.06	20	286.20	273.50	2.1	40,380	0.01%
2022/03/07	636	282.38	634	282.80	287.50	2	39,594	0.01%	大買/大賣/
2022/03/04	228	297.14	227.1	296.03	288.00	0.9	39,069	0.00%	大買/大賣/
2022/03/03	23.1	315.11	21	316.48	312.00	2.1	38,732	0.01%
2022/03/02	601	301.95	600	296.61	307.00	1	37,914	0.00%	大買/大賣/
2022/03/01	518	288.36	518	283.01	299.50	0	37,091	0.00%	大買/大賣/
2022/02/25	688	271.67	680	263.41	272.50	8	36,252	0.02%	大買/大賣/
2022/02/24	740	245.21	740	244.44	248.00	0	35,583	0.00%	大買/大賣/
2022/02/23	760	246.53	765	240.23	245.00	-5	34,753	-0.01%	大買/大賣/
2022/02/22	753	233.07	753	239.30	233.50	0	33,923	0.00%	大買/大賣/
2022/02/21	756	237.47	757	234.80	239.00	-1	33,503	0.00%	大買/大賣/
2022/02/18	577	237.54	575	234.39	238.50	2	33,774	0.01%	大買/大賣/
2022/02/17	721.2	234.31	719	237.19	233.00	2.2	33,898	0.01%	大買/大賣/
2022/02/16	673	245.71	674	243.89	243.00	-1	33,682	0.00%	大買/大賣/
2022/02/15	772	235.80	774.1	235.28	232.00	-2.1	33,336	-0.01%	大買/大賣/
2022/02/14	10	236.00	8	232.56	231.00	2	33,092	0.01%
2022/02/11	765	247.21	769	238.14	244.00	-4	33,159	-0.01%	大買/大賣/
2022/02/10	763	237.54	760	235.98	234.00	3	32,875	0.01%	大買/大賣/
2022/02/09	795.1	236.40	799.1	229.10	236.50	-4	32,706	-0.01%	大買/大賣/
2022/02/08	865	223.29	869	208.76	224.00	-4	32,424	-0.01%	大買/大賣/
2022/02/07	863	207.50	871	201.18	209.50	-8	32,386	-0.02%	大買/大賣/
2022/01/26	872	203.42	870	206.28	199.50	2	32,810	0.01%	大買/大賣/
2022/01/25	856	207.93	857	209.58	205.50	-1	33,233	0.00%	大買/大賣/
2022/01/24	548	213.93	547	209.88	213.50	1	33,695	0.00%	大買/大賣/
2022/01/21	699	215.74	700.1	215.16	216.00	-1.1	34,692	0.00%	大買/大賣/
2022/01/20	762	217.57	767	215.11	219.00	-5	35,430	-0.01%	大買/大賣/
2022/01/19	742	212.82	749	212.22	215.00	-7	36,018	-0.02%	大買/大賣/
2022/01/18	637	213.97	639	215.53	209.00	-2	36,701	-0.01%	大買/大賣/
2022/01/17	776	211.77	764	211.61	214.50	12	37,392	0.03%	大買/大賣/
2022/01/14	748	213.43	750.1	198.47	213.00	-2.1	37,851	-0.01%	大買/大賣/
2022/01/13	12	196.46	11	197.05	200.50	1	38,128	0.00%
2022/01/12	10	202.60	9	203.22	200.50	1	38,678	0.00%
2022/01/11	16	201.75	11	201.64	199.00	5	39,898	0.01%
2022/01/10	22.1	212.47	19	202.89	207.00	3.1	40,656	0.01%
2022/01/07	5.2	209.43	6	207.92	199.00	-0.8	41,496	0.00%
2022/01/06	2.1	208.11	5.1	209.61	211.00	-3	41,693	-0.01%
2022/01/05	16	220.97	13	219.73	218.50	3	42,783	0.01%
2022/01/04	8	224.00	9	225.00	221.00	-1	44,346	0.00%
2022/01/03	10.1	233.16	8	229.81	226.00	2.1	44,732	0.00%
2021/12/30	5	236.39	6.2	236.44	239.00	-1.2	44,982	0.00%
2021/12/29	23.1	239.71	24.2	238.34	238.00	-1.1	44,942	0.00%
2021/12/28	36.2	241.07	30	240.03	245.50	6.2	45,334	0.01%
2021/12/27	11	249.76	8	251.06	238.50	3	45,452	0.01%
2021/12/24	9	247.44	7.1	247.51	249.00	1.9	45,182	0.00%
2021/12/23	400.1	245.43	402	245.56	243.00	-1.9	45,107	0.00%	大買/大賣/
2021/12/22	29.1	242.65	24	243.02	243.00	5.1	44,945	0.01%
2021/12/21	727.1	237.97	731	223.62	238.50	-3.9	44,416	-0.01%	大買/大賣/
2021/12/20	16	225.66	13.1	226.90	217.00	2.9	43,896	0.01%
2021/12/17	25	222.94	23	222.37	225.50	2	43,928	0.00%
2021/12/16	791.1	216.76	793	207.40	217.50	-1.9	42,868	0.00%	大買/大賣/
2021/12/15	10	186.70	16	191.13	198.00	-6	42,239	-0.01%
2021/12/14	17	185.74	12	181.17	180.00	5	42,330	0.01%
2021/12/13	4	192.88	7	194.71	194.00	-3	43,128	-0.01%
2021/12/10	2	190.25	11	187.09	187.50	-9	43,465	-0.02%
2021/12/09	499	194.54	491	190.90	188.50	8	44,281	0.02%	大買/大賣/
2021/12/08	5	189.50	8	189.56	194.50	-3	44,790	-0.01%
2021/12/07	1	177.00	2	177.25	177.00	-1	44,992	0.00%
2021/12/06	9	180.39	7	180.14	178.50	2	45,320	0.00%
2021/12/03	779	189.30	783	189.49	190.00	-4	45,555	-0.01%	大買/大賣/
2021/12/02	10	184.15	11	185.00	184.50	-1	45,714	0.00%
2021/12/01	570	181.16	571.1	185.07	187.00	-1.1	45,984	0.00%	大買/大賣/
2021/11/30	867	186.52	863	185.67	186.00	4	46,512	0.01%	大買/大賣/
2021/11/29	11	177.27	7	176.50	183.00	4	47,677	0.01%
2021/11/26	44	181.32	47	178.06	182.00	-3	48,042	-0.01%
2021/11/25	3	178.83	4	177.75	176.50	-1	47,917	0.00%
2021/11/24	2.1	179.98	0	0.00	179.00	2.1	47,883	0.00%
2021/11/22	6	188.42	13	188.00	190.00	-7	48,686	-0.01%
2021/11/19	4	194.13	1	190.50	190.50	3	48,565	0.01%
2021/11/18	10	199.00	4	198.25	196.00	6	48,409	0.01%
2021/11/17	14	201.93	22	201.91	206.00	-8	48,307	-0.02%
2021/11/16	10	198.60	4	198.75	193.50	6	47,897	0.01%
2021/11/15	4	196.75	19	195.24	198.50	-15	47,378	-0.03%
2021/11/12	24	201.50	22	194.43	189.00	2	47,110	0.00%
2021/11/11	7	190.50	5	192.70	191.00	2	46,520	0.00%
2021/11/10	8	191.38	9	184.83	194.00	-1	46,153	0.00%
2021/11/09	17	184.85	5	184.70	181.00	12	45,662	0.03%
2021/11/08	12	185.29	12	184.63	181.00	0	45,141	0.00%
2021/11/05	16	188.13	14	186.64	197.00	2	44,724	0.00%
2021/11/04	14	193.89	29	193.95	190.50	-15	44,059	-0.03%
2021/11/03	15	194.30	6.1	199.00	193.50	8.9	43,471	0.02%
2021/11/02	32	207.97	31.1	206.77	205.50	0.9	43,072	0.00%
2021/11/01	214	207.09	220	213.39	210.00	-6	42,405	-0.01%	大買/大賣/
2021/10/29	367	203.18	369	208.93	201.00	-2	41,622	0.00%	大買/大賣/
2021/10/28	49.2	191.08	34	192.29	196.50	15.2	40,311	0.04%
2021/10/27	19	169.76	37.1	174.90	179.00	-18.1	39,421	-0.05%
2021/10/26	344	173.17	359	176.42	163.00	-15	38,611	-0.04%	大買/大賣/
2021/10/25	173	173.10	162	170.90	176.00	11	37,727	0.03%	大買/大賣/
2021/10/22	20	161.68	40	161.10	166.50	-20	36,525	-0.05%
2021/10/21	9	154.56	26	155.65	151.50	-17	35,522	-0.05%
2021/10/20	82	151.59	55	148.14	153.50	27	34,614	0.08%
2021/10/19	74.1	149.34	84	150.50	147.50	-9.9	33,683	-0.03%
2021/10/18	216	142.54	212	139.81	141.00	4	32,110	0.01%	大買/大賣/
2021/10/15	53	133.38	52	134.70	143.00	1	31,001	0.00%
2021/10/14	377	129.26	376	134.39	130.00	1	29,551	0.00%	大買/大賣/
2021/10/13	263	131.44	262	135.51	131.50	1	28,779	0.00%	大買/大賣/
2021/10/12	563	132.26	538.1	133.00	133.00	24.9	27,418	0.09%	大買/大賣/
2021/10/08	9.1	126.40	15.7	126.34	130.00	-6.6	25,623	-0.03%
2021/10/07	4	113.13	21	115.98	118.50	-17	25,160	-0.07%
2021/10/06	5	110.50	15	110.20	108.00	-10	25,003	-0.04%
2021/10/05	8	108.25	7	109.07	112.00	1	25,354	0.00%
2021/10/04	12	110.13	10	110.80	109.00	2	25,273	0.01%
2021/10/01	16	109.28	22	108.25	107.50	-6	25,585	-0.02%
2021/09/30	7	114.93	9	115.06	115.00	-2	25,583	-0.01%
2021/09/29	31.2	114.70	22.5	113.84	115.00	8.6	25,693	0.03%
2021/09/28	11	118.05	14	117.64	120.50	-3	25,254	-0.01%
2021/09/27	5	116.60	4	119.37	114.50	1	24,602	0.00%
2021/09/24	76	118.48	63	118.75	118.00	13	24,250	0.05%
2021/09/23	28	110.16	34	112.38	115.50	-6	23,388	-0.03%
2021/09/22	6	108.92	7	108.86	106.00	-1	23,034	0.00%
2021/09/17	15	113.47	17	112.18	114.00	-2	22,693	-0.01%
2021/09/16	406	112.79	407	116.88	112.50	-1	22,132	0.00%	大買/大賣/
2021/09/15	79	111.80	78	110.77	111.50	1	21,085	0.00%
2021/09/14	33	111.88	36	110.64	115.00	-3	20,608	-0.01%
2021/09/13	17	110.76	14	110.25	109.00	3	19,661	0.02%
2021/09/10	28	102.20	28	108.91	110.50	0	18,802	0.00%
2021/09/09	4	100.50	3	100.40	100.50	1	18,216	0.01%
2021/09/08	5	95.92	4	97.98	93.40	1	17,894	0.01%
2021/09/07	3	102.60	2	99.35	98.30	1	17,543	0.01%
2021/09/06	0	112.50	0	0.00	109.00	0	17,535	0.00%
2021/09/03	6	111.42	7	110.86	110.00	-1	17,809	-0.01%
2021/09/02	30	110.83	31	111.65	109.00	-1	17,265	-0.01%
2021/09/01	3	104.00	10	104.35	109.00	-7	15,914	-0.04%
2021/08/31	14	99.62	5	98.94	99.20	9	15,298	0.06%
2021/08/30	12	103.46	9	102.67	103.00	3	15,046	0.02%
2021/08/27	27	107.02	25	104.76	103.50	2	15,000	0.01%
2021/08/26	0	0.00	4.1	101.03	104.00	-4.1	14,197	-0.03%
2021/08/24	2	95.70	3	95.77	94.30	-1	14,283	-0.01%
2021/08/23	1	95.00	1	95.80	94.40	0	14,264	0.00%
2021/08/20	4	90.83	3	90.37	90.90	1	14,185	0.01%
2021/08/19	0	0.00	1	90.80	86.20	-1	14,118	-0.01%
2021/08/18	1	86.80	5	85.00	89.80	-4	14,353	-0.03%
2021/08/17	4	89.90	3	91.37	86.70	1	14,560	0.01%
2021/08/16	3	89.73	5	90.76	92.40	-2	14,540	-0.01%
2021/08/13	1	91.90	1	91.10	92.10	0	14,543	0.00%
2021/08/12	2	96.70	0	0.00	95.40	2	14,571	0.01%
2021/08/11	1	97.00	1	96.70	97.10	0	14,663	0.00%
2021/08/10	1	97.70	0	0.00	97.30	1	14,664	0.01%
2021/08/09	17	99.09	19	97.73	98.80	-2	14,657	-0.01%
2021/08/06	5	99.40	5	97.98	99.30	0	14,668	0.00%
2021/08/05	6	107.42	11	108.05	106.00	-5	14,479	-0.03%
2021/08/04	7	111.71	2	114.25	108.50	5	14,651	0.03%
2021/08/03	1	108.50	1	111.50	114.50	0	14,710	0.00%
2021/08/02	13	113.31	7	112.07	112.00	6	14,752	0.04%
2021/07/30	1	109.50	0	0.00	112.50	1	14,891	0.01%
2021/07/29	4	107.63	8	109.56	108.00	-4	14,903	-0.03%
2021/07/28	7	106.07	0	0.00	105.00	7	15,093	0.05%
2021/07/27	4	117.50	0	0.00	116.50	4	15,783	0.03%
2021/07/26	6	119.17	0	0.00	121.50	6	16,255	0.04%
2021/07/23	4	111.00	0.2	111.00	112.50	3.8	17,371	0.02%
2021/07/20	1	112.00	2	114.00	111.50	-1	18,661	-0.01%
2021/07/19	1	118.00	2	113.00	118.00	-1	18,678	-0.01%
2021/07/16	2	110.25	3	108.00	109.00	-1	18,767	-0.01%
2021/07/14	6	112.42	3	110.67	114.00	3	18,999	0.02%
2021/07/13	25	114.68	25.3	115.39	111.00	-0.3	18,915	0.00%
2021/07/12	9.2	110.77	6	111.00	110.50	3.2	18,689	0.02%
2021/07/09	4	102.00	6	105.83	106.50	-2	18,206	-0.01%
2021/07/08	7	95.70	11	95.72	97.10	-4	18,020	-0.02%
2021/07/07	4	89.28	4.6	91.80	91.80	-0.6	17,495	0.00%
2021/07/06	9	85.06	21	84.33	83.50	-12	17,327	-0.07%
2021/07/05	0	0.00	9	83.47	85.40	-9	17,067	-0.05%
2021/07/02	2	75.10	0	0.00	77.70	2	16,992	0.01%
2021/06/29	5.3	78.64	4	75.80	75.50	1.3	17,130	0.01%
2021/06/28	1	76.10	5	75.88	76.30	-4	16,934	-0.02%
2021/06/25	3	76.70	6	76.20	75.60	-3	16,899	-0.02%
2021/06/24	4	77.05	4	76.35	76.70	0	16,852	0.00%
2021/06/23	13	77.11	3	77.57	76.70	10	16,816	0.06%
2021/06/21	1	75.00	8	75.55	75.20	-7	16,606	-0.04%
2021/06/18	3	78.17	8	77.79	76.30	-5	16,489	-0.03%
2021/06/17	0	0.00	1	77.00	77.60	-1	16,286	-0.01%
2021/06/16	3	76.97	0	0.00	75.10	3	16,105	0.02%
2021/06/15	15	76.96	14	76.55	78.10	1	15,932	0.01%
2021/06/11	76	77.28	89	78.05	78.10	-13	15,368	-0.08%
2021/06/10	8	71.25	4	71.20	71.00	4	14,589	0.03%
2021/06/09	1	70.00	1	69.60	69.80	0	14,417	0.00%
2021/06/08	0	0.00	1	71.50	71.40	-1	14,302	-0.01%
2021/06/07	5	71.00	7	69.76	71.10	-2	14,221	-0.01%
2021/06/04	1	69.50	0	0.00	69.10	1	14,091	0.01%
2021/06/03	5	70.84	5	70.26	70.80	0	13,914	0.00%
2021/06/01	10	70.54	15.5	69.72	69.40	-5.5	13,598	-0.04%
2021/05/31	2	67.40	0	0.00	68.40	2	13,283	0.02%
2021/05/28	2	67.20	2	67.80	67.50	0	13,129	0.00%
2021/05/27	5	66.44	3	65.70	65.60	2	13,009	0.02%
2021/05/26	6	66.07	2	67.20	66.30	4	12,918	0.03%
2021/05/25	9	66.70	3	66.43	67.50	6	12,631	0.05%
2021/05/24	0	0.00	1	60.60	61.40	-1	12,312	-0.01%
2021/05/21	3	60.43	11	59.84	59.80	-8	12,295	-0.07%
2021/05/20	11	60.55	13	59.49	58.80	-2	12,298	-0.02%
2021/05/19	16	58.93	10.1	58.44	58.20	6	12,244	0.05%
2021/05/18	3	56.20	1	58.40	58.50	2	12,109	0.02%
2021/05/17	4	56.08	8	55.40	53.20	-4	12,039	-0.03%
2021/05/14	18	60.38	16	58.36	57.60	2	11,963	0.02%
2021/05/13	3	58.51	12	60.37	59.50	-9	11,838	-0.08%
2021/05/12	29	61.97	21	62.20	59.40	8	11,728	0.07%
2021/05/11	12	63.72	9	64.42	63.30	3	11,444	0.03%
2021/05/10	2	66.50	2	66.60	66.90	0	11,262	0.00%
2021/05/07	10	69.03	5	69.78	68.00	5	11,214	0.04%
2021/05/06	1.5	66.67	12	67.88	67.00	-10.5	11,047	-0.10%
2021/05/05	17	68.61	4	69.75	66.50	13	10,896	0.12%
2021/05/04	18	70.52	12	71.53	73.80	6	10,606	0.06%
2021/05/03	9	72.02	2	70.75	69.80	7	10,416	0.07%
2021/04/29	18	72.84	17	73.52	74.50	1	10,415	0.01%
2021/04/28	4	64.23	25	66.50	67.80	-21	9,319	-0.23%
2021/04/27	21	61.38	27	61.52	61.70	-6	8,510	-0.07%
2021/04/26	6	60.95	29	61.44	62.60	-23	8,303	-0.28%
2021/04/23	6	56.97	14	58.44	58.80	-8	7,967	-0.10%
2021/04/22	27	57.95	7	59.67	56.50	20	8,021	0.25%
2021/04/21	27	59.82	15	59.83	58.70	12	7,949	0.15%
2021/04/20	10	59.00	28	59.10	61.00	-18	7,961	-0.23%
2021/04/19	26	60.15	5	60.22	59.00	21	7,977	0.26%
2021/04/16	5	59.28	3	58.63	59.50	2	7,882	0.03%
2021/04/15	13	56.76	16	57.67	59.30	-3	7,719	-0.04%
2021/04/14	8	56.40	5	57.48	56.40	3	7,561	0.04%
2021/04/13	5	56.08	22	57.94	57.90	-17	7,244	-0.23%
2021/04/12	6	57.50	1.1	57.25	56.90	4.9	6,962	0.07%
2021/04/09	11	58.98	19	58.37	57.50	-8	6,837	-0.12%
2021/04/08	3	56.73	2	56.25	57.20	1	6,536	0.02%
2021/04/07	2	56.40	30	55.29	57.40	-28	6,373	-0.44%
2021/04/06	0	0.00	3	53.60	53.40	-3	6,225	-0.05%
2021/04/01	3	52.97	14	52.97	53.00	-11	6,271	-0.18%
2021/03/31	8	52.25	4	53.20	52.10	4	6,248	0.06%
2021/03/30	0	0.00	2	52.40	52.40	-2	6,224	-0.03%
2021/03/29	2	51.80	2	52.60	51.90	0	6,285	0.00%
2021/03/26	0.1	52.00	12	51.77	52.10	-11.9	6,383	-0.19%
2021/03/25	4	50.40	0	0.00	50.40	4	6,379	0.06%
2021/03/24	0	51.30	0	0.00	50.70	0	6,395	0.00%
2021/03/19	4	51.30	0	0.00	51.00	4	6,639	0.06%
2021/03/18	2	51.80	2	52.80	51.90	0	6,650	0.00%
2021/03/17	9	51.97	4	52.60	51.90	5	6,711	0.07%
2021/03/16	6	52.03	2	52.60	51.90	4	6,770	0.06%
2021/03/15	0	0.00	4	51.85	51.60	-4	6,891	-0.06%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/08	5	50.16	0	0.00	49.95	5	8,096	0.06%
2021/03/05	0	0.00	1	50.10	49.95	-1	8,098	-0.01%
2021/03/04	12	50.87	0	0.00	50.90	12	8,126	0.15%
2021/03/03	5	51.10	5	51.74	51.90	0	8,098	0.00%
2021/03/02	1	53.00	0	0.00	52.10	1	8,061	0.01%
2021/02/26	9	53.22	0	0.00	53.00	9	8,057	0.11%
2021/02/25	3	53.57	1	53.50	53.40	2	8,060	0.02%
2021/02/24	12	54.47	2	55.70	53.90	10	8,146	0.12%
2021/02/23	2	55.10	1	55.10	55.40	1	8,135	0.01%
2021/02/22	3	56.00	17	56.45	57.30	-14	8,151	-0.17%
2021/02/19	3	54.63	20	55.29	55.90	-17	8,006	-0.21%
2021/02/18	4	53.03	13	53.99	54.00	-9	7,934	-0.11%
2021/02/17	7	53.11	50	52.83	53.20	-43	7,932	-0.54%
2021/02/05	13	51.95	3	52.93	51.80	10	7,883	0.13%
2021/02/04	1	52.50	1	53.50	52.20	0	7,859	0.00%
2021/02/03	6	53.27	5	53.68	53.30	1	7,823	0.01%
2021/02/02	64	52.98	11	52.65	52.90	53	7,771	0.68%
2021/02/01	5	50.92	3	52.20	51.40	2	7,737	0.03%
2021/01/29	10	53.40	3	54.57	52.20	7	7,685	0.09%
2021/01/28	6	53.67	8	53.96	53.40	-2	7,537	-0.03%
2021/01/27	11	52.23	33	52.98	52.50	-22	7,391	-0.30%
2021/01/26	21	51.89	5	51.30	51.10	16	7,215	0.22%
2021/01/25	20	55.57	7	54.36	54.10	13	7,011	0.19%
2021/01/22	4	55.85	9	56.44	57.90	-5	6,417	-0.08%
2021/01/21	1	53.80	6	52.48	52.70	-5	5,889	-0.08%
2021/01/20	12	50.82	8	51.25	51.00	4	5,790	0.07%
2021/01/19	6	51.93	11	53.15	53.00	-5	5,727	-0.09%
2021/01/18	4	52.05	2	52.40	52.40	2	5,755	0.03%
2021/01/15	5	53.06	3	54.23	53.40	2	5,758	0.03%
2021/01/14	10	52.92	9	54.01	54.00	1	5,626	0.02%
2021/01/13	5	52.80	27	53.31	54.00	-22	5,539	-0.40%
2021/01/12	21	51.84	47	52.43	52.00	-26	5,405	-0.48%
2021/01/11	0	0.00	20	51.01	51.60	-20	5,245	-0.38%
2021/01/08	12	49.40	0	0.00	48.75	12	5,169	0.23%
2021/01/07	7	49.51	6	49.90	49.75	1	5,113	0.02%
2021/01/06	17	50.45	4	50.30	49.30	13	5,073	0.26%
2021/01/05	6	51.12	7	51.56	51.50	-1	4,950	-0.02%
2021/01/04	7	50.13	23	51.70	52.20	-16	4,891	-0.33%
2020/12/31	4	50.95	0	0.00	50.90	4	4,803	0.08%
2020/12/30	1	51.60	0	0.00	51.50	1	4,777	0.02%
2020/12/29	14	51.91	3	52.50	51.90	11	4,740	0.23%
2020/12/28	7	50.06	11	51.13	51.80	-4	4,581	-0.09%
2020/12/25	22	50.83	8	50.50	50.70	14	4,467	0.31%
2020/12/24	12	51.03	8	51.60	51.00	4	4,432	0.09%
2020/12/23	30	50.81	28	51.25	51.20	2	4,403	0.05%
2020/12/22	23	50.09	33	51.24	49.65	-10	4,331	-0.23%
2020/12/18	10	50.10	10	50.70	49.95	0	4,176	0.00%
2020/12/17	19	50.07	2	49.65	49.80	17	4,147	0.41%
2020/12/16	12	50.57	8	50.90	50.50	4	4,107	0.10%
2020/12/15	18	50.81	26	51.96	50.40	-8	4,083	-0.20%
2020/12/14	2	50.45	2	50.80	50.50	0	3,880	0.00%
2020/12/11	12	50.25	4	51.65	49.50	8	3,852	0.21%
2020/12/10	53	50.79	40	50.87	50.70	13	3,835	0.34%
2020/12/09	16	51.71	6	51.80	51.70	10	3,743	0.27%
2020/12/08	2	52.70	22	52.67	52.70	-20	3,599	-0.56%
2020/12/07	32	55.30	35	55.34	55.40	-3	3,438	-0.09%
2020/12/04	3	51.90	50	51.74	53.40	-47	2,870	-1.64%
2020/12/03	22	48.65	10	49.12	48.55	12	2,374	0.51%
2020/12/02	7	48.05	33	48.65	48.50	-26	2,332	-1.11%
2020/12/01	12	47.56	15	48.00	48.00	-3	2,300	-0.13%
2020/11/30	7	47.80	16	48.25	47.95	-9	2,292	-0.39%
2020/11/27	3	47.05	8	47.26	47.05	-5	2,241	-0.22%
2020/11/26	4	46.35	6	46.55	46.60	-2	2,249	-0.09%
2020/11/25	30	46.55	4	46.10	46.05	26	2,250	1.16%
2020/11/24	45	46.90	0	0.00	47.00	45	2,210	2.04%
2020/11/23	0	0.00	41	47.72	47.65	-41	2,171	-1.89%
2020/11/20	0	0.00	42	45.81	46.05	-42	2,028	-2.07%
2020/11/19	58	45.88	31	46.54	45.35	27	1,985	1.36%
2020/11/18	4	45.58	2	45.80	45.50	2	1,872	0.11%
2020/11/17	4	45.65	13	45.40	45.35	-9	1,872	-0.48%
2020/11/16	30	45.19	0	0.00	45.15	30	1,890	1.59%
2020/11/13	0	0.00	4	44.35	44.35	-4	1,879	-0.21%
2020/11/12	7	43.96	0	0.00	43.80	7	1,883	0.37%
2020/11/11	5	43.60	0	0.00	43.70	5	1,877	0.27%
2020/11/10	8	43.60	18	44.06	43.85	-10	1,890	-0.53%
2020/11/09	0	0.00	11	43.59	43.60	-11	1,877	-0.59%
2020/11/06	1	42.80	1	42.60	42.50	0	1,872	0.00%
2020/11/05	0	0.00	8	42.30	42.30	-8	1,880	-0.43%
2020/11/04	1	41.50	1	41.65	41.75	0	1,924	0.00%
2020/11/02	8	41.35	0	0.00	40.80	8	2,007	0.40%
2020/10/29	21	41.68	10	42.03	42.00	11	2,087	0.53%
2020/10/28	16	42.85	0	0.00	42.80	16	2,080	0.77%
2020/10/26	34	43.26	0	0.00	43.35	34	2,166	1.57%
2020/10/23	1	43.90	17	43.85	44.10	-16	2,143	-0.75%
2020/10/22	5	43.03	3	43.38	43.00	2	2,260	0.09%
2020/10/21	2	43.05	0	0.00	43.05	2	2,425	0.08%
2020/10/20	6	43.10	2	43.65	43.05	4	2,688	0.15%
2020/10/19	1	43.90	50	43.83	44.15	-49	2,701	-1.81%
2020/10/16	0	0.00	51	42.33	42.25	-51	2,745	-1.86%
2020/10/15	9	43.21	0	0.00	43.10	9	2,879	0.31%
2020/10/14	1	43.60	1	43.70	43.35	0	2,935	0.00%
2020/10/13	3	43.12	3	43.27	43.25	0	2,988	0.00%
2020/10/08	4	44.33	2	45.20	44.20	2	3,078	0.06%
2020/10/05	0	0.00	2	43.95	44.05	-2	3,272	-0.06%
2020/09/30	2	43.00	2	43.70	43.85	0	3,455	0.00%
2020/09/29	2	43.60	0	0.00	43.35	2	3,702	0.05%
2020/09/24	8	43.73	8	43.00	43.00	0	4,699	0.00%
2020/09/23	0	0.00	6	45.13	44.65	-6	5,018	-0.12%
2020/09/22	10	44.49	0	0.00	44.30	10	5,186	0.19%
2020/09/21	2	45.00	2	44.90	44.90	0	5,464	0.00%
2020/09/18	11	45.58	0	0.00	45.65	11	5,792	0.19%
2020/09/17	5	45.05	8	45.39	45.40	-3	6,221	-0.05%
2020/09/16	6	45.16	2	45.65	45.05	4	6,332	0.06%
2020/09/15	1	46.05	10	45.27	45.40	-9	6,368	-0.14%
2020/09/14	0	0.00	10	43.83	44.00	-10	6,492	-0.15%
2020/09/11	5	42.93	0	0.00	42.90	5	6,519	0.08%
2020/09/09	5	43.28	1	43.40	43.45	4	6,563	0.06%
2020/09/08	8	43.80	3	44.22	43.85	5	6,580	0.08%
2020/09/07	1	43.80	0	0.00	43.55	1	6,638	0.02%
2020/09/03	1	45.00	2	44.40	44.40	-1	6,680	-0.01%
2020/09/02	2	45.08	0	0.00	45.10	2	6,696	0.03%
2020/09/01	4	44.00	14	44.74	44.95	-10	6,706	-0.15%
2020/08/31	1	44.20	1	43.25	43.40	0	6,698	0.00%
2020/08/28	11	44.10	0	0.00	43.95	11	6,715	0.16%
2020/08/26	0	0.00	2	44.45	44.50	-2	6,789	-0.03%
2020/08/25	6	44.00	6	44.41	44.40	0	6,849	0.00%
2020/08/24	2	43.55	1	43.40	43.40	1	6,875	0.01%
2020/08/21	0	0.00	3	43.30	43.50	-3	6,903	-0.04%
2020/08/20	3	41.10	2	43.80	42.40	1	6,915	0.01%
2020/08/19	4	45.51	0	0.00	45.20	4	6,871	0.06%
2020/08/18	11	46.22	0	0.00	46.30	11	6,847	0.16%
2020/08/17	17	46.37	16	47.00	47.00	1	6,914	0.01%
2020/08/14	2	46.00	2	46.70	47.00	0	6,979	0.00%
2020/08/13	4	46.55	0	0.00	46.25	4	6,979	0.06%
2020/08/12	10	47.00	20	46.31	46.60	-10	6,993	-0.14%
2020/08/11	0	0.00	30	47.54	47.30	-30	6,969	-0.43%
2020/08/10	10	47.35	0	0.00	47.25	10	6,966	0.14%
2020/08/04	0	0.00	10	47.75	47.80	-10	6,835	-0.15%
2020/08/03	10	47.00	0	0.00	47.10	10	6,806	0.15%
2020/07/31	46	46.73	39	47.09	47.05	7	6,820	0.10%
2020/07/30	1	47.55	1	47.65	47.80	0	6,752	0.00%
2020/07/29	3	46.32	3	46.70	46.95	0	6,725	0.00%
2020/07/28	116	47.92	76	47.33	46.20	40	6,658	0.60%	大買/
2020/07/27	53	50.78	0	0.00	49.15	53	6,524	0.81%
2020/07/24	16	54.53	32	53.49	52.10	-16	6,354	-0.25%
2020/07/23	34	52.38	4	52.73	52.90	30	6,085	0.49%
2020/07/22	1	52.30	1	52.00	52.50	0	6,034	0.00%
2020/07/21	0	0.00	14	51.94	53.00	-14	6,100	-0.23%
2020/07/20	2	49.70	19	50.17	50.80	-17	6,105	-0.28%
2020/07/17	15	49.35	2	50.30	48.95	13	6,066	0.21%
2020/07/16	9	50.33	10	50.97	50.10	-1	6,051	-0.02%
2020/07/15	36	51.02	2	51.80	50.10	34	6,025	0.56%
2020/07/14	6	50.93	4	51.35	51.00	2	6,004	0.03%
2020/07/13	7	50.96	6	51.50	51.60	1	5,971	0.02%
2020/07/10	5	51.40	2	50.75	50.80	3	5,933	0.05%
2020/07/08	6	52.95	5	53.92	54.00	1	5,663	0.02%
2020/07/07	2	51.60	1	51.30	51.50	1	5,429	0.02%
2020/07/06	34	54.65	22	53.89	54.00	12	5,261	0.23%
2020/07/03	25	53.42	40	53.32	52.80	-15	5,033	-0.30%
2020/07/02	11	49.04	133	50.35	51.30	-122	4,544	-2.68%	大賣/鉅額交易
2020/07/01	7	47.31	100	47.37	47.75	-93	4,233	-2.20%
2020/06/30	74	47.91	32	47.16	46.40	42	4,065	1.03%
2020/06/29	9	46.67	31	46.85	46.50	-22	3,795	-0.58%
2020/06/24	21	45.34	27	45.28	44.80	-6	3,484	-0.17%
2020/06/23	80	43.49	0	0.00	43.35	80	3,083	2.59%
2020/06/22	1	42.70	5	42.32	42.70	-4	2,987	-0.13%
2020/06/19	5	41.41	0	0.00	41.00	5	2,984	0.17%
2020/06/18	0	0.00	1	41.50	41.80	-1	2,809	-0.04%
2020/06/15	5	41.87	5	41.58	41.45	0	2,862	0.00%
2020/06/12	36	41.05	36	41.31	41.65	0	2,889	0.00%
2020/06/11	61	43.10	33	43.52	42.80	28	2,908	0.96%
2020/06/10	8	44.31	0	0.00	44.20	8	2,951	0.27%
2020/06/09	8	44.19	3	44.57	44.35	5	2,993	0.17%
2020/06/08	5	44.91	3	45.30	44.90	2	3,017	0.07%
2020/06/05	12	44.86	3	44.95	44.90	9	2,992	0.30%
2020/06/04	4	45.00	0	0.00	45.00	4	3,007	0.13%
2020/06/03	5	44.20	17	45.06	45.05	-12	3,010	-0.40%
2020/06/02	15	44.64	1	44.25	44.40	14	2,974	0.47%
2020/06/01	1	45.00	15	44.93	45.10	-14	2,948	-0.47%
2020/05/29	2	43.60	11	44.26	43.60	-9	2,905	-0.31%
2020/05/28	11	43.96	4	44.63	43.35	7	2,887	0.24%
2020/05/27	6	43.97	18	44.00	43.85	-12	2,902	-0.41%
2020/05/26	6	43.65	10	43.40	43.20	-4	2,910	-0.14%
2020/05/25	6	43.30	6	43.86	43.70	0	2,915	0.00%
2020/05/22	29	44.73	16	44.92	43.60	13	2,934	0.44%
2020/05/21	6	43.53	15	43.86	43.95	-9	2,875	-0.31%
2020/05/20	0	0.00	4	42.60	42.30	-4	2,828	-0.14%
2020/05/19	3	41.87	3	41.68	41.95	0	2,832	0.00%
2020/05/15	4	41.60	0	0.00	41.35	4	2,838	0.14%
2020/05/14	4	42.98	4	42.20	42.10	0	2,851	0.00%
2020/05/13	0	0.00	2	43.35	43.70	-2	2,869	-0.07%
2020/05/12	4	42.34	0	0.00	42.40	4	2,915	0.14%
2020/05/11	0	0.00	5	43.70	43.35	-5	2,927	-0.17%
2020/05/08	15	43.49	1	43.65	43.05	14	2,945	0.48%
2020/05/07	0	0.00	7	43.71	43.55	-7	2,940	-0.24%
2020/05/05	3	42.75	0	0.00	42.80	3	2,964	0.10%
2020/05/04	2	42.75	0	0.00	42.60	2	2,988	0.07%
2020/04/30	10	43.41	1	43.25	43.35	9	3,014	0.30%
2020/04/29	2	42.95	0	0.00	43.20	2	3,039	0.07%
2020/04/28	0	0.00	10	42.74	42.95	-10	3,127	-0.32%
2020/04/27	0	0.00	10	42.80	42.80	-10	3,171	-0.32%
2020/04/24	15	43.46	2	42.90	42.55	13	3,160	0.41%
2020/04/23	27	44.88	20	44.86	45.30	7	3,036	0.23%
2020/04/22	5	41.20	6	42.04	42.65	-1	2,927	-0.03%
2020/04/21	4	42.65	3	42.30	41.80	1	2,950	0.03%
2020/04/16	3	41.45	3	42.10	41.60	0	3,147	0.00%
2020/04/15	6	41.10	8	41.66	41.80	-2	3,291	-0.06%
2020/04/14	10	40.30	23	40.80	41.00	-13	3,368	-0.39%
2020/04/13	10	40.36	0	0.00	39.80	10	3,432	0.29%
2020/04/09	3	40.93	3	41.08	40.35	0	3,753	0.00%
2020/04/08	7	40.84	19	39.86	41.20	-12	3,905	-0.31%
2020/04/07	8	38.41	8	38.74	38.80	0	3,875	0.00%
2020/04/06	0	0.00	2	37.00	37.45	-2	3,842	-0.05%
2020/04/01	5	36.30	5	36.53	36.65	0	3,824	0.00%
2020/03/30	3	35.05	3	35.70	36.70	0	3,875	0.00%
2020/03/27	8	36.66	8	36.90	36.20	0	3,858	0.00%
2020/03/26	0	0.00	1	36.15	36.50	-1	3,829	-0.03%
2020/03/25	0	0.00	1	36.10	36.40	-1	3,837	-0.03%
2020/03/24	5	33.72	4	34.08	34.10	1	3,804	0.03%
2020/03/23	5	31.05	5	32.14	32.15	0	3,791	0.00%
2020/03/20	6	31.05	10	31.80	32.05	-4	3,796	-0.11%
2020/03/19	3	29.50	0	0.00	29.15	3	3,801	0.08%
2020/03/18	1	33.20	3	33.27	32.35	-2	3,768	-0.05%
2020/03/17	0	0.00	16	32.20	32.95	-16	3,806	-0.42%
2020/03/16	5	33.90	1	35.50	32.70	4	3,763	0.11%
2020/03/13	13	34.55	0	0.00	34.55	13	3,676	0.35%
2020/03/09	12	43.60	0	0.00	42.80	12	3,570	0.34%
2020/03/03	10	46.05	0	0.00	45.55	10	3,623	0.28%
2020/03/02	10	42.50	10	43.40	45.00	0	3,613	0.00%
2020/02/27	2	45.13	0	0.00	44.05	2	3,588	0.06%
2020/02/26	0	0.00	1	45.90	45.60	-1	3,576	-0.03%
2020/02/25	22	45.65	20	46.11	46.10	2	3,569	0.06%
2020/02/24	14	47.21	0	0.00	46.80	14	3,538	0.40%
2020/02/18	6	48.70	0	0.00	48.90	6	3,514	0.17%
2020/02/17	4	48.75	0	0.00	48.45	4	3,503	0.11%
2020/02/13	18	50.01	4	49.94	50.00	14	3,453	0.41%
2020/02/12	1	48.80	7	48.82	49.25	-6	3,412	-0.18%
2020/02/11	2	47.90	6	48.06	48.05	-4	3,445	-0.12%
2020/02/07	12	47.34	0	0.00	47.15	12	3,447	0.35%
2020/02/06	10	48.70	1	48.10	48.30	9	3,450	0.26%
2020/02/04	3	47.60	0	0.00	48.00	3	3,428	0.09%
2020/02/03	1	45.65	20	45.25	46.60	-19	3,452	-0.55%
2020/01/31	21	51.93	2	51.15	49.45	19	3,488	0.54%
2020/01/30	4	52.65	0	0.00	52.10	4	3,523	0.11%
2020/01/17	2	59.25	0	0.00	58.80	2	3,640	0.05%
2020/01/16	0	0.00	2	59.60	59.10	-2	3,717	-0.05%
2020/01/15	0	0.00	3	59.57	58.90	-3	3,685	-0.08%
2020/01/14	2	59.90	3	60.47	59.40	-1	3,670	-0.03%
2020/01/10	2	58.50	1	59.10	58.60	1	3,536	0.03%
2020/01/09	2	57.75	22	57.33	58.30	-20	3,463	-0.58%
2020/01/08	15	56.23	3	56.83	55.70	12	3,326	0.36%
2020/01/07	3	56.33	1	56.50	56.10	2	3,239	0.06%
2020/01/06	2	56.95	0	0.00	56.60	2	3,189	0.06%
2020/01/03	7	60.71	9	60.11	59.00	-2	3,236	-0.06%
2020/01/02	1	58.70	18.2	57.58	59.20	-17.2	3,036	-0.57%
2019/12/31	0	0.00	1	56.10	56.30	-1	2,891	-0.03%
2019/12/27	5	56.50	2	56.75	56.50	3	3,048	0.10%
2019/12/26	5	57.62	15	57.11	56.70	-10	3,070	-0.33%
2019/12/25	0	0.00	5	56.40	56.50	-5	3,056	-0.16%
2019/12/24	0	0.00	1	55.50	55.20	-1	3,088	-0.03%
2019/12/23	5	55.40	0	0.00	55.40	5	3,116	0.16%
2019/12/20	15	56.70	0	0.00	56.50	15	3,169	0.47%
2019/12/19	5	56.10	10	56.90	56.70	-5	3,245	-0.15%
2019/12/18	6	56.40	0	0.00	56.20	6	3,316	0.18%
2019/12/17	10	56.00	13	56.77	56.70	-3	3,756	-0.08%
2019/12/16	6	55.02	16	56.24	56.20	-10	4,080	-0.25%
2019/12/13	15	55.13	5	55.10	55.10	10	4,112	0.24%
2019/12/12	2	56.60	24	56.38	55.80	-22	4,110	-0.54%
2019/12/11	8	54.55	5	55.10	55.00	3	4,047	0.07%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/06	8	53.66	2	53.90	53.90	6	4,137	0.15%
2019/12/05	5	54.06	2	54.10	54.20	3	4,223	0.07%
2019/12/03	2	53.15	0	0.00	53.20	2	4,334	0.05%
2019/12/02	1	53.80	0	0.00	53.60	1	4,322	0.02%
2019/11/29	11	55.82	5	56.86	55.50	6	4,310	0.14%
2019/11/27	10	56.15	0	0.00	56.10	10	4,348	0.23%
2019/11/26	0	0.00	1	56.60	56.50	-1	4,448	-0.02%
2019/11/25	1	56.00	5	56.20	55.70	-4	4,482	-0.09%
2019/11/22	2	55.35	0	0.00	55.00	2	4,476	0.04%
2019/11/21	1	54.80	1	55.10	55.10	0	4,518	0.00%
2019/11/20	11	55.32	9	55.41	55.50	2	4,564	0.04%
2019/11/19	1	55.50	1	55.20	55.10	0	4,634	0.00%
2019/11/18	2	55.20	0	0.00	55.20	2	4,737	0.04%
2019/11/15	8	54.85	6	55.28	55.10	2	4,998	0.04%
2019/11/13	0	0.00	5	55.70	55.40	-5	5,266	-0.09%
2019/11/12	0	0.00	5	54.90	54.90	-5	5,298	-0.09%
2019/11/11	12	54.38	0	0.00	54.10	12	5,362	0.22%
2019/11/08	11	56.05	0	0.00	55.90	11	5,378	0.20%
2019/11/07	5	57.72	1	57.40	57.40	4	5,381	0.07%
2019/11/06	0	0.00	2	58.70	58.20	-2	5,429	-0.04%
2019/11/05	4	58.95	2	58.75	58.70	2	5,471	0.04%
2019/11/04	2	57.95	1	58.20	58.00	1	5,545	0.02%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	1	58.80	0	0.00	58.00	1	5,631	0.02%
2019/10/30	7	60.26	4	59.65	59.50	3	5,631	0.05%
2019/10/29	2	59.35	3	61.37	60.00	-1	5,586	-0.02%
2019/10/28	44	60.94	47	61.11	60.60	-3	5,596	-0.05%
2019/10/25	2	58.90	2	58.55	58.50	0	5,523	0.00%
2019/10/24	2	58.75	13	57.71	59.00	-11	5,619	-0.20%
2019/10/23	5	56.60	5	57.30	56.80	0	5,903	0.00%
2019/10/18	9	56.37	12	56.84	55.60	-3	6,120	-0.05%
2019/10/17	1	55.80	0	0.00	56.20	1	6,114	0.02%
2019/10/16	4	55.80	0	0.00	55.20	4	6,171	0.06%
2019/10/14	2	56.20	2	55.80	55.80	0	6,180	0.00%
2019/10/09	19	56.12	13	55.23	55.20	6	6,182	0.10%
2019/10/08	0	0.00	1	58.70	58.10	-1	6,080	-0.02%
2019/10/07	10	59.10	1	58.80	58.70	9	6,174	0.15%
2019/10/04	3	59.07	12	58.11	58.20	-9	6,210	-0.14%
2019/10/03	11	57.45	0	0.00	57.50	11	6,118	0.18%
2019/10/02	7	57.86	12	58.47	58.50	-5	6,113	-0.08%
2019/10/01	11	57.73	11	58.55	58.30	0	6,158	0.00%
2019/09/27	6	57.85	0	0.00	57.80	6	6,240	0.10%
2019/09/24	1	60.50	3	59.30	59.20	-2	6,395	-0.03%
2019/09/23	1	60.00	0	0.00	61.30	1	6,301	0.02%
2019/09/20	10	62.25	6	62.38	60.80	4	6,224	0.06%
2019/09/19	3	60.53	22	59.78	61.60	-19	5,795	-0.33%
2019/09/18	1	58.30	0	0.00	57.50	1	5,619	0.02%
2019/09/17	7	57.51	5	58.20	58.20	2	5,619	0.04%
2019/09/12	19	58.49	4	58.45	58.20	15	5,644	0.27%
2019/09/11	2	58.15	12	58.89	58.70	-10	5,630	-0.18%
2019/09/10	11	57.95	8	58.48	58.00	3	5,584	0.05%
2019/09/09	8	58.76	3	57.97	58.00	5	5,544	0.09%
2019/09/06	22	58.06	56	58.47	59.00	-34	5,454	-0.62%
2019/09/05	1	58.00	5	58.10	58.00	-4	5,382	-0.07%
2019/09/04	11	57.01	0	0.00	57.10	11	5,354	0.21%
2019/09/03	13	57.09	3	56.80	56.50	10	5,439	0.18%
2019/09/02	10	57.00	0	0.00	57.40	10	5,441	0.18%
2019/08/30	12	56.96	2	56.70	56.80	10	5,419	0.18%
2019/08/29	3	56.27	19	56.76	57.00	-16	5,340	-0.30%
2019/08/28	7	55.40	6	55.98	55.50	1	5,235	0.02%
2019/08/27	0	0.00	5	54.90	54.30	-5	5,189	-0.10%
2019/08/26	10	54.80	0	0.00	53.90	10	5,174	0.19%
2019/08/23	9	56.74	5	57.40	56.90	4	5,128	0.08%
2019/08/22	7	56.91	7	57.41	56.40	0	5,109	0.00%
2019/08/21	7	57.39	2	57.70	57.20	5	5,041	0.10%
2019/08/20	10	58.24	11	58.16	58.10	-1	4,947	-0.02%
2019/08/19	3	55.60	19	55.65	56.10	-16	4,697	-0.34%
2019/08/16	28	54.64	67	55.03	54.10	-39	4,616	-0.84%
2019/08/15	11	51.20	20	52.70	52.80	-9	4,413	-0.20%
2019/08/14	30	53.15	1	53.10	52.40	29	4,405	0.66%
2019/08/13	37	53.95	6	54.43	53.50	31	4,355	0.71%
2019/08/12	10	55.80	1	56.50	55.30	9	4,337	0.21%
2019/08/08	2	55.25	11	55.27	55.70	-9	4,286	-0.21%
2019/08/07	12	54.42	2	55.10	54.00	10	4,232	0.24%
2019/08/06	1	54.90	1	55.30	55.00	0	4,193	0.00%
2019/08/05	2	58.70	2	56.60	56.60	0	4,101	0.00%
2019/08/02	1	58.50	0	0.00	59.00	1	4,055	0.02%
2019/08/01	1	61.90	1	61.70	61.30	0	4,025	0.00%
2019/07/31	1	61.50	1	62.00	62.90	0	3,997	0.00%
2019/07/30	3	63.67	3	62.00	60.40	0	3,974	0.00%
2019/07/29	0	0.00	1	62.40	63.40	-1	3,861	-0.03%
2019/07/26	6	62.72	7	62.43	63.50	-1	3,813	-0.03%
2019/07/25	3	62.17	1	63.60	61.50	2	3,734	0.05%
2019/07/24	2	59.30	25	57.47	60.70	-23	3,387	-0.68%
2019/07/23	5	55.00	2	55.10	55.20	3	3,258	0.09%
2019/07/22	2	55.60	0	0.00	56.10	2	3,287	0.06%
2019/07/19	15	54.00	30	54.27	54.00	-15	3,404	-0.44%
2019/07/18	22	55.23	6	56.10	53.20	16	3,432	0.47%
2019/07/16	15	55.27	5	55.40	55.40	10	3,466	0.29%
2019/07/15	5	55.80	0	0.00	55.90	5	3,586	0.14%
2019/07/10	0	0.00	49	55.00	55.30	-49	3,519	-1.39%
2019/07/05	0	0.00	3	54.30	54.50	-3	3,418	-0.09%
2019/07/04	0	0.00	5	53.00	53.70	-5	3,400	-0.15%
2019/07/03	0	0.00	3	53.23	51.10	-3	3,368	-0.09%
2019/07/02	5	51.40	6	51.58	52.00	-1	3,268	-0.03%
2019/07/01	27	49.72	26	50.21	50.70	1	3,203	0.03%
2019/06/28	2	48.20	0	0.00	48.30	2	3,202	0.06%
2019/06/27	7	48.47	4	49.00	48.60	3	3,217	0.09%
2019/06/26	5	48.28	0	0.00	48.45	5	3,205	0.16%
2019/06/25	16	49.92	15	50.54	48.35	1	3,182	0.03%
2019/06/24	0	0.00	35	49.23	49.75	-35	3,017	-1.16%
2019/06/21	19	48.10	8	48.70	47.35	11	2,962	0.37%
2019/06/20	10	48.25	0	0.00	48.40	10	2,927	0.34%
2019/06/17	1	46.55	0	0.00	46.80	1	2,986	0.03%
2019/06/14	1	46.55	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.35	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	1	47.80	48.00	-1	3,022	-0.03%
2019/06/11	2	47.60	22	46.28	48.55	-20	3,006	-0.67%
2019/06/10	10	44.90	20	45.33	44.70	-10	2,927	-0.34%
2019/06/06	10	44.10	0	0.00	43.90	10	2,902	0.34%
2019/05/28	10	42.40	10	42.20	42.80	0	3,041	0.00%
2019/05/27	0	0.00	10	41.05	41.25	-10	3,089	-0.32%
2019/05/24	38	42.50	0	0.00	41.75	38	3,106	1.22%
2019/05/21	2	43.05	0	0.00	43.15	2	3,483	0.06%
2019/05/17	28	45.07	4	44.35	44.35	24	3,633	0.66%
2019/05/16	1	46.80	0	0.00	45.45	1	3,627	0.03%
2019/05/15	0	0.00	7	47.00	46.65	-7	3,650	-0.19%
2019/05/14	21	45.19	13	45.11	45.50	8	3,673	0.22%
2019/05/13	1	45.90	0	0.00	45.85	1	3,687	0.03%
2019/05/10	1	47.05	0	0.00	46.90	1	3,692	0.03%
2019/05/09	1	46.60	0	0.00	46.65	1	3,687	0.03%
2019/05/08	10	48.80	0	0.00	48.60	10	3,657	0.27%
2019/05/07	10	49.60	10	50.90	49.60	0	3,653	0.00%
2019/05/06	11	49.66	1	49.95	49.95	10	3,669	0.27%
2019/05/03	11	50.15	20	51.20	51.40	-9	3,649	-0.25%
2019/05/02	21	50.65	11	50.69	50.70	10	3,654	0.27%
2019/04/30	11	49.31	33	50.39	50.90	-22	3,629	-0.61%
2019/04/29	20	50.15	10	51.40	49.55	10	3,696	0.27%
2019/04/26	10	49.95	13	50.28	50.50	-3	3,621	-0.08%
2019/04/25	32	50.30	31	50.41	50.60	1	3,583	0.03%
2019/04/24	10	49.10	0	0.00	48.60	10	3,463	0.29%
2019/04/23	1	47.80	0	0.00	47.85	1	3,476	0.03%
2019/04/22	1	50.30	3	49.15	49.05	-2	3,485	-0.06%
2019/04/19	1	49.35	15	49.50	49.80	-14	3,458	-0.40%
2019/04/18	0	0.00	1	48.35	47.75	-1	3,312	-0.03%
2019/04/17	0	0.00	1	47.35	47.15	-1	3,229	-0.03%
2019/04/15	0	0.00	2	47.10	47.15	-2	3,240	-0.06%
2019/04/11	0	0.00	1	47.85	46.65	-1	3,285	-0.03%
2019/04/10	0	0.00	4	47.15	47.40	-4	3,284	-0.12%
2019/04/09	10	47.38	1	46.45	46.70	9	3,271	0.28%
2019/04/08	0	0.00	3	46.18	45.85	-3	3,231	-0.09%
2019/04/02	2	45.93	3	45.50	45.80	-1	3,448	-0.03%
2019/04/01	1	44.55	0	0.00	44.45	1	3,397	0.03%
2019/03/29	2	44.10	0	0.00	44.55	2	3,373	0.06%
2019/03/27	2	44.05	0	0.00	44.00	2	3,437	0.06%
2019/03/26	2	44.25	0	0.00	44.10	2	3,439	0.06%
2019/03/25	2	44.53	0	0.00	44.10	2	3,434	0.06%
2019/03/22	1	45.85	0	0.00	45.80	1	3,436	0.03%
2019/03/20	3	46.37	0	0.00	46.25	3	3,405	0.09%
2019/03/19	1	45.40	0	0.00	46.40	1	3,401	0.03%
2019/03/18	0	0.00	1	45.05	44.85	-1	3,357	-0.03%
2019/03/14	1	44.85	1	44.15	44.00	0	3,365	0.00%
2019/03/11	2	44.23	2	43.90	43.75	0	3,458	0.00%
2019/03/04	0	0.00	10	45.35	44.90	-10	3,854	-0.26%
2019/02/27	2	45.88	0	0.00	45.95	2	3,874	0.05%
2019/02/26	2	49.48	2	48.85	48.00	0	3,834	0.00%
2019/02/25	2	48.50	2	47.50	47.85	0	3,907	0.00%
2019/02/21	1	47.80	2	47.70	48.65	-1	4,044	-0.02%
2019/02/20	18	50.52	9	49.93	48.30	9	4,041	0.22%
2019/02/19	5	46.26	1	48.85	48.85	4	3,713	0.11%
2019/02/15	0	0.00	3	43.25	43.30	-3	3,522	-0.09%
2019/02/11	0	0.00	3	42.75	43.70	-3	3,445	-0.09%
2019/01/29	0	0.00	1	43.25	43.35	-1	3,481	-0.03%
2019/01/25	1	44.30	0	0.00	44.10	1	3,574	0.03%
2019/01/24	1	43.70	0	0.00	43.65	1	3,590	0.03%
2019/01/23	2	43.80	0	0.00	43.15	2	3,634	0.06%
2019/01/21	0	0.00	1	43.60	44.50	-1	3,757	-0.03%
2019/01/18	1	42.20	0	0.00	42.20	1	3,761	0.03%
2019/01/14	0	43.30	0	0.00	43.30	0	3,847	0.00%
2019/01/11	0	0.00	1	42.65	41.75	-1	3,839	-0.03%
2019/01/04	1	39.00	0	0.00	39.10	1	3,894	0.03%
2018/12/28	0	0.00	1	42.70	42.30	-1	3,955	-0.03%
2018/12/27	1	41.90	0	0.00	41.40	1	4,015	0.02%
2018/12/26	0	0.00	2	44.53	41.00	-2	4,045	-0.05%
2018/12/25	1	42.45	1	42.25	42.25	0	3,913	0.00%
2018/12/18	0	0.00	3	40.33	40.30	-3	3,914	-0.08%
2018/12/13	11	41.78	0	0.00	40.60	11	4,160	0.26%
2018/12/12	0	0.00	1	41.50	41.50	-1	4,166	-0.02%
2018/12/05	1	40.70	0	0.00	40.85	1	4,361	0.02%
2018/12/04	0	0.00	2	42.50	41.80	-2	4,542	-0.04%
2018/12/03	2	42.00	2	42.50	42.00	0	4,711	0.00%
2018/11/30	1	40.95	0	0.00	40.90	1	4,696	0.02%
2018/11/27	7	38.26	7	38.29	39.10	0	5,358	0.00%
2018/11/26	5	37.60	6	37.12	37.00	-1	5,392	-0.02%
2018/11/22	1	37.10	1	36.75	36.10	0	5,414	0.00%
2018/11/21	1	35.60	1	35.60	36.95	0	5,308	0.00%
2018/11/20	2	36.73	1	36.40	36.25	1	5,245	0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	1	34.15	33.90	-1	5,164	-0.02%
2018/11/05	0	0.00	1	33.35	33.70	-1	5,394	-0.02%
2018/11/01	0	0.00	1	33.20	32.80	-1	5,375	-0.02%
2018/10/31	0	0.00	1	32.20	32.00	-1	5,331	-0.02%
2018/10/26	1	29.95	0	0.00	29.80	1	5,098	0.02%
2018/10/25	1	32.40	10	33.35	32.40	-9	5,023	-0.18%
2018/10/24	3	37.50	0	0.00	36.00	3	5,014	0.06%
2018/10/23	2	39.20	0	0.00	39.00	2	4,968	0.04%
2018/10/18	0	0.00	1	42.20	42.30	-1	4,942	-0.02%
2018/10/16	0	0.00	1	41.60	41.40	-1	4,941	-0.02%
2018/10/15	0	0.00	1	40.80	40.65	-1	5,011	-0.02%
2018/10/12	12	38.90	5	38.20	39.60	7	5,006	0.14%
2018/10/11	2	38.85	0	0.00	38.70	2	4,972	0.04%
2018/10/08	3	46.13	2	45.10	45.70	1	4,961	0.02%
2018/10/05	5	48.63	4	45.25	45.00	1	5,005	0.02%
2018/10/03	5	51.82	2	53.50	50.50	3	4,879	0.06%
2018/10/02	5	55.20	1	53.00	53.20	4	4,850	0.08%
2018/09/27	1	55.10	0	0.00	55.20	1	4,844	0.02%
2018/09/25	1	57.80	0	0.00	57.90	1	4,866	0.02%
2018/09/21	0	0.00	1	57.70	58.50	-1	4,855	-0.02%
2018/09/20	3	61.23	0	0.00	60.20	3	4,731	0.06%
2018/09/17	2	66.40	1	66.20	67.90	1	4,587	0.02%
2018/09/14	0	0.00	1	65.80	65.60	-1	4,546	-0.02%
2018/09/13	1	65.00	1	65.10	64.30	0	4,525	0.00%
2018/09/12	1	65.50	10	64.60	64.70	-9	4,494	-0.20%
2018/09/11	17	68.46	11	67.64	68.40	6	4,384	0.14%
2018/09/10	5	70.80	2	68.00	70.50	3	4,312	0.07%
2018/09/07	1	68.40	67	69.27	69.90	-66	4,199	-1.57%
2018/09/06	1	67.60	1	67.50	67.80	0	3,989	0.00%
2018/09/05	1	70.20	1	69.90	68.50	0	3,943	0.00%
2018/09/04	4	69.75	1	70.00	67.50	3	3,797	0.08%
2018/09/03	4	72.28	3	72.87	69.50	1	3,528	0.03%
2018/08/31	1	71.20	91	70.93	71.60	-90	3,104	-2.90%
2018/08/30	0	0.00	1	65.40	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	3	63.80	64.40	-3	2,955	-0.10%
2018/08/28	0	0.00	1	63.40	62.00	-1	2,993	-0.03%
2018/08/24	0	0.00	1	63.90	64.00	-1	3,033	-0.03%
2018/08/23	0	0.00	1	63.70	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	1	63.40	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/20	0	0.00	2	62.30	63.00	-2	2,982	-0.07%
2018/08/17	1	61.80	1	62.50	62.00	0	3,034	0.00%
2018/08/16	0	0.00	1	62.70	62.50	-1	3,013	-0.03%
2018/08/14	0	0.00	1	60.50	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	1	58.00	60.10	-1	2,889	-0.03%
2018/08/08	0	0.00	3	61.43	61.50	-3	2,780	-0.11%
2018/08/07	2	59.25	0	0.00	58.90	2	2,726	0.07%
2018/08/06	1	60.10	0	0.00	59.50	1	2,733	0.04%
2018/08/03	2	58.85	0	0.00	58.90	2	2,777	0.07%
2018/08/02	4	60.13	0	0.00	59.90	4	2,774	0.14%
2018/08/01	11	60.99	0	0.00	60.70	11	2,802	0.39%
2018/07/31	1	60.50	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	61.30	7	62.56	61.80	-6	2,872	-0.21%
2018/07/27	0	0.00	2	65.10	65.00	-2	2,852	-0.07%
2018/07/26	2	64.20	0	0.00	64.20	2	2,901	0.07%
2018/07/23	1	67.30	2	66.10	66.70	-1	3,327	-0.03%
2018/07/20	8	67.03	4	66.85	67.30	4	3,361	0.12%
2018/07/19	1	65.80	1	64.50	65.00	0	3,421	0.00%
2018/07/17	5	67.26	2	67.70	66.50	3	3,454	0.09%
2018/07/16	0	0.00	1	67.60	66.90	-1	3,442	-0.03%
2018/07/13	1	66.40	2	67.10	67.10	-1	3,460	-0.03%
2018/07/11	1	63.70	1	63.50	63.40	0	3,414	0.00%
2018/07/04	0	0.00	3	62.43	62.90	-3	3,656	-0.08%
2018/06/28	1	60.90	0	0.00	61.30	1	3,597	0.03%
2018/06/27	0	0.00	1	61.00	61.00	-1	3,620	-0.03%
2018/06/26	0	0.00	0	62.20	62.20	0	3,638	0.00%
2018/06/20	1	60.10	0	0.00	60.40	1	3,866	0.03%
2018/06/19	2	61.65	0	0.00	61.10	2	3,938	0.05%
2018/06/14	1	62.50	1	62.20	61.80	0	4,076	0.00%
2018/06/13	2	62.55	2	62.35	62.00	0	4,232	0.00%
2018/06/12	2	61.80	0	0.00	61.60	2	4,273	0.05%
2018/06/08	2	64.50	2	63.90	63.50	0	4,410	0.00%
2018/06/06	6	64.87	2	63.95	64.00	4	4,744	0.08%
2018/06/05	7	65.23	5	65.20	64.60	2	4,821	0.04%
2018/06/04	1	64.70	1	63.30	63.30	0	4,947	0.00%
2018/06/01	2	64.45	1	65.00	64.30	1	5,148	0.02%
2018/05/31	1	62.90	0	0.00	63.40	1	5,726	0.02%
2018/05/30	4	62.90	0	0.00	62.30	4	6,196	0.06%
2018/05/29	0	0.00	2	64.00	63.80	-2	6,348	-0.03%
2018/05/28	9	64.31	1	65.60	64.00	8	6,402	0.12%
2018/05/25	3	64.27	3	62.70	66.10	0	6,506	0.00%
2018/05/24	7	61.91	1	61.80	63.00	6	6,547	0.09%
2018/05/23	5	61.58	0	0.00	61.20	5	6,644	0.08%
2018/05/22	2	63.20	3	62.30	62.80	-1	6,739	-0.01%
2018/05/21	1	63.60	1	63.20	63.00	0	6,948	0.00%
2018/05/16	0	0.00	10	66.20	66.00	-10	7,551	-0.13%
2018/05/15	0	0.00	15	66.10	65.90	-15	7,680	-0.20%
2018/05/14	15	66.90	0	0.00	66.50	15	7,920	0.19%
2018/05/11	10	68.70	7	68.90	65.50	3	8,085	0.04%
2018/05/10	12	67.10	5	67.00	67.50	7	8,198	0.09%
2018/05/09	2	66.35	0	0.00	66.30	2	8,402	0.02%
2018/05/04	2	67.45	2	67.15	66.50	0	9,589	0.00%
2018/05/03	2	67.15	2	67.45	68.40	0	10,151	0.00%
2018/05/02	1	69.20	3	68.27	66.60	-2	10,875	-0.02%
2018/04/30	1	67.20	2	66.50	67.00	-1	11,082	-0.01%
2018/04/25	3	60.90	2	62.20	60.00	1	10,922	0.01%
2018/04/13	0	0.00	1	65.60	65.00	-1	11,315	-0.01%
2018/04/11	4	67.38	0	0.00	65.70	4	11,398	0.04%
2018/04/10	3	73.10	0	0.00	70.00	3	11,276	0.03%
2018/04/03	10	69.00	1	69.20	70.10	9	11,266	0.08%
2018/03/31	25	69.38	2	69.40	69.40	23	11,250	0.20%
2018/03/29	4	69.40	0	0.00	69.40	4	11,386	0.04%
2018/03/28	23	69.13	0	0.00	69.30	23	11,411	0.20%
2018/03/27	2	70.80	0	0.00	70.90	2	11,389	0.02%
2018/03/23	5	69.90	0	0.00	71.00	5	11,432	0.04%
2018/03/22	5	72.54	0	0.00	72.00	5	11,569	0.04%
2018/03/21	12	74.08	11	74.85	73.50	1	11,517	0.01%
2018/03/20	6	74.10	2	74.35	74.00	4	11,444	0.03%
2018/03/19	17	73.31	10	73.93	73.80	7	11,444	0.06%
2018/03/16	23	72.40	3	72.03	71.70	20	11,405	0.18%
2018/03/15	21	72.95	2	72.50	73.00	19	11,464	0.17%
2018/03/14	6	72.38	6	72.37	72.60	0	11,486	0.00%
2018/03/13	13	71.69	10	72.77	73.20	3	11,526	0.03%
2018/03/12	7	69.87	0	0.00	69.10	7	11,502	0.06%
2018/03/09	1	72.10	2	73.25	71.00	-1	11,640	-0.01%
2018/03/08	6	75.60	3	74.60	74.60	3	11,780	0.03%
2018/03/07	5	76.72	2	76.20	73.80	3	11,676	0.03%
2018/03/06	9	78.51	10	78.12	77.50	-1	11,716	-0.01%
2018/03/05	12	72.29	13	74.18	75.40	-1	11,460	-0.01%
2018/03/02	0	0.00	2	68.80	68.60	-2	11,349	-0.02%
2018/02/27	5	67.48	2	67.90	67.90	3	11,572	0.03%
2018/02/26	2	66.75	0	0.00	66.20	2	11,445	0.02%
2018/02/21	1	69.70	3	71.13	71.10	-2	11,333	-0.02%
2018/02/12	5	67.22	75	70.11	66.20	-70	11,211	-0.62%
2018/02/09	76	68.02	5	69.34	68.20	71	11,239	0.63%
2018/02/08	1	68.00	0	0.00	69.10	1	11,150	0.01%
2018/02/07	0	0.00	2	72.25	74.90	-2	10,986	-0.02%
2018/02/06	1	66.70	1	68.50	68.10	0	10,953	0.00%
2018/02/05	8	74.68	10	73.70	74.00	-2	10,852	-0.02%
2018/02/02	1	78.20	0	0.00	78.10	1	10,763	0.01%
2018/02/01	1	80.00	1	78.80	77.90	0	10,709	0.00%
2018/01/31	10	79.30	0	0.00	81.80	10	10,660	0.09%
2018/01/30	4.1	80.99	2	79.85	79.80	2.1	10,623	0.02%
2018/01/29	2	78.95	3	82.60	82.80	-1	10,536	-0.01%
2018/01/26	0	0.00	23	71.79	75.90	-23	9,824	-0.23%
2018/01/25	26	69.48	7	71.61	69.00	19	9,269	0.20%
2018/01/24	0	0.00	3.2	67.18	68.30	-3.2	8,504	-0.04%
2018/01/16	1	62.10	2	63.20	63.50	-1	7,915	-0.01%
2018/01/11	0	0.00	14	54.81	54.70	-14	7,853	-0.18%
2018/01/10	0	0.00	60	56.92	56.00	-60	7,798	-0.77%
2018/01/09	43	58.30	0	0.00	58.30	43	7,737	0.56%
2018/01/08	5	58.30	5	59.00	60.00	0	7,653	0.00%
2018/01/03	15	58.77	15.1	59.76	60.30	-0.1	7,503	0.00%
2018/01/02	0	0.00	2	56.40	57.30	-2	7,443	-0.03%