智原 (3035)-凱基-敦北券商分點個股進出

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
297.5
漲跌
▲2.0
漲幅
+0.68%
成交量
9,166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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	1	298.00	0	0.00	297.50	1	10,499	0.01%
2024/04/26	4	294.25	3.3	295.67	295.50	0.7	10,648	0.01%
2024/04/25	1.2	282.88	0	0.00	279.00	1.2	10,729	0.01%
2024/04/24	1	294.00	1	294.50	294.50	0	10,820	0.00%
2024/04/22	2.2	295.50	0	0.00	290.00	2.2	11,541	0.02%
2024/04/19	3.1	318.71	2	306.00	306.00	1.1	11,660	0.01%
2024/04/18	3.2	319.47	3	321.50	322.00	0.2	12,058	0.00%
2024/04/17	8	317.19	8	315.63	314.00	0	12,758	0.00%
2024/04/16	5.4	315.29	5.1	313.76	313.00	0.3	12,920	0.00%
2024/04/12	2.6	317.40	1	322.00	323.00	1.6	13,337	0.01%
2024/04/11	1.2	322.50	1	325.50	318.50	0.2	13,637	0.00%
2024/04/10	1	329.50	1	329.50	329.00	0	13,758	0.00%
2024/04/09	1.1	334.14	0	0.00	329.00	1.1	14,098	0.01%
2024/04/08	1.2	338.29	0	0.00	338.00	1.2	14,140	0.01%
2024/04/03	3	340.33	3	345.78	345.00	0	14,171	0.00%
2024/04/02	0	0.00	1	349.00	347.50	-1	14,312	-0.01%
2024/04/01	0.2	351.00	0	352.00	349.00	0.1	14,392	0.00%
2024/03/29	0.1	347.00	1.2	344.50	344.00	-1.1	14,472	-0.01%
2024/03/28	2	338.75	2	334.50	334.50	0	14,504	0.00%
2024/03/27	0.1	340.00	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	0.5	345.74	0	0.00	339.50	0.5	14,942	0.00%
2024/03/25	5	355.10	3	349.00	349.00	2	15,108	0.01%
2024/03/22	1	350.50	2	352.75	351.50	-1	15,234	-0.01%
2024/03/20	5	352.50	2	347.50	347.50	3	15,647	0.02%
2024/03/19	4	351.85	2	350.00	350.00	2	15,930	0.01%
2024/03/18	5.1	355.84	5	358.70	359.00	0.1	16,292	0.00%
2024/03/15	13.1	357.88	12	355.00	354.50	1.1	16,844	0.01%
2024/03/14	14	349.14	18.4	358.81	362.00	-4.4	16,946	-0.03%
2024/03/13	3.3	353.97	2.2	345.28	345.00	1.2	17,056	0.01%
2024/03/12	6	365.34	4	363.00	361.50	2	17,194	0.01%
2024/03/11	6	367.32	5	366.70	363.00	1	17,407	0.01%
2024/03/08	7.2	370.91	5	362.54	362.50	2.2	17,626	0.01%
2024/03/07	4.1	390.31	2.2	385.50	375.00	1.9	17,877	0.01%
2024/03/06	5.4	388.27	6	389.42	392.00	-0.6	18,100	0.00%
2024/03/05	20	406.28	4	402.50	401.00	16	18,356	0.09%
2024/03/04	3	407.17	6	405.00	403.00	-3	18,934	-0.02%
2024/03/01	7	398.50	9	398.11	398.50	-2	19,232	-0.01%
2024/02/29	10.2	385.97	8	387.50	387.00	2.2	19,198	0.01%
2024/02/27	14	382.82	12.1	384.11	382.00	1.9	19,253	0.01%
2024/02/26	4.1	382.49	4	380.75	380.00	0.1	19,419	0.00%
2024/02/23	7	387.21	8	387.88	386.00	-1	19,620	-0.01%
2024/02/22	8.1	386.81	7	384.14	382.00	1.1	19,604	0.01%
2024/02/21	9.9	387.47	7.1	380.05	380.00	2.8	19,883	0.01%
2024/02/20	8	409.38	4	400.00	400.00	4	19,888	0.02%
2024/02/19	12.7	425.24	3	415.00	415.00	9.7	19,708	0.05%
2024/02/16	9.5	447.50	2	441.50	441.50	7.5	19,710	0.04%
2024/02/15	3	441.67	10.1	451.09	455.00	-7.1	19,626	-0.04%
2024/02/05	11.1	421.86	10	420.85	418.00	1.1	19,452	0.01%
2024/02/02	13	423.42	19	423.16	421.00	-6	19,498	-0.03%
2024/02/01	17	419.21	12	410.13	411.00	5	19,353	0.03%
2024/01/31	6	422.58	2	416.50	416.50	4	19,344	0.02%
2024/01/30	6	422.42	8	429.31	430.00	-2	19,350	-0.01%
2024/01/29	8	421.30	7	420.93	420.50	1	19,371	0.01%
2024/01/26	8	428.54	10	426.30	422.00	-2	19,472	-0.01%
2024/01/25	12.3	431.74	11.2	436.59	439.50	1.1	19,553	0.01%
2024/01/24	9.2	426.86	7	429.42	429.00	2.1	19,605	0.01%
2024/01/23	7	442.92	2.3	437.11	437.00	4.8	19,739	0.02%
2024/01/22	15.1	441.40	16	444.94	448.00	-0.9	19,787	0.00%
2024/01/19	7	434.29	12	434.25	430.00	-5	19,771	-0.03%
2024/01/18	12.3	423.76	10	423.10	423.50	2.3	19,624	0.01%
2024/01/17	16.3	431.87	15.1	430.57	428.00	1.2	19,804	0.01%
2024/01/16	32.1	427.05	32	428.94	429.50	0.1	19,718	0.00%
2024/01/15	11.5	416.99	9	412.78	411.50	2.5	19,409	0.01%
2024/01/12	22.4	422.17	20.1	421.38	421.50	2.3	19,403	0.01%
2024/01/11	19.1	404.23	25	411.24	422.50	-5.9	19,203	-0.03%
2024/01/10	5	380.30	10	385.95	387.00	-5	18,815	-0.03%
2024/01/09	13	379.27	9	375.50	375.50	4	19,198	0.02%
2024/01/08	12	383.88	10.3	381.35	377.00	1.7	19,208	0.01%
2024/01/05	8	376.81	19	379.42	384.00	-11	19,186	-0.06%
2024/01/04	7	369.57	8	371.06	372.00	-1	19,117	-0.01%
2024/01/03	5	366.00	28	369.18	373.00	-23	19,381	-0.12%
2024/01/02	4	356.38	4	359.25	360.00	0	19,188	0.00%
2023/12/29	7	355.50	7	356.21	357.00	0	19,396	0.00%
2023/12/28	6	359.00	4	354.50	354.50	2	19,425	0.01%
2023/12/27	6	361.25	7	362.71	362.50	-1	19,385	-0.01%
2023/12/26	5	362.20	5.1	361.01	361.00	-0.1	19,483	0.00%
2023/12/25	18	357.22	7	356.71	357.00	11	19,539	0.06%
2023/12/22	5	356.50	6	357.92	358.00	-1	19,741	-0.01%
2023/12/21	3	357.67	3	350.50	350.50	0	19,791	0.00%
2023/12/20	6	371.92	4	368.25	365.50	2	19,736	0.01%
2023/12/19	17	367.62	10	372.60	373.50	7	19,880	0.04%
2023/12/18	9	366.22	9.1	367.25	367.00	-0.1	20,079	0.00%
2023/12/15	6	369.87	5.1	361.29	361.00	1	20,106	0.00%
2023/12/14	15.1	374.74	5	369.11	369.00	10.1	20,167	0.05%
2023/12/13	9	373.73	7	371.50	368.00	2	20,049	0.01%
2023/12/12	27.3	371.26	34.1	377.63	382.50	-6.8	20,136	-0.03%
2023/12/11	10	366.75	8	363.13	361.50	2	19,961	0.01%
2023/12/08	8	364.56	10	369.35	370.00	-2	20,159	-0.01%
2023/12/07	9	360.33	9	358.78	357.50	0	20,283	0.00%
2023/12/06	10	367.10	8	363.94	361.50	2	20,444	0.01%
2023/12/05	15	369.20	13	365.46	363.50	2	20,557	0.01%
2023/12/04	9	384.67	7.2	381.11	380.00	1.8	20,635	0.01%
2023/12/01	13	388.38	15	390.97	391.00	-2	20,733	-0.01%
2023/11/30	7	379.64	9	383.67	385.50	-2	20,695	-0.01%
2023/11/29	30	374.77	35.1	378.02	380.00	-5.1	20,458	-0.02%
2023/11/28	8	346.00	14	356.39	361.00	-6	20,092	-0.03%
2023/11/27	10	337.05	6	331.42	331.00	4	19,840	0.02%
2023/11/24	6.2	339.69	9	341.22	344.00	-2.8	20,119	-0.01%
2023/11/23	6	337.00	6	336.50	336.00	0	20,142	0.00%
2023/11/22	8	346.50	9	348.28	346.00	-1	20,082	0.00%
2023/11/21	5	345.70	5	344.30	342.50	0	20,170	0.00%
2023/11/20	15	354.70	3	345.00	345.00	12	20,428	0.06%
2023/11/17	3	331.83	8.1	346.61	351.00	-5.1	20,281	-0.03%
2023/11/16	5	318.90	4	319.25	319.50	1	20,030	0.00%
2023/11/15	10	330.85	6	323.33	320.50	4	20,265	0.02%
2023/11/14	4	335.63	3	332.17	331.00	1	20,648	0.00%
2023/11/13	5	331.40	7	334.00	334.00	-2	21,080	-0.01%
2023/11/10	22	330.14	20	324.33	323.50	2	21,400	0.01%
2023/11/09	14	330.39	15	331.87	333.50	-1	21,561	0.00%
2023/11/08	8	330.44	7	334.14	335.50	1	21,750	0.00%
2023/11/07	6	326.42	7	328.00	328.50	-1	21,883	0.00%
2023/11/06	3	330.17	5	331.60	332.00	-2	21,808	-0.01%
2023/11/03	6	325.58	6	322.58	322.00	0	21,652	0.00%
2023/11/02	7	315.50	12	323.58	324.00	-5	21,438	-0.02%
2023/11/01	6	306.42	6	302.50	302.50	0	21,213	0.00%
2023/10/31	12	321.18	7	302.00	302.00	5	21,011	0.02%
2023/10/30	5	315.20	8	323.81	326.00	-3	20,706	-0.01%
2023/10/27	10.1	316.19	8	310.50	308.50	2.1	20,545	0.01%
2023/10/26	10	319.05	9	318.39	318.00	1	20,428	0.00%
2023/10/25	7	331.00	6	327.33	325.00	1	20,272	0.00%
2023/10/24	7	337.43	7	338.21	339.50	0	20,005	0.00%
2023/10/23	9	333.94	10	337.35	338.50	-1	19,784	-0.01%
2023/10/20	8	335.19	8	335.25	334.50	0	19,531	0.00%
2023/10/19	5	344.58	5	343.40	343.00	0	19,944	0.00%
2023/10/18	11	350.55	12	350.38	351.00	-1	20,269	0.00%
2023/10/17	19.2	357.75	16	354.28	352.50	3.2	20,249	0.02%
2023/10/16	8	342.49	9	349.22	350.00	-1	20,262	0.00%
2023/10/13	12	337.25	12.2	339.36	343.00	-0.2	20,547	0.00%
2023/10/12	6	337.67	13	341.85	345.00	-7	20,918	-0.03%
2023/10/11	12	334.79	12	333.83	331.00	0	21,100	0.00%
2023/10/06	9	319.17	7	321.64	323.00	2	21,221	0.01%
2023/10/05	9	309.39	12	319.38	321.00	-3	21,269	-0.01%
2023/10/04	4	300.13	5	302.60	303.00	-1	21,347	0.00%
2023/10/03	3	311.15	3	303.83	304.00	0	21,588	0.00%
2023/10/02	12	313.71	11	313.64	312.50	1	21,981	0.00%
2023/09/28	10	309.30	8	306.19	306.00	2	22,153	0.01%
2023/09/27	7	301.79	9	304.39	306.00	-2	22,691	-0.01%
2023/09/26	7	310.14	4	303.00	303.00	3	22,997	0.01%
2023/09/25	8	310.63	9.1	310.58	309.50	-1.1	23,198	0.00%
2023/09/22	9	296.61	9	304.28	304.50	0	23,162	0.00%
2023/09/21	13	304.27	13	299.81	298.00	0	23,315	0.00%
2023/09/20	14.1	319.46	11	319.68	315.50	3.1	23,080	0.01%
2023/09/19	13	327.23	11.1	321.37	322.50	1.9	23,122	0.01%
2023/09/18	7	339.50	8	343.75	344.50	-1	23,117	0.00%
2023/09/15	10.1	354.98	10	345.20	338.00	0.1	23,086	0.00%
2023/09/14	8.1	354.63	7.2	356.01	356.50	0.9	22,723	0.00%
2023/09/13	8	333.25	14	344.86	348.00	-6	22,482	-0.03%
2023/09/12	16	341.25	12	327.38	325.50	4	22,316	0.02%
2023/09/11	14	353.29	10	348.40	346.50	4	22,193	0.02%
2023/09/08	28	359.21	27	358.76	360.00	1	21,987	0.00%
2023/09/07	10	365.16	11	369.77	369.50	-1	21,976	0.00%
2023/09/06	21	366.45	23	364.72	367.00	-2	21,685	-0.01%
2023/09/05	7	346.93	12	354.88	357.00	-5	21,301	-0.02%
2023/09/04	6	340.33	11	344.36	345.00	-5	21,044	-0.02%
2023/09/01	21	346.90	15.1	340.36	335.00	5.9	20,849	0.03%
2023/08/31	6	344.25	6	344.75	345.00	0	20,501	0.00%
2023/08/30	6	346.17	11	346.91	342.00	-5	20,321	-0.02%
2023/08/29	9	338.89	8	335.13	335.50	1	19,928	0.01%
2023/08/28	5.2	333.75	5	334.60	335.00	0.2	19,742	0.00%
2023/08/25	13	333.62	13	334.81	334.00	0	19,539	0.00%
2023/08/24	10.2	342.51	7	333.86	333.00	3.2	19,248	0.02%
2023/08/23	10	334.65	9	340.00	340.50	1	19,019	0.01%
2023/08/22	10	344.85	9	344.83	341.00	1	18,776	0.01%
2023/08/21	8	338.81	6	336.17	335.50	2	18,741	0.01%
2023/08/18	32	339.70	29	338.52	328.00	3	18,462	0.02%
2023/08/17	9	354.56	9	360.50	357.00	0	17,899	0.00%
2023/08/16	30	340.20	29.2	337.03	341.00	0.9	17,419	0.00%
2023/08/15	5	322.60	3.3	332.08	334.00	1.8	17,012	0.01%
2023/08/14	3	299.17	3	303.67	304.00	0	16,725	0.00%
2023/08/11	7.1	294.78	7	296.21	293.50	0.1	16,465	0.00%
2023/08/10	1.3	283.59	3	280.67	280.00	-1.7	16,235	-0.01%
2023/08/09	2	302.00	3	301.67	301.00	-1	16,253	-0.01%
2023/08/08	3.1	292.33	2	295.50	295.50	1.1	16,287	0.01%
2023/08/07	4.1	293.74	3	307.17	307.50	1.1	16,315	0.01%
2023/08/04	2.5	273.83	3	282.17	281.50	-0.5	16,299	0.00%
2023/08/02	2	305.25	0	0.00	281.00	2	16,296	0.01%
2023/08/01	1	318.00	3	316.67	312.00	-2	16,305	-0.01%
2023/07/31	6.2	317.74	4	325.52	326.00	2.2	16,364	0.01%
2023/07/28	1	317.51	1.1	320.71	319.50	0	16,321	0.00%
2023/07/27	2.3	325.13	2	330.25	331.00	0.3	16,358	0.00%
2023/07/26	1.2	346.67	1.1	340.00	340.00	0.2	16,321	0.00%
2023/07/25	1	381.00	1	383.91	377.50	0	16,440	0.00%
2023/07/24	22	380.59	20	379.03	377.50	2	16,601	0.01%
2023/07/21	3	347.37	3.2	360.94	379.50	-0.1	16,376	0.00%
2023/07/20	8	332.21	7.1	339.66	345.00	0.9	15,962	0.01%
2023/07/19	7	330.21	11	333.41	329.00	-4	15,782	-0.03%
2023/07/18	10	320.90	8	320.44	314.00	2	15,305	0.01%
2023/07/17	50	316.63	49	318.37	319.00	1	14,809	0.01%
2023/07/14	3	280.33	3	292.17	295.00	0	14,264	0.00%
2023/07/13	12	274.46	14	277.39	268.50	-2	13,808	-0.01%
2023/07/12	4	261.25	5.1	260.90	260.50	-1.1	13,253	-0.01%
2023/07/11	3.1	264.94	3	265.67	262.00	0.1	13,097	0.00%
2023/07/10	5	251.70	11	252.27	253.50	-6	12,812	-0.05%
2023/07/07	15	244.10	20	243.83	244.50	-5	12,591	-0.04%
2023/07/06	12	256.54	17	256.09	253.50	-5	12,163	-0.04%
2023/07/05	15	252.54	22.1	253.77	255.50	-7.1	11,910	-0.06%
2023/07/04	8	236.31	10	247.50	250.50	-2	11,417	-0.02%
2023/07/03	20	220.53	4	224.50	228.00	16	11,054	0.14%
2023/06/30	2	211.75	2	211.25	211.00	0	10,835	0.00%
2023/06/29	1	215.50	6	208.50	210.00	-5	10,851	-0.05%
2023/06/28	2	201.00	7	201.93	201.00	-5	10,717	-0.05%
2023/06/27	4	200.75	69	201.65	198.00	-65	11,051	-0.59%
2023/06/26	63	203.25	6	202.17	202.00	57	11,102	0.51%
2023/06/21	10.1	195.61	0.2	197.50	199.00	10	11,496	0.09%
2023/06/20	3	196.67	7.1	197.97	196.00	-4.1	11,548	-0.04%
2023/06/19	4	197.50	2	198.00	196.50	2	11,706	0.02%
2023/06/16	5	191.00	10	194.30	193.00	-5	11,603	-0.04%
2023/06/15	3	191.17	1	187.00	190.00	2	11,553	0.02%
2023/06/14	6	187.42	5	186.80	186.00	1	11,600	0.01%
2023/06/13	4	186.88	4	186.00	187.50	0	11,641	0.00%
2023/06/12	9	174.94	12	175.38	174.50	-3	11,506	-0.03%
2023/06/09	2	172.00	1	172.50	173.50	1	11,537	0.01%
2023/06/08	8	168.06	3	168.50	168.50	5	11,624	0.04%
2023/06/07	2	170.50	2	171.25	172.00	0	11,779	0.00%
2023/06/06	1	171.50	2	171.75	170.50	-1	12,282	-0.01%
2023/06/05	1	173.00	2	172.75	173.00	-1	12,355	-0.01%
2023/06/02	2	174.00	0	0.00	172.00	2	12,416	0.02%
2023/06/01	2	171.50	2	173.00	173.00	0	12,476	0.00%
2023/05/31	3	171.67	3	172.00	171.50	0	12,750	0.00%
2023/05/30	4	171.25	4	171.88	172.50	0	12,802	0.00%
2023/05/29	2	175.00	0	0.00	173.50	2	12,820	0.02%
2023/05/26	9	170.17	10	168.80	168.50	-1	12,907	-0.01%
2023/05/25	5	172.60	4	172.88	170.50	1	13,281	0.01%
2023/05/24	5	167.30	4	167.63	167.00	1	13,602	0.01%
2023/05/23	3	171.50	2	169.75	171.00	1	13,714	0.01%
2023/05/22	2	169.25	1	168.50	168.50	1	13,833	0.01%
2023/05/19	6	171.42	5	171.00	172.00	1	13,863	0.01%
2023/05/18	3	168.33	1	168.50	167.50	2	13,979	0.01%
2023/05/17	2	165.50	4	165.13	166.50	-2	14,073	-0.01%
2023/05/15	1	163.00	1	166.00	164.50	0	14,162	0.00%
2023/05/12	1	167.00	1	165.00	167.00	0	14,331	0.00%
2023/05/11	2	169.50	2	169.25	164.50	0	14,585	0.00%
2023/05/09	3	167.50	4	167.00	168.00	-1	15,223	-0.01%
2023/05/08	1	172.50	1	172.00	168.50	0	15,458	0.00%
2023/05/05	1	169.00	1	170.00	170.00	0	16,178	0.00%
2023/05/04	1	167.50	1	168.00	169.00	0	16,439	0.00%
2023/05/03	1	167.50	1	166.00	166.00	0	16,616	0.00%
2023/05/02	3	169.00	2	169.75	170.00	1	16,586	0.01%
2023/04/28	2	163.25	3	164.67	164.00	-1	16,619	-0.01%
2023/04/27	5	160.00	10	161.20	160.00	-5	16,470	-0.03%
2023/04/26	9	160.94	2	160.50	158.50	7	16,309	0.04%
2023/04/25	15.1	172.52	14	171.11	171.00	1.1	15,999	0.01%
2023/04/24	11	179.55	12.1	177.67	177.00	-1.1	15,830	-0.01%
2023/04/21	3	186.83	3	186.83	184.50	0	15,754	0.00%
2023/04/20	2.8	188.57	4	187.88	191.00	-1.2	15,770	-0.01%
2023/04/19	11	189.95	7	188.50	188.50	4	15,884	0.03%
2023/04/18	3	194.49	4	191.50	191.50	-1	15,912	-0.01%
2023/04/17	2	192.50	2	194.50	194.50	0	15,967	0.00%
2023/04/14	1	193.50	1	194.50	194.50	0	16,057	0.00%
2023/04/13	5	193.00	6	192.33	192.00	-1	16,143	-0.01%
2023/04/12	7	195.57	8	196.25	196.50	-1	16,172	-0.01%
2023/04/11	2	197.00	2	198.25	197.50	0	16,198	0.00%
2023/04/10	6.2	200.83	3	199.83	199.50	3.2	16,385	0.02%
2023/04/07	1	201.00	3	200.84	200.00	-2	16,361	-0.01%
2023/04/06	1	199.50	0	0.00	201.00	1	16,255	0.01%
2023/03/31	3.1	192.76	2	194.75	196.50	1.1	16,126	0.01%
2023/03/30	2.1	190.33	1	192.00	193.00	1.1	16,015	0.01%
2023/03/29	8	192.44	9	189.56	189.00	-1	15,899	-0.01%
2023/03/28	17.1	202.86	16	195.53	195.50	1.1	15,737	0.01%
2023/03/27	11	213.95	8	210.63	209.00	3	15,297	0.02%
2023/03/24	1.1	216.00	54	208.70	215.50	-53	15,057	-0.35%
2023/03/23	56	201.64	5	200.70	198.50	51	14,498	0.35%
2023/03/22	2	196.00	5	198.90	200.50	-3	14,533	-0.02%
2023/03/21	4	193.38	4	192.00	192.00	0	14,315	0.00%
2023/03/20	11	194.18	12	191.38	191.00	-1	14,384	-0.01%
2023/03/17	10	192.75	9	193.67	194.50	1	14,410	0.01%
2023/03/16	16	188.09	12	188.29	188.00	4	14,186	0.03%
2023/03/15	4	191.50	4	191.25	190.50	0	14,175	0.00%
2023/03/14	2	184.75	3	186.50	187.50	-1	14,093	-0.01%
2023/03/13	3	185.17	3	186.50	186.50	0	14,174	0.00%
2023/03/10	5	187.90	7	187.00	187.00	-2	14,176	-0.01%
2023/03/09	6	198.92	60	200.24	194.00	-54	14,405	-0.37%
2023/03/08	4	186.38	4	188.13	191.00	0	13,983	0.00%
2023/03/07	5	188.20	5	187.80	187.50	0	13,967	0.00%
2023/03/06	1	190.00	3	191.17	189.50	-2	13,998	-0.01%
2023/03/03	50	188.50	0	0.00	188.50	50	14,115	0.35%
2023/03/02	6	186.33	5	186.00	186.00	1	14,220	0.01%
2023/02/24	5	187.60	4	188.00	185.50	1	14,319	0.01%
2023/02/23	4	184.38	2	185.50	188.50	2	14,153	0.01%
2023/02/22	15	188.86	13	181.38	181.00	2	14,009	0.01%
2023/02/21	55	194.70	56	197.54	200.50	-1	13,748	-0.01%
2023/02/20	5	196.70	4	196.75	195.00	1	13,831	0.01%
2023/02/17	7	196.50	6	197.17	196.50	1	14,067	0.01%
2023/02/16	4	194.63	49	194.69	200.50	-45	14,445	-0.31%
2023/02/15	22	190.48	13	192.35	193.00	9	14,704	0.06%
2023/02/14	4	194.00	2	192.00	192.00	2	14,749	0.01%
2023/02/13	7	193.14	4	192.75	193.50	3	15,074	0.02%
2023/02/10	40	193.33	7	194.79	193.50	33	15,370	0.21%
2023/02/09	4	199.25	5	200.00	198.50	-1	15,653	-0.01%
2023/02/08	10	200.90	7	200.79	199.00	3	15,573	0.02%
2023/02/07	1	190.00	3	189.33	191.50	-2	15,221	-0.01%
2023/02/06	7	192.21	16	190.25	190.00	-9	15,323	-0.06%
2023/02/03	9	189.11	9	192.17	194.50	0	15,369	0.00%
2023/02/02	3	182.17	5	182.80	184.00	-2	14,907	-0.01%
2023/02/01	8	175.75	2	176.25	175.50	6	15,396	0.04%
2023/01/31	4	169.00	1	169.50	169.50	3	15,627	0.02%
2023/01/30	3	165.33	4	167.63	168.50	-1	16,331	-0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	1	157.00	0	0.00	157.50	1	17,880	0.01%
2023/01/12	3	160.17	1	160.00	160.00	2	18,323	0.01%
2023/01/11	1	158.50	3	160.33	161.00	-2	18,752	-0.01%
2023/01/10	5	158.40	4	159.75	160.00	1	19,182	0.01%
2023/01/09	2	157.75	2.1	158.76	158.50	-0.1	19,639	0.00%
2023/01/05	2	147.00	2	147.00	147.00	0	20,375	0.00%
2023/01/04	3	147.00	4	148.75	149.00	-1	20,876	0.00%
2022/12/30	3	144.00	9.8	145.45	142.50	-6.8	21,448	-0.03%
2022/12/29	2	144.75	2	144.50	145.50	0	21,795	0.00%
2022/12/28	10	147.70	4	147.00	145.00	6	22,145	0.03%
2022/12/27	3	152.67	3	155.50	156.50	0	22,266	0.00%
2022/12/26	12	154.83	21	152.00	152.00	-9	22,770	-0.04%
2022/12/23	2	157.00	2	158.75	159.00	0	23,323	0.00%
2022/12/22	1	159.00	3	158.00	158.00	-2	23,747	-0.01%
2022/12/21	3	159.33	3	157.83	157.50	0	24,226	0.00%
2022/12/20	20	163.45	18	156.78	156.00	2	24,661	0.01%
2022/12/19	0	0.00	1.2	161.77	165.00	-1.2	25,021	0.00%
2022/12/16	5.1	165.90	5	165.00	165.00	0.1	25,528	0.00%
2022/12/15	15	171.57	3	170.50	171.50	12	25,759	0.05%
2022/12/14	5	171.10	6	171.00	173.00	-1	25,800	0.00%
2022/12/13	1	164.00	0	0.00	164.00	1	25,794	0.00%
2022/12/12	2	163.25	2	163.75	164.00	0	25,943	0.00%
2022/12/09	1	167.50	6	169.25	168.50	-5	26,462	-0.02%
2022/12/08	2	170.50	0	0.00	167.00	2	26,667	0.01%
2022/12/07	6	171.17	2	170.00	170.00	4	26,854	0.01%
2022/12/06	3	177.17	3	175.83	175.50	0	26,928	0.00%
2022/12/05	2	178.50	2	179.25	178.00	0	27,113	0.00%
2022/12/02	3	177.00	2	176.75	176.50	1	27,347	0.00%
2022/12/01	6	176.83	107	173.77	175.50	-101	27,536	-0.37%	大賣/鉅額交易
2022/11/30	1	169.50	37	168.50	168.50	-36	27,497	-0.13%
2022/11/25	21	171.29	19	171.95	167.50	2	28,344	0.01%
2022/11/24	8	171.69	10	171.65	172.00	-2	28,350	-0.01%
2022/11/23	2	167.50	2	163.50	163.50	0	28,343	0.00%
2022/11/22	4	162.25	5	164.30	166.50	-1	28,707	0.00%
2022/11/21	2	166.75	2	166.25	164.00	0	29,182	0.00%
2022/11/18	6	171.58	4	167.13	166.00	2	29,702	0.01%
2022/11/17	4	166.63	6	168.25	170.50	-2	29,817	-0.01%
2022/11/16	4	166.00	4	166.13	167.00	0	30,017	0.00%
2022/11/15	6	164.25	5	165.90	167.00	1	30,214	0.00%
2022/11/14	8	160.63	9	162.33	163.50	-1	30,634	0.00%
2022/11/11	104	160.21	106	157.96	156.50	-2	31,097	-0.01%	大買/大賣/
2022/11/10	74	150.50	7	150.07	150.50	67	30,971	0.22%
2022/11/09	58	152.75	80	151.36	150.50	-22	31,293	-0.07%
2022/11/08	28	151.55	7	149.36	147.00	21	31,812	0.07%
2022/11/07	5	144.30	11	150.45	149.00	-6	32,171	-0.02%
2022/11/04	73	142.89	3	142.50	142.50	70	31,967	0.22%
2022/11/03	3	145.17	2	144.25	144.00	1	31,985	0.00%
2022/11/02	7	145.71	6	146.42	145.50	1	32,066	0.00%
2022/11/01	6	144.17	17	145.65	146.50	-11	32,164	-0.03%
2022/10/31	44	143.76	34	144.28	142.00	10	32,256	0.03%
2022/10/28	32	142.62	32	142.67	139.50	0	32,356	0.00%
2022/10/27	6	136.08	26	137.10	138.00	-20	31,865	-0.06%
2022/10/26	69	135.84	47	135.86	133.50	22	31,835	0.07%
2022/10/25	8	133.94	22	135.50	139.50	-14	31,506	-0.04%
2022/10/24	0	0.00	3	132.83	134.50	-3	31,060	-0.01%
2022/10/21	4	125.25	7	123.43	122.50	-3	31,495	-0.01%
2022/10/20	4	124.50	4	126.25	127.00	0	32,320	0.00%
2022/10/19	9	130.11	6	126.50	125.00	3	32,200	0.01%
2022/10/18	15	129.73	8	131.19	130.50	7	32,249	0.02%
2022/10/17	14	128.00	10	128.70	131.50	4	32,783	0.01%
2022/10/14	4	124.00	3	128.83	130.00	1	33,031	0.00%
2022/10/13	8	123.44	8	120.19	118.50	0	33,153	0.00%
2022/10/12	27	122.15	57	121.29	122.00	-30	33,056	-0.09%
2022/10/11	7	127.57	10	126.80	127.00	-3	33,018	-0.01%
2022/10/07	2	138.00	3	137.33	136.50	-1	32,849	0.00%
2022/10/06	46	138.00	16	137.69	140.00	30	32,872	0.09%
2022/10/05	37	140.68	36	140.58	133.50	1	32,704	0.00%
2022/10/04	47	137.59	53	137.57	137.50	-6	32,381	-0.02%
2022/10/03	14	136.14	9	136.44	135.50	5	32,180	0.02%
2022/09/30	4	129.25	7	131.57	134.00	-3	32,572	-0.01%
2022/09/29	9	129.44	5	128.20	127.00	4	32,663	0.01%
2022/09/28	5	129.30	5	128.80	127.50	0	32,739	0.00%
2022/09/27	3	133.83	3	134.67	134.50	0	32,704	0.00%
2022/09/26	6	139.25	7	136.79	136.00	-1	32,637	0.00%
2022/09/23	13	148.92	6	146.67	145.50	7	32,650	0.02%
2022/09/22	1	151.00	0	0.00	156.00	1	32,479	0.00%
2022/09/21	0	0.00	1	152.00	152.50	-1	32,515	0.00%
2022/09/20	0	0.00	1	153.50	152.00	-1	32,776	0.00%
2022/09/19	1	153.50	1	154.50	152.50	0	32,932	0.00%
2022/09/16	6	156.83	6	155.58	153.50	0	33,125	0.00%
2022/09/15	5	164.10	2	160.50	161.00	3	33,151	0.01%
2022/09/14	5	169.90	3	169.50	169.50	2	33,183	0.01%
2022/09/13	7	176.29	7	176.00	176.00	0	33,222	0.00%
2022/09/12	2	176.25	2	178.00	173.00	0	33,278	0.00%
2022/09/08	1	174.50	0	0.00	175.50	1	33,482	0.00%
2022/09/07	1	176.50	1	177.00	176.00	0	33,488	0.00%
2022/09/06	6	175.58	6	175.92	175.50	0	33,699	0.00%
2022/09/05	3	183.67	4	183.50	179.50	-1	33,603	0.00%
2022/09/02	7	185.86	7	187.00	188.00	0	33,488	0.00%
2022/09/01	6	182.08	1	183.50	181.00	5	33,293	0.02%
2022/08/31	11	189.50	14	187.04	187.00	-3	33,223	-0.01%
2022/08/30	2	188.75	0	0.00	188.50	2	33,343	0.01%
2022/08/29	3	187.83	2	189.00	190.00	1	33,178	0.00%
2022/08/26	7	197.21	6	197.75	191.00	1	33,079	0.00%
2022/08/25	9	194.11	9	194.72	195.00	0	32,887	0.00%
2022/08/24	3	186.83	3	189.67	186.00	0	32,679	0.00%
2022/08/23	1	187.01	3	184.67	190.50	-2	32,474	-0.01%
2022/08/22	3	192.50	5	189.80	186.00	-2	32,316	-0.01%
2022/08/19	11	193.59	12	192.21	189.50	-1	32,358	0.00%
2022/08/18	75	182.67	79	186.21	189.00	-4	31,931	-0.01%
2022/08/17	24	176.65	26	175.81	175.50	-2	31,262	-0.01%
2022/08/16	35	177.50	29	175.90	175.50	6	31,269	0.02%
2022/08/15	25	176.14	24	176.94	178.00	1	31,286	0.00%
2022/08/12	4	164.00	12	166.67	170.50	-8	30,694	-0.03%
2022/08/11	2	155.00	3	154.83	155.00	-1	30,349	0.00%
2022/08/10	4	149.75	3	149.67	149.00	1	30,681	0.00%
2022/08/09	5	153.80	3	153.50	154.50	2	30,843	0.01%
2022/08/08	4	157.00	1	157.00	154.50	3	31,057	0.01%
2022/08/05	5	156.10	23	157.59	159.50	-18	31,147	-0.06%
2022/08/04	13	148.58	2	145.50	149.00	11	31,240	0.04%
2022/08/03	8.3	150.72	6	149.58	148.50	2.3	31,290	0.01%
2022/08/02	4	150.38	5	149.00	151.50	-1	31,482	0.00%
2022/08/01	1	155.50	2	154.25	153.00	-1	31,442	0.00%
2022/07/29	6.5	158.69	5	156.30	156.00	1.5	31,376	0.00%
2022/07/28	30	162.20	42	160.35	155.50	-12	31,475	-0.04%
2022/07/27	49	165.59	28	164.96	163.00	21	30,798	0.07%
2022/07/26	6	179.17	10	179.00	177.50	-4	29,889	-0.01%
2022/07/25	11	179.91	11	178.59	181.50	0	29,826	0.00%
2022/07/22	30	182.23	27	183.26	180.50	3	29,766	0.01%
2022/07/21	18	166.86	20	171.65	179.00	-2	29,265	-0.01%
2022/07/20	36	161.76	36	162.86	163.00	0	28,744	0.00%
2022/07/19	9	157.56	9	155.89	154.00	0	28,522	0.00%
2022/07/18	15	156.67	16	160.00	158.00	-1	28,377	0.00%
2022/07/15	17	153.06	17	154.38	152.50	0	28,062	0.00%
2022/07/14	10	150.60	9	150.83	150.00	1	28,107	0.00%
2022/07/13	3	157.50	3	151.17	146.50	0	27,985	0.00%
2022/07/12	0	0.00	1	150.00	150.00	-1	28,075	0.00%
2022/07/11	17	167.47	18	165.67	162.00	-1	28,455	0.00%
2022/07/08	40	169.41	36	169.65	165.00	4	28,630	0.01%
2022/07/07	6	162.08	6	171.58	174.00	0	28,007	0.00%
2022/07/06	10	175.00	10	168.50	160.50	0	27,834	0.00%
2022/07/05	14	176.29	14	177.25	174.00	0	27,750	0.00%
2022/07/04	10	173.30	10	172.50	172.50	0	27,851	0.00%
2022/07/01	6	176.58	3	175.50	172.00	3	27,944	0.01%
2022/06/30	45	187.22	46	189.15	191.00	-1	27,826	0.00%
2022/06/29	21	190.90	22	192.23	194.50	-1	27,816	0.00%
2022/06/28	24	193.52	26	184.94	190.00	-2	27,790	-0.01%
2022/06/27	33	197.29	32	198.64	198.00	1	28,067	0.00%
2022/06/24	14	189.68	13	188.27	187.50	1	28,540	0.00%
2022/06/23	7	187.57	7	187.29	190.00	0	28,676	0.00%
2022/06/22	3	192.83	3	193.50	186.50	0	28,328	0.00%
2022/06/21	5	203.90	7	205.50	207.00	-2	28,133	-0.01%
2022/06/20	2	204.00	1	206.50	201.50	1	28,206	0.00%
2022/06/17	6	208.67	10	210.95	209.00	-4	28,277	-0.01%
2022/06/16	22	233.23	45	229.66	214.50	-23	28,039	-0.08%
2022/06/15	36	228.40	50	231.94	228.50	-14	28,074	-0.05%
2022/06/14	22	224.61	0	0.00	225.50	22	28,220	0.08%
2022/06/13	22	219.41	16	223.72	226.00	6	28,523	0.02%
2022/06/10	21	222.74	9	222.72	225.50	12	29,039	0.04%
2022/06/09	12	221.04	31	223.84	224.00	-19	29,291	-0.06%
2022/06/08	23	230.41	2	222.50	222.50	21	29,488	0.07%
2022/06/07	3	225.83	3	228.17	228.50	0	30,017	0.00%
2022/06/06	13	226.42	15	230.37	231.50	-2	30,785	-0.01%
2022/06/02	6	231.17	1	226.00	226.00	5	31,348	0.02%
2022/06/01	16	244.09	16	242.75	238.00	0	31,717	0.00%
2022/05/31	4	238.38	3	240.33	240.50	1	31,931	0.00%
2022/05/30	15	240.10	16	239.34	242.00	-1	32,963	0.00%
2022/05/27	3	241.17	3	232.67	231.00	0	33,710	0.00%
2022/05/26	25	251.24	23	248.54	238.50	2	34,303	0.01%
2022/05/25	15	253.40	15	254.67	255.00	0	34,805	0.00%
2022/05/24	16	255.50	16	254.81	250.00	0	35,532	0.00%
2022/05/23	21	272.05	43	264.06	257.50	-22	36,322	-0.06%
2022/05/20	16	268.63	46	269.59	269.50	-30	36,532	-0.08%
2022/05/19	40	262.26	40	264.63	269.50	0	36,484	0.00%
2022/05/18	22	263.05	33	267.17	268.00	-11	36,532	-0.03%
2022/05/17	28.2	253.65	7	252.64	255.00	21.2	36,520	0.06%
2022/05/16	11	265.45	6	257.67	252.50	5	37,163	0.01%
2022/05/13	10	261.80	11	259.27	257.00	-1	37,394	0.00%
2022/05/12	22	256.00	20	254.35	254.50	2	37,471	0.01%
2022/05/11	16	253.13	7	254.79	257.50	9	37,788	0.02%
2022/05/10	13	248.58	12	253.71	255.00	1	37,985	0.00%
2022/05/09	34	261.19	2	247.25	246.50	32	38,497	0.08%
2022/05/06	6	274.58	8	273.13	272.00	-2	38,829	-0.01%
2022/05/05	24	272.29	64	282.45	286.00	-40	38,763	-0.10%
2022/05/04	24	266.48	0	0.00	262.50	24	38,558	0.06%
2022/05/03	16	265.78	1	263.50	264.50	15	38,787	0.04%
2022/04/29	31	264.60	30	262.50	260.50	1	38,955	0.00%
2022/04/28	27	255.91	33	258.52	260.00	-6	38,880	-0.02%
2022/04/27	27	243.48	25	245.20	252.50	2	38,898	0.01%
2022/04/26	2	247.21	2	250.00	242.50	0	38,817	0.00%
2022/04/25	26	251.75	23	248.30	248.50	3	39,070	0.01%
2022/04/22	5	264.70	2	264.00	267.50	3	39,245	0.01%
2022/04/21	12	275.38	12	277.71	275.00	0	39,660	0.00%
2022/04/20	5	269.49	4	269.75	276.50	1	39,824	0.00%
2022/04/19	2	275.50	4	270.75	268.50	-2	39,943	-0.01%
2022/04/18	0	0.00	1	265.50	272.50	-1	40,018	0.00%
2022/04/15	9.1	263.79	4	265.38	265.50	5.1	40,260	0.01%
2022/04/14	1	280.50	0	0.00	281.50	1	40,341	0.00%
2022/04/13	12	286.58	12	288.13	289.50	0	40,256	0.00%
2022/04/12	8.1	283.72	13	278.73	281.50	-5	40,177	-0.01%
2022/04/11	9.1	291.80	9	287.67	281.00	0.1	39,911	0.00%
2022/04/08	15	300.57	16	297.31	301.50	-1	39,727	0.00%
2022/04/07	9	314.61	9	302.11	296.00	0	39,457	0.00%
2022/04/06	21	311.02	21	312.74	317.00	0	39,182	0.00%
2022/04/01	9	301.50	9	306.39	312.00	0	39,128	0.00%
2022/03/31	8	312.00	6	308.75	305.50	2	39,374	0.01%
2022/03/30	21	323.93	22	317.41	312.50	-1	39,541	0.00%
2022/03/29	20	315.50	19	318.03	322.50	1	39,675	0.00%
2022/03/28	55	294.35	60	296.81	311.00	-5	40,065	-0.01%
2022/03/25	29	294.78	31	296.00	296.00	-2	40,418	0.00%
2022/03/24	23	286.43	25	286.68	287.50	-2	40,965	0.00%
2022/03/23	7	290.50	6	291.00	284.00	1	42,365	0.00%
2022/03/22	14	281.68	24	285.79	282.00	-10	42,972	-0.02%
2022/03/21	25	278.56	14	282.21	274.50	11	43,100	0.03%
2022/03/18	35	271.76	32	272.89	273.00	3	43,130	0.01%
2022/03/17	22	271.07	36	272.79	275.00	-14	42,942	-0.03%
2022/03/16	33	259.74	27	263.72	255.00	6	42,428	0.01%
2022/03/15	21	271.19	11	273.95	260.50	10	42,269	0.02%
2022/03/14	3	292.17	13	290.19	286.00	-10	42,126	-0.02%
2022/03/11	3	279.00	2	281.00	287.00	1	41,766	0.00%
2022/03/10	7	280.07	6.1	289.20	281.00	0.9	41,630	0.00%
2022/03/09	58	287.89	48	284.72	275.00	10	41,146	0.02%
2022/03/08	65	294.32	65	288.98	273.50	0	40,380	0.00%
2022/03/07	13	284.31	12	286.88	287.50	1	39,594	0.00%
2022/03/04	10	299.40	17	293.68	288.00	-7	39,069	-0.02%
2022/03/03	36	315.44	34	317.06	312.00	2	38,732	0.01%
2022/03/02	19.1	303.85	15	301.43	307.00	4.1	37,914	0.01%
2022/03/01	27.1	285.46	28	284.61	299.50	-1	37,091	0.00%
2022/02/25	3	269.00	4	269.88	272.50	-1	36,252	0.00%
2022/02/24	36	248.54	47	246.66	248.00	-11	35,583	-0.03%
2022/02/23	23	244.63	78	244.78	245.00	-55	34,753	-0.16%
2022/02/22	56	238.95	37	240.32	233.50	19	33,923	0.06%
2022/02/21	21	235.45	23	237.30	239.00	-2	33,503	-0.01%
2022/02/18	19	236.29	11	236.05	238.50	8	33,774	0.02%
2022/02/17	15	237.17	10	234.00	233.00	5	33,898	0.01%
2022/02/16	14	245.71	14	247.29	243.00	0	33,682	0.00%
2022/02/15	5	236.20	6.1	239.05	232.00	-1.1	33,336	0.00%
2022/02/14	4	230.38	5	232.80	231.00	-1	33,092	0.00%
2022/02/11	17.1	239.98	17	241.47	244.00	0.1	33,159	0.00%
2022/02/10	37	239.58	18	241.06	234.00	19	32,875	0.06%
2022/02/09	61	236.47	52	236.95	236.50	9	32,706	0.03%
2022/02/08	55	215.72	70	216.99	224.00	-15	32,424	-0.05%
2022/02/07	39	202.94	45	205.08	209.50	-6	32,386	-0.02%
2022/01/26	18	206.72	0	0.00	199.50	18	32,810	0.05%
2022/01/25	15	210.53	7	212.50	205.50	8	33,233	0.02%
2022/01/24	1	204.50	1	210.00	213.50	0	33,695	0.00%
2022/01/21	2	215.25	1	215.98	216.00	1	34,692	0.00%
2022/01/20	9	215.94	10	216.95	219.00	-1	35,430	0.00%
2022/01/19	4	208.00	6	212.08	215.00	-2	36,018	-0.01%
2022/01/18	18	217.11	18	213.86	209.00	0	36,701	0.00%
2022/01/17	4	211.63	3	213.33	214.50	1	37,392	0.00%
2022/01/14	20	202.40	19	200.82	213.00	1	37,851	0.00%
2022/01/13	8	197.19	9	198.17	200.50	-1	38,128	0.00%
2022/01/12	13	198.31	13	200.04	200.50	0	38,678	0.00%
2022/01/11	6	200.00	1	202.50	199.00	5	39,898	0.01%
2022/01/10	37	206.84	57	206.65	207.00	-20	40,656	-0.05%
2022/01/07	26	207.88	4	207.13	199.00	22	41,496	0.05%
2022/01/06	23	209.43	23	211.30	211.00	0	41,693	0.00%
2022/01/05	2	218.75	2	220.00	218.50	0	42,783	0.00%
2022/01/04	5	229.00	5	223.80	221.00	0	44,346	0.00%
2021/12/30	2	233.00	2	235.00	239.00	0	44,982	0.00%
2021/12/28	1	237.50	2.1	238.14	245.50	-1.1	45,334	0.00%
2021/12/27	13	247.12	12	245.50	238.50	1	45,452	0.00%
2021/12/24	7	246.79	5	246.50	249.00	2	45,182	0.00%
2021/12/23	25	245.50	27	245.22	243.00	-2	45,107	0.00%
2021/12/22	26.1	240.21	25	242.94	243.00	1.1	44,945	0.00%
2021/12/21	1	225.00	6	228.25	238.50	-5	44,416	-0.01%
2021/12/20	53	231.35	51.1	232.87	217.00	2	43,896	0.00%
2021/12/17	18	223.03	19	223.29	225.50	-1	43,928	0.00%
2021/12/16	12	209.83	7.3	212.68	217.50	4.7	42,868	0.01%
2021/12/15	3	188.50	4	191.38	198.00	-1	42,239	0.00%
2021/12/14	18	187.31	18	185.31	180.00	0	42,330	0.00%
2021/12/13	14	193.36	16	193.91	194.00	-2	43,128	0.00%
2021/12/10	1	187.00	2	188.25	187.50	-1	43,465	0.00%
2021/12/09	12	194.96	9	191.72	188.50	3	44,281	0.01%
2021/12/08	4	186.88	9	190.06	194.50	-5	44,790	-0.01%
2021/12/07	1	178.00	1	175.50	177.00	0	44,992	0.00%
2021/12/06	3	183.67	1	179.50	178.50	2	45,320	0.00%
2021/12/03	12	191.13	12	188.00	190.00	0	45,555	0.00%
2021/12/02	2	188.00	2	184.50	184.50	0	45,714	0.00%
2021/12/01	1	183.00	1	188.00	187.00	0	45,984	0.00%
2021/11/30	24	187.23	28	187.84	186.00	-4	46,512	-0.01%
2021/11/29	34	177.32	32	179.09	183.00	2	47,677	0.00%
2021/11/26	3	179.17	1	182.00	182.00	2	48,042	0.00%
2021/11/24	5	179.90	4	179.00	179.00	1	47,883	0.00%
2021/11/23	2.1	181.79	0	0.00	184.50	2.1	48,613	0.00%
2021/11/22	1	187.50	2	188.50	190.00	-1	48,686	0.00%
2021/11/19	24	198.46	24	196.08	190.50	0	48,565	0.00%
2021/11/18	4	197.63	1	199.50	196.00	3	48,409	0.01%
2021/11/17	55	200.42	57.1	201.88	206.00	-2.1	48,307	0.00%
2021/11/16	5	197.00	4	194.50	193.50	1	47,897	0.00%
2021/11/15	4	195.88	3	195.50	198.50	1	47,378	0.00%
2021/11/12	32	201.52	32	203.25	189.00	0	47,110	0.00%
2021/11/11	21	192.57	20	192.00	191.00	1	46,520	0.00%
2021/11/10	3.1	181.54	3	183.50	194.00	0.1	46,153	0.00%
2021/11/09	2	186.50	32	185.17	181.00	-30	45,662	-0.07%
2021/11/08	40	183.25	21	178.67	181.00	19	45,141	0.04%
2021/11/05	6	188.42	5	187.50	197.00	1	44,724	0.00%
2021/11/04	10	193.90	12	195.92	190.50	-2	44,059	0.00%
2021/11/03	23	190.43	22	191.09	193.50	1	43,471	0.00%
2021/11/02	10	204.00	2	199.00	205.50	8	43,072	0.02%
2021/11/01	15	213.47	17.1	213.21	210.00	-2.1	42,405	0.00%
2021/10/29	42.1	205.49	41.1	206.38	201.00	1	41,622	0.00%
2021/10/28	6	191.67	5.1	196.09	196.50	0.9	40,311	0.00%
2021/10/27	5.1	167.03	8	173.63	179.00	-3	39,421	-0.01%
2021/10/26	41.1	174.76	45.1	174.61	163.00	-4	38,611	-0.01%
2021/10/25	47	171.29	41.4	170.82	176.00	5.6	37,727	0.01%
2021/10/22	46	161.34	56.3	159.15	166.50	-10.3	36,525	-0.03%
2021/10/21	43	154.52	36	154.42	151.50	7	35,522	0.02%
2021/10/20	16.1	150.31	18.4	151.69	153.50	-2.4	34,614	-0.01%
2021/10/19	42.8	147.77	44.1	148.84	147.50	-1.3	33,683	0.00%
2021/10/18	39.7	142.34	37	141.19	141.00	2.7	32,110	0.01%
2021/10/15	66.4	135.16	77	136.01	143.00	-10.6	31,001	-0.03%
2021/10/14	26	133.37	25	130.14	130.00	1	29,551	0.00%
2021/10/13	37	136.68	36	134.44	131.50	1	28,779	0.00%
2021/10/12	72	131.38	66	129.93	133.00	6	27,418	0.02%
2021/10/08	10	122.50	12	126.29	130.00	-2	25,623	-0.01%
2021/10/07	22	116.23	26	115.67	118.50	-4	25,160	-0.02%
2021/10/06	7	110.14	12	109.96	108.00	-5	25,003	-0.02%
2021/10/05	35	106.26	32	108.58	112.00	3	25,354	0.01%
2021/10/04	12	111.67	7	110.36	109.00	5	25,273	0.02%
2021/10/01	30	110.50	32	108.02	107.50	-2	25,585	-0.01%
2021/09/30	21	114.76	22.3	115.00	115.00	-1.3	25,583	0.00%
2021/09/29	65	113.32	69	114.59	115.00	-4	25,693	-0.02%
2021/09/28	19	117.84	14	117.86	120.50	5	25,254	0.02%
2021/09/27	3	116.83	3	116.50	114.50	0	24,602	0.00%
2021/09/24	20	118.85	95	117.90	118.00	-75	24,250	-0.31%
2021/09/23	7	111.71	11	113.86	115.50	-4	23,388	-0.02%
2021/09/22	10	108.95	7	110.21	106.00	3	23,034	0.01%
2021/09/17	54	111.88	3	113.83	114.00	51	22,693	0.22%
2021/09/16	24	117.02	8	114.13	112.50	16	22,132	0.07%
2021/09/15	15	111.97	13	111.62	111.50	2	21,085	0.01%
2021/09/14	19	111.24	24	112.17	115.00	-5	20,608	-0.02%
2021/09/13	13	111.31	18	112.00	109.00	-5	19,661	-0.03%
2021/09/10	10	104.65	14	106.89	110.50	-4	18,802	-0.02%
2021/09/09	6	99.40	4	100.85	100.50	2	18,216	0.01%
2021/09/08	13	97.80	22	96.28	93.40	-9	17,894	-0.05%
2021/09/07	11.1	101.76	6	105.00	98.30	5.1	17,543	0.03%
2021/09/06	18	112.36	2	110.75	109.00	16	17,535	0.09%
2021/09/03	27	110.74	25	111.42	110.00	2	17,809	0.01%
2021/09/02	78	109.28	82	113.06	109.00	-4	17,265	-0.02%
2021/09/01	10	106.30	5	106.60	109.00	5	15,914	0.03%
2021/08/31	5.1	98.83	0	0.00	99.20	5.1	15,298	0.03%
2021/08/27	11	107.09	9	107.50	103.50	2	15,000	0.01%
2021/08/26	0	0.00	3	104.00	104.00	-3	14,197	-0.02%
2021/08/25	2	95.40	0	0.00	94.80	2	14,015	0.01%
2021/08/24	2	95.10	1	95.60	94.30	1	14,283	0.01%
2021/08/20	1	91.00	30	87.84	90.90	-29	14,185	-0.20%
2021/08/19	30	88.30	0	0.00	86.20	30	14,118	0.21%
2021/08/16	2	91.80	3	91.40	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	1	93.30	92.10	-1	14,543	-0.01%
2021/08/06	1	99.50	7	98.70	99.30	-6	14,668	-0.04%
2021/08/05	2	108.25	2	108.75	106.00	0	14,479	0.00%
2021/08/04	1	110.50	1	109.50	108.50	0	14,651	0.00%
2021/08/03	2	109.75	2	113.00	114.50	0	14,710	0.00%
2021/08/02	2	113.00	1	113.50	112.00	1	14,752	0.01%
2021/07/30	4	111.63	7	111.29	112.50	-3	14,891	-0.02%
2021/07/29	3	105.00	3	107.00	108.00	0	14,903	0.00%
2021/07/28	2	106.25	0	0.00	105.00	2	15,093	0.01%
2021/07/27	1	115.50	0	0.00	116.50	1	15,783	0.01%
2021/07/26	4	119.25	3	121.33	121.50	1	16,255	0.01%
2021/07/23	3	114.33	0	0.00	112.50	3	17,371	0.02%
2021/07/22	0	0.00	4	118.25	118.50	-4	18,178	-0.02%
2021/07/20	1	114.50	2	113.50	111.50	-1	18,661	-0.01%
2021/07/19	2	113.50	1.1	111.28	118.00	0.9	18,678	0.00%
2021/07/15	0	0.00	3	107.17	109.00	-3	18,898	-0.02%
2021/07/14	2	111.00	1	114.50	114.00	1	18,999	0.01%
2021/07/13	5	113.10	5	110.40	111.00	0	18,915	0.00%
2021/07/12	17	111.79	15	113.00	110.50	2	18,689	0.01%
2021/07/09	6	103.92	16.3	106.01	106.50	-10.3	18,206	-0.06%
2021/07/08	20	95.92	24.2	96.52	97.10	-4.2	18,020	-0.02%
2021/07/07	8	89.55	13	90.66	91.80	-5	17,495	-0.03%
2021/07/06	7	83.26	2	83.90	83.50	5	17,327	0.03%
2021/07/05	3	83.27	2.2	81.81	85.40	0.8	17,067	0.00%
2021/07/02	0.4	75.93	3	77.47	77.70	-2.6	16,992	-0.02%
2021/07/01	2.2	75.15	3	74.70	74.00	-0.8	17,167	0.00%
2021/06/30	0.1	76.50	1	75.50	76.10	-0.9	17,153	-0.01%
2021/06/29	3	76.63	0	0.00	75.50	3	17,130	0.02%
2021/06/25	1	76.00	0	0.00	75.60	1	16,899	0.01%
2021/06/24	0	0.00	2	77.10	76.70	-2	16,852	-0.01%
2021/06/22	1	74.50	0	0.00	74.80	1	16,677	0.01%
2021/06/21	0.2	75.10	0	0.00	75.20	0.2	16,606	0.00%
2021/06/17	2	76.15	2.3	77.32	77.60	-0.3	16,286	0.00%
2021/06/16	3.3	76.05	5	75.70	75.10	-1.7	16,105	-0.01%
2021/06/15	7	78.01	1	76.80	78.10	6	15,932	0.04%
2021/06/11	1	77.80	3	77.77	78.10	-2	15,368	-0.01%
2021/06/10	1	71.30	2	71.00	71.00	-1	14,589	-0.01%
2021/06/09	25	71.45	24	71.20	69.80	1	14,417	0.01%
2021/06/08	2	71.30	2	71.20	71.40	0	14,302	0.00%
2021/06/07	0.3	70.00	3	69.17	71.10	-2.7	14,221	-0.02%
2021/06/03	0	0.00	5	69.96	70.80	-5	13,914	-0.04%
2021/06/02	1	68.30	0	0.00	69.00	1	13,719	0.01%
2021/06/01	11	70.77	5	71.16	69.40	6	13,598	0.04%
2021/05/31	0	0.00	2	67.70	68.40	-2	13,283	-0.02%
2021/05/28	3	67.17	2	67.20	67.50	1	13,129	0.01%
2021/05/27	2	67.20	0	0.00	65.60	2	13,009	0.02%
2021/05/26	3	67.17	0	0.00	66.30	3	12,918	0.02%
2021/05/25	14	65.02	15.1	64.79	67.50	-1.1	12,631	-0.01%
2021/05/24	1.1	60.55	0	0.00	61.40	1.1	12,312	0.01%
2021/05/20	60	58.63	60	60.76	58.80	0	12,298	0.00%
2021/05/17	0	0.00	2	52.60	53.20	-2	12,039	-0.02%
2021/05/14	4	58.08	153	61.63	57.60	-149	11,963	-1.25%	大賣/鉅額交易
2021/05/13	152	60.41	0	0.00	59.50	152	11,838	1.28%	大買/鉅額交易
2021/05/12	4	60.13	29	63.62	59.40	-25	11,728	-0.21%
2021/05/11	1	62.00	3	65.10	63.30	-2	11,444	-0.02%
2021/05/10	0	0.00	4	66.78	66.90	-4	11,262	-0.04%
2021/05/07	45	68.88	20	68.40	68.00	25	11,214	0.22%
2021/05/06	7	67.59	74	65.46	67.00	-67	11,047	-0.61%
2021/05/05	5	69.42	41.2	67.13	66.50	-36.2	10,896	-0.33%
2021/05/04	62.1	69.61	22.1	69.61	73.80	40	10,606	0.38%
2021/05/03	29.2	70.41	2	69.80	69.80	27.2	10,416	0.26%
2021/04/29	27	73.48	11	73.42	74.50	16	10,415	0.15%
2021/04/28	3	65.20	17	67.70	67.80	-14	9,319	-0.15%
2021/04/27	1	61.30	0	0.00	61.70	1	8,510	0.01%
2021/04/26	20	60.69	21	62.04	62.60	-1	8,303	-0.01%
2021/04/23	4	58.53	3	58.37	58.80	1	7,967	0.01%
2021/04/22	11	57.65	0	0.00	56.50	11	8,021	0.14%
2021/04/21	15	59.59	0	0.00	58.70	15	7,949	0.19%
2021/04/20	11	59.35	28	60.54	61.00	-17	7,961	-0.21%
2021/04/19	4	60.20	0	0.00	59.00	4	7,977	0.05%
2021/04/16	3	58.97	4	58.55	59.50	-1	7,882	-0.01%
2021/04/15	0	0.00	11	59.00	59.30	-11	7,719	-0.14%
2021/04/14	25	55.98	5	55.78	56.40	20	7,561	0.26%
2021/04/13	1	56.00	9	58.97	57.90	-8	7,244	-0.11%
2021/04/12	0	0.00	1	58.30	56.90	-1	6,962	-0.01%
2021/04/09	1	57.80	52	59.29	57.50	-51	6,837	-0.75%
2021/04/08	27	56.74	0	0.00	57.20	27	6,536	0.41%
2021/04/07	124	54.76	107	56.29	57.40	17	6,373	0.27%	大買/大賣/
2021/04/06	6	53.40	1	53.70	53.40	5	6,225	0.08%
2021/04/01	11.3	52.95	1	53.00	53.00	10.3	6,271	0.16%
2021/03/26	0	0.00	4	51.90	52.10	-4	6,383	-0.06%
2021/03/24	0	0.00	1.4	51.10	50.70	-1.4	6,395	-0.02%
2021/03/22	1	51.80	0	0.00	51.40	1	6,455	0.02%
2021/03/19	4	50.73	1	51.00	51.00	3	6,639	0.05%
2021/03/17	2	52.00	1	52.70	51.90	1	6,711	0.01%
2021/03/15	0	0.00	1.3	51.66	51.60	-1.3	6,891	-0.02%
2021/03/12	1	50.80	1	51.00	51.00	0	7,027	0.00%
2021/03/11	1	51.00	0	0.00	51.00	1	7,576	0.01%
2021/03/10	0.2	50.04	1	49.90	50.10	-0.9	8,052	-0.01%
2021/03/09	1	49.05	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	2	50.60	49.95	-2	8,096	-0.02%
2021/03/05	2	50.00	1	50.50	49.95	1	8,098	0.01%
2021/03/04	2	51.00	0	0.00	50.90	2	8,126	0.02%
2021/03/03	0.1	52.10	0	0.00	51.90	0.1	8,098	0.00%
2021/03/02	1	53.60	0	0.00	52.10	1	8,061	0.01%
2021/02/26	0	0.00	1	53.00	53.00	-1	8,057	-0.01%
2021/02/25	1	53.90	0	0.00	53.40	1	8,060	0.01%
2021/02/23	2.2	55.96	5	56.22	55.40	-2.8	8,135	-0.03%
2021/02/22	1	55.00	1	55.60	57.30	0	8,151	0.00%
2021/02/19	0	0.00	1	55.30	55.90	-1	8,006	-0.01%
2021/02/04	1.5	52.67	0	0.00	52.20	1.5	7,859	0.02%
2021/02/03	5	53.50	3	53.30	53.30	2	7,823	0.03%
2021/02/02	1	53.30	1	52.90	52.90	0	7,771	0.00%
2021/02/01	2	51.50	1	51.40	51.40	1	7,737	0.01%
2021/01/29	6	53.25	0	0.00	52.20	6	7,685	0.08%
2021/01/28	1	53.40	2	53.55	53.40	-1	7,537	-0.01%
2021/01/27	2	52.15	1	52.50	52.50	1	7,391	0.01%
2021/01/26	2	51.90	0	0.00	51.10	2	7,215	0.03%
2021/01/25	1	55.90	0	0.00	54.10	1	7,011	0.01%
2021/01/22	15	57.90	16	57.75	57.90	-1	6,417	-0.02%
2021/01/21	0	0.00	1	53.10	52.70	-1	5,889	-0.02%
2021/01/15	1	54.10	1	54.00	53.40	0	5,758	0.00%
2021/01/14	0	0.00	1	54.00	54.00	-1	5,626	-0.02%
2021/01/13	0	0.00	3	54.00	54.00	-3	5,539	-0.05%
2021/01/08	1	48.70	0	0.00	48.75	1	5,169	0.02%
2021/01/07	0	0.00	1	49.75	49.75	-1	5,113	-0.02%
2021/01/04	0	0.00	1	52.20	52.20	-1	4,891	-0.02%
2020/12/29	0	0.00	3	52.33	51.90	-3	4,740	-0.06%
2020/12/28	0	0.00	1	51.80	51.80	-1	4,581	-0.02%
2020/12/25	3	51.00	0	0.00	50.70	3	4,467	0.07%
2020/12/23	2	51.05	1	51.30	51.20	1	4,403	0.02%
2020/12/22	3	51.00	5	51.44	49.65	-2	4,331	-0.05%
2020/12/17	1	49.60	0	0.00	49.80	1	4,147	0.02%
2020/12/15	3	50.50	1	52.20	50.40	2	4,083	0.05%
2020/12/09	1	51.80	0	0.00	51.70	1	3,743	0.03%
2020/12/08	1	53.90	2	52.80	52.70	-1	3,599	-0.03%
2020/12/07	15	56.04	4	55.00	55.40	11	3,438	0.32%
2020/12/04	10	51.78	26	52.72	53.40	-16	2,870	-0.56%
2020/12/02	5	48.66	0	0.00	48.50	5	2,332	0.21%
2020/11/20	0	0.00	8	46.00	46.05	-8	2,028	-0.39%
2020/11/19	7	45.06	0	0.00	45.35	7	1,985	0.35%
2020/11/16	0	0.00	3	44.98	45.15	-3	1,890	-0.16%
2020/11/13	0	0.00	5	43.79	44.35	-5	1,879	-0.27%
2020/11/06	10	42.60	10	42.75	42.50	0	1,872	0.00%
2020/10/28	0	0.00	2	43.08	42.80	-2	2,080	-0.10%
2020/10/27	0	0.00	1	43.40	43.40	-1	2,133	-0.05%
2020/10/23	7	44.10	0	0.00	44.10	7	2,143	0.33%
2020/10/22	2	43.10	0	0.00	43.00	2	2,260	0.09%
2020/10/20	1	43.80	0	0.00	43.05	1	2,688	0.04%
2020/10/16	0	0.00	1	42.25	42.25	-1	2,745	-0.04%
2020/10/12	1	43.90	0	0.00	43.75	1	3,018	0.03%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/09/28	0	0.00	1	43.95	44.05	-1	3,909	-0.03%
2020/09/15	0	0.00	11	44.66	45.40	-11	6,368	-0.17%
2020/09/09	1	43.30	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	1	44.20	43.85	-1	6,580	-0.02%
2020/09/04	1	43.50	1	43.80	43.95	0	6,670	0.00%
2020/09/03	1	44.55	0	0.00	44.40	1	6,680	0.01%
2020/09/02	1	45.25	0	0.00	45.10	1	6,696	0.01%
2020/09/01	0	0.00	2	44.30	44.95	-2	6,706	-0.03%
2020/08/31	2	43.78	0	0.00	43.40	2	6,698	0.03%
2020/08/28	10	43.79	0	0.00	43.95	10	6,715	0.15%
2020/08/27	1	44.30	0	0.00	44.20	1	6,759	0.01%
2020/08/21	1	42.80	1	43.80	43.50	0	6,903	0.00%
2020/08/20	0	0.00	9	42.80	42.40	-9	6,915	-0.13%
2020/08/18	1	46.20	0	0.00	46.30	1	6,847	0.01%
2020/08/06	1	48.20	0	0.00	47.70	1	6,923	0.01%
2020/07/31	1	46.90	0	0.00	47.05	1	6,820	0.01%
2020/07/28	1	47.45	7	48.59	46.20	-6	6,658	-0.09%
2020/07/27	1	50.30	0	0.00	49.15	1	6,524	0.02%
2020/07/24	11	53.55	11	52.40	52.10	0	6,354	0.00%
2020/07/23	1	51.90	0	0.00	52.90	1	6,085	0.02%
2020/07/21	3	51.30	0	0.00	53.00	3	6,100	0.05%
2020/07/20	1	48.50	0	0.00	50.80	1	6,105	0.02%
2020/07/15	0	0.00	1	50.10	50.10	-1	6,025	-0.02%
2020/07/13	0	0.00	3	50.30	51.60	-3	5,971	-0.05%
2020/07/09	0	0.00	1	53.00	52.60	-1	5,837	-0.02%
2020/07/08	2	53.20	12	54.43	54.00	-10	5,663	-0.18%
2020/07/07	0	0.00	4	52.30	51.50	-4	5,429	-0.07%
2020/07/06	1	54.70	0	0.00	54.00	1	5,261	0.02%
2020/07/03	6	54.13	1	52.60	52.80	5	5,033	0.10%
2020/07/02	7	49.74	5	48.97	51.30	2	4,544	0.04%
2020/07/01	2	46.53	5	46.90	47.75	-3	4,233	-0.07%
2020/06/30	16	46.90	0	0.00	46.40	16	4,065	0.39%
2020/06/29	3	46.93	10	46.80	46.50	-7	3,795	-0.18%
2020/06/24	3	44.90	0	0.00	44.80	3	3,484	0.09%
2020/06/12	0	0.00	0	41.70	41.65	0	2,889	0.00%
2020/06/09	1	44.15	0	0.00	44.35	1	2,993	0.03%
2020/06/04	1	45.35	3	44.78	45.00	-2	3,007	-0.07%
2020/06/02	1	45.40	1	44.35	44.40	0	2,974	0.00%
2020/06/01	0	0.00	12	44.90	45.10	-12	2,948	-0.41%
2020/05/29	10	43.35	0	0.00	43.60	10	2,905	0.34%
2020/05/28	1	44.85	0	0.00	43.35	1	2,887	0.03%
2020/05/27	11	44.30	1	43.90	43.85	10	2,902	0.34%
2020/05/26	1	43.95	1	43.50	43.20	0	2,910	0.00%
2020/05/22	0	0.00	10	44.73	43.60	-10	2,934	-0.34%
2020/05/21	12	44.15	0	0.00	43.95	12	2,875	0.42%
2020/05/12	0	0.00	1	42.65	42.40	-1	2,915	-0.03%
2020/05/07	1	43.40	0	0.00	43.55	1	2,940	0.03%
2020/05/06	1	42.70	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	1	43.15	42.80	-1	2,964	-0.03%
2020/05/04	1	42.50	0	0.00	42.60	1	2,988	0.03%
2020/04/30	2	43.63	1	43.40	43.35	1	3,014	0.03%
2020/04/28	2	42.55	0	0.00	42.95	2	3,127	0.06%
2020/04/23	0	0.00	1	43.35	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	1	41.30	42.65	-1	2,927	-0.03%
2020/04/21	1	42.10	0	0.00	41.80	1	2,950	0.03%
2020/04/09	1	40.50	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	5	39.50	41.20	-5	3,905	-0.13%
2020/04/07	0	0.00	3	38.60	38.80	-3	3,875	-0.08%
2020/04/06	0	0.00	2	37.45	37.45	-2	3,842	-0.05%
2020/03/18	0	0.00	1	33.65	32.35	-1	3,768	-0.03%
2020/03/17	0	0.00	1	31.75	32.95	-1	3,806	-0.03%
2020/03/16	5	32.95	1	33.40	32.70	4	3,763	0.11%
2020/03/13	0	0.00	5	34.55	34.55	-5	3,676	-0.14%
2020/03/11	2	43.08	0	0.00	42.35	2	3,576	0.06%
2020/03/06	0	0.00	3	45.05	45.05	-3	3,566	-0.08%
2020/03/05	0	0.00	6	45.93	45.90	-6	3,598	-0.17%
2020/03/03	0	0.00	1	45.55	45.55	-1	3,623	-0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/13	2	50.30	2	50.80	50.00	0	3,453	0.00%
2020/02/12	2	48.83	0	0.00	49.25	2	3,412	0.06%
2020/02/04	0	0.00	3	47.55	48.00	-3	3,428	-0.09%
2020/02/03	0	0.00	11	46.74	46.60	-11	3,452	-0.32%
2020/01/31	6	50.30	4	49.45	49.45	2	3,488	0.06%
2020/01/30	2	52.70	0	0.00	52.10	2	3,523	0.06%
2020/01/15	2	59.15	0	0.00	58.90	2	3,685	0.05%
2020/01/14	20	60.02	13	59.76	59.40	7	3,670	0.19%
2020/01/13	10	58.60	3	59.23	59.50	7	3,550	0.20%
2020/01/10	5	58.80	5	58.90	58.60	0	3,536	0.00%
2020/01/09	1	58.00	2	56.95	58.30	-1	3,463	-0.03%
2020/01/08	2	56.45	2	56.00	55.70	0	3,326	0.00%
2020/01/07	4	56.75	12	56.70	56.10	-8	3,239	-0.25%
2020/01/06	2	58.95	2	58.00	56.60	0	3,189	0.00%
2020/01/03	12	60.17	18	60.49	59.00	-6	3,236	-0.19%
2020/01/02	50	58.17	46	59.20	59.20	4	3,036	0.13%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	0	0.00	1	57.00	56.70	-1	3,070	-0.03%
2019/12/23	1	55.60	1	55.60	55.40	0	3,116	0.00%
2019/12/20	0	0.00	1	57.00	56.50	-1	3,169	-0.03%
2019/12/17	11	56.53	3	56.40	56.70	8	3,756	0.21%
2019/12/16	1	54.90	1	55.60	56.20	0	4,080	0.00%
2019/12/12	1	57.00	2	56.40	55.80	-1	4,110	-0.02%
2019/12/06	1	53.90	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	53.90	0	0.00	54.20	1	4,223	0.02%
2019/12/04	2	52.75	0	0.00	52.70	2	4,295	0.05%
2019/12/02	1	53.70	0	0.00	53.60	1	4,322	0.02%
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/14	1	55.00	0	0.00	54.20	1	5,063	0.02%
2019/11/13	0	0.00	1	55.20	55.40	-1	5,266	-0.02%
2019/11/12	1	54.70	1	54.30	54.90	0	5,298	0.00%
2019/11/11	2	54.35	0	0.00	54.10	2	5,362	0.04%
2019/11/08	2	55.45	2	55.75	55.90	0	5,378	0.00%
2019/11/04	1	58.00	0	0.00	58.00	1	5,545	0.02%
2019/10/31	3	58.57	1	58.00	58.00	2	5,631	0.04%
2019/10/29	0	0.00	8	60.83	60.00	-8	5,586	-0.14%
2019/10/28	3	60.63	7	60.76	60.60	-4	5,596	-0.07%
2019/10/25	1	59.40	0	0.00	58.50	1	5,523	0.02%
2019/10/24	0	0.00	8	58.35	59.00	-8	5,619	-0.14%
2019/10/23	1	57.30	0	0.00	56.80	1	5,903	0.02%
2019/10/21	7	56.60	16	56.54	56.70	-9	6,112	-0.15%
2019/10/18	3	56.23	0	0.00	55.60	3	6,120	0.05%
2019/10/16	0	0.00	2	55.50	55.20	-2	6,171	-0.03%
2019/10/15	1	56.00	1	55.50	55.70	0	6,166	0.00%
2019/10/14	0	0.00	3	56.10	55.80	-3	6,180	-0.05%
2019/10/09	6	55.68	0	0.00	55.20	6	6,182	0.10%
2019/10/08	3	57.83	0	0.00	58.10	3	6,080	0.05%
2019/10/07	0	0.00	2	59.00	58.70	-2	6,174	-0.03%
2019/10/04	24	59.10	1	59.50	58.20	23	6,210	0.37%
2019/10/03	1	57.10	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	3	57.80	58.50	-3	6,113	-0.05%
2019/09/27	0	0.00	1	58.90	57.80	-1	6,240	-0.02%
2019/09/25	1	59.50	5	59.30	59.60	-4	6,379	-0.06%
2019/09/24	3	60.00	0	0.00	59.20	3	6,395	0.05%
2019/09/23	3	60.70	0	0.00	61.30	3	6,301	0.05%
2019/09/20	11	61.98	3	63.70	60.80	8	6,224	0.13%
2019/09/19	2	59.85	12	60.73	61.60	-10	5,795	-0.17%
2019/09/18	2	57.50	1	57.60	57.50	1	5,619	0.02%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/12	5	58.34	5	58.40	58.20	0	5,644	0.00%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	13	59.71	0	0.00	58.00	13	5,544	0.23%
2019/09/06	0	0.00	1	58.60	59.00	-1	5,454	-0.02%
2019/09/05	1	57.40	1	58.20	58.00	0	5,382	0.00%
2019/09/03	1	57.00	0	0.00	56.50	1	5,439	0.02%
2019/08/30	1	56.80	0	0.00	56.80	1	5,419	0.02%
2019/08/29	0	0.00	20	56.75	57.00	-20	5,340	-0.37%
2019/08/28	20	55.45	1	55.80	55.50	19	5,235	0.36%
2019/08/27	1	54.90	0	0.00	54.30	1	5,189	0.02%
2019/08/23	1	56.70	1	57.30	56.90	0	5,128	0.00%
2019/08/22	1	56.30	0	0.00	56.40	1	5,109	0.02%
2019/08/21	0	0.00	1	57.20	57.20	-1	5,041	-0.02%
2019/08/20	1	58.70	1	58.30	58.10	0	4,947	0.00%
2019/08/16	0	0.00	1	56.30	54.10	-1	4,616	-0.02%
2019/08/13	1	54.30	0	0.00	53.50	1	4,355	0.02%
2019/08/08	28	55.83	28	55.70	55.70	0	4,286	0.00%
2019/08/07	1	56.20	0	0.00	54.00	1	4,232	0.02%
2019/08/02	1	60.50	0	0.00	59.00	1	4,055	0.02%
2019/08/01	1	61.40	0	0.00	61.30	1	4,025	0.02%
2019/07/30	1	64.60	3	61.10	60.40	-2	3,974	-0.05%
2019/07/25	19	62.33	14	62.47	61.50	5	3,734	0.13%
2019/07/24	76	59.24	76	59.57	60.70	0	3,387	0.00%
2019/07/16	0	0.00	1	56.00	55.40	-1	3,466	-0.03%
2019/07/11	1	56.00	1	57.70	56.80	0	3,642	0.00%
2019/07/10	1	54.60	1	55.10	55.30	0	3,519	0.00%
2019/07/09	0	0.00	1	53.70	54.00	-1	3,451	-0.03%
2019/07/08	8	52.94	0	0.00	52.20	8	3,411	0.23%
2019/07/05	0	0.00	14	54.01	54.50	-14	3,418	-0.41%
2019/07/04	6	54.12	6	53.70	53.70	0	3,400	0.00%
2019/07/03	1	54.00	5	53.60	51.10	-4	3,368	-0.12%
2019/07/01	11	50.50	5	50.50	50.70	6	3,203	0.19%
2019/06/25	49	49.12	49	50.42	48.35	0	3,182	0.00%
2019/06/24	0	0.00	1	49.00	49.75	-1	3,017	-0.03%
2019/06/20	6	48.45	1	48.40	48.40	5	2,927	0.17%
2019/06/19	2	47.00	2	47.30	47.75	0	2,928	0.00%
2019/06/13	0	0.00	0.4	47.00	47.05	-0.4	3,039	-0.01%
2019/06/11	0	0.00	11	48.31	48.55	-11	3,006	-0.37%
2019/06/10	0	0.00	2	44.90	44.70	-2	2,927	-0.07%
2019/06/06	0	0.00	1	44.10	43.90	-1	2,902	-0.03%
2019/06/05	0	0.00	2	44.18	44.00	-2	2,917	-0.07%
2019/06/03	0	0.00	1	44.20	44.45	-1	2,948	-0.03%
2019/05/27	1	41.05	4	40.93	41.25	-3	3,089	-0.10%
2019/05/24	6	41.62	6	42.05	41.75	0	3,106	0.00%
2019/05/23	7	43.21	6	43.47	42.35	1	3,106	0.03%
2019/05/22	0	0.00	2	43.85	44.15	-2	3,132	-0.06%
2019/05/21	6	42.83	4	43.08	43.15	2	3,483	0.06%
2019/05/20	4	44.54	5	44.46	43.90	-1	3,605	-0.03%
2019/05/17	0	0.00	1	44.15	44.35	-1	3,633	-0.03%
2019/05/14	0	0.00	25	44.00	45.50	-25	3,673	-0.68%
2019/05/13	0	0.00	1	46.10	45.85	-1	3,687	-0.03%
2019/05/10	1	46.90	1	47.10	46.90	0	3,692	0.00%
2019/05/08	2	49.05	2	48.88	48.60	0	3,657	0.00%
2019/05/06	1	49.80	0	0.00	49.95	1	3,669	0.03%
2019/05/03	1	50.50	0	0.00	51.40	1	3,649	0.03%
2019/05/02	43	50.76	43	50.91	50.70	0	3,654	0.00%
2019/04/25	0	0.00	2	50.40	50.60	-2	3,583	-0.06%
2019/04/24	31	49.32	31	48.79	48.60	0	3,463	0.00%
2019/04/22	0	0.00	10	50.38	49.05	-10	3,485	-0.29%
2019/04/19	9	49.06	6	49.41	49.80	3	3,458	0.09%
2019/04/18	9	48.25	1	47.60	47.75	8	3,312	0.24%
2019/04/16	2	47.05	0	0.00	47.05	2	3,235	0.06%
2019/04/12	0	0.00	1	45.90	45.80	-1	3,260	-0.03%
2019/04/11	2	47.33	2	46.80	46.65	0	3,285	0.00%
2019/04/10	2	47.50	0	0.00	47.40	2	3,284	0.06%
2019/04/09	2	46.95	1	47.65	46.70	1	3,271	0.03%
2019/04/08	1	46.00	0	0.00	45.85	1	3,231	0.03%
2019/04/02	0	0.00	1	45.75	45.80	-1	3,448	-0.03%
2019/03/29	0	0.00	1	44.65	44.55	-1	3,373	-0.03%
2019/03/28	0	0.00	1	44.45	44.20	-1	3,423	-0.03%
2019/03/27	0	0.00	2	44.10	44.00	-2	3,437	-0.06%
2019/03/21	2	45.73	1	45.80	45.80	1	3,419	0.03%
2019/03/20	1	46.50	0	0.00	46.25	1	3,405	0.03%
2019/03/19	3	45.92	1	46.40	46.40	2	3,401	0.06%
2019/03/18	1	45.00	0	0.00	44.85	1	3,357	0.03%
2019/03/06	0	0.00	1	44.55	44.20	-1	3,639	-0.03%
2019/03/05	0	0.00	10	45.30	44.85	-10	3,708	-0.27%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/27	0	0.00	2	46.48	45.95	-2	3,874	-0.05%
2019/02/21	1	47.60	0	0.00	48.65	1	4,044	0.02%
2019/02/20	78	50.38	74	50.89	48.30	4	4,041	0.10%
2019/02/19	0	0.00	5	47.99	48.85	-5	3,713	-0.13%
2019/02/18	1	43.50	0	0.00	44.45	1	3,564	0.03%
2019/02/12	1	43.05	3	43.38	43.35	-2	3,456	-0.06%
2019/02/11	4	43.58	0	0.00	43.70	4	3,445	0.12%
2019/01/29	0	0.00	1	43.40	43.35	-1	3,481	-0.03%
2019/01/28	1	44.90	7	44.72	44.40	-6	3,505	-0.17%
2019/01/24	2	43.60	0	0.00	43.65	2	3,590	0.06%
2019/01/23	2	43.70	1	43.70	43.15	1	3,634	0.03%
2019/01/21	7	44.43	1	44.35	44.50	6	3,757	0.16%
2019/01/15	1	43.80	0	0.00	43.20	1	3,927	0.03%
2019/01/14	0	0.00	2	42.95	43.30	-2	3,847	-0.05%
2019/01/09	0	0.00	1	42.00	42.00	-1	3,830	-0.03%
2019/01/07	0	0.00	1	40.50	40.10	-1	3,844	-0.03%
2019/01/04	1	39.40	0	0.00	39.10	1	3,894	0.03%
2018/12/27	1	42.00	10	42.00	41.40	-9	4,015	-0.22%
2018/12/26	0	0.00	12	44.21	41.00	-12	4,045	-0.30%
2018/12/24	0	0.00	3	40.00	41.20	-3	3,875	-0.08%
2018/12/21	4	39.53	0	0.00	39.10	4	3,897	0.10%
2018/12/19	10	40.70	0	0.00	40.15	10	3,897	0.26%
2018/12/17	10	41.35	0	0.00	41.45	10	4,058	0.25%
2018/12/07	0	0.00	3	40.50	39.90	-3	4,211	-0.07%
2018/12/05	6	40.40	0	0.00	40.85	6	4,361	0.14%
2018/12/04	5	42.10	4	42.43	41.80	1	4,542	0.02%
2018/12/03	20	42.15	20	42.51	42.00	0	4,711	0.00%
2018/11/29	4	41.28	11	41.23	41.00	-7	4,804	-0.15%
2018/11/28	1	39.70	2	39.60	40.15	-1	5,009	-0.02%
2018/11/27	0	0.00	5	38.29	39.10	-5	5,358	-0.09%
2018/11/26	1	37.30	0	0.00	37.00	1	5,392	0.02%
2018/11/22	1	37.00	0	0.00	36.10	1	5,414	0.02%
2018/11/21	4	35.50	8	36.45	36.95	-4	5,308	-0.08%
2018/11/20	7	36.54	0	0.00	36.25	7	5,245	0.13%
2018/11/02	0	0.00	1	34.20	33.75	-1	5,406	-0.02%
2018/10/25	5	32.55	0	0.00	32.40	5	5,023	0.10%
2018/10/24	1	38.00	1	36.60	36.00	0	5,014	0.00%
2018/10/19	0	0.00	1	40.00	40.80	-1	4,962	-0.02%
2018/10/18	0	0.00	1	42.00	42.30	-1	4,942	-0.02%
2018/10/17	0	0.00	15	41.40	41.65	-15	4,936	-0.30%
2018/10/16	25	41.40	0	0.00	41.40	25	4,941	0.51%
2018/10/15	3	40.37	1	40.70	40.65	2	5,011	0.04%
2018/10/11	1	38.80	0	0.00	38.70	1	4,972	0.02%
2018/10/09	0	0.00	8	43.60	43.00	-8	4,970	-0.16%
2018/10/08	2	45.65	0	0.00	45.70	2	4,961	0.04%
2018/10/05	1	45.00	0	0.00	45.00	1	5,005	0.02%
2018/10/02	3	54.73	2	53.20	53.20	1	4,850	0.02%
2018/10/01	2	55.00	0	0.00	55.00	2	4,825	0.04%
2018/09/28	2	55.50	2	55.90	54.50	0	4,841	0.00%
2018/09/27	2	55.60	2	56.30	55.20	0	4,844	0.00%
2018/09/26	2	57.40	0	0.00	56.90	2	4,878	0.04%
2018/09/25	4	57.85	2	58.30	57.90	2	4,866	0.04%
2018/09/21	0	0.00	5	57.80	58.50	-5	4,855	-0.10%
2018/09/14	2	65.45	0	0.00	65.60	2	4,546	0.04%
2018/09/12	1	66.50	0	0.00	64.70	1	4,494	0.02%
2018/09/11	3	67.90	2	69.15	68.40	1	4,384	0.02%
2018/09/07	1	69.30	1	68.20	69.90	0	4,199	0.00%
2018/09/05	5	69.20	0	0.00	68.50	5	3,943	0.13%
2018/09/04	0	0.00	5	71.76	67.50	-5	3,797	-0.13%
2018/09/03	8	71.19	9	73.40	69.50	-1	3,528	-0.03%
2018/08/31	5	70.92	1	70.20	71.60	4	3,104	0.13%
2018/08/24	2	63.80	0	0.00	64.00	2	3,033	0.07%
2018/08/21	1	63.00	1	62.40	63.00	0	2,969	0.00%
2018/08/16	2	61.60	0	0.00	62.50	2	3,013	0.07%
2018/08/14	0	0.00	2	58.40	61.00	-2	2,934	-0.07%
2018/08/01	0	0.00	3	61.00	60.70	-3	2,802	-0.11%
2018/07/27	2	65.30	2	65.30	65.00	0	2,852	0.00%
2018/07/20	13	67.35	10	67.14	67.30	3	3,361	0.09%
2018/07/19	2	65.60	0	0.00	65.00	2	3,421	0.06%
2018/07/17	1	66.90	1	67.20	66.50	0	3,454	0.00%
2018/07/16	1	66.80	1	67.60	66.90	0	3,442	0.00%
2018/07/13	0	0.00	4	65.95	67.10	-4	3,460	-0.12%
2018/07/11	0	0.00	1	63.50	63.40	-1	3,414	-0.03%
2018/07/06	1	62.20	0	0.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/06/19	5	61.80	0	0.00	61.10	5	3,938	0.13%
2018/06/14	5	61.70	0	0.00	61.80	5	4,076	0.12%
2018/06/12	2	62.25	1	61.70	61.60	1	4,273	0.02%
2018/06/06	0	0.00	2	64.70	64.00	-2	4,744	-0.04%
2018/06/04	4	64.35	0	0.00	63.30	4	4,947	0.08%
2018/06/01	1	62.40	0	0.00	64.30	1	5,148	0.02%
2018/05/22	1	62.70	0	0.00	62.80	1	6,739	0.01%
2018/05/10	0	0.00	2	66.80	67.50	-2	8,198	-0.02%
2018/05/09	0	0.00	1	66.00	66.30	-1	8,402	-0.01%
2018/05/08	2	66.00	0	0.00	67.40	2	8,699	0.02%
2018/05/07	2	69.20	1	69.00	68.10	1	8,877	0.01%
2018/04/25	0	0.00	8	59.68	60.00	-8	10,922	-0.07%
2018/04/12	2	66.20	2	65.10	66.00	0	11,398	0.00%
2018/04/10	0	0.00	2	72.40	70.00	-2	11,276	-0.02%
2018/04/09	1	70.30	0	0.00	70.20	1	11,241	0.01%
2018/04/02	3	70.40	3	70.00	70.00	0	11,248	0.00%
2018/03/28	2	69.05	0	0.00	69.30	2	11,411	0.02%
2018/03/27	3	71.00	0	0.00	70.90	3	11,389	0.03%
2018/03/26	2	70.50	1	70.20	69.50	1	11,401	0.01%
2018/03/23	1	70.40	1	69.60	71.00	0	11,432	0.00%
2018/03/22	1	71.70	0	0.00	72.00	1	11,569	0.01%
2018/03/21	1	75.40	1	76.50	73.50	0	11,517	0.00%
2018/03/20	55	74.51	55	74.00	74.00	0	11,444	0.00%
2018/03/19	2	73.10	0	0.00	73.80	2	11,444	0.02%
2018/03/16	0	0.00	2	72.00	71.70	-2	11,405	-0.02%
2018/03/15	2	72.50	0	0.00	73.00	2	11,464	0.02%
2018/03/14	0	0.00	2	72.95	72.60	-2	11,486	-0.02%
2018/03/13	3	72.03	0	0.00	73.20	3	11,526	0.03%
2018/03/12	0	0.00	10	69.70	69.10	-10	11,502	-0.09%
2018/03/09	0	0.00	1	73.00	71.00	-1	11,640	-0.01%
2018/03/07	2	77.40	3	76.20	73.80	-1	11,676	-0.01%
2018/03/06	13	78.49	7	78.87	77.50	6	11,716	0.05%
2018/03/05	3	72.50	10	73.57	75.40	-7	11,460	-0.06%
2018/03/01	1	67.40	0	0.00	66.70	1	11,392	0.01%
2018/02/27	1	68.20	0	0.00	67.90	1	11,572	0.01%
2018/02/26	4	66.98	0	0.00	66.20	4	11,445	0.03%
2018/02/22	6	69.27	1	69.50	68.80	5	11,322	0.04%
2018/02/21	0	0.00	2	69.90	71.10	-2	11,333	-0.02%
2018/02/12	3	68.70	2	70.30	66.20	1	11,211	0.01%
2018/02/09	5	63.94	13	66.98	68.20	-8	11,239	-0.07%
2018/02/08	12	69.78	0	0.00	69.10	12	11,150	0.11%
2018/02/07	1	71.90	3	71.70	74.90	-2	10,986	-0.02%
2018/02/06	3	67.27	0	0.00	68.10	3	10,953	0.03%
2018/02/05	8	74.94	20	74.90	74.00	-12	10,852	-0.11%
2018/02/02	6	78.65	12	78.83	78.10	-6	10,763	-0.06%
2018/02/01	7	81.11	0	0.00	77.90	7	10,709	0.07%
2018/01/31	4	79.10	2.6	79.55	81.80	1.4	10,660	0.01%
2018/01/30	16	80.73	71	80.21	79.80	-55	10,623	-0.52%
2018/01/29	3	81.30	3	80.43	82.80	0	10,536	0.00%
2018/01/26	15	72.81	43.1	75.51	75.90	-28.1	9,824	-0.29%
2018/01/25	70	72.06	15	71.73	69.00	55	9,269	0.59%
2018/01/24	6	67.33	23.6	66.91	68.30	-17.6	8,504	-0.21%
2018/01/18	1	63.40	4	64.48	63.50	-3	8,028	-0.04%
2018/01/17	1	62.50	2	63.15	62.70	-1	7,988	-0.01%
2018/01/15	0	0.00	0.4	60.50	60.80	-0.4	7,863	-0.01%
2018/01/11	0	0.00	3	54.90	54.70	-3	7,853	-0.04%
2018/01/10	1	56.20	2	57.10	56.00	-1	7,798	-0.01%
2018/01/09	31	59.30	0	0.00	58.30	31	7,737	0.40%
2018/01/08	0	0.00	31	60.40	60.00	-31	7,653	-0.41%
2018/01/03	0	0.00	7.2	59.61	60.30	-7.2	7,503	-0.10%
2018/01/02	0	0.00	2	56.20	57.30	-2	7,443	-0.03%