智原 (3035)-聯邦-富強券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
272.0
漲跌
▼1.0
漲幅
-0.37%
成交量
3,191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－聯邦-富強券商分點個股進出

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

聯邦-富強券商分點個股進出
聯邦-富強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0.1	273.00	0	0.00	272.00	0.1	9,141	0.00%
2024/05/10	0	0.00	3	273.50	273.00	-3	9,396	-0.03%
2024/05/09	1	278.00	0	0.00	276.50	1	9,548	0.01%
2024/05/07	3	281.00	2	281.00	281.00	1	9,742	0.01%
2024/05/03	0	0.00	0	296.50	289.00	0	9,974	0.00%
2024/05/02	2	290.00	0	0.00	288.50	2	10,181	0.02%
2024/04/26	2.1	279.43	2.1	284.41	295.50	0	10,648	0.00%
2024/04/25	2	287.99	2	279.00	279.00	0	10,729	0.00%
2024/04/24	5	296.20	5	295.80	294.50	0	10,820	0.00%
2024/04/23	0	0.00	1	295.00	295.00	-1	11,021	-0.01%
2024/04/22	1	296.00	0	0.00	290.00	1	11,541	0.01%
2024/04/18	1.1	321.07	0	0.00	322.00	1.1	12,058	0.01%
2024/04/16	0	309.50	1	314.50	313.00	-1	12,920	-0.01%
2024/04/15	1	315.50	0	0.00	312.50	1	13,093	0.01%
2024/04/12	2	318.25	1	320.50	323.00	1	13,337	0.01%
2024/04/11	1	318.50	0	0.00	318.50	1	13,637	0.01%
2024/04/09	2	329.25	0.4	331.00	329.00	1.6	14,098	0.01%
2024/04/08	1	339.00	1	338.00	338.00	0	14,140	0.00%
2024/04/03	3	342.33	4	344.13	345.00	-1	14,171	-0.01%
2024/04/02	1	349.50	1	350.00	347.50	0	14,312	0.00%
2024/04/01	1	350.00	0	0.00	349.00	1	14,392	0.01%
2024/03/27	0.1	340.00	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	2	345.75	1	340.50	339.50	1	14,942	0.01%
2024/03/25	3.1	354.07	3.1	352.00	349.00	-0.1	15,108	0.00%
2024/03/21	0	0.00	0.1	348.00	345.50	-0.1	15,435	0.00%
2024/03/20	2.1	351.31	2	348.00	347.50	0.1	15,647	0.00%
2024/03/19	2	353.25	2	350.00	350.00	0	15,930	0.00%
2024/03/15	5	355.30	1	354.50	354.50	4	16,844	0.02%
2024/03/14	8	357.06	12.1	355.71	362.00	-4.1	16,946	-0.02%
2024/03/08	0.4	365.50	0	0.00	362.50	0.4	17,626	0.00%
2024/03/07	0.1	383.75	0	0.00	375.00	0.1	17,877	0.00%
2024/03/06	1.2	385.83	1	389.00	392.00	0.2	18,100	0.00%
2024/03/05	2	411.75	3	406.00	401.00	-1	18,356	-0.01%
2024/03/04	1	406.50	1	408.50	403.00	0	18,934	0.00%
2024/03/01	1.1	398.14	0.2	399.38	398.50	0.9	19,232	0.00%
2024/02/29	3	384.67	3	388.17	387.00	0	19,198	0.00%
2024/02/27	0	0.00	0.5	379.06	382.00	-0.5	19,253	0.00%
2024/02/26	1	380.50	0	0.00	380.00	1	19,419	0.01%
2024/02/23	0.3	389.50	0	0.00	386.00	0.3	19,620	0.00%
2024/02/22	2	385.75	2	385.75	382.00	0	19,604	0.00%
2024/02/21	1.5	384.16	1.2	387.18	380.00	0.2	19,883	0.00%
2024/02/20	2.1	405.67	1	402.50	400.00	1.1	19,888	0.01%
2024/02/19	3.1	430.36	0	0.00	415.00	3.1	19,708	0.02%
2024/02/16	3.2	445.75	1	441.50	441.50	2.2	19,710	0.01%
2024/02/15	5.2	444.73	6.1	447.51	455.00	-0.9	19,626	0.00%
2024/02/05	6	420.83	3	422.17	418.00	3	19,452	0.02%
2024/02/02	2	423.00	3	426.67	421.00	-1	19,498	-0.01%
2024/02/01	3	419.50	1	411.00	411.00	2	19,353	0.01%
2024/01/31	3.1	422.17	4	423.75	416.50	-1	19,344	0.00%
2024/01/30	4	425.63	1	427.00	430.00	3	19,350	0.02%
2024/01/29	2	419.25	2	422.50	420.50	0	19,371	0.00%
2024/01/26	1	428.00	3	428.67	422.00	-2	19,472	-0.01%
2024/01/25	3	438.00	2.1	436.95	439.50	0.9	19,553	0.00%
2024/01/24	3.1	426.62	2	428.73	429.00	1.1	19,605	0.01%
2024/01/23	1	440.00	3	443.83	437.00	-2	19,739	-0.01%
2024/01/22	4	446.00	4.1	441.52	448.00	-0.1	19,787	0.00%
2024/01/19	6.1	436.22	6.1	435.28	430.00	0	19,771	0.00%
2024/01/18	1	423.00	1	424.00	423.50	0	19,624	0.00%
2024/01/17	6	434.09	7	433.07	428.00	-1	19,804	0.00%
2024/01/16	6.1	428.07	7.1	428.20	429.50	-1.1	19,718	-0.01%
2024/01/15	5	418.30	3	418.33	411.50	2	19,409	0.01%
2024/01/12	3.1	422.79	3.2	422.66	421.50	-0.1	19,403	0.00%
2024/01/11	12	405.33	17	401.85	422.50	-5	19,203	-0.03%
2024/01/10	3	380.83	3	380.50	387.00	0	18,815	0.00%
2024/01/09	4	375.88	4	378.00	375.50	0	19,198	0.00%
2024/01/08	4	381.13	3	383.00	377.00	1	19,208	0.01%
2024/01/05	2	378.75	5	382.80	384.00	-3	19,186	-0.02%
2024/01/04	10	366.90	8.9	369.55	372.00	1.1	19,117	0.01%
2024/01/03	1	370.00	7.2	368.05	373.00	-6.2	19,381	-0.03%
2023/12/29	1	353.00	2	356.00	357.00	-1	19,396	-0.01%
2023/12/28	4.1	355.49	1	353.50	354.50	3.1	19,425	0.02%
2023/12/27	3	359.33	2	362.00	362.50	1	19,385	0.01%
2023/12/26	0.2	361.00	3	363.00	361.00	-2.8	19,483	-0.01%
2023/12/25	3.2	355.44	3	356.83	357.00	0.2	19,539	0.00%
2023/12/22	1.7	358.55	1	357.00	358.00	0.7	19,741	0.00%
2023/12/21	7.1	353.88	4	351.50	350.50	3.1	19,791	0.02%
2023/12/20	4	370.13	4	370.50	365.50	0	19,736	0.00%
2023/12/19	8	370.25	6	372.00	373.50	2	19,880	0.01%
2023/12/18	4.1	369.51	4.1	368.71	367.00	-0.1	20,079	0.00%
2023/12/15	4.1	370.40	4	371.13	361.00	0.1	20,106	0.00%
2023/12/14	10	373.80	11	370.32	369.00	-1	20,167	0.00%
2023/12/13	8	372.19	4	369.38	368.00	4	20,049	0.02%
2023/12/12	10	376.85	12.2	380.23	382.50	-2.2	20,136	-0.01%
2023/12/11	2.1	366.90	4.1	362.66	361.50	-2	19,961	-0.01%
2023/12/08	3	365.00	8	366.88	370.00	-5	20,159	-0.02%
2023/12/07	6	357.75	1	354.50	357.50	5	20,283	0.02%
2023/12/06	9.2	367.53	9.1	367.73	361.50	0.1	20,444	0.00%
2023/12/05	5.1	366.43	2	370.25	363.50	3.1	20,557	0.02%
2023/12/04	5	385.70	3	380.17	380.00	2	20,635	0.01%
2023/12/01	4	382.75	4	387.25	391.00	0	20,733	0.00%
2023/11/30	4	382.75	4	384.38	385.50	0	20,695	0.00%
2023/11/29	10	368.50	16	371.03	380.00	-6	20,458	-0.03%
2023/11/28	11	357.36	18.1	347.89	361.00	-7.1	20,092	-0.04%
2023/11/27	6.1	336.98	2	338.25	331.00	4.1	19,840	0.02%
2023/11/24	13	341.08	16.1	340.39	344.00	-3.1	20,119	-0.02%
2023/11/23	8.1	337.99	5	337.00	336.00	3.1	20,142	0.02%
2023/11/22	10	347.05	11	349.73	346.00	-1	20,082	0.00%
2023/11/21	5	346.30	5	345.50	342.50	0	20,170	0.00%
2023/11/20	13	351.54	8	350.50	345.00	5	20,428	0.02%
2023/11/17	20	345.58	27	332.28	351.00	-7	20,281	-0.03%
2023/11/16	8	319.06	8	320.63	319.50	0	20,030	0.00%
2023/11/15	15	333.03	11	338.36	320.50	4	20,265	0.02%
2023/11/14	4	334.50	3	336.50	331.00	1	20,648	0.00%
2023/11/13	2	333.50	2.1	332.18	334.00	-0.1	21,080	0.00%
2023/11/10	2.1	327.23	2	330.00	323.50	0.1	21,400	0.00%
2023/11/09	1	330.42	1	332.50	333.50	0	21,561	0.00%
2023/11/08	14	334.14	15.1	333.24	335.50	-1.1	21,750	-0.01%
2023/11/07	2.1	326.21	3	327.67	328.50	-0.9	21,883	0.00%
2023/11/06	3	328.17	3	331.17	332.00	0	21,808	0.00%
2023/11/03	11	323.32	10	325.45	322.00	1	21,652	0.00%
2023/11/02	5	312.50	5.3	316.19	324.00	-0.3	21,438	0.00%
2023/11/01	5.2	301.77	7.2	301.82	302.50	-2	21,213	-0.01%
2023/10/31	14	319.75	12	318.58	302.00	2	21,011	0.01%
2023/10/30	7	321.00	6.2	316.22	326.00	0.8	20,706	0.00%
2023/10/27	6.1	312.98	8	311.19	308.50	-2	20,545	-0.01%
2023/10/26	9.1	317.74	6	318.42	318.00	3.1	20,428	0.02%
2023/10/25	4	331.00	5	329.70	325.00	-1	20,272	0.00%
2023/10/24	5.2	337.83	4	338.63	339.50	1.2	20,005	0.01%
2023/10/23	6.1	334.36	4.1	336.30	338.50	2	19,784	0.01%
2023/10/20	4	334.63	6	335.50	334.50	-2	19,531	-0.01%
2023/10/19	8.2	342.06	8	344.75	343.00	0.2	19,944	0.00%
2023/10/18	6	350.83	4	350.75	351.00	2	20,269	0.01%
2023/10/17	7	357.50	10	357.65	352.50	-3	20,249	-0.01%
2023/10/16	4	345.50	8	346.69	350.00	-4	20,262	-0.02%
2023/10/13	0	0.00	1	342.00	343.00	-1	20,547	0.00%
2023/10/12	3	337.83	2	340.00	345.00	1	20,918	0.00%
2023/10/11	5	336.70	10	339.60	331.00	-5	21,100	-0.02%
2023/10/06	2	317.50	2	320.75	323.00	0	21,221	0.00%
2023/10/05	1	313.50	4.4	315.40	321.00	-3.4	21,269	-0.02%
2023/10/04	1	297.50	1	299.00	303.00	0	21,347	0.00%
2023/10/03	3	309.50	2	304.00	304.00	1	21,588	0.00%
2023/10/02	2	312.75	3	313.83	312.50	-1	21,981	0.00%
2023/09/28	4	308.88	2	305.75	306.00	2	22,153	0.01%
2023/09/27	5	299.10	6	302.58	306.00	-1	22,691	0.00%
2023/09/26	1	307.00	1	303.00	303.00	0	22,997	0.00%
2023/09/25	4.1	309.88	6	310.08	309.50	-2	23,198	-0.01%
2023/09/22	3	302.17	3	293.83	304.50	0	23,162	0.00%
2023/09/21	5	302.80	2	296.75	298.00	3	23,315	0.01%
2023/09/20	3.3	318.00	2	324.75	315.50	1.3	23,080	0.01%
2023/09/19	9	329.78	9	324.56	322.50	0	23,122	0.00%
2023/09/18	3	340.50	4	343.00	344.50	-1	23,117	0.00%
2023/09/15	8	350.19	5	344.10	338.00	3	23,086	0.01%
2023/09/14	5	353.90	15	356.60	356.50	-10	22,723	-0.04%
2023/09/13	3	334.50	6	338.58	348.00	-3	22,482	-0.01%
2023/09/12	14	342.46	4	337.88	325.50	10	22,316	0.04%
2023/09/11	6	352.75	2	357.75	346.50	4	22,193	0.02%
2023/09/08	10	359.95	8	361.88	360.00	2	21,987	0.01%
2023/09/07	3	362.00	5	364.40	369.50	-2	21,976	-0.01%
2023/09/06	6	361.83	5	364.90	367.00	1	21,685	0.00%
2023/09/05	2	353.50	8	352.00	357.00	-6	21,301	-0.03%
2023/09/04	4	340.13	4	342.25	345.00	0	21,044	0.00%
2023/09/01	10	347.95	8	348.13	335.00	2	20,849	0.01%
2023/08/31	4	344.38	3	345.17	345.00	1	20,501	0.00%
2023/08/30	10	346.25	10	346.85	342.00	0	20,321	0.00%
2023/08/29	3	335.00	1	339.50	335.50	2	19,928	0.01%
2023/08/28	9	333.72	10	335.50	335.00	-1	19,742	-0.01%
2023/08/25	8	336.19	7.1	338.29	334.00	0.9	19,539	0.00%
2023/08/24	9	339.44	6	345.42	333.00	3	19,248	0.02%
2023/08/23	9.1	333.69	9	336.39	340.50	0.1	19,019	0.00%
2023/08/22	12	346.13	10	342.30	341.00	2	18,776	0.01%
2023/08/21	1.1	335.28	1	337.50	335.50	0.1	18,741	0.00%
2023/08/18	5.1	350.77	3	360.00	328.00	2.1	18,462	0.01%
2023/08/17	1	349.50	2	358.50	357.00	-1	17,899	-0.01%
2023/08/16	3	336.83	1	336.50	341.00	2	17,419	0.01%
2023/08/15	0	0.00	1.1	323.00	334.00	-1.1	17,012	-0.01%
2023/08/10	2	281.97	0	0.00	280.00	2	16,235	0.01%
2023/08/09	0	0.00	1	302.00	301.00	-1	16,253	-0.01%
2023/08/08	1	295.50	1	307.00	295.50	0	16,287	0.00%
2023/08/07	4.1	298.81	0.3	289.00	307.50	3.8	16,315	0.02%
2023/08/04	0	0.00	1	274.50	281.50	-1	16,299	-0.01%
2023/08/02	0.3	281.50	0	0.00	281.00	0.3	16,296	0.00%
2023/07/31	0	0.00	1	324.00	326.00	-1	16,364	-0.01%
2023/07/28	2.1	316.10	1	321.50	319.50	1.1	16,321	0.01%
2023/07/27	0.1	330.00	1	314.00	331.00	-1	16,358	-0.01%
2023/07/26	0	0.00	1	348.00	340.00	-1	16,321	-0.01%
2023/07/24	2	386.25	0	0.00	377.50	2	16,601	0.01%
2023/07/21	5	355.40	12	367.96	379.50	-7	16,376	-0.04%
2023/07/20	3	333.83	4	332.25	345.00	-1	15,962	-0.01%
2023/07/19	2	336.25	2	334.25	329.00	0	15,782	0.00%
2023/07/18	7	315.43	1	318.50	314.00	6	15,305	0.04%
2023/07/17	4	316.25	3	320.33	319.00	1	14,809	0.01%
2023/07/14	0	0.00	5	285.50	295.00	-5	14,264	-0.04%
2023/07/13	4	275.50	2	270.75	268.50	2	13,808	0.01%
2023/07/12	4	260.63	3	262.17	260.50	1	13,253	0.01%
2023/07/11	5	266.20	4	262.63	262.00	1	13,097	0.01%
2023/07/10	2	254.00	4	250.50	253.50	-2	12,812	-0.02%
2023/07/07	3	246.00	7	243.86	244.50	-4	12,591	-0.03%
2023/07/06	2	256.75	3.1	255.18	253.50	-1.1	12,163	-0.01%
2023/07/05	3	257.00	6	249.83	255.50	-3	11,910	-0.03%
2023/07/04	2	246.75	3	242.17	250.50	-1	11,417	-0.01%
2023/07/03	1	230.00	0	0.00	228.00	1	11,054	0.01%
2023/06/30	0	0.00	0.1	211.00	211.00	-0.1	10,835	0.00%
2023/06/29	5	210.20	12.1	212.36	210.00	-7.1	10,851	-0.07%
2023/06/28	2	200.25	6	201.83	201.00	-4	10,717	-0.04%
2023/06/27	3	204.00	1	202.00	198.00	2	11,051	0.02%
2023/06/26	0	0.00	1	202.50	202.00	-1	11,102	-0.01%
2023/06/21	1	196.50	1	198.00	199.00	0	11,496	0.00%
2023/06/20	3	197.17	0.1	196.50	196.00	2.9	11,548	0.03%
2023/06/19	0	0.00	0.1	196.50	196.50	-0.1	11,706	0.00%
2023/06/16	12	192.71	4	194.88	193.00	8	11,603	0.07%
2023/06/15	2	192.25	3	189.00	190.00	-1	11,553	-0.01%
2023/06/14	3.3	188.65	0	0.00	186.00	3.3	11,600	0.03%
2023/06/13	2	183.75	3	181.17	187.50	-1	11,641	-0.01%
2023/06/12	0.2	175.50	0	0.00	174.50	0.2	11,506	0.00%
2023/06/08	1	167.50	1	168.50	168.50	0	11,624	0.00%
2023/06/01	0	0.00	1	172.50	173.00	-1	12,476	-0.01%
2023/05/30	0	0.00	1.2	171.83	172.50	-1.2	12,802	-0.01%
2023/05/29	1	174.00	1	173.50	173.50	0	12,820	0.00%
2023/05/26	0	0.00	1	169.00	168.50	-1	12,907	-0.01%
2023/05/25	3.1	172.16	1.1	172.18	170.50	2	13,281	0.02%
2023/05/24	1.2	166.50	6	167.50	167.00	-4.8	13,602	-0.04%
2023/05/23	1	171.50	1	171.00	171.00	0	13,714	0.00%
2023/05/19	0	0.00	1.2	172.36	172.00	-1.2	13,863	-0.01%
2023/05/18	1	167.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	0	0.00	0.1	168.00	166.50	-0.1	14,073	0.00%
2023/05/16	2	164.75	0	0.00	162.00	2	14,134	0.01%
2023/05/15	2	164.00	2	164.50	164.50	0	14,162	0.00%
2023/05/11	0.2	165.50	2	168.50	164.50	-1.9	14,585	-0.01%
2023/05/09	1.5	167.50	1.5	168.00	168.00	0	15,223	0.00%
2023/05/08	3	171.83	1	168.50	168.50	2	15,458	0.01%
2023/05/03	1	167.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	0	0.00	0.2	169.50	170.00	-0.2	16,586	0.00%
2023/04/28	3	163.17	3	164.17	164.00	0	16,619	0.00%
2023/04/27	2	160.75	1	161.50	160.00	1	16,470	0.01%
2023/04/26	2	160.25	1	161.50	158.50	1	16,309	0.01%
2023/04/20	3	187.83	3	189.33	191.00	0	15,770	0.00%
2023/04/19	0.3	190.00	0	0.00	188.50	0.3	15,884	0.00%
2023/04/18	1	192.50	1	194.00	191.50	0	15,912	0.00%
2023/04/14	1	194.50	1	195.00	194.50	0	16,057	0.00%
2023/04/13	1	192.50	0	0.00	192.00	1	16,143	0.01%
2023/04/12	2	195.50	3	196.00	196.50	-1	16,172	-0.01%
2023/04/11	3	197.33	3	197.83	197.50	0	16,198	0.00%
2023/04/10	3	201.17	1	201.50	199.50	2	16,385	0.01%
2023/04/07	1	202.50	1	201.00	200.00	0	16,361	0.00%
2023/04/06	1	194.50	1	196.00	201.00	0	16,255	0.00%
2023/03/31	1	195.50	4	193.63	196.50	-3	16,126	-0.02%
2023/03/30	4	190.63	3.3	191.27	193.00	0.7	16,015	0.00%
2023/03/29	4.3	189.50	3	190.33	189.00	1.3	15,899	0.01%
2023/03/28	14	199.75	9	199.00	195.50	5	15,737	0.03%
2023/03/27	2	212.00	3	212.67	209.00	-1	15,297	-0.01%
2023/03/24	4	214.63	9	216.56	215.50	-5	15,057	-0.03%
2023/03/23	1	200.00	1	198.50	198.50	0	14,498	0.00%
2023/03/22	0	0.00	8.8	198.37	200.50	-8.8	14,533	-0.06%
2023/03/21	2	192.00	2	193.50	192.00	0	14,315	0.00%
2023/03/20	3	194.00	1	191.00	191.00	2	14,384	0.01%
2023/03/17	5	191.90	4	193.63	194.50	1	14,410	0.01%
2023/03/16	1	190.50	0	0.00	188.00	1	14,186	0.01%
2023/03/15	1	191.50	2	193.75	190.50	-1	14,175	-0.01%
2023/03/14	0	0.00	1	186.00	187.50	-1	14,093	-0.01%
2023/03/13	3	183.33	1	184.50	186.50	2	14,174	0.01%
2023/03/10	2.2	184.32	0	0.00	187.00	2.2	14,176	0.02%
2023/03/09	13	196.65	11	197.05	194.00	2	14,405	0.01%
2023/03/08	0	187.50	0	0.00	191.00	0	13,983	0.00%
2023/03/07	1	187.50	1	187.50	187.50	0	13,967	0.00%
2023/03/06	7.2	189.53	1	190.50	189.50	6.2	13,998	0.04%
2023/03/03	4	192.63	22	191.00	188.50	-18	14,115	-0.13%
2023/03/02	1	186.50	1	186.50	186.00	0	14,220	0.00%
2023/02/24	9	187.50	10	189.65	185.50	-1	14,319	-0.01%
2023/02/23	1	191.50	0.3	189.50	188.50	0.7	14,153	0.00%
2023/02/22	21.3	187.87	10	182.85	181.00	11.3	14,009	0.08%
2023/02/21	2	195.00	7	199.14	200.50	-5	13,748	-0.04%
2023/02/20	9	196.72	3	195.50	195.00	6	13,831	0.04%
2023/02/17	4	196.13	2	197.75	196.50	2	14,067	0.01%
2023/02/16	1	193.50	7.3	199.27	200.50	-6.3	14,445	-0.04%
2023/02/15	2	191.00	2	192.50	193.00	0	14,704	0.00%
2023/02/14	5.3	195.36	4.3	193.56	192.00	1	14,749	0.01%
2023/02/13	2.2	192.14	2	193.75	193.50	0.2	15,074	0.00%
2023/02/10	10.3	196.77	5	194.20	193.50	5.3	15,370	0.03%
2023/02/09	6	200.58	4	198.75	198.50	2	15,653	0.01%
2023/02/08	7.3	198.55	7	201.50	199.00	0.3	15,573	0.00%
2023/02/07	5	187.80	5	190.30	191.50	0	15,221	0.00%
2023/02/06	3	190.00	4	192.25	190.00	-1	15,323	-0.01%
2023/02/03	4	191.50	8	189.50	194.50	-4	15,369	-0.03%
2023/02/01	2	172.50	2	174.75	175.50	0	15,396	0.00%
2023/01/31	0	0.00	1	168.00	169.50	-1	15,627	-0.01%
2023/01/30	1	168.00	2	168.00	168.50	-1	16,331	-0.01%
2023/01/17	1	159.00	2	159.50	160.00	-1	17,101	-0.01%
2023/01/16	1	160.00	0	0.00	159.50	1	17,567	0.01%
2023/01/13	3	158.50	2	159.25	157.50	1	17,880	0.01%
2023/01/12	2	160.00	0	0.00	160.00	2	18,323	0.01%
2023/01/11	2	157.25	4	159.63	161.00	-2	18,752	-0.01%
2023/01/10	1	157.50	2	159.00	160.00	-1	19,182	-0.01%
2023/01/09	2	157.75	3	158.67	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	0.2	151.50	151.00	-0.2	19,950	0.00%
2023/01/05	2.2	148.91	1.3	147.90	147.00	1	20,375	0.00%
2023/01/03	1	142.00	2.3	145.94	147.00	-1.3	21,203	-0.01%
2022/12/30	3	147.17	2	143.75	142.50	1	21,448	0.00%
2022/12/29	1	145.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	3.5	148.14	3	149.33	145.00	0.5	22,145	0.00%
2022/12/27	9	154.33	3	156.00	156.50	6	22,266	0.03%
2022/12/26	2	153.00	2	152.00	152.00	0	22,770	0.00%
2022/12/22	0	0.00	1	161.50	158.00	-1	23,747	0.00%
2022/12/21	1	160.00	3	158.17	157.50	-2	24,226	-0.01%
2022/12/20	5	163.40	9	163.39	156.00	-4	24,661	-0.02%
2022/12/19	4	163.75	2	163.50	165.00	2	25,021	0.01%
2022/12/16	8	165.81	5	166.00	165.00	3	25,528	0.01%
2022/12/15	0	0.00	2	171.50	171.50	-2	25,759	-0.01%
2022/12/14	6	168.58	3	170.33	173.00	3	25,800	0.01%
2022/12/13	3	165.17	2	165.75	164.00	1	25,794	0.00%
2022/12/12	2	163.00	2	164.25	164.00	0	25,943	0.00%
2022/12/09	4	169.88	5	170.70	168.50	-1	26,462	0.00%
2022/12/08	2	169.50	2	169.75	167.00	0	26,667	0.00%
2022/12/07	3	172.83	3	172.17	170.00	0	26,854	0.00%
2022/12/06	2	176.00	1	177.50	175.50	1	26,928	0.00%
2022/12/05	6	178.67	2	180.50	178.00	4	27,113	0.01%
2022/12/02	2	176.25	5	177.10	176.50	-3	27,347	-0.01%
2022/12/01	5	177.50	7	176.36	175.50	-2	27,536	-0.01%
2022/11/29	1	165.50	1	165.50	165.50	0	27,732	0.00%
2022/11/28	1	167.50	4	164.50	168.50	-3	28,144	-0.01%
2022/11/25	10	169.00	2	168.50	167.50	8	28,344	0.03%
2022/11/24	4	171.75	3	172.17	172.00	1	28,350	0.00%
2022/11/23	5	166.60	3	165.33	163.50	2	28,343	0.01%
2022/11/22	1	161.00	1	163.00	166.50	0	28,707	0.00%
2022/11/21	0	0.00	1	165.00	164.00	-1	29,182	0.00%
2022/11/18	3	170.50	5	168.50	166.00	-2	29,702	-0.01%
2022/11/17	4	169.00	4	168.75	170.50	0	29,817	0.00%
2022/11/16	2	165.50	6	166.50	167.00	-4	30,017	-0.01%
2022/11/15	4	165.75	3	166.17	167.00	1	30,214	0.00%
2022/11/14	4	161.63	17.1	161.97	163.50	-13.1	30,634	-0.04%
2022/11/11	7	158.21	9	158.39	156.50	-2	31,097	-0.01%
2022/11/10	1	149.50	1	151.50	150.50	0	30,971	0.00%
2022/11/09	10	151.25	16	151.84	150.50	-6	31,293	-0.02%
2022/11/08	9	148.83	5.1	148.74	147.00	3.9	31,812	0.01%
2022/11/07	3	151.17	4.4	148.89	149.00	-1.4	32,171	0.00%
2022/11/04	9	142.56	4	142.50	142.50	5	31,967	0.02%
2022/11/03	3	144.50	2	144.50	144.00	1	31,985	0.00%
2022/11/02	1.4	144.76	3	146.83	145.50	-1.7	32,066	-0.01%
2022/11/01	2	147.00	3	146.50	146.50	-1	32,164	0.00%
2022/10/31	2	142.75	3	142.83	142.00	-1	32,256	0.00%
2022/10/28	7	141.50	17.3	140.66	139.50	-10.3	32,356	-0.03%
2022/10/27	4	137.00	7	135.93	138.00	-3	31,865	-0.01%
2022/10/26	15.3	135.59	2	133.50	133.50	13.3	31,835	0.04%
2022/10/25	1	134.50	2	135.50	139.50	-1	31,506	0.00%
2022/10/24	1	134.50	0	0.00	134.50	1	31,060	0.00%
2022/10/21	2	124.25	2	122.50	122.50	0	31,495	0.00%
2022/10/20	2	125.00	0	0.00	127.00	2	32,320	0.01%
2022/10/19	6	130.00	17	129.09	125.00	-11	32,200	-0.03%
2022/10/18	4	130.75	3	130.17	130.50	1	32,249	0.00%
2022/10/17	2	126.00	3	126.67	131.50	-1	32,783	0.00%
2022/10/14	3	125.83	3.2	128.28	130.00	-0.2	33,031	0.00%
2022/10/13	2	123.25	3	122.67	118.50	-1	33,153	0.00%
2022/10/12	18	122.75	10	122.15	122.00	8	33,056	0.02%
2022/10/11	7.2	128.07	6.2	128.31	127.00	1	33,018	0.00%
2022/10/07	5	136.50	5	137.00	136.50	0	32,849	0.00%
2022/10/06	5	137.60	5.2	137.69	140.00	-0.2	32,872	0.00%
2022/10/05	6.1	138.56	8	136.20	133.50	-2	32,704	-0.01%
2022/10/04	3	140.33	10	137.45	137.50	-7	32,381	-0.02%
2022/10/03	11	138.00	4.2	138.29	135.50	6.8	32,180	0.02%
2022/09/30	4	130.88	4	130.75	134.00	0	32,572	0.00%
2022/09/29	7	128.29	6	128.25	127.00	1	32,663	0.00%
2022/09/28	5	130.00	6	130.08	127.50	-1	32,739	0.00%
2022/09/27	4	134.25	5	134.10	134.50	-1	32,704	0.00%
2022/09/26	6	138.42	5	140.40	136.00	1	32,637	0.00%
2022/09/23	12	150.21	10	145.70	145.50	2	32,650	0.01%
2022/09/22	1	150.50	2.3	152.28	156.00	-1.3	32,479	0.00%
2022/09/20	4	152.50	0	0.00	152.00	4	32,776	0.01%
2022/09/19	5	153.30	1	154.00	152.50	4	32,932	0.01%
2022/09/16	11.4	156.39	6	156.08	153.50	5.4	33,125	0.02%
2022/09/15	9	165.61	11	163.09	161.00	-2	33,151	-0.01%
2022/09/14	4	169.25	4	170.13	169.50	0	33,183	0.00%
2022/09/13	2	175.75	2	176.50	176.00	0	33,222	0.00%
2022/09/12	1.4	173.89	1	174.50	173.00	0.4	33,278	0.00%
2022/09/08	3	174.50	4	175.50	175.50	-1	33,482	0.00%
2022/09/07	3	173.50	3.1	175.15	176.00	-0.1	33,488	0.00%
2022/09/06	4	179.75	4	175.63	175.50	0	33,699	0.00%
2022/09/05	14.2	183.29	9	182.39	179.50	5.2	33,603	0.02%
2022/09/02	4	185.13	9.6	186.41	188.00	-5.6	33,488	-0.02%
2022/09/01	8.3	183.08	3	182.00	181.00	5.3	33,293	0.02%
2022/08/31	3.1	188.16	7	188.71	187.00	-3.9	33,223	-0.01%
2022/08/30	4	188.75	5	190.00	188.50	-1	33,343	0.00%
2022/08/29	6	186.75	2	187.25	190.00	4	33,178	0.01%
2022/08/26	3	199.50	3	198.00	191.00	0	33,079	0.00%
2022/08/25	5	195.40	5.2	196.40	195.00	-0.2	32,887	0.00%
2022/08/24	6	189.17	5	188.30	186.00	1	32,679	0.00%
2022/08/23	2	185.50	2	187.25	190.50	0	32,474	0.00%
2022/08/22	2.3	190.21	2	187.00	186.00	0.3	32,316	0.00%
2022/08/19	7.3	193.88	8	194.88	189.50	-0.7	32,358	0.00%
2022/08/18	2	187.25	6	189.33	189.00	-4	31,931	-0.01%
2022/08/17	6	176.00	5	176.80	175.50	1	31,262	0.00%
2022/08/16	3	178.33	1	175.50	175.50	2	31,269	0.01%
2022/08/15	0	0.00	2	177.25	178.00	-2	31,286	-0.01%
2022/08/12	3	164.33	3	169.67	170.50	0	30,694	0.00%
2022/08/11	3	154.83	4	155.75	155.00	-1	30,349	0.00%
2022/08/10	3	150.17	3	149.17	149.00	0	30,681	0.00%
2022/08/09	1	152.00	1	151.50	154.50	0	30,843	0.00%
2022/08/08	1	156.50	0	0.00	154.50	1	31,057	0.00%
2022/08/05	0	0.00	3.4	157.44	159.50	-3.4	31,147	-0.01%
2022/08/04	2	146.75	2	147.75	149.00	0	31,240	0.00%
2022/08/03	2	151.00	2	150.25	148.50	0	31,290	0.00%
2022/08/02	4.4	148.34	5.4	150.22	151.50	-1	31,482	0.00%
2022/08/01	4	153.50	4	154.00	153.00	0	31,442	0.00%
2022/07/29	3	157.00	3	158.00	156.00	0	31,376	0.00%
2022/07/28	11	158.82	6	159.17	155.50	5	31,475	0.02%
2022/07/27	10.4	165.86	6	166.42	163.00	4.4	30,798	0.01%
2022/07/26	3	181.17	2	179.25	177.50	1	29,889	0.00%
2022/07/25	5	178.50	6	179.00	181.50	-1	29,826	0.00%
2022/07/22	8	185.19	4	184.75	180.50	4	29,766	0.01%
2022/07/21	4	169.88	4	174.50	179.00	0	29,265	0.00%
2022/07/20	4	160.25	6	162.92	163.00	-2	28,744	-0.01%
2022/07/19	2	155.50	1	155.00	154.00	1	28,522	0.00%
2022/07/18	2	155.50	4	160.13	158.00	-2	28,377	-0.01%
2022/07/15	1	151.00	1	151.00	152.50	0	28,062	0.00%
2022/07/13	2	154.25	2	149.50	146.50	0	27,985	0.00%
2022/07/12	1	156.50	1	162.00	150.00	0	28,075	0.00%
2022/07/08	3	167.83	3	167.67	165.00	0	28,630	0.00%
2022/07/07	1	172.50	2	172.75	174.00	-1	28,007	0.00%
2022/07/06	3	166.00	2	166.25	160.50	1	27,834	0.00%
2022/07/05	5	172.50	4	173.50	174.00	1	27,750	0.00%
2022/07/01	9	179.61	6	174.92	172.00	3	27,944	0.01%
2022/06/30	5	188.50	4	188.00	191.00	1	27,826	0.00%
2022/06/29	4	191.38	2	192.75	194.50	2	27,816	0.01%
2022/06/28	3	186.50	9	185.39	190.00	-6	27,790	-0.02%
2022/06/27	3	198.17	3	199.50	198.00	0	28,067	0.00%
2022/06/24	2	188.00	2	188.25	187.50	0	28,540	0.00%
2022/06/23	1	189.50	1	190.50	190.00	0	28,676	0.00%
2022/06/22	1	196.00	2	192.00	186.50	-1	28,328	0.00%
2022/06/21	1	200.50	1	203.00	207.00	0	28,133	0.00%
2022/06/17	3	207.83	2	211.00	209.00	1	28,277	0.00%
2022/06/16	4	229.63	4	218.38	214.50	0	28,039	0.00%
2022/06/15	5	231.90	3	232.67	228.50	2	28,074	0.01%
2022/06/14	1	223.50	1	225.00	225.50	0	28,220	0.00%
2022/06/13	1	218.50	1	223.00	226.00	0	28,523	0.00%
2022/06/10	2	218.50	2	223.75	225.50	0	29,039	0.00%
2022/06/08	4	228.13	2	228.75	222.50	2	29,488	0.01%
2022/06/07	1	226.00	1	228.50	228.50	0	30,017	0.00%
2022/06/06	0	0.00	1	228.00	231.50	-1	30,785	0.00%
2022/06/02	6	230.50	5	227.90	226.00	1	31,348	0.00%
2022/06/01	6	241.67	6	241.75	238.00	0	31,717	0.00%
2022/05/31	3	236.33	2	237.75	240.50	1	31,931	0.00%
2022/05/27	4	238.38	5	235.60	231.00	-1	33,710	0.00%
2022/05/26	5	242.60	2	238.50	238.50	3	34,303	0.01%
2022/05/25	1	250.50	1	256.00	255.00	0	34,805	0.00%
2022/05/24	2	252.00	2	250.00	250.00	0	35,532	0.00%
2022/05/23	1	266.50	0	0.00	257.50	1	36,322	0.00%
2022/05/20	1	268.50	2	270.75	269.50	-1	36,532	0.00%
2022/05/19	1	268.00	1	258.50	269.50	0	36,484	0.00%
2022/05/18	0	0.00	1	269.00	268.00	-1	36,532	0.00%
2022/05/17	2	252.00	2	253.50	255.00	0	36,520	0.00%
2022/05/16	3	260.83	1	252.50	252.50	2	37,163	0.01%
2022/05/13	3	260.17	5	262.10	257.00	-2	37,394	-0.01%
2022/05/12	3	259.33	4	256.63	254.50	-1	37,471	0.00%
2022/05/11	10	252.20	10	252.05	257.50	0	37,788	0.00%
2022/05/10	5	242.90	5	246.30	255.00	0	37,985	0.00%
2022/05/09	4	264.63	1	261.00	246.50	3	38,497	0.01%
2022/05/05	5	281.90	4	274.88	286.00	1	38,763	0.00%
2022/05/04	2	264.50	2	266.50	262.50	0	38,558	0.00%
2022/05/03	3	264.67	3	264.50	264.50	0	38,787	0.00%
2022/04/29	4	262.88	4	263.25	260.50	0	38,955	0.00%
2022/04/28	4	251.50	4	256.38	260.00	0	38,880	0.00%
2022/04/27	2	248.50	2	250.50	252.50	0	38,898	0.00%
2022/04/26	2	244.00	3	248.00	242.50	-1	38,817	0.00%
2022/04/25	3	251.33	2	252.25	248.50	1	39,070	0.00%
2022/04/22	1	267.00	1	264.00	267.50	0	39,245	0.00%
2022/04/21	1	275.50	1	280.00	275.00	0	39,660	0.00%
2022/04/20	3	269.67	8	273.25	276.50	-5	39,824	-0.01%
2022/04/19	2	274.50	2	268.50	268.50	0	39,943	0.00%
2022/04/18	1	262.50	1	267.50	272.50	0	40,018	0.00%
2022/04/15	2	266.75	2.1	261.86	265.50	-0.1	40,260	0.00%
2022/04/14	8.1	285.15	3	281.17	281.50	5.1	40,341	0.01%
2022/04/07	1	305.00	0	0.00	296.00	1	39,457	0.00%
2022/04/01	5	299.00	5	305.50	312.00	0	39,128	0.00%
2022/03/31	3	307.67	3	307.67	305.50	0	39,374	0.00%
2022/03/30	5	326.50	5	329.00	312.50	0	39,541	0.00%
2022/03/29	3	315.67	3	318.50	322.50	0	39,675	0.00%
2022/03/25	4	292.50	5	295.70	296.00	-1	40,418	0.00%
2022/03/23	2	293.25	1	284.00	284.00	1	42,365	0.00%
2022/03/22	1	284.00	1	287.50	282.00	0	42,972	0.00%
2022/03/18	1	269.50	1	272.00	273.00	0	43,130	0.00%
2022/03/17	3	272.67	8	270.88	275.00	-5	42,942	-0.01%
2022/03/16	10	259.75	5	263.00	255.00	5	42,428	0.01%
2022/03/14	0	0.00	1	293.00	286.00	-1	42,126	0.00%
2022/03/10	1	280.50	0	0.00	281.00	1	41,630	0.00%
2022/03/09	2	280.75	2	277.00	275.00	0	41,146	0.00%
2022/03/08	0	0.00	1	294.00	273.50	-1	40,380	0.00%
2022/03/07	1	278.50	0	0.00	287.50	1	39,594	0.00%
2022/03/04	0	0.00	1	300.00	288.00	-1	39,069	0.00%
2022/03/03	4	320.13	3	317.83	312.00	1	38,732	0.00%
2022/03/02	1	303.50	1	320.00	307.00	0	37,914	0.00%
2022/02/25	0	0.00	1	266.00	272.50	-1	36,252	0.00%
2022/02/24	1	247.00	1	249.50	248.00	0	35,583	0.00%
2022/02/23	3	249.00	3	247.67	245.00	0	34,753	0.00%
2022/02/22	1	240.50	1	239.00	233.50	0	33,923	0.00%
2022/02/21	1	237.00	1	235.50	239.00	0	33,503	0.00%
2022/02/18	1	235.00	6	236.58	238.50	-5	33,774	-0.01%
2022/02/17	5	233.50	0	0.00	233.00	5	33,898	0.01%
2022/02/16	1	248.50	1	247.00	243.00	0	33,682	0.00%
2022/02/15	1	234.00	2	239.75	232.00	-1	33,336	0.00%
2022/02/14	0	0.00	1	230.00	231.00	-1	33,092	0.00%
2022/02/11	1	246.50	5	238.00	244.00	-4	33,159	-0.01%
2022/02/10	0	0.00	2	241.00	234.00	-2	32,875	-0.01%
2022/02/09	10	227.80	4	232.38	236.50	6	32,706	0.02%
2022/02/08	3	216.33	2	215.50	224.00	1	32,424	0.00%
2022/02/07	1	198.50	2	205.25	209.50	-1	32,386	0.00%
2022/01/26	1	206.00	1	208.50	199.50	0	32,810	0.00%
2022/01/25	1	210.50	0	0.00	205.50	1	33,233	0.00%
2022/01/24	3	208.83	4	209.63	213.50	-1	33,695	0.00%
2022/01/21	0	0.00	3	215.67	216.00	-3	34,692	-0.01%
2022/01/20	7	216.50	4	217.00	219.00	3	35,430	0.01%
2022/01/19	1	205.00	1	207.00	215.00	0	36,018	0.00%
2022/01/18	2	213.00	3	212.33	209.00	-1	36,701	0.00%
2022/01/17	2	210.50	2	211.50	214.50	0	37,392	0.00%
2022/01/14	2	209.00	7	205.64	213.00	-5	37,851	-0.01%
2022/01/13	3	194.33	3	196.33	200.50	0	38,128	0.00%
2022/01/12	2	199.75	2	203.50	200.50	0	38,678	0.00%
2022/01/11	8	201.44	2	199.00	199.00	6	39,898	0.02%
2022/01/10	4	212.88	16	214.44	207.00	-12	40,656	-0.03%
2022/01/07	5	211.80	4	206.38	199.00	1	41,496	0.00%
2022/01/06	2	213.00	2	212.00	211.00	0	41,693	0.00%
2022/01/05	3	218.33	3.1	221.31	218.50	-0.1	42,783	0.00%
2022/01/03	12	227.88	0	0.00	226.00	12	44,732	0.03%
2021/12/30	5	231.60	5	238.10	239.00	0	44,982	0.00%
2021/12/29	1	239.50	0	0.00	238.00	1	44,942	0.00%
2021/12/28	0	0.00	0.2	239.00	245.50	-0.2	45,334	0.00%
2021/12/27	4	249.88	5	244.10	238.50	-1	45,452	0.00%
2021/12/24	1	249.50	1	247.00	249.00	0	45,182	0.00%
2021/12/22	7	246.50	7	238.00	243.00	0	44,945	0.00%
2021/12/21	8	228.81	6.3	228.04	238.50	1.8	44,416	0.00%
2021/12/20	2	231.00	3.1	232.10	217.00	-1.1	43,896	0.00%
2021/12/17	8.3	221.84	7.5	224.00	225.50	0.8	43,928	0.00%
2021/12/16	4	207.25	4	214.38	217.50	0	42,868	0.00%
2021/12/13	0	0.00	1.2	193.50	194.00	-1.2	43,128	0.00%
2021/12/09	2	195.75	3.8	191.05	188.50	-1.8	44,281	0.00%
2021/12/08	1	185.00	6	191.33	194.50	-5	44,790	-0.01%
2021/12/07	1	178.00	7	175.57	177.00	-6	44,992	-0.01%
2021/12/06	3	182.00	2	181.25	178.50	1	45,320	0.00%
2021/12/03	5	190.80	1	191.00	190.00	4	45,555	0.01%
2021/12/02	0	0.00	2	187.50	184.50	-2	45,714	0.00%
2021/12/01	1	180.50	3	185.83	187.00	-2	45,984	0.00%
2021/11/30	14	187.29	1	187.00	186.00	13	46,512	0.03%
2021/11/26	1	173.00	1	176.00	182.00	0	48,042	0.00%
2021/11/19	1	196.50	1	194.50	190.50	0	48,565	0.00%
2021/11/18	0	0.00	1	200.00	196.00	-1	48,409	0.00%
2021/11/16	3	200.83	3	198.00	193.50	0	47,897	0.00%
2021/11/15	2	197.25	3	196.67	198.50	-1	47,378	0.00%
2021/11/12	5	197.60	3	198.00	189.00	2	47,110	0.00%
2021/11/09	2	184.25	2	184.50	181.00	0	45,662	0.00%
2021/11/05	1	196.00	0	0.00	197.00	1	44,724	0.00%
2021/11/03	1	202.00	2	196.25	193.50	-1	43,471	0.00%
2021/11/02	0	0.00	1	203.00	205.50	-1	43,072	0.00%
2021/11/01	3	209.50	1	209.50	210.00	2	42,405	0.00%
2021/10/29	4	208.75	4	203.25	201.00	0	41,622	0.00%
2021/10/28	2	192.50	3	195.67	196.50	-1	40,311	0.00%
2021/10/27	1	170.00	0	0.00	179.00	1	39,421	0.00%
2021/10/26	2	176.50	8	173.13	163.00	-6	38,611	-0.02%
2021/10/25	6	170.67	5	174.00	176.00	1	37,727	0.00%
2021/10/22	2	163.25	1	154.50	166.50	1	36,525	0.00%
2021/10/20	3	151.17	2	152.00	153.50	1	34,614	0.00%
2021/10/19	2	152.50	2	150.75	147.50	0	33,683	0.00%
2021/10/15	4.3	135.87	3	137.17	143.00	1.3	31,001	0.00%
2021/10/14	1	130.00	4	131.25	130.00	-3	29,551	-0.01%
2021/10/13	6	135.00	7	135.21	131.50	-1	28,779	0.00%
2021/10/12	2	133.00	3	130.00	133.00	-1	27,418	0.00%
2021/10/08	1	120.50	4	128.00	130.00	-3	25,623	-0.01%
2021/10/07	1	116.50	4	116.63	118.50	-3	25,160	-0.01%
2021/10/06	3	110.33	4	110.13	108.00	-1	25,003	0.00%
2021/10/05	11	107.82	6	107.67	112.00	5	25,354	0.02%
2021/10/04	3	109.50	10	110.60	109.00	-7	25,273	-0.03%
2021/10/01	8	108.94	5	108.80	107.50	3	25,585	0.01%
2021/09/30	3	115.17	2	116.25	115.00	1	25,583	0.00%
2021/09/29	3	113.83	1	113.50	115.00	2	25,693	0.01%
2021/09/28	6	116.42	6	118.92	120.50	0	25,254	0.00%
2021/09/27	2	117.50	0	0.00	114.50	2	24,602	0.01%
2021/09/24	6	119.83	4	118.75	118.00	2	24,250	0.01%
2021/09/23	3	111.67	8	111.69	115.50	-5	23,388	-0.02%
2021/09/22	3	107.50	1	106.00	106.00	2	23,034	0.01%
2021/09/17	6	112.08	3	114.67	114.00	3	22,693	0.01%
2021/09/16	1	115.00	5	116.00	112.50	-4	22,132	-0.02%
2021/09/15	10	111.75	4	111.25	111.50	6	21,085	0.03%
2021/09/14	3	112.33	6	112.08	115.00	-3	20,608	-0.01%
2021/09/13	5	111.80	2	109.25	109.00	3	19,661	0.02%
2021/09/10	2	101.25	4	107.63	110.50	-2	18,802	-0.01%
2021/09/09	2	100.50	6	98.97	100.50	-4	18,216	-0.02%
2021/09/08	7	95.54	7	95.86	93.40	0	17,894	0.00%
2021/09/07	3	99.13	3	99.87	98.30	0	17,543	0.00%
2021/09/06	3	109.00	1	112.00	109.00	2	17,535	0.01%
2021/09/03	7	111.29	2	112.50	110.00	5	17,809	0.03%
2021/09/02	4	111.25	8	109.25	109.00	-4	17,265	-0.02%
2021/09/01	3	105.33	2	106.50	109.00	1	15,914	0.01%
2021/08/27	1	106.50	1	104.00	103.50	0	15,000	0.00%
2021/08/26	0	0.00	1	104.00	104.00	-1	14,197	-0.01%
2021/08/25	0	0.00	1	95.70	94.80	-1	14,015	-0.01%
2021/08/24	1	95.70	2	97.00	94.30	-1	14,283	-0.01%
2021/08/23	3	94.90	2	95.80	94.40	1	14,264	0.01%
2021/08/20	4	87.30	5	87.54	90.90	-1	14,185	-0.01%
2021/08/19	2	88.50	2	89.40	86.20	0	14,118	0.00%
2021/08/18	6	85.78	7	86.76	89.80	-1	14,353	-0.01%
2021/08/17	5	88.18	4	89.40	86.70	1	14,560	0.01%
2021/08/16	1	92.10	0	0.00	92.40	1	14,540	0.01%
2021/08/13	2	95.15	1	93.80	92.10	1	14,543	0.01%
2021/08/11	1	96.50	0	0.00	97.10	1	14,663	0.01%
2021/08/10	1	97.40	0	0.00	97.30	1	14,664	0.01%
2021/08/09	4	99.13	0	0.00	98.80	4	14,657	0.03%
2021/08/06	1	100.00	1	103.50	99.30	0	14,668	0.00%
2021/08/05	1	105.50	6	106.67	106.00	-5	14,479	-0.03%
2021/08/04	3	108.33	1	108.50	108.50	2	14,651	0.01%
2021/08/03	0	0.00	3	111.83	114.50	-3	14,710	-0.02%
2021/08/02	1	112.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	1	112.50	2	111.00	112.50	-1	14,891	-0.01%
2021/07/29	5	107.20	5	108.00	108.00	0	14,903	0.00%
2021/07/28	2	106.25	0	0.00	105.00	2	15,093	0.01%
2021/07/23	1	111.00	0	0.00	112.50	1	17,371	0.01%
2021/07/19	0	0.00	1	117.50	118.00	-1	18,678	-0.01%
2021/07/16	1	108.00	0	0.00	109.00	1	18,767	0.01%
2021/07/15	0	0.00	1	106.00	109.00	-1	18,898	-0.01%
2021/07/12	2	107.25	1	112.00	110.50	1	18,689	0.01%
2021/07/09	1	104.00	1	106.00	106.50	0	18,206	0.00%
2021/07/08	5	94.66	4	95.53	97.10	1	18,020	0.01%
2021/07/07	1	90.30	3	87.63	91.80	-2	17,495	-0.01%
2021/07/06	5	83.92	3	85.33	83.50	2	17,327	0.01%
2021/07/05	0	0.00	2	79.45	85.40	-2	17,067	-0.01%
2021/07/02	1	75.50	4	76.38	77.70	-3	16,992	-0.02%
2021/07/01	0	0.00	1	74.70	74.00	-1	17,167	-0.01%
2021/06/30	3	75.83	2	76.75	76.10	1	17,153	0.01%
2021/06/29	4	77.25	4	78.25	75.50	0	17,130	0.00%
2021/06/28	1	75.70	1	76.40	76.30	0	16,934	0.00%
2021/06/25	3	76.93	3	77.20	75.60	0	16,899	0.00%
2021/06/24	1	77.30	2	77.25	76.70	-1	16,852	-0.01%
2021/06/23	1	77.30	4	77.40	76.70	-3	16,816	-0.02%
2021/06/22	2	74.90	2	76.25	74.80	0	16,677	0.00%
2021/06/21	1	75.00	1	76.00	75.20	0	16,606	0.00%
2021/06/18	7	78.39	1	78.80	76.30	6	16,489	0.04%
2021/06/17	3	76.53	5	76.94	77.60	-2	16,286	-0.01%
2021/06/16	3	75.83	0	0.00	75.10	3	16,105	0.02%
2021/06/15	5	76.50	0	0.00	78.10	5	15,932	0.03%
2021/06/11	2	76.85	4	75.83	78.10	-2	15,368	-0.01%
2021/06/10	1	71.20	1	71.20	71.00	0	14,589	0.00%
2021/06/04	0	0.00	1	72.30	69.10	-1	14,091	-0.01%
2021/06/03	2	70.25	2	71.00	70.80	0	13,914	0.00%
2021/06/02	1	68.80	0	0.00	69.00	1	13,719	0.01%
2021/06/01	2	69.50	2	70.50	69.40	0	13,598	0.00%
2021/05/31	0	0.00	1	67.70	68.40	-1	13,283	-0.01%
2021/05/28	3	67.00	6	67.58	67.50	-3	13,129	-0.02%
2021/05/27	2	66.15	0	0.00	65.60	2	13,009	0.02%
2021/05/26	6	67.90	2	67.30	66.30	4	12,918	0.03%
2021/05/25	0	0.00	1	67.00	67.50	-1	12,631	-0.01%
2021/05/21	1	60.60	1	61.50	59.80	0	12,295	0.00%
2021/05/20	1	59.50	2	59.55	58.80	-1	12,298	-0.01%
2021/05/19	1	58.00	2	59.80	58.20	-1	12,244	-0.01%
2021/05/17	1	52.60	0	0.00	53.20	1	12,039	0.01%
2021/05/14	2	59.50	0	0.00	57.60	2	11,963	0.02%
2021/05/13	1	60.90	1	61.70	59.50	0	11,838	0.00%
2021/05/11	0	0.00	1	63.60	63.30	-1	11,444	-0.01%
2021/05/10	0	0.00	1	67.80	66.90	-1	11,262	-0.01%
2021/05/06	0	0.00	6	67.00	67.00	-6	11,047	-0.05%
2021/05/05	6	69.68	0	0.00	66.50	6	10,896	0.06%
2021/05/03	0	0.00	1	73.60	69.80	-1	10,416	-0.01%
2021/04/29	1	72.70	1	73.70	74.50	0	10,415	0.00%
2021/04/28	1	67.80	2	67.30	67.80	-1	9,319	-0.01%
2021/04/27	3	61.40	1	61.80	61.70	2	8,510	0.02%
2021/04/26	3	59.83	2	62.45	62.60	1	8,303	0.01%
2021/04/23	0	0.00	1	58.00	58.80	-1	7,967	-0.01%
2021/04/21	1	59.60	0	0.00	58.70	1	7,949	0.01%
2021/04/19	1	59.70	1	59.40	59.00	0	7,977	0.00%
2021/04/14	1	55.40	0	0.00	56.40	1	7,561	0.01%
2021/04/12	1	58.10	3	58.03	56.90	-2	6,962	-0.03%
2021/04/09	1	57.30	2	58.60	57.50	-1	6,837	-0.01%
2021/04/08	0	0.00	1	56.60	57.20	-1	6,536	-0.02%
2021/04/07	3	54.77	4	55.40	57.40	-1	6,373	-0.02%
2021/04/06	1	53.50	1	53.60	53.40	0	6,225	0.00%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/24	0	0.00	1	51.30	50.70	-1	6,395	-0.02%
2021/03/19	0	0.00	1	50.60	51.00	-1	6,639	-0.02%
2021/03/11	0	0.00	1	51.20	51.00	-1	7,576	-0.01%
2021/03/10	0	0.00	1	50.10	50.10	-1	8,052	-0.01%
2021/03/09	1	49.00	1	49.10	49.50	0	8,093	0.00%
2021/03/08	1	49.95	0	0.00	49.95	1	8,096	0.01%
2021/02/23	0	0.00	1	55.90	55.40	-1	8,135	-0.01%
2021/02/22	0	0.00	1	55.30	57.30	-1	8,151	-0.01%
2021/02/05	0	0.00	2	51.90	51.80	-2	7,883	-0.03%
2021/02/03	1	54.40	1	53.50	53.30	0	7,823	0.00%
2021/01/29	0	0.00	1	55.00	52.20	-1	7,685	-0.01%
2021/01/28	0	0.00	1	53.40	53.40	-1	7,537	-0.01%
2021/01/27	2	53.05	1	52.70	52.50	1	7,391	0.01%
2021/01/26	1	52.70	1	53.10	51.10	0	7,215	0.00%
2021/01/25	4	58.38	0	0.00	54.10	4	7,011	0.06%
2021/01/22	2	55.65	3	57.90	57.90	-1	6,417	-0.02%
2021/01/21	0	0.00	2	53.05	52.70	-2	5,889	-0.03%
2021/01/19	2	53.30	0	0.00	53.00	2	5,727	0.03%
2021/01/18	2	51.90	2	52.40	52.40	0	5,755	0.00%
2021/01/15	0	0.00	10	52.50	53.40	-10	5,758	-0.17%
2021/01/14	1	53.40	0	0.00	54.00	1	5,626	0.02%
2021/01/13	10	53.80	0	0.00	54.00	10	5,539	0.18%
2021/01/11	1	51.40	0	0.00	51.60	1	5,245	0.02%
2021/01/05	0	0.00	1	52.20	51.50	-1	4,950	-0.02%
2021/01/04	1	52.20	19	50.20	52.20	-18	4,891	-0.37%
2020/12/31	0	0.00	1	51.80	50.90	-1	4,803	-0.02%
2020/12/30	0	0.00	23	51.59	51.50	-23	4,777	-0.48%
2020/12/29	4	52.23	344	51.59	51.90	-340	4,740	-7.17%	大賣/鉅額交易
2020/12/28	1	49.70	2	51.65	51.80	-1	4,581	-0.02%
2020/12/25	3	50.30	3	50.60	50.70	0	4,467	0.00%
2020/12/24	1	51.50	0	0.00	51.00	1	4,432	0.02%
2020/12/23	4	51.10	4	51.53	51.20	0	4,403	0.00%
2020/12/22	5	50.32	7	51.13	49.65	-2	4,331	-0.05%
2020/12/21	1	48.70	0	0.00	49.20	1	4,222	0.02%
2020/12/18	1	49.90	0	0.00	49.95	1	4,176	0.02%
2020/12/17	1	49.60	0	0.00	49.80	1	4,147	0.02%
2020/12/16	5	50.50	0	0.00	50.50	5	4,107	0.12%
2020/12/15	4	51.55	6	52.35	50.40	-2	4,083	-0.05%
2020/12/14	1	50.50	0	0.00	50.50	1	3,880	0.03%
2020/12/11	8	50.86	3	51.90	49.50	5	3,852	0.13%
2020/12/10	8	50.71	0	0.00	50.70	8	3,835	0.21%
2020/12/09	11	51.67	0	0.00	51.70	11	3,743	0.29%
2020/12/08	27	53.30	1	52.70	52.70	26	3,599	0.72%
2020/12/07	335	55.40	2	54.75	55.40	333	3,438	9.68%	大買/鉅額交易
2020/12/04	2	50.80	2	53.10	53.40	0	2,870	0.00%
2020/11/20	0	0.00	1	45.95	46.05	-1	2,028	-0.05%
2020/11/17	1	45.50	0	0.00	45.35	1	1,872	0.05%
2020/11/09	0	0.00	1	43.50	43.60	-1	1,877	-0.05%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/23	0	0.00	1	43.90	44.10	-1	2,143	-0.05%
2020/10/20	2	43.68	1	43.05	43.05	1	2,688	0.04%
2020/10/19	0	0.00	1	43.85	44.15	-1	2,701	-0.04%
2020/10/16	1	42.25	0	0.00	42.25	1	2,745	0.04%
2020/09/10	0	0.00	1	43.65	43.35	-1	6,535	-0.02%
2020/09/01	1	45.10	0	0.00	44.95	1	6,706	0.01%
2020/08/21	0	0.00	2	42.60	43.50	-2	6,903	-0.03%
2020/08/05	1	48.15	0	0.00	48.60	1	6,887	0.01%
2020/07/24	1	53.50	1	52.10	52.10	0	6,354	0.00%
2020/07/21	1	52.40	1	52.30	53.00	0	6,100	0.00%
2020/07/09	1	52.90	1	52.90	52.60	0	5,837	0.00%
2020/07/08	1	51.90	1	53.10	54.00	0	5,663	0.00%
2020/07/03	2	52.70	2	54.55	52.80	0	5,033	0.00%
2020/07/02	6	47.94	6	49.03	51.30	0	4,544	0.00%
2020/07/01	0	0.00	2	47.70	47.75	-2	4,233	-0.05%
2020/06/01	0	0.00	3	45.13	45.10	-3	2,948	-0.10%
2020/05/28	1	43.80	0	0.00	43.35	1	2,887	0.03%
2020/05/27	1	44.20	0	0.00	43.85	1	2,902	0.03%
2020/04/24	1	42.95	0	0.00	42.55	1	3,160	0.03%
2020/04/15	0	0.00	1	41.10	41.80	-1	3,291	-0.03%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/06	1	37.35	0	0.00	37.45	1	3,842	0.03%
2020/03/02	0	0.00	1	43.00	45.00	-1	3,613	-0.03%
2020/02/26	1	45.75	0	0.00	45.60	1	3,576	0.03%
2020/02/25	0	0.00	1	45.75	46.10	-1	3,569	-0.03%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/03	1	45.40	0	0.00	46.60	1	3,452	0.03%
2020/01/06	0	0.00	1	57.60	56.60	-1	3,189	-0.03%
2020/01/03	1	60.80	0	0.00	59.00	1	3,236	0.03%
2020/01/02	0	0.00	1	59.40	59.20	-1	3,036	-0.03%
2019/12/12	0	0.00	1	56.60	55.80	-1	4,110	-0.02%
2019/11/15	1	55.00	0	0.00	55.10	1	4,998	0.02%
2019/10/31	0	0.00	10	59.30	58.00	-10	5,631	-0.18%
2019/10/30	1	60.30	0	0.00	59.50	1	5,631	0.02%
2019/10/29	10	60.00	0	0.00	60.00	10	5,586	0.18%
2019/10/28	1	59.40	1	60.70	60.60	0	5,596	0.00%
2019/10/24	0	0.00	1	59.00	59.00	-1	5,619	-0.02%
2019/10/09	1	55.00	0	0.00	55.20	1	6,182	0.02%
2019/09/20	6	62.75	8	63.10	60.80	-2	6,224	-0.03%
2019/09/19	2	60.45	1	58.00	61.60	1	5,795	0.02%
2019/09/02	0	0.00	1	57.40	57.40	-1	5,441	-0.02%
2019/08/30	1	56.50	0	0.00	56.80	1	5,419	0.02%
2019/08/22	0	0.00	1	57.60	56.40	-1	5,109	-0.02%
2019/08/21	1	57.20	0	0.00	57.20	1	5,041	0.02%
2019/08/20	0	0.00	1	58.00	58.10	-1	4,947	-0.02%
2019/08/19	1	56.00	0	0.00	56.10	1	4,697	0.02%
2019/07/09	0	0.00	1	54.00	54.00	-1	3,451	-0.03%
2019/07/08	1	52.90	0	0.00	52.20	1	3,411	0.03%
2019/07/04	0	0.00	2	53.50	53.70	-2	3,400	-0.06%
2019/07/03	1	51.70	0	0.00	51.10	1	3,368	0.03%
2019/07/01	1	50.50	2	50.10	50.70	-1	3,203	-0.03%
2019/06/25	1	50.00	0	0.00	48.35	1	3,182	0.03%
2019/06/12	8	48.00	8	48.20	48.00	0	3,022	0.00%
2019/05/29	10	42.50	10	43.00	43.50	0	3,005	0.00%
2019/05/21	1	43.30	0	0.00	43.15	1	3,483	0.03%
2019/04/25	0	0.00	1	50.20	50.60	-1	3,583	-0.03%
2019/04/22	1	49.65	0	0.00	49.05	1	3,485	0.03%
2019/04/16	1	47.30	0	0.00	47.05	1	3,235	0.03%
2019/04/11	0	0.00	5	47.70	46.65	-5	3,285	-0.15%
2019/04/09	5	47.45	0	0.00	46.70	5	3,271	0.15%
2019/02/21	0	0.00	1	48.45	48.65	-1	4,044	-0.02%
2019/02/19	3	45.30	3	46.50	48.85	0	3,713	0.00%
2019/02/18	0	0.00	1	44.00	44.45	-1	3,564	-0.03%
2019/01/24	1	43.60	2	43.80	43.65	-1	3,590	-0.03%
2019/01/23	2	43.08	1	44.05	43.15	1	3,634	0.03%
2019/01/22	1	43.35	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	1	43.30	44.50	-1	3,757	-0.03%
2019/01/16	2	43.18	2	43.65	43.00	0	3,925	0.00%
2019/01/15	2	43.15	1	43.10	43.20	1	3,927	0.03%
2019/01/14	1	42.60	1	43.00	43.30	0	3,847	0.00%
2019/01/04	1	39.35	0	0.00	39.10	1	3,894	0.03%
2018/12/28	0	0.00	1	42.45	42.30	-1	3,955	-0.03%
2018/12/27	1	41.95	0	0.00	41.40	1	4,015	0.02%
2018/12/25	0	0.00	1	41.70	42.25	-1	3,913	-0.03%
2018/12/21	1	39.50	0	0.00	39.10	1	3,897	0.03%
2018/11/28	0	0.00	1	40.15	40.15	-1	5,009	-0.02%
2018/11/13	1	31.95	0	0.00	32.90	1	5,203	0.02%
2018/11/02	0	0.00	1	33.80	33.75	-1	5,406	-0.02%
2018/10/31	0	0.00	1	32.00	32.00	-1	5,331	-0.02%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/19	1	39.95	0	0.00	40.80	1	4,962	0.02%
2018/10/15	0	0.00	1	40.40	40.65	-1	5,011	-0.02%
2018/09/28	2	55.75	1	56.00	54.50	1	4,841	0.02%
2018/09/26	1	57.90	1	58.20	56.90	0	4,878	0.00%
2018/09/20	1	65.00	0	0.00	60.20	1	4,731	0.02%
2018/09/17	1	64.70	1	65.80	67.90	0	4,587	0.00%
2018/09/14	0	0.00	1	65.60	65.60	-1	4,546	-0.02%
2018/09/13	1	65.00	1	65.70	64.30	0	4,525	0.00%
2018/09/11	6	68.65	5	69.56	68.40	1	4,384	0.02%
2018/09/07	1	69.40	1	70.00	69.90	0	4,199	0.00%
2018/09/05	1	68.50	1	69.00	68.50	0	3,943	0.00%
2018/07/31	1	60.70	0	0.00	60.00	1	2,849	0.04%
2018/07/02	0	0.00	1	60.50	61.10	-1	3,618	-0.03%
2018/06/21	1	60.50	1	61.10	62.40	0	3,779	0.00%
2018/06/08	2	64.00	2	63.50	63.50	0	4,410	0.00%
2018/06/05	1	64.60	1	64.60	64.60	0	4,821	0.00%
2018/05/25	0	0.00	1	66.40	66.10	-1	6,506	-0.02%
2018/05/24	1	63.00	1	61.80	63.00	0	6,547	0.00%
2018/05/17	0	0.00	3	64.50	64.50	-3	7,297	-0.04%
2018/05/16	1	65.70	1	66.20	66.00	0	7,551	0.00%
2018/05/14	1	66.30	1	66.70	66.50	0	7,920	0.00%
2018/05/10	1	66.80	1	67.20	67.50	0	8,198	0.00%
2018/05/02	0	0.00	2	68.15	66.60	-2	10,875	-0.02%
2018/04/26	1	60.30	1	61.00	59.70	0	10,891	0.00%
2018/04/25	2	63.20	0	0.00	60.00	2	10,922	0.02%
2018/04/23	0	0.00	1	67.00	67.00	-1	10,954	-0.01%
2018/04/20	0	0.00	2	68.50	67.10	-2	11,109	-0.02%
2018/04/19	3	67.20	1	68.10	68.80	2	11,216	0.02%
2018/04/16	1	66.80	1	67.40	66.80	0	11,251	0.00%
2018/04/10	1	71.20	1	72.40	70.00	0	11,276	0.00%
2018/03/27	1	70.80	1	71.40	70.90	0	11,389	0.00%
2018/03/26	2	70.80	1	69.50	69.50	1	11,401	0.01%
2018/03/23	2	69.90	2	70.55	71.00	0	11,432	0.00%
2018/03/22	2	73.75	0	0.00	72.00	2	11,569	0.02%
2018/03/21	3	74.87	1	75.50	73.50	2	11,517	0.02%
2018/03/19	1	73.80	2	73.15	73.80	-1	11,444	-0.01%
2018/03/14	0	0.00	1	72.60	72.60	-1	11,486	-0.01%
2018/03/12	2	71.70	0	0.00	69.10	2	11,502	0.02%
2018/03/07	0	0.00	2	74.90	73.80	-2	11,676	-0.02%
2018/03/06	4	78.50	2	79.50	77.50	2	11,716	0.02%
2018/03/05	0	0.00	3	73.10	75.40	-3	11,460	-0.03%
2018/02/22	3	69.67	1	68.80	68.80	2	11,322	0.02%
2018/02/08	2	70.55	2	69.10	69.10	0	11,150	0.00%
2018/02/05	1	75.00	0	0.00	74.00	1	10,852	0.01%
2018/02/01	1	80.40	0	0.00	77.90	1	10,709	0.01%
2018/01/30	0	0.00	1	79.60	79.80	-1	10,623	-0.01%
2018/01/25	10	69.75	9	70.60	69.00	1	9,269	0.01%
2018/01/22	0	0.00	1	63.00	63.50	-1	8,143	-0.01%
2018/01/19	1	61.50	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0	0.00	1	63.50	63.50	-1	8,028	-0.01%
2018/01/17	0	0.00	1	64.20	62.70	-1	7,988	-0.01%
2018/01/15	2	61.00	1	59.40	60.80	1	7,863	0.01%
2018/01/10	1	56.60	0	0.00	56.00	1	7,798	0.01%
2018/01/05	0	0.00	2	59.35	58.50	-2	7,547	-0.03%
2018/01/03	0	0.00	1	59.50	60.30	-1	7,503	-0.01%
2018/01/02	1	56.30	0	0.00	57.30	1	7,443	0.01%