智原 (3035)-康和-仁愛券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	2.1	297.95	1	294.00	294.00	1.1	10,399	0.01%
2024/04/29	5.1	298.31	5	300.90	297.50	0.1	10,499	0.00%
2024/04/26	1	301.00	1	299.50	295.50	0	10,648	0.00%
2024/04/25	2	280.50	2	291.00	279.00	0	10,729	0.00%
2024/04/24	13.1	296.41	1	296.50	294.50	12.1	10,820	0.11%
2024/04/23	13	291.35	2	292.50	295.00	11	11,021	0.10%
2024/04/19	18	312.97	15	307.60	306.00	3	11,660	0.03%
2024/04/18	8	312.81	9	319.39	322.00	-1	12,058	-0.01%
2024/04/17	5	317.30	4	319.13	314.00	1	12,758	0.01%
2024/04/16	2	316.00	3	313.67	313.00	-1	12,920	-0.01%
2024/04/15	5	314.70	4.1	315.11	312.50	0.9	13,093	0.01%
2024/04/12	4.1	320.66	2	322.50	323.00	2.1	13,337	0.02%
2024/04/11	10	323.10	10	322.75	318.50	0	13,637	0.00%
2024/04/10	11	330.73	6	330.00	329.00	5	13,758	0.04%
2024/04/09	16	333.31	6	331.67	329.00	10	14,098	0.07%
2024/04/08	14	339.18	4	338.50	338.00	10	14,140	0.07%
2024/04/03	0	0.00	0.1	343.50	345.00	-0.1	14,171	0.00%
2024/04/02	4	346.75	4	348.00	347.50	0	14,312	0.00%
2024/04/01	6	349.67	12	351.25	349.00	-6	14,392	-0.04%
2024/03/29	2	345.25	11	346.05	344.00	-9	14,472	-0.06%
2024/03/28	5	335.00	1	339.50	334.50	4	14,504	0.03%
2024/03/27	5	340.00	0	0.00	338.00	5	14,643	0.03%
2024/03/26	9	344.00	5	339.60	339.50	4	14,942	0.03%
2024/03/25	0.1	359.00	5	356.00	349.00	-4.9	15,108	-0.03%
2024/03/22	1.1	351.82	2	350.50	351.50	-0.9	15,234	-0.01%
2024/03/21	6	348.42	1	351.00	345.50	5	15,435	0.03%
2024/03/20	4	351.50	3	354.83	347.50	1	15,647	0.01%
2024/03/19	3	352.83	4	352.75	350.00	-1	15,930	-0.01%
2024/03/15	1	353.50	0.1	363.00	354.50	0.9	16,844	0.01%
2024/03/14	5.1	360.48	5	357.90	362.00	0.1	16,946	0.00%
2024/03/13	0	0.00	1	350.50	345.00	-1	17,056	-0.01%
2024/03/12	1	365.00	1.1	363.92	361.50	-0.1	17,194	0.00%
2024/03/11	1	366.50	1	373.50	363.00	0	17,407	0.00%
2024/03/08	1.1	367.73	1	363.50	362.50	0.1	17,626	0.00%
2024/03/07	5.1	385.02	12	377.92	375.00	-6.9	17,877	-0.04%
2024/03/06	3.1	385.28	1	390.00	392.00	2.1	18,100	0.01%
2024/03/05	10	412.96	11.1	414.03	401.00	-1.1	18,356	-0.01%
2024/03/04	2	406.00	1.1	406.19	403.00	0.9	18,934	0.00%
2024/03/01	6	401.00	6	398.34	398.50	0	19,232	0.00%
2024/02/29	2.1	390.45	2	392.00	387.00	0.1	19,198	0.00%
2024/02/27	0	0.00	1	375.50	382.00	-1	19,253	-0.01%
2024/02/23	7	386.43	13	387.12	386.00	-6	19,620	-0.03%
2024/02/22	7	388.50	7	387.29	382.00	0	19,604	0.00%
2024/02/21	13.2	386.23	11	387.59	380.00	2.2	19,883	0.01%
2024/02/20	3	402.87	2	400.50	400.00	1	19,888	0.01%
2024/02/19	2	426.91	1.1	422.89	415.00	0.9	19,708	0.00%
2024/02/16	1	443.97	5	450.70	441.50	-4	19,710	-0.02%
2024/02/15	22	440.95	54.1	447.29	455.00	-32.1	19,626	-0.16%
2024/02/05	32	426.14	32	423.13	418.00	0	19,452	0.00%
2024/02/02	34.1	427.96	2.2	427.10	421.00	31.8	19,498	0.16%
2024/02/01	0.8	414.66	6.1	415.73	411.00	-5.3	19,353	-0.03%
2024/01/31	1.1	417.28	11.1	424.06	416.50	-10	19,344	-0.05%
2024/01/30	3.1	426.82	3.3	429.61	430.00	-0.2	19,350	0.00%
2024/01/29	1	421.50	1	420.50	420.50	0	19,371	0.00%
2024/01/26	2.1	431.39	1	422.13	422.00	1	19,472	0.01%
2024/01/25	4	434.13	12.1	438.00	439.50	-8.1	19,553	-0.04%
2024/01/24	13.2	430.19	11	427.82	429.00	2.2	19,605	0.01%
2024/01/23	5.5	441.96	0	0.00	437.00	5.5	19,739	0.03%
2024/01/22	43	441.67	65	441.79	448.00	-22	19,787	-0.11%
2024/01/19	14	433.00	22	436.02	430.00	-8	19,771	-0.04%
2024/01/18	31	430.75	33	422.55	423.50	-2	19,624	-0.01%
2024/01/17	8.5	432.41	8	432.81	428.00	0.5	19,804	0.00%
2024/01/16	28	427.39	20	427.75	429.50	8	19,718	0.04%
2024/01/15	24.5	423.57	23	413.43	411.50	1.5	19,409	0.01%
2024/01/12	51.2	424.49	54.1	417.17	421.50	-2.9	19,403	-0.01%
2024/01/11	9	412.06	11.3	414.58	422.50	-2.3	19,203	-0.01%
2024/01/10	7	380.21	5	383.10	387.00	2	18,815	0.01%
2024/01/09	0	375.00	0	0.00	375.50	0	19,198	0.00%
2024/01/08	45	386.95	40	378.00	377.00	5	19,208	0.03%
2024/01/05	3	384.00	8.1	378.75	384.00	-5.1	19,186	-0.03%
2024/01/04	28.1	369.61	26	371.63	372.00	2.1	19,117	0.01%
2024/01/03	22.1	364.90	53.1	364.34	373.00	-31	19,381	-0.16%
2024/01/02	5	356.99	2.1	358.02	360.00	3	19,188	0.02%
2023/12/29	1	355.50	0	0.00	357.00	1	19,396	0.01%
2023/12/28	19.1	355.87	13	353.00	354.50	6.1	19,425	0.03%
2023/12/27	8	362.81	3	358.67	362.50	5	19,385	0.03%
2023/12/26	19	363.66	8	362.00	361.00	11	19,483	0.06%
2023/12/25	17	358.74	0	0.00	357.00	17	19,539	0.09%
2023/12/22	5	357.20	6	358.00	358.00	-1	19,741	-0.01%
2023/12/21	3	354.98	2	352.50	350.50	1	19,791	0.01%
2023/12/20	14	371.29	8	372.75	365.50	6	19,736	0.03%
2023/12/19	2.1	365.98	4	370.50	373.50	-1.9	19,880	-0.01%
2023/12/18	33	371.67	11	370.18	367.00	22	20,079	0.11%
2023/12/15	12	368.33	27	366.91	361.00	-15	20,106	-0.07%
2023/12/14	16.1	370.52	6	372.92	369.00	10.1	20,167	0.05%
2023/12/13	9	373.72	6	375.33	368.00	3	20,049	0.02%
2023/12/12	44	377.45	28	386.57	382.50	16	20,136	0.08%
2023/12/11	1	366.00	10	372.00	361.50	-9	19,961	-0.05%
2023/12/08	12	368.50	22	363.21	370.00	-10	20,159	-0.05%
2023/12/07	1	355.50	4	357.25	357.50	-3	20,283	-0.01%
2023/12/06	4	372.50	3	362.05	361.50	1	20,444	0.00%
2023/12/05	7	374.38	8	374.81	363.50	-1	20,557	0.00%
2023/12/04	10	384.49	7	386.14	380.00	3	20,635	0.01%
2023/12/01	13	386.85	15	386.73	391.00	-2	20,733	-0.01%
2023/11/30	3	377.33	3	378.17	385.50	0	20,695	0.00%
2023/11/29	10	373.10	10	377.45	380.00	0	20,458	0.00%
2023/11/28	11	356.05	15.1	347.29	361.00	-4.1	20,092	-0.02%
2023/11/27	5	332.30	2	334.75	331.00	3	19,840	0.02%
2023/11/24	0	0.00	5	340.30	344.00	-5	20,119	-0.02%
2023/11/23	2	336.69	1	332.50	336.00	1	20,142	0.01%
2023/11/22	51	348.75	52	351.95	346.00	-1	20,082	0.00%
2023/11/21	1	348.50	1	342.50	342.50	0	20,170	0.00%
2023/11/20	42	351.90	13	354.88	345.00	29	20,428	0.14%
2023/11/17	8	338.63	14	341.46	351.00	-6	20,281	-0.03%
2023/11/16	1	319.00	2	319.25	319.50	-1	20,030	0.00%
2023/11/15	8	328.00	5	332.90	320.50	3	20,265	0.01%
2023/11/14	4	336.13	2	333.50	331.00	2	20,648	0.01%
2023/11/13	2	333.50	4	334.63	334.00	-2	21,080	-0.01%
2023/11/10	3	332.48	4	332.25	323.50	-1	21,400	0.00%
2023/11/09	1	332.99	0	0.00	333.50	1	21,561	0.00%
2023/11/08	0	0.00	6	333.73	335.50	-6	21,750	-0.03%
2023/11/07	2	327.50	2	325.75	328.50	0	21,883	0.00%
2023/11/06	2	331.25	1	330.48	332.00	1	21,808	0.00%
2023/11/03	5	324.50	13	322.69	322.00	-8	21,652	-0.04%
2023/11/02	13	316.65	5	317.90	324.00	8	21,438	0.04%
2023/11/01	10	300.40	8	301.06	302.50	2	21,213	0.01%
2023/10/31	8	325.59	26	317.71	302.00	-18	21,011	-0.09%
2023/10/30	14	317.54	3	320.33	326.00	11	20,706	0.05%
2023/10/27	3	317.16	25.2	314.92	308.50	-22.2	20,545	-0.11%
2023/10/26	8	319.19	4	317.00	318.00	4	20,428	0.02%
2023/10/25	9	330.72	4.1	326.38	325.00	4.9	20,272	0.02%
2023/10/24	5	335.10	17	337.03	339.50	-12	20,005	-0.06%
2023/10/23	2	336.25	2	337.25	338.50	0	19,784	0.00%
2023/10/20	11	335.86	64	331.06	334.50	-53	19,531	-0.27%
2023/10/19	58	347.24	57	337.50	343.00	1	19,944	0.01%
2023/10/18	7	353.21	9	349.94	351.00	-2	20,269	-0.01%
2023/10/17	69	356.54	24	356.96	352.50	45	20,249	0.22%
2023/10/16	14.2	342.69	14	343.00	350.00	0.2	20,262	0.00%
2023/10/13	8	338.67	5	340.30	343.00	3	20,547	0.01%
2023/10/12	50	338.22	55	339.84	345.00	-5	20,918	-0.02%
2023/10/11	41	332.35	53	335.08	331.00	-12	21,100	-0.06%
2023/10/06	5	320.20	6	320.00	323.00	-1	21,221	0.00%
2023/10/05	75	310.38	63	318.53	321.00	12	21,269	0.06%
2023/10/04	1	300.00	1	302.00	303.00	0	21,347	0.00%
2023/10/03	7	309.71	8	309.00	304.00	-1	21,588	0.00%
2023/10/02	65	313.31	62	312.54	312.50	3	21,981	0.01%
2023/09/28	3	307.33	1	308.50	306.00	2	22,153	0.01%
2023/09/27	8.1	300.58	11	300.73	306.00	-2.9	22,691	-0.01%
2023/09/26	5	311.40	3	307.50	303.00	2	22,997	0.01%
2023/09/25	7	310.93	7	310.43	309.50	0	23,198	0.00%
2023/09/22	6	298.67	6	300.08	304.50	0	23,162	0.00%
2023/09/21	8	305.88	17	302.41	298.00	-9	23,315	-0.04%
2023/09/20	3	320.17	1	324.50	315.50	2	23,080	0.01%
2023/09/19	2	334.71	5	330.20	322.50	-3	23,122	-0.01%
2023/09/18	5	341.70	9	342.33	344.50	-4	23,117	-0.02%
2023/09/15	5	350.40	1	348.00	338.00	4	23,086	0.02%
2023/09/14	4	354.25	4	354.38	356.50	0	22,723	0.00%
2023/09/13	9	338.67	10	334.25	348.00	-1	22,482	0.00%
2023/09/12	13.1	342.50	11.1	346.71	325.50	2	22,316	0.01%
2023/09/11	10	352.15	10	354.45	346.50	0	22,193	0.00%
2023/09/08	8	360.06	13	360.46	360.00	-5	21,987	-0.02%
2023/09/07	42	365.04	5	367.30	369.50	37	21,976	0.17%
2023/09/06	20	360.48	20	364.95	367.00	0	21,685	0.00%
2023/09/05	8	350.88	4	351.75	357.00	4	21,301	0.02%
2023/09/04	10	339.25	15	341.93	345.00	-5	21,044	-0.02%
2023/09/01	4	350.00	19	347.89	335.00	-15	20,849	-0.07%
2023/08/31	22	345.23	9	343.94	345.00	13	20,501	0.06%
2023/08/30	16	349.75	13	348.69	342.00	3	20,321	0.01%
2023/08/29	4	337.50	6	338.42	335.50	-2	19,928	-0.01%
2023/08/28	30	332.87	23	334.20	335.00	7	19,742	0.04%
2023/08/25	10	333.45	10	333.95	334.00	0	19,539	0.00%
2023/08/24	27	346.02	23	341.05	333.00	4	19,248	0.02%
2023/08/23	15.2	336.06	19.1	337.68	340.50	-3.9	19,019	-0.02%
2023/08/22	36	345.26	37	343.00	341.00	-1	18,776	-0.01%
2023/08/21	22	339.77	19	338.53	335.50	3	18,741	0.02%
2023/08/18	59	345.97	74	339.80	328.00	-15	18,462	-0.08%
2023/08/17	9	352.56	10	354.85	357.00	-1	17,899	-0.01%
2023/08/16	44	333.64	35	335.76	341.00	9	17,419	0.05%
2023/08/15	15	319.03	9.2	326.13	334.00	5.8	17,012	0.03%
2023/08/14	3	304.17	35	297.17	304.00	-32	16,725	-0.19%
2023/08/11	6	297.17	170	294.11	293.50	-164	16,465	-1.00%	大賣/鉅額交易
2023/08/10	6	286.08	5	279.00	280.00	1	16,235	0.01%
2023/08/09	2	295.00	9	298.56	301.00	-7	16,253	-0.04%
2023/08/08	3.2	298.16	13	296.81	295.50	-9.8	16,287	-0.06%
2023/08/07	9.2	291.74	24	296.88	307.50	-14.8	16,315	-0.09%
2023/08/04	5.2	277.81	3	277.83	281.50	2.2	16,299	0.01%
2023/08/02	7.3	293.37	11	284.87	281.00	-3.8	16,296	-0.02%
2023/08/01	2.2	313.68	0.3	312.00	312.00	1.9	16,305	0.01%
2023/07/31	25	322.88	15	325.00	326.00	10	16,364	0.06%
2023/07/28	5.2	317.60	10	319.00	319.50	-4.8	16,321	-0.03%
2023/07/27	22	319.82	56	311.60	331.00	-34	16,358	-0.21%
2023/07/26	4	348.25	41	340.37	340.00	-37	16,321	-0.23%
2023/07/25	3	377.00	22	384.84	377.50	-19	16,440	-0.12%
2023/07/24	157	388.68	101	384.30	377.50	56	16,601	0.34%	大買/大賣/
2023/07/21	145	354.34	129	367.35	379.50	16	16,376	0.10%	大買/大賣/
2023/07/20	79	333.92	77	339.34	345.00	2	15,962	0.01%
2023/07/19	88	324.93	161	332.46	329.00	-73	15,782	-0.46%	大賣/
2023/07/18	43	325.73	27	324.13	314.00	16	15,305	0.10%
2023/07/17	96	312.34	87	318.97	319.00	9	14,809	0.06%
2023/07/14	129	278.09	75	286.31	295.00	54	14,264	0.38%	大買/
2023/07/13	31	272.85	125	278.52	268.50	-94	13,808	-0.68%	大賣/
2023/07/12	51	262.34	75	260.58	260.50	-24	13,253	-0.18%
2023/07/11	86	261.02	108.1	263.13	262.00	-22.1	13,097	-0.17%	大賣/
2023/07/10	73	252.10	89	252.06	253.50	-16	12,812	-0.12%
2023/07/07	80	245.28	186	242.95	244.50	-106	12,591	-0.84%	大賣/鉅額交易
2023/07/06	99	257.55	42	257.85	253.50	57	12,163	0.47%
2023/07/05	125.1	253.83	88	256.75	255.50	37.1	11,910	0.31%	大買/
2023/07/04	164	232.48	41	244.11	250.50	123	11,417	1.08%	大買/鉅額交易
2023/07/03	42	222.11	12	219.88	228.00	30	11,054	0.27%
2023/06/30	21	211.71	6	212.25	211.00	15	10,835	0.14%
2023/06/29	119	211.90	13	211.23	210.00	106	10,851	0.98%	大買/鉅額交易
2023/06/28	159	201.84	5	203.00	201.00	154	10,717	1.44%	大買/鉅額交易
2023/06/27	11	202.68	8	202.50	198.00	3	11,051	0.03%
2023/06/26	7	200.64	7	203.00	202.00	0	11,102	0.00%
2023/06/21	3	192.83	3	196.00	199.00	0	11,496	0.00%
2023/06/20	7	197.86	7	196.71	196.00	0	11,548	0.00%
2023/06/19	2	195.50	6	197.00	196.50	-4	11,706	-0.03%
2023/06/16	8	193.31	8	193.31	193.00	0	11,603	0.00%
2023/06/15	3	190.67	7	192.71	190.00	-4	11,553	-0.03%
2023/06/14	5	188.10	5	187.10	186.00	0	11,600	0.00%
2023/06/13	2	185.50	4	189.63	187.50	-2	11,641	-0.02%
2023/06/12	1	175.50	7	174.71	174.50	-6	11,506	-0.05%
2023/06/09	9	173.28	1	173.00	173.50	8	11,537	0.07%
2023/06/08	2	168.50	3	168.33	168.50	-1	11,624	-0.01%
2023/06/07	1	170.50	3	170.83	172.00	-2	11,779	-0.02%
2023/06/05	2	173.25	0	0.00	173.00	2	12,355	0.02%
2023/05/31	1	173.50	1	172.50	171.50	0	12,750	0.00%
2023/05/30	0	0.00	1	171.50	172.50	-1	12,802	-0.01%
2023/05/29	12	174.17	10	174.80	173.50	2	12,820	0.02%
2023/05/26	2	170.25	7	173.64	168.50	-5	12,907	-0.04%
2023/05/25	13	174.46	9	171.56	170.50	4	13,281	0.03%
2023/05/24	3	167.00	1	166.50	167.00	2	13,602	0.01%
2023/05/23	2	172.00	2	171.75	171.00	0	13,714	0.00%
2023/05/22	0	0.00	6	172.50	168.50	-6	13,833	-0.04%
2023/05/19	10	171.40	4	171.88	172.00	6	13,863	0.04%
2023/05/18	4	167.75	2	167.50	167.50	2	13,979	0.01%
2023/05/17	1	165.00	1	165.00	166.50	0	14,073	0.00%
2023/05/16	1	163.50	1	166.50	162.00	0	14,134	0.00%
2023/05/15	2	164.00	0	0.00	164.50	2	14,162	0.01%
2023/05/12	0	0.00	2	166.50	167.00	-2	14,331	-0.01%
2023/05/11	1	164.50	2	167.25	164.50	-1	14,585	-0.01%
2023/05/10	1	169.00	0	0.00	169.50	1	15,086	0.01%
2023/05/08	2	172.00	1	169.00	168.50	1	15,458	0.01%
2023/05/05	2	170.00	0	0.00	170.00	2	16,178	0.01%
2023/05/04	3	167.83	3	168.00	169.00	0	16,439	0.00%
2023/05/03	1	166.00	1	165.50	166.00	0	16,616	0.00%
2023/05/02	4	166.38	4	166.63	170.00	0	16,586	0.00%
2023/04/28	10	163.35	10	165.25	164.00	0	16,619	0.00%
2023/04/27	4	161.50	9	160.89	160.00	-5	16,470	-0.03%
2023/04/26	18.1	159.47	25	159.98	158.50	-6.9	16,309	-0.04%
2023/04/25	1	175.00	2	172.25	171.00	-1	15,999	-0.01%
2023/04/24	1.1	177.50	17	176.53	177.00	-16	15,830	-0.10%
2023/04/21	4.1	187.33	1	189.50	184.50	3.1	15,754	0.02%
2023/04/20	2	190.00	2	190.00	191.00	0	15,770	0.00%
2023/04/19	8	190.69	10	191.20	188.50	-2	15,884	-0.01%
2023/04/18	0	0.00	1	194.00	191.50	-1	15,912	-0.01%
2023/04/17	7	193.57	10	193.35	194.50	-3	15,967	-0.02%
2023/04/13	16	192.34	2	192.00	192.00	14	16,143	0.09%
2023/04/12	4	196.25	3	197.50	196.50	1	16,172	0.01%
2023/04/11	6	198.42	14	198.46	197.50	-8	16,198	-0.05%
2023/04/10	9	201.11	4	200.25	199.50	5	16,385	0.03%
2023/04/07	12	200.67	11	201.82	200.00	1	16,361	0.01%
2023/04/06	13	195.77	16	196.72	201.00	-3	16,255	-0.02%
2023/03/31	12	194.63	12	193.13	196.50	0	16,126	0.00%
2023/03/30	7	190.71	4	191.38	193.00	3	16,015	0.02%
2023/03/29	18.1	193.66	26	192.88	189.00	-8	15,899	-0.05%
2023/03/28	16	197.78	40	196.88	195.50	-24	15,737	-0.15%
2023/03/27	20	212.85	28.1	211.89	209.00	-8.1	15,297	-0.05%
2023/03/24	15	213.03	8.2	214.27	215.50	6.8	15,057	0.05%
2023/03/23	15	199.80	10	199.10	198.50	5	14,498	0.03%
2023/03/22	22	199.57	9	198.11	200.50	13	14,533	0.09%
2023/03/21	1	191.50	4	192.63	192.00	-3	14,315	-0.02%
2023/03/20	7	197.21	0	0.00	191.00	7	14,384	0.05%
2023/03/17	19	193.18	18	193.86	194.50	1	14,410	0.01%
2023/03/16	8	189.06	5	188.60	188.00	3	14,186	0.02%
2023/03/15	9	191.22	10	192.60	190.50	-1	14,175	-0.01%
2023/03/14	3	185.17	2	186.00	187.50	1	14,093	0.01%
2023/03/13	10	184.00	10	186.60	186.50	0	14,174	0.00%
2023/03/10	14	189.54	12	191.25	187.00	2	14,176	0.01%
2023/03/09	9	198.56	11	197.41	194.00	-2	14,405	-0.01%
2023/03/08	24	188.50	3	188.50	191.00	21	13,983	0.15%
2023/03/07	8	188.31	2	188.00	187.50	6	13,967	0.04%
2023/03/06	3	191.00	2	191.25	189.50	1	13,998	0.01%
2023/03/03	1	189.00	2	191.75	188.50	-1	14,115	-0.01%
2023/03/02	2	187.75	1	186.50	186.00	1	14,220	0.01%
2023/03/01	0	0.00	3	185.50	186.00	-3	14,266	-0.02%
2023/02/24	6	189.00	6	188.83	185.50	0	14,319	0.00%
2023/02/23	12	189.38	10	188.00	188.50	2	14,153	0.01%
2023/02/22	20.2	184.48	19	184.08	181.00	1.2	14,009	0.01%
2023/02/21	3.1	196.85	2	195.00	200.50	1.1	13,748	0.01%
2023/02/17	8	197.00	7	198.00	196.50	1	14,067	0.01%
2023/02/16	5	194.80	6	197.58	200.50	-1	14,445	-0.01%
2023/02/15	3	191.67	4	191.00	193.00	-1	14,704	-0.01%
2023/02/14	2	194.00	1	194.50	192.00	1	14,749	0.01%
2023/02/13	7	191.79	10	193.45	193.50	-3	15,074	-0.02%
2023/02/10	4	193.38	3	194.99	193.50	1	15,370	0.01%
2023/02/09	7	201.35	7	202.14	198.50	0	15,653	0.00%
2023/02/08	28	199.48	15	200.23	199.00	13	15,573	0.08%
2023/02/07	0	0.00	1	189.50	191.50	-1	15,221	-0.01%
2023/02/03	13	194.77	26	191.73	194.50	-13	15,369	-0.08%
2023/02/02	13	183.42	4	181.00	184.00	9	14,907	0.06%
2023/02/01	3	176.17	8	176.38	175.50	-5	15,396	-0.03%
2023/01/31	3	169.50	3	170.17	169.50	0	15,627	0.00%
2023/01/30	2	168.50	2	167.50	168.50	0	16,331	0.00%
2023/01/12	9	159.61	9	160.72	160.00	0	18,323	0.00%
2023/01/10	1	160.00	1	158.00	160.00	0	19,182	0.00%
2023/01/09	6	157.83	5	157.70	158.50	1	19,639	0.01%
2023/01/06	2	149.75	2	150.00	151.00	0	19,950	0.00%
2023/01/05	1	152.00	3	150.50	147.00	-2	20,375	-0.01%
2023/01/04	6	147.75	3	149.17	149.00	3	20,876	0.01%
2023/01/03	1	143.50	1	145.00	147.00	0	21,203	0.00%
2022/12/30	7	147.57	8	148.81	142.50	-1	21,448	0.00%
2022/12/29	14	143.79	14	144.82	145.50	0	21,795	0.00%
2022/12/28	12	146.46	27	147.80	145.00	-15	22,145	-0.07%
2022/12/27	13	155.15	14	152.61	156.50	-1	22,266	0.00%
2022/12/26	3	154.33	3	152.83	152.00	0	22,770	0.00%
2022/12/22	9	160.17	10	160.75	158.00	-1	23,747	0.00%
2022/12/21	1	160.00	1	158.50	157.50	0	24,226	0.00%
2022/12/20	15	165.13	15	166.73	156.00	0	24,661	0.00%
2022/12/19	1	162.00	1	163.50	165.00	0	25,021	0.00%
2022/12/16	7	167.14	5	164.90	165.00	2	25,528	0.01%
2022/12/14	8	170.44	4	171.50	173.00	4	25,800	0.02%
2022/12/13	21	165.50	22	166.39	164.00	-1	25,794	0.00%
2022/12/09	5	170.80	4	170.75	168.50	1	26,462	0.00%
2022/12/08	5	169.60	6	169.33	167.00	-1	26,667	0.00%
2022/12/07	3	172.17	4	171.50	170.00	-1	26,854	0.00%
2022/12/06	3	176.83	6	176.42	175.50	-3	26,928	-0.01%
2022/12/05	10	180.25	6	179.50	178.00	4	27,113	0.01%
2022/12/02	16	176.44	11	177.59	176.50	5	27,347	0.02%
2022/12/01	8	177.38	7	176.07	175.50	1	27,536	0.00%
2022/11/30	1	169.50	2	169.00	168.50	-1	27,497	0.00%
2022/11/29	1	166.00	0	0.00	165.50	1	27,732	0.00%
2022/11/28	8	166.00	8	166.75	168.50	0	28,144	0.00%
2022/11/25	8	168.81	3	169.67	167.50	5	28,344	0.02%
2022/11/24	4	171.50	6	171.75	172.00	-2	28,350	-0.01%
2022/11/22	2	163.50	2	165.00	166.50	0	28,707	0.00%
2022/11/21	3	166.00	3	166.83	164.00	0	29,182	0.00%
2022/11/18	10	169.35	6	168.92	166.00	4	29,702	0.01%
2022/11/17	11	169.36	21	168.12	170.50	-10	29,817	-0.03%
2022/11/16	10	165.85	10	167.30	167.00	0	30,017	0.00%
2022/11/15	12	164.96	7	165.50	167.00	5	30,214	0.02%
2022/11/14	7	159.64	9	161.72	163.50	-2	30,634	-0.01%
2022/11/11	6	158.00	7	158.43	156.50	-1	31,097	0.00%
2022/11/10	2	151.50	2	150.75	150.50	0	30,971	0.00%
2022/11/09	17	150.21	18	151.17	150.50	-1	31,293	0.00%
2022/11/08	12	151.79	13	151.92	147.00	-1	31,812	0.00%
2022/11/07	7	148.64	6	148.75	149.00	1	32,171	0.00%
2022/11/04	1	142.00	0	0.00	142.50	1	31,967	0.00%
2022/11/03	1	144.50	2	144.75	144.00	-1	31,985	0.00%
2022/11/02	3	146.83	3	146.17	145.50	0	32,066	0.00%
2022/11/01	4	145.50	2	145.50	146.50	2	32,164	0.01%
2022/10/31	0	0.00	2	143.75	142.00	-2	32,256	-0.01%
2022/10/28	25	141.22	22	141.18	139.50	3	32,356	0.01%
2022/10/27	7	136.07	6	137.17	138.00	1	31,865	0.00%
2022/10/26	9	136.22	9	135.44	133.50	0	31,835	0.00%
2022/10/25	38	136.11	40	134.99	139.50	-2	31,506	-0.01%
2022/10/24	1	134.50	1	134.00	134.50	0	31,060	0.00%
2022/10/21	4	126.00	4	125.75	122.50	0	31,495	0.00%
2022/10/20	0	0.00	1	125.00	127.00	-1	32,320	0.00%
2022/10/19	2	128.00	1	127.50	125.00	1	32,200	0.00%
2022/10/18	54	131.55	53	130.53	130.50	1	32,249	0.00%
2022/10/17	2	127.25	3	128.00	131.50	-1	32,783	0.00%
2022/10/14	3	127.33	4	127.00	130.00	-1	33,031	0.00%
2022/10/13	2	122.25	2	123.25	118.50	0	33,153	0.00%
2022/10/12	2	122.50	0	0.00	122.00	2	33,056	0.01%
2022/10/11	0	0.00	1.1	127.91	127.00	-1.1	33,018	0.00%
2022/10/07	2	137.50	2	137.50	136.50	0	32,849	0.00%
2022/10/06	3	137.83	3	137.00	140.00	0	32,872	0.00%
2022/10/05	2	138.00	3	135.83	133.50	-1	32,704	0.00%
2022/10/04	4	139.25	2	138.50	137.50	2	32,381	0.01%
2022/10/03	15	134.43	16	137.22	135.50	-1	32,180	0.00%
2022/09/30	9	132.50	13	128.04	134.00	-4	32,572	-0.01%
2022/09/29	24	129.71	25	130.96	127.00	-1	32,663	0.00%
2022/09/28	8	130.50	7	130.14	127.50	1	32,739	0.00%
2022/09/27	9	133.83	11	135.23	134.50	-2	32,704	-0.01%
2022/09/26	4	137.63	4	137.00	136.00	0	32,637	0.00%
2022/09/23	13	151.27	12	152.67	145.50	1	32,650	0.00%
2022/09/22	4	148.75	4	149.50	156.00	0	32,479	0.00%
2022/09/21	0	0.00	1	152.50	152.50	-1	32,515	0.00%
2022/09/20	5	153.60	5	153.70	152.00	0	32,776	0.00%
2022/09/19	24	153.81	23	153.78	152.50	1	32,932	0.00%
2022/09/16	43	155.93	40	157.78	153.50	3	33,125	0.01%
2022/09/15	11	164.77	3	164.67	161.00	8	33,151	0.02%
2022/09/14	13	170.50	4	169.50	169.50	9	33,183	0.03%
2022/09/13	4	176.13	14	177.46	176.00	-10	33,222	-0.03%
2022/09/12	8	178.00	9	179.22	173.00	-1	33,278	0.00%
2022/09/08	16	175.66	19	175.63	175.50	-3	33,482	-0.01%
2022/09/07	23	177.41	15	175.97	176.00	8	33,488	0.02%
2022/09/06	10	178.90	14	178.89	175.50	-4	33,699	-0.01%
2022/09/05	4	184.00	0	0.00	179.50	4	33,603	0.01%
2022/09/02	70	185.64	74	185.23	188.00	-4	33,488	-0.01%
2022/09/01	64	185.91	63	185.63	181.00	1	33,293	0.00%
2022/08/31	5	188.10	3	188.33	187.00	2	33,223	0.01%
2022/08/30	12	189.17	12	189.04	188.50	0	33,343	0.00%
2022/08/29	4	186.88	4	187.63	190.00	0	33,178	0.00%
2022/08/26	12	199.38	14	200.57	191.00	-2	33,079	-0.01%
2022/08/25	23	195.46	22	194.45	195.00	1	32,887	0.00%
2022/08/24	11	190.05	11	189.86	186.00	0	32,679	0.00%
2022/08/23	75	186.57	77	187.30	190.50	-2	32,474	-0.01%
2022/08/22	3	191.00	3	189.67	186.00	0	32,316	0.00%
2022/08/19	42.1	192.76	32	194.67	189.50	10.1	32,358	0.03%
2022/08/18	5.1	182.87	12	183.42	189.00	-6.9	31,931	-0.02%
2022/08/17	20	176.45	26	175.17	175.50	-6	31,262	-0.02%
2022/08/16	7	176.86	6	177.17	175.50	1	31,269	0.00%
2022/08/15	32	176.55	30	177.00	178.00	2	31,286	0.01%
2022/08/12	61	166.56	76	167.15	170.50	-15	30,694	-0.05%
2022/08/11	11	154.32	11	155.27	155.00	0	30,349	0.00%
2022/08/10	3	150.17	3	149.67	149.00	0	30,681	0.00%
2022/08/09	2	153.00	3	153.67	154.50	-1	30,843	0.00%
2022/08/08	2	155.75	1	156.50	154.50	1	31,057	0.00%
2022/08/05	12	158.33	10	153.40	159.50	2	31,147	0.01%
2022/08/04	11	147.59	11	148.55	149.00	0	31,240	0.00%
2022/08/03	12	149.63	11	151.64	148.50	1	31,290	0.00%
2022/08/02	13	149.15	18	149.92	151.50	-5	31,482	-0.02%
2022/08/01	10	153.45	12	154.38	153.00	-2	31,442	-0.01%
2022/07/29	10	158.10	8	157.50	156.00	2	31,376	0.01%
2022/07/28	10	159.15	7	159.43	155.50	3	31,475	0.01%
2022/07/27	83	165.27	72	164.94	163.00	11	30,798	0.04%
2022/07/26	13	179.88	13	180.62	177.50	0	29,889	0.00%
2022/07/25	47	179.52	48	179.78	181.50	-1	29,826	0.00%
2022/07/22	46	182.47	43	182.91	180.50	3	29,766	0.01%
2022/07/21	22	169.23	21	170.52	179.00	1	29,265	0.00%
2022/07/20	7	161.93	18	160.69	163.00	-11	28,744	-0.04%
2022/07/19	25	156.14	14	156.14	154.00	11	28,522	0.04%
2022/07/18	12	160.00	12	159.58	158.00	0	28,377	0.00%
2022/07/15	15	153.40	14	153.14	152.50	1	28,062	0.00%
2022/07/14	3	146.33	12	150.00	150.00	-9	28,107	-0.03%
2022/07/13	9	151.89	3	149.50	146.50	6	27,985	0.02%
2022/07/12	0	0.00	2	152.00	150.00	-2	28,075	-0.01%
2022/07/08	16	169.69	14	168.93	165.00	2	28,630	0.01%
2022/07/07	17	167.15	17	162.82	174.00	0	28,007	0.00%
2022/07/06	33	166.61	31	167.06	160.50	2	27,834	0.01%
2022/07/05	21	172.90	21	172.12	174.00	0	27,750	0.00%
2022/07/04	45	172.37	45	172.32	172.50	0	27,851	0.00%
2022/07/01	16	179.31	17	179.09	172.00	-1	27,944	0.00%
2022/06/30	18	188.94	17	187.62	191.00	1	27,826	0.00%
2022/06/29	20	193.28	21	192.12	194.50	-1	27,816	0.00%
2022/06/28	21	188.10	20	188.45	190.00	1	27,790	0.00%
2022/06/27	4	198.75	3	198.00	198.00	1	28,067	0.00%
2022/06/24	18	188.75	19	188.97	187.50	-1	28,540	0.00%
2022/06/23	23	187.39	23	189.39	190.00	0	28,676	0.00%
2022/06/22	4.2	192.40	67	188.02	186.50	-62.8	28,328	-0.22%
2022/06/21	2	205.00	2	204.00	207.00	0	28,133	0.00%
2022/06/20	18	205.58	23	205.59	201.50	-5	28,206	-0.02%
2022/06/17	8	207.44	10	210.50	209.00	-2	28,277	-0.01%
2022/06/16	21	226.50	20	224.23	214.50	1	28,039	0.00%
2022/06/15	95	232.33	34	231.69	228.50	61	28,074	0.22%
2022/06/14	9	224.67	9	222.89	225.50	0	28,220	0.00%
2022/06/13	6	221.92	7	222.86	226.00	-1	28,523	0.00%
2022/06/10	16	221.03	10	221.10	225.50	6	29,039	0.02%
2022/06/09	2	224.50	3	224.00	224.00	-1	29,291	0.00%
2022/06/08	10	227.20	7	229.50	222.50	3	29,488	0.01%
2022/06/07	15	227.83	14	227.43	228.50	1	30,017	0.00%
2022/06/06	4	229.38	3	227.83	231.50	1	30,785	0.00%
2022/06/02	4.2	226.93	4	231.25	226.00	0.2	31,348	0.00%
2022/06/01	21	242.71	21	243.14	238.00	0	31,717	0.00%
2022/05/31	7	237.36	5	237.50	240.50	2	31,931	0.01%
2022/05/30	6	241.42	6	242.00	242.00	0	32,963	0.00%
2022/05/27	9	238.61	7	239.07	231.00	2	33,710	0.01%
2022/05/26	8	244.56	7	246.79	238.50	1	34,303	0.00%
2022/05/25	10	252.60	11	252.18	255.00	-1	34,805	0.00%
2022/05/24	39	254.45	38	255.93	250.00	1	35,532	0.00%
2022/05/23	32	270.06	33	269.21	257.50	-1	36,322	0.00%
2022/05/20	9	270.11	7	269.14	269.50	2	36,532	0.01%
2022/05/19	6	267.25	6	265.75	269.50	0	36,484	0.00%
2022/05/18	6	267.25	7	266.64	268.00	-1	36,532	0.00%
2022/05/17	6	253.92	7	253.07	255.00	-1	36,520	0.00%
2022/05/16	12	262.92	12	265.13	252.50	0	37,163	0.00%
2022/05/13	25	260.50	27	261.37	257.00	-2	37,394	-0.01%
2022/05/12	22	258.27	23	257.93	254.50	-1	37,471	0.00%
2022/05/11	29	251.66	28	250.41	257.50	1	37,788	0.00%
2022/05/10	45	246.54	51	244.21	255.00	-6	37,985	-0.02%
2022/05/09	14	260.07	12	263.08	246.50	2	38,497	0.01%
2022/05/06	16	274.09	14	275.46	272.00	2	38,829	0.01%
2022/05/05	23	278.33	27	280.76	286.00	-4	38,763	-0.01%
2022/05/04	8	265.38	8	266.13	262.50	0	38,558	0.00%
2022/05/03	3	266.33	3	265.00	264.50	0	38,787	0.00%
2022/04/29	8	263.44	5	260.50	260.50	3	38,955	0.01%
2022/04/28	23	257.15	23	257.85	260.00	0	38,880	0.00%
2022/04/27	3	247.00	3	238.33	252.50	0	38,898	0.00%
2022/04/26	7	244.57	7	245.43	242.50	0	38,817	0.00%
2022/04/25	1	252.00	3	251.17	248.50	-2	39,070	-0.01%
2022/04/22	31	265.47	27	264.85	267.50	4	39,245	0.01%
2022/04/21	3	276.33	4	275.88	275.00	-1	39,660	0.00%
2022/04/20	10	272.50	9.9	271.81	276.50	0.1	39,824	0.00%
2022/04/19	6	273.75	10	271.75	268.50	-4	39,943	-0.01%
2022/04/18	36	267.19	35	266.56	272.50	1	40,018	0.00%
2022/04/15	38	264.99	35	262.31	265.50	3	40,260	0.01%
2022/04/14	15	281.87	15	282.87	281.50	0	40,341	0.00%
2022/04/13	37	288.41	36	285.40	289.50	1	40,256	0.00%
2022/04/12	40	283.19	44	283.28	281.50	-4	40,177	-0.01%
2022/04/11	32	285.70	32	285.45	281.00	0	39,911	0.00%
2022/04/08	48	299.79	48	300.18	301.50	0	39,727	0.00%
2022/04/07	16	307.00	24	303.15	296.00	-8	39,457	-0.02%
2022/04/06	79	316.59	77	315.56	317.00	2	39,182	0.01%
2022/04/01	7	298.79	7	300.71	312.00	0	39,128	0.00%
2022/03/31	11	307.45	10	308.05	305.50	1	39,374	0.00%
2022/03/30	19	322.21	12	324.83	312.50	7	39,541	0.02%
2022/03/29	40	317.86	39	319.31	322.50	1	39,675	0.00%
2022/03/28	82	301.57	84	300.67	311.00	-2	40,065	0.00%
2022/03/25	29	294.57	36.1	295.25	296.00	-7.1	40,418	-0.02%
2022/03/24	8	286.56	7	287.14	287.50	1	40,965	0.00%
2022/03/23	3	295.00	5	291.20	284.00	-2	42,365	0.00%
2022/03/22	16	287.25	8	285.69	282.00	8	42,972	0.02%
2022/03/21	8	279.81	10	279.05	274.50	-2	43,100	0.00%
2022/03/18	40	273.73	43	273.30	273.00	-3	43,130	-0.01%
2022/03/17	69	273.18	65	272.82	275.00	4	42,942	0.01%
2022/03/16	40	260.73	44	261.55	255.00	-4	42,428	-0.01%
2022/03/15	30	268.03	30	269.20	260.50	0	42,269	0.00%
2022/03/14	50	290.63	51	290.74	286.00	-1	42,126	0.00%
2022/03/11	3	287.00	5	280.60	287.00	-2	41,766	0.00%
2022/03/10	99	283.90	97	283.16	281.00	2	41,630	0.00%
2022/03/09	59	284.58	58	285.50	275.00	1	41,146	0.00%
2022/03/08	49.1	285.50	43	286.53	273.50	6.1	40,380	0.02%
2022/03/07	33	281.45	35	283.96	287.50	-2	39,594	-0.01%
2022/03/04	23	298.43	13	297.12	288.00	10	39,069	0.03%
2022/03/03	75	316.67	79	318.91	312.00	-4	38,732	-0.01%
2022/03/02	56	301.45	55	304.25	307.00	1	37,914	0.00%
2022/03/01	53	286.08	55	286.92	299.50	-2	37,091	-0.01%
2022/02/25	28	258.36	43	263.99	272.50	-15	36,252	-0.04%
2022/02/24	59	246.65	67	246.66	248.00	-8	35,583	-0.02%
2022/02/23	65	246.84	57	246.04	245.00	8	34,753	0.02%
2022/02/22	28	237.54	36	239.44	233.50	-8	33,923	-0.02%
2022/02/21	2	234.75	3	236.00	239.00	-1	33,503	0.00%
2022/02/18	16	235.22	12	235.42	238.50	4	33,774	0.01%
2022/02/17	8	237.31	7	236.36	233.00	1	33,898	0.00%
2022/02/16	31	247.68	26	248.25	243.00	5	33,682	0.01%
2022/02/15	11	238.14	11	238.36	232.00	0	33,336	0.00%
2022/02/14	13	230.27	15	232.00	231.00	-2	33,092	-0.01%
2022/02/11	29	243.60	35	243.27	244.00	-6	33,159	-0.02%
2022/02/10	42	238.14	33	238.94	234.00	9	32,875	0.03%
2022/02/09	60	232.21	56	233.29	236.50	4	32,706	0.01%
2022/02/08	25	220.44	23	222.48	224.00	2	32,424	0.01%
2022/02/07	7	201.71	10	204.45	209.50	-3	32,386	-0.01%
2022/01/26	4	205.88	4	207.00	199.50	0	32,810	0.00%
2022/01/25	18	210.17	19	211.18	205.50	-1	33,233	0.00%
2022/01/24	4	209.50	4	209.13	213.50	0	33,695	0.00%
2022/01/21	2	216.00	3	215.17	216.00	-1	34,692	0.00%
2022/01/20	3	216.83	2	217.50	219.00	1	35,430	0.00%
2022/01/19	7	212.57	8	213.13	215.00	-1	36,018	0.00%
2022/01/18	38	216.84	41	217.13	209.00	-3	36,701	-0.01%
2022/01/17	13	212.00	11	212.14	214.50	2	37,392	0.01%
2022/01/14	11	204.05	20	203.13	213.00	-9	37,851	-0.02%
2022/01/13	20	196.88	13	196.58	200.50	7	38,128	0.02%
2022/01/12	12	196.25	13	199.88	200.50	-1	38,678	0.00%
2022/01/11	8	200.63	6	203.33	199.00	2	39,898	0.01%
2022/01/10	13	210.85	13	210.04	207.00	0	40,656	0.00%
2022/01/07	6	206.83	5	209.00	199.00	1	41,496	0.00%
2022/01/06	5	209.20	8	210.25	211.00	-3	41,693	-0.01%
2022/01/05	15	220.93	13	221.04	218.50	2	42,783	0.00%
2022/01/04	11	226.41	10	227.25	221.00	1	44,346	0.00%
2022/01/03	7	232.64	10	231.65	226.00	-3	44,732	-0.01%
2021/12/30	3	232.33	11	235.91	239.00	-8	44,982	-0.02%
2021/12/29	17	238.15	8	238.50	238.00	9	44,942	0.02%
2021/12/28	7	239.86	5	240.60	245.50	2	45,334	0.00%
2021/12/27	10	249.05	11	250.59	238.50	-1	45,452	0.00%
2021/12/24	5	247.90	5	247.60	249.00	0	45,182	0.00%
2021/12/23	3	244.83	4	245.88	243.00	-1	45,107	0.00%
2021/12/22	25	241.22	17	239.76	243.00	8	44,945	0.02%
2021/12/21	13	226.96	14	223.93	238.50	-1	44,416	0.00%
2021/12/20	11	223.50	11	222.64	217.00	0	43,896	0.00%
2021/12/17	37	222.39	35	223.77	225.50	2	43,928	0.00%
2021/12/16	33	211.44	34	212.51	217.50	-1	42,868	0.00%
2021/12/15	15	194.83	14	186.25	198.00	1	42,239	0.00%
2021/12/14	9	188.44	9	180.56	180.00	0	42,330	0.00%
2021/12/13	5	189.60	8	192.19	194.00	-3	43,128	-0.01%
2021/12/10	1	186.00	0	0.00	187.50	1	43,465	0.00%
2021/12/09	2	191.75	3	193.17	188.50	-1	44,281	0.00%
2021/12/08	10	191.35	18	189.67	194.50	-8	44,790	-0.02%
2021/12/07	0	0.00	10	178.00	177.00	-10	44,992	-0.02%
2021/12/06	6	180.25	4	179.75	178.50	2	45,320	0.00%
2021/12/03	22	190.77	18	189.64	190.00	4	45,555	0.01%
2021/12/02	2	184.75	2	184.25	184.50	0	45,714	0.00%
2021/12/01	4	181.00	5	181.90	187.00	-1	45,984	0.00%
2021/11/30	12	187.00	9	188.17	186.00	3	46,512	0.01%
2021/11/29	9	176.44	8	178.38	183.00	1	47,677	0.00%
2021/11/26	21	179.76	7	179.21	182.00	14	48,042	0.03%
2021/11/24	0	0.00	4	178.75	179.00	-4	47,883	-0.01%
2021/11/23	5	183.50	7	183.43	184.50	-2	48,613	0.00%
2021/11/22	1	190.00	0	0.00	190.00	1	48,686	0.00%
2021/11/19	3	195.00	4.1	195.17	190.50	-1.1	48,565	0.00%
2021/11/18	4	199.75	2	197.25	196.00	2	48,409	0.00%
2021/11/17	8	201.75	14.1	202.59	206.00	-6.1	48,307	-0.01%
2021/11/16	30	201.95	30	202.83	193.50	0	47,897	0.00%
2021/11/15	0.1	196.00	1	194.00	198.50	-0.9	47,378	0.00%
2021/11/12	18	196.81	27	196.72	189.00	-9	47,110	-0.02%
2021/11/11	25	192.34	6	192.00	191.00	19	46,520	0.04%
2021/11/10	17	187.47	22	186.16	194.00	-5	46,153	-0.01%
2021/11/09	16	184.13	18	184.36	181.00	-2	45,662	0.00%
2021/11/08	11	186.82	10	187.15	181.00	1	45,141	0.00%
2021/11/05	23	188.72	22	187.55	197.00	1	44,724	0.00%
2021/11/04	12	193.29	11	195.05	190.50	1	44,059	0.00%
2021/11/03	11	200.45	13	198.12	193.50	-2	43,471	0.00%
2021/11/02	47	201.51	45	205.04	205.50	2	43,072	0.00%
2021/11/01	37	211.64	47	210.27	210.00	-10	42,405	-0.02%
2021/10/29	83	205.71	72	206.42	201.00	11	41,622	0.03%
2021/10/28	13	192.96	18	193.56	196.50	-5	40,311	-0.01%
2021/10/27	19	174.63	20	171.10	179.00	-1	39,421	0.00%
2021/10/26	37	169.23	18	169.19	163.00	19	38,611	0.05%
2021/10/25	34	172.25	51	172.34	176.00	-17	37,727	-0.05%
2021/10/22	29	162.95	30	160.87	166.50	-1	36,525	0.00%
2021/10/21	32	154.50	33	151.70	151.50	-1	35,522	0.00%
2021/10/20	15	152.43	14	152.11	153.50	1	34,614	0.00%
2021/10/19	28	149.60	35	149.96	147.50	-7	33,683	-0.02%
2021/10/18	55	141.83	43	141.53	141.00	12	32,110	0.04%
2021/10/15	16	138.97	25	140.90	143.00	-9	31,001	-0.03%
2021/10/14	7	135.64	7	131.86	130.00	0	29,551	0.00%
2021/10/13	29	135.43	32	132.83	131.50	-3	28,779	-0.01%
2021/10/12	20	131.53	28	131.07	133.00	-8	27,418	-0.03%
2021/10/08	17	121.21	8	128.63	130.00	9	25,623	0.04%
2021/10/07	4	116.38	6	113.58	118.50	-2	25,160	-0.01%
2021/10/06	3	110.00	1	109.50	108.00	2	25,003	0.01%
2021/10/05	12	107.75	9	109.17	112.00	3	25,354	0.01%
2021/10/04	6	110.67	10	110.95	109.00	-4	25,273	-0.02%
2021/10/01	7	110.36	9	111.17	107.50	-2	25,585	-0.01%
2021/09/30	6	115.33	14	115.82	115.00	-8	25,583	-0.03%
2021/09/29	15	115.17	6	114.25	115.00	9	25,693	0.04%
2021/09/28	5	119.50	4	118.13	120.50	1	25,254	0.00%
2021/09/27	6	118.42	3	117.00	114.50	3	24,602	0.01%
2021/09/24	6	118.83	7	119.29	118.00	-1	24,250	0.00%
2021/09/23	10	114.75	13	113.12	115.50	-3	23,388	-0.01%
2021/09/22	5	109.70	2	110.00	106.00	3	23,034	0.01%
2021/09/17	10	111.85	9	113.61	114.00	1	22,693	0.00%
2021/09/16	12	116.50	16	116.75	112.50	-4	22,132	-0.02%
2021/09/15	26	111.44	24	112.15	111.50	2	21,085	0.01%
2021/09/14	14	112.11	14	112.68	115.00	0	20,608	0.00%
2021/09/13	9	111.17	10	110.50	109.00	-1	19,661	-0.01%
2021/09/10	8	107.50	18	107.28	110.50	-10	18,802	-0.05%
2021/09/09	4	100.68	5	98.82	100.50	-1	18,216	-0.01%
2021/09/08	10	95.83	7	95.69	93.40	3	17,894	0.02%
2021/09/07	4	99.35	2	98.75	98.30	2	17,543	0.01%
2021/09/06	5	112.20	1	110.00	109.00	4	17,535	0.02%
2021/09/03	5	112.20	11	111.05	110.00	-6	17,809	-0.03%
2021/09/02	16	111.31	13	111.69	109.00	3	17,265	0.02%
2021/09/01	2	105.50	24	105.40	109.00	-22	15,914	-0.14%
2021/08/31	16	98.99	8	99.06	99.20	8	15,298	0.05%
2021/08/30	7	103.07	3	104.00	103.00	4	15,046	0.03%
2021/08/27	18	107.06	14	106.32	103.50	4	15,000	0.03%
2021/08/26	2	97.40	2	98.70	104.00	0	14,197	0.00%
2021/08/25	0	0.00	2	94.80	94.80	-2	14,015	-0.01%
2021/08/24	0	0.00	11	96.86	94.30	-11	14,283	-0.08%
2021/08/23	10	94.78	0	0.00	94.40	10	14,264	0.07%
2021/08/18	21	88.04	20	88.68	89.80	1	14,353	0.01%
2021/08/17	1	93.00	0	0.00	86.70	1	14,560	0.01%
2021/08/16	1	93.00	1	90.10	92.40	0	14,540	0.00%
2021/08/12	2	95.90	0	0.00	95.40	2	14,571	0.01%
2021/08/11	0	0.00	1	97.80	97.10	-1	14,663	-0.01%
2021/08/10	0	0.00	2	97.20	97.30	-2	14,664	-0.01%
2021/08/09	11	99.87	0	0.00	98.80	11	14,657	0.08%
2021/08/06	20	100.00	32	97.75	99.30	-12	14,668	-0.08%
2021/08/05	0	0.00	1	105.50	106.00	-1	14,479	-0.01%
2021/08/03	0	0.00	1	113.50	114.50	-1	14,710	-0.01%
2021/08/02	1	112.50	8	113.50	112.00	-7	14,752	-0.05%
2021/07/30	8	113.00	2	111.00	112.50	6	14,891	0.04%
2021/07/29	3	107.50	1	110.00	108.00	2	14,903	0.01%
2021/07/28	0	0.00	1	112.50	105.00	-1	15,093	-0.01%
2021/07/27	0	0.00	3	118.83	116.50	-3	15,783	-0.02%
2021/07/26	2	118.00	0	0.00	121.50	2	16,255	0.01%
2021/07/23	0	0.00	2	113.75	112.50	-2	17,371	-0.01%
2021/07/22	4	117.00	10	115.20	118.50	-6	18,178	-0.03%
2021/07/21	0	0.00	1	109.00	110.00	-1	18,336	-0.01%
2021/07/20	1	111.50	0	0.00	111.50	1	18,661	0.01%
2021/07/19	18	113.89	0	0.00	118.00	18	18,678	0.10%
2021/07/16	0	0.00	6.6	108.00	109.00	-6.6	18,767	-0.04%
2021/07/15	3	110.50	0	0.00	109.00	3	18,898	0.02%
2021/07/14	2	114.00	5	108.20	114.00	-3	18,999	-0.02%
2021/07/13	23	113.07	16	113.38	111.00	7	18,915	0.04%
2021/07/12	24	111.19	23	111.46	110.50	1	18,689	0.01%
2021/07/09	19	102.60	8	104.38	106.50	11	18,206	0.06%
2021/07/08	2	92.75	1	92.20	97.10	1	18,020	0.01%
2021/07/07	2	89.00	6	91.57	91.80	-4	17,495	-0.02%
2021/07/06	10	84.35	13	84.48	83.50	-3	17,327	-0.02%
2021/07/05	3	79.63	5	82.86	85.40	-2	17,067	-0.01%
2021/07/02	1	74.00	6	77.27	77.70	-5	16,992	-0.03%
2021/06/29	3	76.47	3	78.43	75.50	0	17,130	0.00%
2021/06/25	0	0.00	5	76.10	75.60	-5	16,899	-0.03%
2021/06/24	1	77.50	0	0.00	76.70	1	16,852	0.01%
2021/06/23	0	0.00	1	77.50	76.70	-1	16,816	-0.01%
2021/06/22	0	0.00	1	76.10	74.80	-1	16,677	-0.01%
2021/06/21	0	0.00	20	75.20	75.20	-20	16,606	-0.12%
2021/06/18	21	77.20	1	79.00	76.30	20	16,489	0.12%
2021/06/16	1	76.80	1	75.50	75.10	0	16,105	0.00%
2021/06/15	10	76.64	13	76.62	78.10	-3	15,932	-0.02%
2021/06/11	12	77.64	14	77.47	78.10	-2	15,368	-0.01%
2021/06/10	1	70.40	1	72.00	71.00	0	14,589	0.00%
2021/06/09	0	0.00	1	71.50	69.80	-1	14,417	-0.01%
2021/06/08	0	0.00	8	71.28	71.40	-8	14,302	-0.06%
2021/06/07	0	0.00	5	69.10	71.10	-5	14,221	-0.04%
2021/06/04	5	70.60	4	71.25	69.10	1	14,091	0.01%
2021/06/03	5	70.94	0	0.00	70.80	5	13,914	0.04%
2021/06/01	11	69.29	1	70.40	69.40	10	13,598	0.07%
2021/05/31	1	67.50	5	69.00	68.40	-4	13,283	-0.03%
2021/05/28	1	67.20	0	0.00	67.50	1	13,129	0.01%
2021/05/27	0	0.00	2	66.10	65.60	-2	13,009	-0.02%
2021/05/26	1	67.00	3	66.27	66.30	-2	12,918	-0.02%
2021/05/25	15	65.86	3	67.17	67.50	12	12,631	0.10%
2021/05/21	1	59.90	0	0.00	59.80	1	12,295	0.01%
2021/05/20	0	0.00	1	60.00	58.80	-1	12,298	-0.01%
2021/05/18	2	57.25	0	0.00	58.50	2	12,109	0.02%
2021/05/17	1	55.00	2	57.30	53.20	-1	12,039	-0.01%
2021/05/14	2	58.80	2	57.40	57.60	0	11,963	0.00%
2021/05/12	2	59.05	0	0.00	59.40	2	11,728	0.02%
2021/05/11	2	64.00	0	0.00	63.30	2	11,444	0.02%
2021/05/07	19	68.62	22	68.62	68.00	-3	11,214	-0.03%
2021/05/06	8	67.79	11	68.03	67.00	-3	11,047	-0.03%
2021/05/05	1	66.70	2	67.70	66.50	-1	10,896	-0.01%
2021/05/04	7	68.44	5	69.68	73.80	2	10,606	0.02%
2021/05/03	5	70.96	0	0.00	69.80	5	10,416	0.05%
2021/04/29	3	74.00	10	73.74	74.50	-7	10,415	-0.07%
2021/04/28	1	66.90	9	65.75	67.80	-8	9,319	-0.09%
2021/04/27	7	61.53	2	62.90	61.70	5	8,510	0.06%
2021/04/26	11	62.38	18	61.68	62.60	-7	8,303	-0.08%
2021/04/23	0	0.00	3	59.00	58.80	-3	7,967	-0.04%
2021/04/22	1	57.00	0	0.00	56.50	1	8,021	0.01%
2021/04/20	0	0.00	1	59.50	61.00	-1	7,961	-0.01%
2021/04/19	17	59.46	21	60.04	59.00	-4	7,977	-0.05%
2021/04/16	5	58.86	86	58.99	59.50	-81	7,882	-1.03%
2021/04/15	11	57.77	53	57.72	59.30	-42	7,719	-0.54%
2021/04/14	54	57.46	40	58.07	56.40	14	7,561	0.19%
2021/04/13	123	57.83	7	59.36	57.90	116	7,244	1.60%	大買/鉅額交易
2021/04/12	2	57.20	1	59.50	56.90	1	6,962	0.01%
2021/04/09	6	58.10	5	58.20	57.50	1	6,837	0.01%
2021/04/08	5	56.38	5	56.70	57.20	0	6,536	0.00%
2021/04/07	3	56.00	4	56.73	57.40	-1	6,373	-0.02%
2021/04/01	0	0.00	2	52.95	53.00	-2	6,271	-0.03%
2021/03/31	2	52.10	0	0.00	52.10	2	6,248	0.03%
2021/03/25	0	0.00	2	50.70	50.40	-2	6,379	-0.03%
2021/03/22	0	0.00	2	51.40	51.40	-2	6,455	-0.03%
2021/03/19	1	51.00	0	0.00	51.00	1	6,639	0.02%
2021/03/18	1	52.00	0	0.00	51.90	1	6,650	0.02%
2021/03/17	2	51.90	0	0.00	51.90	2	6,711	0.03%
2021/03/08	0	50.40	0	0.00	49.95	0	8,096	0.00%
2021/03/05	2	50.30	4	49.93	49.95	-2	8,098	-0.02%
2021/03/04	1	51.00	0	0.00	50.90	1	8,126	0.01%
2021/03/02	1	53.20	10	52.10	52.10	-9	8,061	-0.11%
2021/02/23	5	56.10	6	55.97	55.40	-1	8,135	-0.01%
2021/02/22	4	57.50	10	55.70	57.30	-6	8,151	-0.07%
2021/02/19	2	55.45	0	0.00	55.90	2	8,006	0.02%
2021/02/18	1	53.10	3	53.40	54.00	-2	7,934	-0.03%
2021/02/05	0	0.00	1	51.90	51.80	-1	7,883	-0.01%
2021/02/04	0	0.00	1	52.60	52.20	-1	7,859	-0.01%
2021/02/03	8	53.60	8	53.30	53.30	0	7,823	0.00%
2021/02/01	0	0.00	4	51.90	51.40	-4	7,737	-0.05%
2021/01/29	12	54.80	0	0.00	52.20	12	7,685	0.16%
2021/01/28	2	52.90	1	54.00	53.40	1	7,537	0.01%
2021/01/27	1	51.70	1	52.90	52.50	0	7,391	0.00%
2021/01/26	1	51.10	1	51.10	51.10	0	7,215	0.00%
2021/01/25	6	54.95	0	0.00	54.10	6	7,011	0.09%
2021/01/22	2	57.00	10	56.52	57.90	-8	6,417	-0.12%
2021/01/20	1	50.00	0	0.00	51.00	1	5,790	0.02%
2021/01/19	0	0.00	2	54.00	53.00	-2	5,727	-0.03%
2021/01/15	0	0.00	132	53.96	53.40	-132	5,758	-2.29%	大賣/鉅額交易
2021/01/14	1	53.30	1	54.00	54.00	0	5,626	0.00%
2021/01/13	2	53.40	0	0.00	54.00	2	5,539	0.04%
2021/01/12	2	52.75	7	52.41	52.00	-5	5,405	-0.09%
2021/01/11	135	51.46	0	0.00	51.60	135	5,245	2.57%	大買/鉅額交易
2021/01/08	0	0.00	6	48.78	48.75	-6	5,169	-0.12%
2021/01/06	1	48.50	5	48.90	49.30	-4	5,073	-0.08%
2021/01/05	0	0.00	20	52.40	51.50	-20	4,950	-0.40%
2021/01/04	30	52.20	0	0.00	52.20	30	4,891	0.61%
2020/12/30	5	51.70	0	0.00	51.50	5	4,777	0.10%
2020/12/29	6	52.83	0	0.00	51.90	6	4,740	0.13%
2020/12/24	0	0.00	1	51.40	51.00	-1	4,432	-0.02%
2020/12/23	0	0.00	1	51.00	51.20	-1	4,403	-0.02%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	1	50.00	5	52.30	50.40	-4	4,083	-0.10%
2020/12/11	1	50.70	0	0.00	49.50	1	3,852	0.03%
2020/12/10	4	50.95	0	0.00	50.70	4	3,835	0.10%
2020/12/09	1	52.00	0	0.00	51.70	1	3,743	0.03%
2020/12/07	3	55.30	7	54.74	55.40	-4	3,438	-0.12%
2020/12/04	1	53.30	5	52.94	53.40	-4	2,870	-0.14%
2020/12/03	1	49.00	10	49.40	48.55	-9	2,374	-0.38%
2020/12/02	10	49.00	0	0.00	48.50	10	2,332	0.43%
2020/11/30	0	0.00	3	47.50	47.95	-3	2,292	-0.13%
2020/11/24	0	0.00	1	47.00	47.00	-1	2,210	-0.05%
2020/11/23	5	47.73	5	47.50	47.65	0	2,171	0.00%
2020/11/20	0	0.00	5	45.60	46.05	-5	2,028	-0.25%
2020/11/19	1	45.20	6	46.68	45.35	-5	1,985	-0.25%
2020/11/17	1	45.60	0	0.00	45.35	1	1,872	0.05%
2020/11/16	10	45.19	0	0.00	45.15	10	1,890	0.53%
2020/11/13	0	0.00	7	44.27	44.35	-7	1,879	-0.37%
2020/11/12	0	0.00	3	44.00	43.80	-3	1,883	-0.16%
2020/11/09	0	0.00	3	43.60	43.60	-3	1,877	-0.16%
2020/11/06	0	0.00	3	42.45	42.50	-3	1,872	-0.16%
2020/10/26	1	43.05	0	0.00	43.35	1	2,166	0.05%
2020/10/22	1	43.30	0	0.00	43.00	1	2,260	0.04%
2020/10/20	1	43.50	0	0.00	43.05	1	2,688	0.04%
2020/09/30	0	0.00	1	43.85	43.85	-1	3,455	-0.03%
2020/09/18	0	0.00	1	45.60	45.65	-1	5,792	-0.02%
2020/09/15	1	45.95	0	0.00	45.40	1	6,368	0.02%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/08/25	2	44.15	0	0.00	44.40	2	6,849	0.03%
2020/08/21	1	42.65	3	42.75	43.50	-2	6,903	-0.03%
2020/08/20	3	41.85	0	0.00	42.40	3	6,915	0.04%
2020/08/19	1	45.10	0	0.00	45.20	1	6,871	0.01%
2020/08/14	3	47.00	0	0.00	47.00	3	6,979	0.04%
2020/08/06	0	0.00	2	48.00	47.70	-2	6,923	-0.03%
2020/08/03	2	47.30	0	0.00	47.10	2	6,806	0.03%
2020/07/29	6	46.10	0	0.00	46.95	6	6,725	0.09%
2020/07/27	1	51.80	0	0.00	49.15	1	6,524	0.02%
2020/07/24	5	53.64	5	54.04	52.10	0	6,354	0.00%
2020/07/23	0	0.00	1	52.30	52.90	-1	6,085	-0.02%
2020/07/22	3	52.23	3	52.00	52.50	0	6,034	0.00%
2020/07/21	4	52.58	0	0.00	53.00	4	6,100	0.07%
2020/07/20	0	0.00	1	50.20	50.80	-1	6,105	-0.02%
2020/07/17	2	49.95	1	50.00	48.95	1	6,066	0.02%
2020/07/16	0	0.00	3	50.30	50.10	-3	6,051	-0.05%
2020/07/15	0	0.00	5	50.30	50.10	-5	6,025	-0.08%
2020/07/14	5	51.00	0	0.00	51.00	5	6,004	0.08%
2020/07/09	10	54.80	15	53.23	52.60	-5	5,837	-0.09%
2020/07/08	8	54.09	4	53.60	54.00	4	5,663	0.07%
2020/07/07	6	52.63	7	53.79	51.50	-1	5,429	-0.02%
2020/07/06	2	55.25	5	54.40	54.00	-3	5,261	-0.06%
2020/07/03	16	53.69	0	0.00	52.80	16	5,033	0.32%
2020/07/02	3	49.80	2.1	49.60	51.30	0.9	4,544	0.02%
2020/07/01	1	47.50	3	47.75	47.75	-2	4,233	-0.05%
2020/06/29	10	45.80	14	46.59	46.50	-4	3,795	-0.11%
2020/06/24	16	45.01	17	44.60	44.80	-1	3,484	-0.03%
2020/06/23	1	43.40	0	0.00	43.35	1	3,083	0.03%
2020/06/05	2	44.90	0	0.00	44.90	2	2,992	0.07%
2020/06/03	1	44.30	0	0.00	45.05	1	3,010	0.03%
2020/06/02	2	44.80	0	0.00	44.40	2	2,974	0.07%
2020/06/01	0	0.00	2	44.85	45.10	-2	2,948	-0.07%
2020/05/29	2	44.10	5	43.60	43.60	-3	2,905	-0.10%
2020/05/22	0	0.00	1	44.05	43.60	-1	2,934	-0.03%
2020/05/21	6	43.89	0	0.00	43.95	6	2,875	0.21%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/27	0	0.00	15	42.87	42.80	-15	3,171	-0.47%
2020/04/24	0	0.00	5	42.70	42.55	-5	3,160	-0.16%
2020/04/23	0	0.00	5	43.55	45.30	-5	3,036	-0.16%
2020/04/17	0	0.00	5	42.05	42.05	-5	3,103	-0.16%
2020/04/15	2	41.00	0	0.00	41.80	2	3,291	0.06%
2020/04/07	10	38.60	6	38.73	38.80	4	3,875	0.10%
2020/03/31	5	36.15	0	0.00	36.30	5	3,870	0.13%
2020/03/27	1	37.00	0	0.00	36.20	1	3,858	0.03%
2020/03/26	5	35.70	0	0.00	36.50	5	3,829	0.13%
2020/03/23	2	30.10	0	0.00	32.15	2	3,791	0.05%
2020/03/19	1	31.10	2	30.33	29.15	-1	3,801	-0.03%
2020/03/18	3	32.35	2	33.95	32.35	1	3,768	0.03%
2020/03/17	1	31.00	1	32.55	32.95	0	3,806	0.00%
2020/03/16	1	33.15	0	0.00	32.70	1	3,763	0.03%
2020/03/13	0	0.00	6	34.55	34.55	-6	3,676	-0.16%
2020/03/11	5	43.70	0	0.00	42.35	5	3,576	0.14%
2020/03/10	1	42.90	1	43.70	43.80	0	3,586	0.00%
2020/03/09	0	0.00	1	43.35	42.80	-1	3,570	-0.03%
2020/03/03	0	0.00	1	46.10	45.55	-1	3,623	-0.03%
2020/03/02	1	45.50	0	0.00	45.00	1	3,613	0.03%
2020/02/24	0	0.00	30	46.60	46.80	-30	3,538	-0.85%
2020/02/14	0	0.00	1	49.40	49.50	-1	3,488	-0.03%
2020/02/12	2	48.50	0	0.00	49.25	2	3,412	0.06%
2020/02/11	1	48.10	0	0.00	48.05	1	3,445	0.03%
2020/02/05	1	47.60	0	0.00	47.00	1	3,439	0.03%
2020/02/03	1	46.60	3	46.60	46.60	-2	3,452	-0.06%
2020/01/31	1	49.90	6	49.45	49.45	-5	3,488	-0.14%
2020/01/30	2	52.60	0	0.00	52.10	2	3,523	0.06%
2020/01/20	1	58.80	1	58.00	57.80	0	3,613	0.00%
2020/01/14	0	0.00	1	59.70	59.40	-1	3,670	-0.03%
2020/01/10	2	58.25	0	0.00	58.60	2	3,536	0.06%
2020/01/09	0	0.00	3	58.20	58.30	-3	3,463	-0.09%
2020/01/08	9	56.44	6	56.17	55.70	3	3,326	0.09%
2020/01/03	16	59.73	9	59.64	59.00	7	3,236	0.22%
2020/01/02	20	59.70	16	59.23	59.20	4	3,036	0.13%
2019/12/31	3	56.30	0	0.00	56.30	3	2,891	0.10%
2019/12/30	0	0.00	4	56.50	56.60	-4	3,005	-0.13%
2019/12/26	0	0.00	2	57.20	56.70	-2	3,070	-0.07%
2019/12/23	9	56.50	0	0.00	55.40	9	3,116	0.29%
2019/12/20	4	57.00	0	0.00	56.50	4	3,169	0.13%
2019/12/18	13	56.77	0	0.00	56.20	13	3,316	0.39%
2019/12/17	0	0.00	27	55.90	56.70	-27	3,756	-0.72%
2019/12/16	0	0.00	2	55.50	56.20	-2	4,080	-0.05%
2019/12/13	2	55.10	0	0.00	55.10	2	4,112	0.05%
2019/12/12	0	0.00	3	55.93	55.80	-3	4,110	-0.07%
2019/12/10	0	0.00	1	54.50	54.40	-1	4,054	-0.02%
2019/12/06	1	53.60	0	0.00	53.90	1	4,137	0.02%
2019/12/03	2	53.40	0	0.00	53.20	2	4,334	0.05%
2019/12/02	0	0.00	1	54.70	53.60	-1	4,322	-0.02%
2019/11/29	3	56.17	0	0.00	55.50	3	4,310	0.07%
2019/11/26	0	0.00	1	56.60	56.50	-1	4,448	-0.02%
2019/11/19	1	55.20	11	55.20	55.10	-10	4,634	-0.22%
2019/11/18	0	0.00	1	56.00	55.20	-1	4,737	-0.02%
2019/11/15	0	0.00	9	55.10	55.10	-9	4,998	-0.18%
2019/11/12	1	54.70	4	54.40	54.90	-3	5,298	-0.06%
2019/11/11	3	54.53	0	0.00	54.10	3	5,362	0.06%
2019/11/08	3	55.83	0	0.00	55.90	3	5,378	0.06%
2019/11/07	2	57.50	0	0.00	57.40	2	5,381	0.04%
2019/11/04	1	58.00	0	0.00	58.00	1	5,545	0.02%
2019/11/01	7	57.40	0	0.00	57.40	7	5,587	0.13%
2019/10/31	1	58.00	0	0.00	58.00	1	5,631	0.02%
2019/10/29	0	0.00	6	62.00	60.00	-6	5,586	-0.11%
2019/10/28	4	60.80	1	59.00	60.60	3	5,596	0.05%
2019/10/24	0	0.00	3	58.90	59.00	-3	5,619	-0.05%
2019/10/21	5	56.52	7	56.57	56.70	-2	6,112	-0.03%
2019/10/15	3	55.90	0	0.00	55.70	3	6,166	0.05%
2019/10/09	3	54.87	3	55.93	55.20	0	6,182	0.00%
2019/10/04	4	58.53	7	58.20	58.20	-3	6,210	-0.05%
2019/09/27	0	0.00	1	58.10	57.80	-1	6,240	-0.02%
2019/09/25	1	59.80	2	59.20	59.60	-1	6,379	-0.02%
2019/09/24	12	59.99	0	0.00	59.20	12	6,395	0.19%
2019/09/23	1	61.50	0	0.00	61.30	1	6,301	0.02%
2019/09/20	10	62.30	17	63.31	60.80	-7	6,224	-0.11%
2019/09/19	15	60.91	16	61.78	61.60	-1	5,795	-0.02%
2019/09/17	0	0.00	1	57.40	58.20	-1	5,619	-0.02%
2019/09/11	1	58.90	0	0.00	58.70	1	5,630	0.02%
2019/09/09	1	59.80	1	58.70	58.00	0	5,544	0.00%
2019/09/06	7	59.00	1	57.90	59.00	6	5,454	0.11%
2019/09/05	0	0.00	1	57.80	58.00	-1	5,382	-0.02%
2019/09/02	1	56.90	0	0.00	57.40	1	5,441	0.02%
2019/08/28	1	55.60	5	56.00	55.50	-4	5,235	-0.08%
2019/08/22	2	56.15	0	0.00	56.40	2	5,109	0.04%
2019/08/21	2	58.00	0	0.00	57.20	2	5,041	0.04%
2019/08/20	0	0.00	1	59.70	58.10	-1	4,947	-0.02%
2019/08/19	3	56.03	2	55.80	56.10	1	4,697	0.02%
2019/08/16	0	0.00	14	54.49	54.10	-14	4,616	-0.30%
2019/08/15	5	52.80	0	0.00	52.80	5	4,413	0.11%
2019/08/14	2	53.75	1	54.60	52.40	1	4,405	0.02%
2019/08/12	1	56.10	20	56.20	55.30	-19	4,337	-0.44%
2019/08/08	20	54.80	0	0.00	55.70	20	4,286	0.47%
2019/08/07	0	0.00	1	56.00	54.00	-1	4,232	-0.02%
2019/08/06	2	54.70	4	55.15	55.00	-2	4,193	-0.05%
2019/08/02	1	60.60	1	60.30	59.00	0	4,055	0.00%
2019/08/01	6	61.50	0	0.00	61.30	6	4,025	0.15%
2019/07/31	3	61.00	0	0.00	62.90	3	3,997	0.08%
2019/07/30	7	62.16	5	60.30	60.40	2	3,974	0.05%
2019/07/29	4	62.65	15	63.08	63.40	-11	3,861	-0.28%
2019/07/26	7	62.46	11	62.75	63.50	-4	3,813	-0.10%
2019/07/25	17	62.63	2	62.05	61.50	15	3,734	0.40%
2019/07/24	3	58.57	8	58.95	60.70	-5	3,387	-0.15%
2019/07/23	0	0.00	0	55.00	55.20	0	3,258	0.00%
2019/07/22	2	55.40	1	55.70	56.10	1	3,287	0.03%
2019/07/19	3	54.00	3	55.20	54.00	0	3,404	0.00%
2019/07/18	7	53.64	0	0.00	53.20	7	3,432	0.20%
2019/07/17	0	0.00	3	55.30	56.00	-3	3,407	-0.09%
2019/07/15	2	56.65	2	56.00	55.90	0	3,586	0.00%
2019/07/12	0	0.00	1	57.20	56.40	-1	3,660	-0.03%
2019/07/10	1	55.10	0	0.00	55.30	1	3,519	0.03%
2019/07/09	5	53.70	2	53.65	54.00	3	3,451	0.09%
2019/07/08	1	52.70	0	0.00	52.20	1	3,411	0.03%
2019/07/05	2	53.60	0	0.00	54.50	2	3,418	0.06%
2019/07/04	0	0.00	5	53.62	53.70	-5	3,400	-0.15%
2019/07/03	3	52.63	4	53.03	51.10	-1	3,368	-0.03%
2019/07/02	1	51.70	6	51.80	52.00	-5	3,268	-0.15%
2019/07/01	0	0.00	11	49.42	50.70	-11	3,203	-0.34%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/25	8	49.64	4	51.13	48.35	4	3,182	0.13%
2019/06/24	0	0.00	1	50.00	49.75	-1	3,017	-0.03%
2019/06/21	2	49.00	3	48.90	47.35	-1	2,962	-0.03%
2019/06/19	0	0.00	2	47.75	47.75	-2	2,928	-0.07%
2019/06/18	1	46.50	0	0.00	46.50	1	2,944	0.03%
2019/06/14	9	46.85	0	0.00	46.85	9	3,038	0.30%
2019/06/12	0	0.00	1	47.75	48.00	-1	3,022	-0.03%
2019/06/11	1	48.20	2	47.50	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	15	45.30	44.70	-15	2,927	-0.51%
2019/05/27	0	0.00	4	41.23	41.25	-4	3,089	-0.13%
2019/05/23	5	43.38	0	0.00	42.35	5	3,106	0.16%
2019/05/21	10	43.18	9	42.98	43.15	1	3,483	0.03%
2019/05/20	10	44.30	2	45.00	43.90	8	3,605	0.22%
2019/05/17	3	43.93	0	0.00	44.35	3	3,633	0.08%
2019/05/16	1	45.90	0	0.00	45.45	1	3,627	0.03%
2019/05/10	0	0.00	9	46.90	46.90	-9	3,692	-0.24%
2019/05/09	0	0.00	1	47.80	46.65	-1	3,687	-0.03%
2019/05/08	6	48.60	0	0.00	48.60	6	3,657	0.16%
2019/05/07	3	49.60	0	0.00	49.60	3	3,653	0.08%
2019/05/02	1	51.20	0	0.00	50.70	1	3,654	0.03%
2019/04/29	2	50.00	0	0.00	49.55	2	3,696	0.05%
2019/04/26	1	50.20	5	50.04	50.50	-4	3,621	-0.11%
2019/04/25	7	50.27	5	50.44	50.60	2	3,583	0.06%
2019/04/24	0	0.00	7	49.19	48.60	-7	3,463	-0.20%
2019/04/23	3	48.35	7	48.23	47.85	-4	3,476	-0.12%
2019/04/22	20	50.12	27	50.05	49.05	-7	3,485	-0.20%
2019/04/19	14	48.98	11	49.95	49.80	3	3,458	0.09%
2019/04/18	25	48.30	27	48.48	47.75	-2	3,312	-0.06%
2019/04/17	1	47.25	0	0.00	47.15	1	3,229	0.03%
2019/04/16	1	47.25	0	0.00	47.05	1	3,235	0.03%
2019/04/15	1	47.20	0	0.00	47.15	1	3,240	0.03%
2019/04/11	1	47.40	2	47.60	46.65	-1	3,285	-0.03%
2019/04/10	2	47.35	1	47.60	47.40	1	3,284	0.03%
2019/04/09	1	47.30	2	47.33	46.70	-1	3,271	-0.03%
2019/04/03	6	45.60	0	0.00	45.60	6	3,397	0.18%
2019/04/02	8	45.87	3	45.77	45.80	5	3,448	0.15%
2019/03/28	0	0.00	5	44.40	44.20	-5	3,423	-0.15%
2019/03/27	5	44.05	5	44.40	44.00	0	3,437	0.00%
2019/03/26	5	44.05	0	0.00	44.10	5	3,439	0.15%
2019/03/25	6	44.22	5	44.45	44.10	1	3,434	0.03%
2019/03/21	5	45.35	5	45.80	45.80	0	3,419	0.00%
2019/03/20	1	46.90	0	0.00	46.25	1	3,405	0.03%
2019/03/19	6	46.22	12	45.75	46.40	-6	3,401	-0.18%
2019/03/18	1	45.20	1	45.10	44.85	0	3,357	0.00%
2019/03/15	0	0.00	6	44.33	44.85	-6	3,355	-0.18%
2019/03/14	6	44.16	0	0.00	44.00	6	3,365	0.18%
2019/03/13	0	0.00	5	44.80	44.65	-5	3,399	-0.15%
2019/03/12	1	44.45	0	0.00	43.80	1	3,412	0.03%
2019/03/11	0	0.00	5	44.20	43.75	-5	3,458	-0.14%
2019/03/08	0	0.00	14	43.77	43.80	-14	3,525	-0.40%
2019/03/07	7	43.96	5	44.40	43.90	2	3,573	0.06%
2019/03/06	10	44.40	0	0.00	44.20	10	3,639	0.27%
2019/03/04	8	45.23	0	0.00	44.90	8	3,854	0.21%
2019/02/27	10	47.13	0	0.00	45.95	10	3,874	0.26%
2019/02/22	5	48.30	5	49.30	48.00	0	3,955	0.00%
2019/02/20	10	49.28	0	0.00	48.30	10	4,041	0.25%
2019/02/19	0	0.00	10	47.56	48.85	-10	3,713	-0.27%
2019/02/18	7	44.51	5	43.80	44.45	2	3,564	0.06%
2019/02/15	6	43.47	1	44.00	43.30	5	3,522	0.14%
2019/02/14	1	43.30	5	43.60	43.70	-4	3,512	-0.11%
2019/02/13	10	43.30	10	43.60	43.00	0	3,482	0.00%
2019/02/12	6	43.14	0	0.00	43.35	6	3,456	0.17%
2019/02/11	5	43.20	10	43.50	43.70	-5	3,445	-0.15%
2019/01/30	5	43.05	0	0.00	43.00	5	3,451	0.14%
2019/01/28	0	0.00	1	44.35	44.40	-1	3,505	-0.03%
2019/01/24	1	44.00	0	0.00	43.65	1	3,590	0.03%
2019/01/23	0	0.00	1	44.10	43.15	-1	3,634	-0.03%
2019/01/22	7	43.21	6	43.40	43.35	1	3,669	0.03%
2019/01/21	0	0.00	1	43.50	44.50	-1	3,757	-0.03%
2019/01/07	0	0.00	2	40.40	40.10	-2	3,844	-0.05%
2019/01/04	0	0.00	5	39.60	39.10	-5	3,894	-0.13%
2019/01/03	3	41.80	0	0.00	40.65	3	3,914	0.08%
2018/12/26	2	43.75	2	44.73	41.00	0	4,045	0.00%
2018/12/25	0	0.00	4	41.23	42.25	-4	3,913	-0.10%
2018/12/22	2	38.80	0	0.00	38.80	2	3,862	0.05%
2018/12/21	2	40.25	0	0.00	39.10	2	3,897	0.05%
2018/12/19	1	40.50	0	0.00	40.15	1	3,897	0.03%
2018/12/10	0	0.00	1	39.60	38.75	-1	4,183	-0.02%
2018/12/07	1	39.90	0	0.00	39.90	1	4,211	0.02%
2018/12/06	0	0.00	2	39.25	39.50	-2	4,326	-0.05%
2018/12/05	1	40.60	0	0.00	40.85	1	4,361	0.02%
2018/11/29	0	0.00	2	42.35	41.00	-2	4,804	-0.04%
2018/11/28	0	0.00	3	39.50	40.15	-3	5,009	-0.06%
2018/11/27	8	38.60	5	38.21	39.10	3	5,358	0.06%
2018/11/26	0	0.00	2	36.80	37.00	-2	5,392	-0.04%
2018/11/23	15	35.93	5	36.15	36.00	10	5,385	0.19%
2018/11/22	4	37.00	0	0.00	36.10	4	5,414	0.07%
2018/11/21	0	0.00	1	35.75	36.95	-1	5,308	-0.02%
2018/11/20	1	36.50	0	0.00	36.25	1	5,245	0.02%
2018/11/08	101	33.98	0	0.00	33.20	101	5,324	1.90%	大買/鉅額交易
2018/11/02	1	34.60	1	33.55	33.75	0	5,406	0.00%
2018/10/31	0	0.00	10	31.30	32.00	-10	5,331	-0.19%
2018/10/26	10	29.80	1	30.00	29.80	9	5,098	0.18%
2018/10/24	2	36.90	7	36.85	36.00	-5	5,014	-0.10%
2018/10/23	1	38.70	1	38.55	39.00	0	4,968	0.00%
2018/10/12	0	0.00	1	37.30	39.60	-1	5,006	-0.02%
2018/10/08	2	45.60	0	0.00	45.70	2	4,961	0.04%
2018/10/05	2	44.93	1	45.00	45.00	1	5,005	0.02%
2018/10/03	1	52.70	0	0.00	50.50	1	4,879	0.02%
2018/09/28	60	55.00	0	0.00	54.50	60	4,841	1.24%
2018/09/27	65	56.31	1	55.60	55.20	64	4,844	1.32%
2018/09/25	0	0.00	3	58.23	57.90	-3	4,866	-0.06%
2018/09/21	2	57.80	6	58.70	58.50	-4	4,855	-0.08%
2018/09/20	7	61.46	25	64.85	60.20	-18	4,731	-0.38%
2018/09/19	0	0.00	1	68.00	66.80	-1	4,615	-0.02%
2018/09/18	11	67.20	25	67.26	67.50	-14	4,608	-0.30%
2018/09/17	1	67.90	68	64.75	67.90	-67	4,587	-1.46%
2018/09/14	0	0.00	20	66.30	65.60	-20	4,546	-0.44%
2018/09/11	2	67.80	0	0.00	68.40	2	4,384	0.05%
2018/09/07	1	69.50	2	69.75	69.90	-1	4,199	-0.02%
2018/09/06	1	67.50	0	0.00	67.80	1	3,989	0.03%
2018/09/05	0	0.00	2	69.80	68.50	-2	3,943	-0.05%
2018/09/04	3	69.07	2	70.15	67.50	1	3,797	0.03%
2018/09/03	5	70.40	4	70.83	69.50	1	3,528	0.03%
2018/08/31	300	67.74	1	65.40	71.60	299	3,104	9.63%	大買/鉅額交易
2018/08/30	0	0.00	1	65.20	65.10	-1	2,952	-0.03%
2018/08/28	1	62.20	0	0.00	62.00	1	2,993	0.03%
2018/08/27	6	64.00	0	0.00	63.80	6	2,992	0.20%
2018/08/23	0	0.00	1	64.30	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/17	4	62.45	4	61.98	62.00	0	3,034	0.00%
2018/08/14	0	0.00	4	61.00	61.00	-4	2,934	-0.14%
2018/08/13	2	58.00	0	0.00	60.10	2	2,889	0.07%
2018/08/09	0	0.00	2	59.00	59.10	-2	2,820	-0.07%
2018/08/06	0	0.00	4	59.50	59.50	-4	2,733	-0.15%
2018/08/03	2	58.90	10	59.20	58.90	-8	2,777	-0.29%
2018/07/30	17	61.79	7	61.80	61.80	10	2,872	0.35%
2018/07/26	0	0.00	20	64.50	64.20	-20	2,901	-0.69%
2018/07/17	8	67.55	12	67.03	66.50	-4	3,454	-0.12%
2018/07/13	11	66.37	6	66.17	67.10	5	3,460	0.14%
2018/07/09	0	0.00	0.1	61.10	61.00	-0.1	3,434	0.00%
2018/07/05	20	63.20	0	0.00	62.70	20	3,588	0.56%
2018/07/03	0	0.00	1	61.00	60.10	-1	3,597	-0.03%
2018/06/29	0	0.00	400	60.57	59.80	-400	3,624	-11.04%	大賣/鉅額交易
2018/06/12	0	0.00	1	62.40	61.60	-1	4,273	-0.02%
2018/06/08	7	64.94	7	64.29	63.50	0	4,410	0.00%
2018/06/06	1	64.80	5	64.10	64.00	-4	4,744	-0.08%
2018/06/05	3	65.00	23	64.85	64.60	-20	4,821	-0.41%
2018/06/01	8	62.30	1	65.40	64.30	7	5,148	0.14%
2018/05/30	1	62.60	0	0.00	62.30	1	6,196	0.02%
2018/05/29	22	64.23	0	0.00	63.80	22	6,348	0.35%
2018/05/28	6	64.55	0	0.00	64.00	6	6,402	0.09%
2018/05/25	10	66.15	0	0.00	66.10	10	6,506	0.15%
2018/05/24	0	0.00	1	62.00	63.00	-1	6,547	-0.02%
2018/05/22	1	62.40	0	0.00	62.80	1	6,739	0.01%
2018/05/18	1	63.50	1	63.10	62.50	0	7,111	0.00%
2018/05/17	2	64.50	0	0.00	64.50	2	7,297	0.03%
2018/05/14	13	66.35	1	65.90	66.50	12	7,920	0.15%
2018/05/11	0	0.00	1	65.50	65.50	-1	8,085	-0.01%
2018/05/08	1	66.10	0	0.00	67.40	1	8,699	0.01%
2018/05/03	5	68.40	4	65.10	68.40	1	10,151	0.01%
2018/05/02	10	66.80	6	66.60	66.60	4	10,875	0.04%
2018/04/30	0.1	67.00	0	0.00	67.00	0.1	11,082	0.00%
2018/04/26	1	60.30	1	59.70	59.70	0	10,891	0.00%
2018/04/25	1	61.70	6	61.92	60.00	-5	10,922	-0.05%
2018/04/13	0	0.00	2	66.20	65.00	-2	11,315	-0.02%
2018/04/12	0	0.00	3	66.00	66.00	-3	11,398	-0.03%
2018/03/31	0	0.00	3	69.40	69.40	-3	11,250	-0.03%
2018/03/29	1	69.80	0	0.00	69.40	1	11,386	0.01%
2018/03/22	0	0.00	1	73.80	72.00	-1	11,569	-0.01%
2018/03/21	0	0.00	2	75.20	73.50	-2	11,517	-0.02%
2018/03/20	1	74.00	0	0.00	74.00	1	11,444	0.01%
2018/03/19	0	0.00	4	73.25	73.80	-4	11,444	-0.03%
2018/03/16	0	0.00	1	71.70	71.70	-1	11,405	-0.01%
2018/03/15	1	72.90	1	72.50	73.00	0	11,464	0.00%
2018/03/14	0	0.00	10	72.60	72.60	-10	11,486	-0.09%
2018/03/13	20	72.35	8	73.20	73.20	12	11,526	0.10%
2018/03/12	0	0.00	3	70.70	69.10	-3	11,502	-0.03%
2018/03/09	6	71.02	2	72.45	71.00	4	11,640	0.03%
2018/03/08	2	76.50	1	76.30	74.60	1	11,780	0.01%
2018/03/07	1	76.60	6	74.80	73.80	-5	11,676	-0.04%
2018/03/06	6	78.10	4	78.50	77.50	2	11,716	0.02%
2018/03/05	7	73.29	3	72.47	75.40	4	11,460	0.03%
2018/03/02	2	68.60	8	68.60	68.60	-6	11,349	-0.05%
2018/02/23	1	70.00	2	69.05	68.60	-1	11,346	-0.01%
2018/02/22	2	69.25	1	69.80	68.80	1	11,322	0.01%
2018/02/21	10	71.00	11	71.10	71.10	-1	11,333	-0.01%
2018/02/12	1	67.00	1	66.20	66.20	0	11,211	0.00%
2018/02/09	1	64.40	0	0.00	68.20	1	11,239	0.01%
2018/02/08	3	69.60	5	69.40	69.10	-2	11,150	-0.02%
2018/02/07	0	0.00	1	74.90	74.90	-1	10,986	-0.01%
2018/02/06	30	66.70	31	68.15	68.10	-1	10,953	-0.01%
2018/02/05	2	74.35	1	72.50	74.00	1	10,852	0.01%
2018/02/02	12	78.92	12	79.32	78.10	0	10,763	0.00%
2018/02/01	31	79.57	10	79.50	77.90	21	10,709	0.20%
2018/01/31	2	77.80	20	80.95	81.80	-18	10,660	-0.17%
2018/01/30	46	80.55	22	81.73	79.80	24	10,623	0.23%
2018/01/29	25	80.89	51	81.52	82.80	-26	10,536	-0.25%
2018/01/26	6	73.73	7	74.96	75.90	-1	9,824	-0.01%
2018/01/25	8	70.10	8	71.44	69.00	0	9,269	0.00%
2018/01/24	0	0.00	10	67.54	68.30	-10	8,504	-0.12%
2018/01/22	1	61.50	3	62.60	63.50	-2	8,143	-0.02%
2018/01/19	7	61.70	5	61.90	61.70	2	8,102	0.02%
2018/01/18	3	62.90	12	63.42	63.50	-9	8,028	-0.11%
2018/01/17	2	62.65	1	63.00	62.70	1	7,988	0.01%
2018/01/16	22	62.67	0	0.00	63.50	22	7,915	0.28%
2018/01/15	0	0.00	15	59.10	60.80	-15	7,863	-0.19%
2018/01/11	0	0.00	1	56.00	54.70	-1	7,853	-0.01%
2018/01/10	20	56.30	0	0.00	56.00	20	7,798	0.26%
2018/01/08	0	0.00	2	59.80	60.00	-2	7,653	-0.03%
2018/01/05	0	0.00	10.2	58.50	58.50	-10.2	7,547	-0.14%