智原 (3035)-犇亞-鑫豐券商分點個股進出

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
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/17	1.2	277.73	2	277.50	277.00	-0.8	8,352	-0.01%
2024/05/16	4.4	277.51	13	278.50	278.50	-8.6	8,603	-0.10%
2024/05/15	12	277.37	4	283.50	272.50	8	8,787	0.09%
2024/05/14	3.1	277.93	0	0.00	279.00	3.1	9,059	0.03%
2024/05/13	0	272.00	0	0.00	272.00	0	9,141	0.00%
2024/05/10	1	274.00	18	273.25	273.00	-17	9,396	-0.18%
2024/05/09	14	280.29	44	279.22	276.50	-30	9,548	-0.31%
2024/05/08	3	281.83	1	282.50	282.00	2	9,612	0.02%
2024/05/07	3	279.84	13.9	279.39	281.00	-10.9	9,742	-0.11%
2024/05/06	14.3	287.87	12.1	288.16	285.00	2.3	9,809	0.02%
2024/05/03	49.1	289.84	0	0.00	289.00	49.1	9,974	0.49%
2024/05/02	6.2	289.74	3	290.00	288.50	3.2	10,181	0.03%
2024/04/30	5	295.01	9	296.94	294.00	-4	10,399	-0.04%
2024/04/29	2.1	298.98	9.1	299.98	297.50	-7	10,499	-0.07%
2024/04/26	10.1	297.27	8.4	289.75	295.50	1.7	10,648	0.02%
2024/04/25	26.4	284.53	23.1	284.12	279.00	3.3	10,729	0.03%
2024/04/24	9	295.83	5	298.40	294.50	4	10,820	0.04%
2024/04/23	4.1	290.10	15	293.00	295.00	-10.9	11,021	-0.10%
2024/04/22	8.1	291.81	6	291.75	290.00	2.1	11,541	0.02%
2024/04/19	27.2	309.92	6.3	322.05	306.00	20.9	11,660	0.18%
2024/04/18	16.1	321.39	21	321.00	322.00	-4.9	12,058	-0.04%
2024/04/17	14.2	317.56	12	318.91	314.00	2.1	12,758	0.02%
2024/04/16	3.1	311.91	13.2	313.53	313.00	-10.1	12,920	-0.08%
2024/04/15	8.1	316.82	1	318.93	312.50	7	13,093	0.05%
2024/04/12	8.3	321.83	8.1	317.60	323.00	0.2	13,337	0.00%
2024/04/11	16.1	321.77	2	323.75	318.50	14.1	13,637	0.10%
2024/04/10	3.4	328.40	5.2	329.79	329.00	-1.9	13,758	-0.01%
2024/04/09	2	330.26	7	329.79	329.00	-5	14,098	-0.04%
2024/04/08	13	342.31	1.1	342.16	338.00	11.9	14,140	0.08%
2024/04/03	17.6	340.26	17	343.47	345.00	0.6	14,171	0.00%
2024/04/02	30.2	348.13	7	349.29	347.50	23.2	14,312	0.16%
2024/04/01	2	348.04	3	350.67	349.00	-1	14,392	-0.01%
2024/03/29	2.1	342.32	20	343.55	344.00	-17.9	14,472	-0.12%
2024/03/28	26	339.90	6	338.50	334.50	20	14,504	0.14%
2024/03/27	10	339.50	0.2	340.00	338.00	9.8	14,643	0.07%
2024/03/26	9	343.56	5	338.90	339.50	4	14,942	0.03%
2024/03/25	10.1	354.88	9	355.83	349.00	1.1	15,108	0.01%
2024/03/22	3	350.34	37	351.09	351.50	-34	15,234	-0.22%
2024/03/21	9	345.44	12	346.75	345.50	-3	15,435	-0.02%
2024/03/20	2.1	350.42	6	350.84	347.50	-3.9	15,647	-0.02%
2024/03/19	1	351.00	3	351.00	350.00	-2	15,930	-0.01%
2024/03/18	12	357.13	6	357.25	359.00	6	16,292	0.04%
2024/03/15	18	355.86	5	359.10	354.50	13	16,844	0.08%
2024/03/14	11.1	361.83	28	359.11	362.00	-16.9	16,946	-0.10%
2024/03/13	18.2	348.58	6.3	352.45	345.00	11.8	17,056	0.07%
2024/03/12	24.1	361.73	14	367.57	361.50	10.1	17,194	0.06%
2024/03/11	18.1	363.77	4.2	371.40	363.00	13.9	17,407	0.08%
2024/03/08	11.6	373.90	8	375.38	362.50	3.6	17,626	0.02%
2024/03/07	8.3	379.40	6.4	383.38	375.00	1.9	17,877	0.01%
2024/03/06	9.2	386.97	7.1	387.00	392.00	2	18,100	0.01%
2024/03/05	3.1	404.11	9	409.50	401.00	-5.9	18,356	-0.03%
2024/03/04	6.2	405.47	12.2	407.61	403.00	-6	18,934	-0.03%
2024/03/01	11.5	398.61	61.1	400.47	398.50	-49.5	19,232	-0.26%
2024/02/29	15.4	386.84	27	389.80	387.00	-11.6	19,198	-0.06%
2024/02/27	17.5	382.39	8	382.51	382.00	9.5	19,253	0.05%
2024/02/26	7.6	380.70	8	381.13	380.00	-0.4	19,419	0.00%
2024/02/23	68.8	388.64	23	387.68	386.00	45.8	19,620	0.23%
2024/02/22	21	385.41	10.1	388.76	382.00	10.9	19,604	0.06%
2024/02/21	19	384.42	5.3	386.05	380.00	13.7	19,883	0.07%
2024/02/20	17	409.31	10	419.00	400.00	7	19,888	0.04%
2024/02/19	14	420.48	9	421.89	415.00	5	19,708	0.03%
2024/02/16	9.8	441.19	8.3	445.27	441.50	1.5	19,710	0.01%
2024/02/15	10.5	447.18	7.2	446.22	455.00	3.4	19,626	0.02%
2024/02/05	2.1	418.17	6	425.50	418.00	-3.9	19,452	-0.02%
2024/02/02	26.2	423.03	23.1	427.07	421.00	3.1	19,498	0.02%
2024/02/01	6.3	417.21	6.1	414.69	411.00	0.3	19,353	0.00%
2024/01/31	6.1	419.26	4	420.63	416.50	2.1	19,344	0.01%
2024/01/30	2	426.22	0	0.00	430.00	2	19,350	0.01%
2024/01/29	5.2	420.38	0.1	421.50	420.50	5.2	19,371	0.03%
2024/01/26	1.5	427.34	1	429.99	422.00	0.4	19,472	0.00%
2024/01/25	4	434.38	3	434.67	439.50	1	19,553	0.01%
2024/01/24	1.1	427.34	6	428.42	429.00	-4.9	19,605	-0.02%
2024/01/23	2	443.25	5.2	442.23	437.00	-3.2	19,739	-0.02%
2024/01/22	9	442.39	9.2	443.37	448.00	-0.2	19,787	0.00%
2024/01/19	5	439.17	15	431.70	430.00	-10	19,771	-0.05%
2024/01/18	9.1	422.74	6	425.92	423.50	3.1	19,624	0.02%
2024/01/17	3.2	434.52	52	435.07	428.00	-48.8	19,804	-0.25%
2024/01/16	13	429.87	9.1	427.30	429.50	3.9	19,718	0.02%
2024/01/15	7.2	418.04	9	416.39	411.50	-1.8	19,409	-0.01%
2024/01/12	12	424.63	7.2	420.07	421.50	4.8	19,403	0.02%
2024/01/11	24.6	402.96	26.2	412.80	422.50	-1.6	19,203	-0.01%
2024/01/10	13	380.69	15	383.87	387.00	-2	18,815	-0.01%
2024/01/09	3	376.50	12.3	379.67	375.50	-9.3	19,198	-0.05%
2024/01/08	11	385.58	30.3	384.39	377.00	-19.3	19,208	-0.10%
2024/01/05	6.7	380.81	16.5	381.79	384.00	-9.8	19,186	-0.05%
2024/01/04	8.1	370.24	1.2	371.94	372.00	6.9	19,117	0.04%
2024/01/03	4.1	368.54	28.5	370.79	373.00	-24.4	19,381	-0.13%
2024/01/02	3	355.34	74	356.62	360.00	-71	19,188	-0.37%
2023/12/29	6.2	353.60	2	355.75	357.00	4.2	19,396	0.02%
2023/12/28	25.3	355.59	6	356.17	354.50	19.3	19,425	0.10%
2023/12/27	10	359.75	1	362.50	362.50	9	19,385	0.05%
2023/12/26	3.1	361.99	28	363.82	361.00	-25	19,483	-0.13%
2023/12/25	6	359.67	0	0.00	357.00	6	19,539	0.03%
2023/12/22	4	357.11	27.5	356.87	358.00	-23.5	19,741	-0.12%
2023/12/21	55.4	353.07	22.4	355.02	350.50	33.1	19,791	0.17%
2023/12/20	16.8	369.47	15	369.43	365.50	1.8	19,736	0.01%
2023/12/19	12.1	371.83	19.1	372.37	373.50	-7	19,880	-0.04%
2023/12/18	10	366.90	22	368.91	367.00	-12	20,079	-0.06%
2023/12/15	17.3	362.75	10	368.70	361.00	7.3	20,106	0.04%
2023/12/14	30.3	370.46	11.1	374.33	369.00	19.2	20,167	0.10%
2023/12/13	22.1	370.90	6.1	373.92	368.00	16	20,049	0.08%
2023/12/12	50	373.89	82.9	374.62	382.50	-32.9	20,136	-0.16%
2023/12/11	16.3	366.26	10	366.65	361.50	6.3	19,961	0.03%
2023/12/08	42.6	364.31	43.2	367.26	370.00	-0.6	20,159	0.00%
2023/12/07	21.1	358.69	10	364.15	357.50	11.1	20,283	0.05%
2023/12/06	30	366.87	24	371.42	361.50	6	20,444	0.03%
2023/12/05	22.1	365.58	3.7	369.92	363.50	18.5	20,557	0.09%
2023/12/04	18.9	381.22	18.2	383.01	380.00	0.6	20,635	0.00%
2023/12/01	8.5	387.18	10.1	388.64	391.00	-1.6	20,733	-0.01%
2023/11/30	9.4	380.31	11	382.82	385.50	-1.6	20,695	-0.01%
2023/11/29	17.3	373.28	20.2	363.47	380.00	-2.9	20,458	-0.01%
2023/11/28	7.9	360.41	75.1	351.33	361.00	-67.2	20,092	-0.33%
2023/11/27	19.2	336.33	7	339.50	331.00	12.2	19,840	0.06%
2023/11/24	27	339.78	41	341.29	344.00	-14	20,119	-0.07%
2023/11/23	64.1	334.12	18	336.44	336.00	46.1	20,142	0.23%
2023/11/22	53.1	348.52	81	349.96	346.00	-28	20,082	-0.14%
2023/11/21	10	346.00	16	346.09	342.50	-6	20,170	-0.03%
2023/11/20	55.5	352.28	33.8	354.56	345.00	21.6	20,428	0.11%
2023/11/17	76.5	340.64	97.5	335.31	351.00	-21	20,281	-0.10%
2023/11/16	4.1	319.21	5	320.50	319.50	-0.9	20,030	0.00%
2023/11/15	24	327.77	14	331.75	320.50	10	20,265	0.05%
2023/11/14	21.1	332.43	6.2	334.35	331.00	14.9	20,648	0.07%
2023/11/13	22	333.52	30	333.67	334.00	-8	21,080	-0.04%
2023/11/10	36.1	328.75	21	330.79	323.50	15.1	21,400	0.07%
2023/11/09	35	332.07	17	332.41	333.50	18	21,561	0.08%
2023/11/08	4.2	333.60	33.1	333.84	335.50	-28.9	21,750	-0.13%
2023/11/07	8	327.25	4	328.00	328.50	4	21,883	0.02%
2023/11/06	7	330.43	33.1	331.32	332.00	-26.1	21,808	-0.12%
2023/11/03	5	326.40	6	325.42	322.00	-1	21,652	0.00%
2023/11/02	33	319.14	60.1	317.13	324.00	-27.1	21,438	-0.13%
2023/11/01	3.2	304.16	6	303.16	302.50	-2.9	21,213	-0.01%
2023/10/31	45.3	310.53	11	323.05	302.00	34.3	21,011	0.16%
2023/10/30	18	319.39	36	319.86	326.00	-18	20,706	-0.09%
2023/10/27	36	313.21	6	313.00	308.50	30	20,545	0.15%
2023/10/26	5.4	316.67	10	318.55	318.00	-4.6	20,428	-0.02%
2023/10/25	50.8	330.06	17	331.29	325.00	33.8	20,272	0.17%
2023/10/24	12	335.67	19	337.74	339.50	-7	20,005	-0.03%
2023/10/23	17	332.79	20	334.45	338.50	-3	19,784	-0.02%
2023/10/20	32	335.20	35	336.01	334.50	-3	19,531	-0.02%
2023/10/19	33.1	341.13	22	341.95	343.00	11.1	19,944	0.06%
2023/10/18	29	349.25	25	350.56	351.00	4	20,269	0.02%
2023/10/17	48.1	354.88	47	356.61	352.50	1.1	20,249	0.01%
2023/10/16	14	343.00	21	343.17	350.00	-7	20,262	-0.03%
2023/10/13	67.6	337.20	69	338.50	343.00	-1.5	20,547	-0.01%
2023/10/12	26.5	341.83	18.2	340.10	345.00	8.3	20,918	0.04%
2023/10/11	46.2	333.74	46.6	335.35	331.00	-0.4	21,100	0.00%
2023/10/06	16	317.50	27.9	319.76	323.00	-11.9	21,221	-0.06%
2023/10/05	18.9	312.62	50.8	313.87	321.00	-31.9	21,269	-0.15%
2023/10/04	9	299.50	3	300.50	303.00	6	21,347	0.03%
2023/10/03	31.9	307.80	19	311.11	304.00	12.9	21,588	0.06%
2023/10/02	29	313.29	21	314.14	312.50	8	21,981	0.04%
2023/09/28	23.2	307.26	26	308.85	306.00	-2.9	22,153	-0.01%
2023/09/27	26.1	301.07	83.2	300.28	306.00	-57.1	22,691	-0.25%
2023/09/26	21.1	308.23	16.2	310.67	303.00	4.9	22,997	0.02%
2023/09/25	74.2	310.84	35	312.81	309.50	39.2	23,198	0.17%
2023/09/22	42	301.75	34	302.29	304.50	8	23,162	0.03%
2023/09/21	32.2	299.73	21	302.36	298.00	11.2	23,315	0.05%
2023/09/20	17.1	316.57	12.1	319.08	315.50	5.1	23,080	0.02%
2023/09/19	6.4	328.64	41	334.71	322.50	-34.6	23,122	-0.15%
2023/09/18	34	342.95	43	342.63	344.50	-9	23,117	-0.04%
2023/09/15	71.7	341.39	12.9	355.19	338.00	58.8	23,086	0.25%
2023/09/14	37.9	356.26	78.1	353.78	356.50	-40.2	22,723	-0.18%
2023/09/13	71	331.85	62.1	338.09	348.00	8.9	22,482	0.04%
2023/09/12	89.1	330.38	18	333.22	325.50	71.1	22,316	0.32%
2023/09/11	27	348.65	35.1	351.74	346.50	-8	22,193	-0.04%
2023/09/08	38	361.01	134.3	357.82	360.00	-96.2	21,987	-0.44%	大賣/
2023/09/07	4	371.25	5.2	368.01	369.50	-1.2	21,976	-0.01%
2023/09/06	124	363.80	4.1	364.28	367.00	120	21,685	0.55%	大買/鉅額交易
2023/09/05	5	353.90	7.1	346.35	357.00	-2.1	21,301	-0.01%
2023/09/04	14	340.71	19	342.42	345.00	-5	21,044	-0.02%
2023/09/01	22	342.39	31	345.34	335.00	-9	20,849	-0.04%
2023/08/31	7.1	345.35	18	346.92	345.00	-10.9	20,501	-0.05%
2023/08/30	54	346.20	59	347.55	342.00	-5	20,321	-0.02%
2023/08/29	15	336.97	18	338.31	335.50	-3	19,928	-0.02%
2023/08/28	13	332.16	18	330.08	335.00	-5	19,742	-0.03%
2023/08/25	24	337.71	10	339.60	334.00	14	19,539	0.07%
2023/08/24	28.1	345.96	5.1	340.40	333.00	23	19,248	0.12%
2023/08/23	30.1	332.89	45	333.51	340.50	-15	19,019	-0.08%
2023/08/22	33	343.79	59.2	347.03	341.00	-26.2	18,776	-0.14%
2023/08/21	89.1	334.77	95.1	339.38	335.50	-6	18,741	-0.03%
2023/08/18	103.2	339.64	109.1	342.33	328.00	-5.9	18,462	-0.03%	大買/大賣/
2023/08/17	80.8	356.64	76	357.89	357.00	4.8	17,899	0.03%
2023/08/16	73.1	335.06	54.1	336.62	341.00	19	17,419	0.11%
2023/08/15	49.2	327.16	22.2	324.45	334.00	27	17,012	0.16%
2023/08/14	16.2	301.01	19.5	303.04	304.00	-3.3	16,725	-0.02%
2023/08/11	11.5	291.49	41	292.35	293.50	-29.5	16,465	-0.18%
2023/08/10	22.2	278.91	8	281.25	280.00	14.2	16,235	0.09%
2023/08/09	0	303.00	6	302.41	301.00	-6	16,253	-0.04%
2023/08/08	13	293.69	61.1	288.88	295.50	-48.1	16,287	-0.30%
2023/08/07	18	297.51	21.5	299.29	307.50	-3.5	16,315	-0.02%
2023/08/04	57.4	282.22	6.1	279.68	281.50	51.3	16,299	0.31%
2023/08/02	16.5	286.35	43.2	281.64	281.00	-26.7	16,296	-0.16%
2023/08/01	8.2	316.78	4.3	318.27	312.00	4	16,305	0.02%
2023/07/31	6.4	320.77	25.4	321.82	326.00	-19.1	16,364	-0.12%
2023/07/28	13.5	317.28	2.4	318.83	319.50	11.1	16,321	0.07%
2023/07/27	13.3	321.26	10.2	319.67	331.00	3.1	16,358	0.02%
2023/07/26	12	344.99	18	344.89	340.00	-6	16,321	-0.04%
2023/07/25	5	384.69	8	384.75	377.50	-3	16,440	-0.02%
2023/07/24	26	387.94	9.1	385.80	377.50	17	16,601	0.10%
2023/07/21	12	357.79	17.4	363.49	379.50	-5.4	16,376	-0.03%
2023/07/20	2.3	340.26	5.3	337.57	345.00	-3.1	15,962	-0.02%
2023/07/19	9	333.80	5.2	330.74	329.00	3.8	15,782	0.02%
2023/07/18	8.4	317.91	10.3	326.05	314.00	-1.9	15,305	-0.01%
2023/07/17	25.1	314.43	15	314.17	319.00	10.1	14,809	0.07%
2023/07/14	35	278.07	33.1	277.08	295.00	1.9	14,264	0.01%
2023/07/13	159.3	274.89	56.1	273.19	268.50	103.1	13,808	0.75%	大買/鉅額交易
2023/07/12	14.1	261.00	26	261.71	260.50	-11.9	13,253	-0.09%
2023/07/11	18.1	261.06	18	261.58	262.00	0.1	13,097	0.00%
2023/07/10	6.1	252.67	172	250.56	253.50	-165.9	12,812	-1.29%	大賣/鉅額交易
2023/07/07	32	247.19	22.5	243.05	244.50	9.5	12,591	0.08%
2023/07/06	12.1	258.33	78.1	254.65	253.50	-66	12,163	-0.54%
2023/07/05	54.1	256.39	21.1	257.36	255.50	33	11,910	0.28%
2023/07/04	151.1	244.02	37.2	246.18	250.50	113.9	11,417	1.00%	大買/鉅額交易
2023/07/03	83.2	228.14	9.1	226.74	228.00	74.1	11,054	0.67%
2023/06/30	18	213.13	7	211.21	211.00	11	10,835	0.10%
2023/06/29	12	211.63	23.5	206.33	210.00	-11.5	10,851	-0.11%
2023/06/28	16	203.41	29	203.63	201.00	-13	10,717	-0.12%
2023/06/27	19	203.34	33	203.39	198.00	-14	11,051	-0.13%
2023/06/26	52.1	201.47	40	202.29	202.00	12.1	11,102	0.11%
2023/06/21	15	195.01	11.1	196.33	199.00	4	11,496	0.03%
2023/06/20	6	196.92	20	196.65	196.00	-14	11,548	-0.12%
2023/06/19	8	196.50	9.2	196.21	196.50	-1.2	11,706	-0.01%
2023/06/16	25	192.36	28.2	192.79	193.00	-3.2	11,603	-0.03%
2023/06/15	36	190.72	18.3	190.58	190.00	17.7	11,553	0.15%
2023/06/14	11.2	186.72	5	188.70	186.00	6.2	11,600	0.05%
2023/06/13	20	187.02	61.2	182.38	187.50	-41.2	11,641	-0.35%
2023/06/12	11	175.23	12	174.96	174.50	-1	11,506	-0.01%
2023/06/09	11.5	173.41	4	172.75	173.50	7.5	11,537	0.07%
2023/06/08	4.2	169.21	3	169.50	168.50	1.2	11,624	0.01%
2023/06/07	5	170.80	9	171.39	172.00	-4	11,779	-0.03%
2023/06/06	2	171.25	8	170.63	170.50	-6	12,282	-0.05%
2023/06/05	1	173.00	6	173.08	173.00	-5	12,355	-0.04%
2023/06/02	5	173.50	4	173.88	172.00	1	12,416	0.01%
2023/06/01	8.3	171.67	5	171.70	173.00	3.3	12,476	0.03%
2023/05/31	6	171.50	1	173.50	171.50	5	12,750	0.04%
2023/05/30	9	172.11	9	171.22	172.50	0	12,802	0.00%
2023/05/29	17	173.24	15.3	173.74	173.50	1.7	12,820	0.01%
2023/05/26	9.3	171.84	6.1	171.51	168.50	3.2	12,907	0.02%
2023/05/25	13	172.38	15	173.46	170.50	-2	13,281	-0.02%
2023/05/24	5	167.40	1	170.00	167.00	4	13,602	0.03%
2023/05/23	6	171.50	2	171.75	171.00	4	13,714	0.03%
2023/05/22	3	168.83	0	0.00	168.50	3	13,833	0.02%
2023/05/19	5	171.00	4.1	170.01	172.00	1	13,863	0.01%
2023/05/18	2	167.50	0	0.00	167.50	2	13,979	0.01%
2023/05/17	0	0.00	1	165.00	166.50	-1	14,073	-0.01%
2023/05/16	1.2	162.20	1	167.00	162.00	0.2	14,134	0.00%
2023/05/15	2.2	163.18	0	0.00	164.50	2.2	14,162	0.02%
2023/05/12	3	166.50	1.1	165.09	167.00	1.9	14,331	0.01%
2023/05/10	0	0.00	3	169.83	169.50	-3	15,086	-0.02%
2023/05/09	4	167.25	2	169.75	168.00	2	15,223	0.01%
2023/05/08	4.2	171.02	4	171.88	168.50	0.2	15,458	0.00%
2023/05/05	0	0.00	1	170.00	170.00	-1	16,178	-0.01%
2023/05/04	3.1	167.52	0	0.00	169.00	3.1	16,439	0.02%
2023/05/03	2.4	166.58	3	166.83	166.00	-0.6	16,616	0.00%
2023/05/02	6	169.33	6	168.25	170.00	0	16,586	0.00%
2023/04/28	29.4	165.19	179	163.12	164.00	-149.7	16,619	-0.90%	大賣/鉅額交易
2023/04/27	162.2	161.18	13	161.96	160.00	149.2	16,470	0.91%	大買/鉅額交易
2023/04/26	16.2	158.33	21	159.62	158.50	-4.8	16,309	-0.03%
2023/04/25	18.2	169.25	4	169.50	171.00	14.2	15,999	0.09%
2023/04/24	22.1	177.34	18.4	179.11	177.00	3.7	15,830	0.02%
2023/04/21	13	184.16	5	186.30	184.50	8	15,754	0.05%
2023/04/20	9.4	187.68	10	189.20	191.00	-0.6	15,770	0.00%
2023/04/19	5	189.00	2	189.00	188.50	3	15,884	0.02%
2023/04/18	3	192.50	0.3	195.50	191.50	2.7	15,912	0.02%
2023/04/17	3	193.33	16	193.31	194.50	-13	15,967	-0.08%
2023/04/14	6	193.75	9	193.83	194.50	-3	16,057	-0.02%
2023/04/13	31	193.34	3	192.83	192.00	28	16,143	0.17%
2023/04/12	6	194.58	8	195.81	196.50	-2	16,172	-0.01%
2023/04/11	7	197.57	2	197.25	197.50	5	16,198	0.03%
2023/04/10	5	200.60	15	200.20	199.50	-10	16,385	-0.06%
2023/04/07	65.1	200.53	17	201.65	200.00	48.1	16,361	0.29%
2023/04/06	1	199.35	4.1	196.61	201.00	-3.1	16,255	-0.02%
2023/03/31	4	194.25	6	194.08	196.50	-2	16,126	-0.01%
2023/03/30	5.3	191.27	60	192.43	193.00	-54.7	16,015	-0.34%
2023/03/29	56.1	189.90	48	195.64	189.00	8.1	15,899	0.05%
2023/03/28	62	196.28	48.4	203.55	195.50	13.6	15,737	0.09%
2023/03/27	8.3	212.77	2	215.25	209.00	6.3	15,297	0.04%
2023/03/24	42.1	214.93	33.5	212.58	215.50	8.6	15,057	0.06%
2023/03/23	55	202.09	19	200.37	198.50	36	14,498	0.25%
2023/03/22	5	198.51	10.1	196.54	200.50	-5.1	14,533	-0.03%
2023/03/21	5	192.50	10	193.40	192.00	-5	14,315	-0.03%
2023/03/20	21	194.55	11	194.77	191.00	10	14,384	0.07%
2023/03/17	27	193.93	18.1	192.45	194.50	8.9	14,410	0.06%
2023/03/16	6	187.17	3	187.50	188.00	3	14,186	0.02%
2023/03/15	3	193.00	5	193.10	190.50	-2	14,175	-0.01%
2023/03/14	2	184.25	0	0.00	187.50	2	14,093	0.01%
2023/03/13	2	184.50	4	186.00	186.50	-2	14,174	-0.01%
2023/03/10	5	189.19	3	191.97	187.00	2	14,176	0.01%
2023/03/09	9	196.83	13	197.27	194.00	-4	14,405	-0.03%
2023/03/08	2	187.50	12	187.33	191.00	-10	13,983	-0.07%
2023/03/07	17.2	187.47	6.3	188.32	187.50	10.9	13,967	0.08%
2023/03/06	5	190.70	12.1	190.08	189.50	-7.1	13,998	-0.05%
2023/03/03	5	191.31	10	192.10	188.50	-5	14,115	-0.04%
2023/03/02	2	186.75	0	0.00	186.00	2	14,220	0.01%
2023/03/01	3	185.67	1	185.50	186.00	2	14,266	0.01%
2023/02/24	7	189.43	9	189.44	185.50	-2	14,319	-0.01%
2023/02/23	10	189.85	10	189.15	188.50	0	14,153	0.00%
2023/02/22	21.1	184.99	16.1	183.99	181.00	5.1	14,009	0.04%
2023/02/21	15.1	200.02	5.3	196.60	200.50	9.8	13,748	0.07%
2023/02/20	14	197.00	6.1	197.11	195.00	7.9	13,831	0.06%
2023/02/17	5	197.10	5	196.20	196.50	0	14,067	0.00%
2023/02/16	4.1	196.79	14.3	197.20	200.50	-10.2	14,445	-0.07%
2023/02/15	1	189.50	7	191.21	193.00	-6	14,704	-0.04%
2023/02/14	3	193.83	2	195.25	192.00	1	14,749	0.01%
2023/02/13	5.2	194.54	2	193.25	193.50	3.2	15,074	0.02%
2023/02/10	20.2	195.26	28	194.52	193.50	-7.9	15,370	-0.05%
2023/02/09	33	200.06	18.2	200.48	198.50	14.8	15,653	0.09%
2023/02/08	25	200.12	28	199.57	199.00	-3	15,573	-0.02%
2023/02/07	4	190.00	7	189.86	191.50	-3	15,221	-0.02%
2023/02/06	31.7	193.23	19.2	191.66	190.00	12.5	15,323	0.08%
2023/02/03	29.7	189.49	31.2	190.34	194.50	-1.5	15,369	-0.01%
2023/02/02	61.2	179.90	72	181.32	184.00	-10.8	14,907	-0.07%
2023/02/01	13.1	176.27	7	174.21	175.50	6.1	15,396	0.04%
2023/01/31	2	169.50	0	0.00	169.50	2	15,627	0.01%
2023/01/30	5	167.70	7.7	168.36	168.50	-2.7	16,331	-0.02%
2023/01/17	3	158.84	5	159.60	160.00	-2	17,101	-0.01%
2023/01/16	0	0.00	1.1	159.50	159.50	-1.1	17,567	-0.01%
2023/01/13	4	158.75	4	159.88	157.50	0	17,880	0.00%
2023/01/12	2	160.75	4	160.50	160.00	-2	18,323	-0.01%
2023/01/11	0	0.00	1.5	159.17	161.00	-1.5	18,752	-0.01%
2023/01/10	3	158.17	1	159.94	160.00	2	19,182	0.01%
2023/01/09	10	157.75	12	156.92	158.50	-2	19,639	-0.01%
2023/01/06	2	151.00	3	149.83	151.00	-1	19,950	-0.01%
2023/01/05	2	149.75	2	151.00	147.00	0	20,375	0.00%
2023/01/04	3	145.83	1	147.50	149.00	2	20,876	0.01%
2023/01/03	8	142.44	16.1	144.42	147.00	-8.1	21,203	-0.04%
2022/12/30	10	146.15	11	148.27	142.50	-1	21,448	0.00%
2022/12/29	13	144.85	10	145.70	145.50	3	21,795	0.01%
2022/12/28	14.1	150.51	6.1	144.34	145.00	8	22,145	0.04%
2022/12/27	9	153.28	16	154.66	156.50	-7	22,266	-0.03%
2022/12/26	5.2	153.38	0	0.00	152.00	5.2	22,770	0.02%
2022/12/23	27	157.43	61	157.80	159.00	-34	23,323	-0.15%
2022/12/22	6.1	158.61	12	159.71	158.00	-5.9	23,747	-0.02%
2022/12/21	1	158.00	17	158.71	157.50	-16	24,226	-0.07%
2022/12/20	11	163.54	8	163.19	156.00	3	24,661	0.01%
2022/12/19	5	163.30	0	0.00	165.00	5	25,021	0.02%
2022/12/16	15	165.43	5	165.10	165.00	10	25,528	0.04%
2022/12/15	4	171.87	7	172.71	171.50	-3	25,759	-0.01%
2022/12/14	2	169.50	13	170.50	173.00	-11	25,800	-0.04%
2022/12/13	3	166.00	3	166.67	164.00	0	25,794	0.00%
2022/12/12	6.1	163.75	6	164.91	164.00	0	25,943	0.00%
2022/12/09	9.3	168.54	8	169.38	168.50	1.3	26,462	0.00%
2022/12/08	11	168.68	6	169.74	167.00	5	26,667	0.02%
2022/12/07	21	171.48	6.1	170.07	170.00	15	26,854	0.06%
2022/12/06	13	175.58	5	176.30	175.50	8	26,928	0.03%
2022/12/05	4	178.38	10	179.65	178.00	-6	27,113	-0.02%
2022/12/02	13	176.88	8	177.44	176.50	5	27,347	0.02%
2022/12/01	21	177.26	29.1	176.82	175.50	-8.1	27,536	-0.03%
2022/11/30	15	168.63	7	167.79	168.50	8	27,497	0.03%
2022/11/29	22	165.80	3	167.16	165.50	19	27,732	0.07%
2022/11/28	6	168.50	0	0.00	168.50	6	28,144	0.02%
2022/11/25	15.1	169.63	8	169.37	167.50	7.1	28,344	0.03%
2022/11/24	27.2	170.83	7.4	170.00	172.00	19.8	28,350	0.07%
2022/11/23	8	165.69	1	166.00	163.50	7	28,343	0.02%
2022/11/22	2	164.25	6.1	163.56	166.50	-4.1	28,707	-0.01%
2022/11/21	2	165.25	5	167.00	164.00	-3	29,182	-0.01%
2022/11/18	3	170.17	4	168.13	166.00	-1	29,702	0.00%
2022/11/17	2	166.50	2.6	169.08	170.50	-0.6	29,817	0.00%
2022/11/16	1	166.00	13.2	165.21	167.00	-12.2	30,017	-0.04%
2022/11/15	8	166.06	5	165.40	167.00	3	30,214	0.01%
2022/11/14	15.2	161.34	23.2	160.46	163.50	-8	30,634	-0.03%
2022/11/11	25.1	160.06	13	158.88	156.50	12.1	31,097	0.04%
2022/11/10	4.1	149.99	19	150.55	150.50	-14.9	30,971	-0.05%
2022/11/09	16	151.84	14	151.07	150.50	2	31,293	0.01%
2022/11/08	5	152.00	13	152.04	147.00	-8	31,812	-0.03%
2022/11/07	15	148.57	18.2	147.59	149.00	-3.1	32,171	-0.01%
2022/11/04	18	142.28	19	142.66	142.50	-1	31,967	0.00%
2022/11/03	3.2	144.50	6	144.50	144.00	-2.9	31,985	-0.01%
2022/11/02	6	145.42	8.3	145.85	145.50	-2.3	32,066	-0.01%
2022/11/01	34	145.60	37.1	143.60	146.50	-3.1	32,164	-0.01%
2022/10/31	31	142.53	10	143.05	142.00	21	32,256	0.07%
2022/10/28	23.1	141.86	38	141.61	139.50	-14.9	32,356	-0.05%
2022/10/27	13	136.81	32	137.03	138.00	-19	31,865	-0.06%
2022/10/26	50.3	135.31	32	134.83	133.50	18.3	31,835	0.06%
2022/10/25	33	134.30	30	135.05	139.50	3	31,506	0.01%
2022/10/24	17	133.41	20	133.75	134.50	-3	31,060	-0.01%
2022/10/21	14	124.68	15	125.73	122.50	-1	31,495	0.00%
2022/10/20	3	123.83	6	123.00	127.00	-3	32,320	-0.01%
2022/10/19	29	129.78	14	131.04	125.00	15	32,200	0.05%
2022/10/18	20	129.95	23	130.59	130.50	-3	32,249	-0.01%
2022/10/17	2	128.75	8	128.25	131.50	-6	32,783	-0.02%
2022/10/14	28	126.71	22.4	125.35	130.00	5.6	33,031	0.02%
2022/10/13	12	123.08	12.5	122.04	118.50	-0.5	33,153	0.00%
2022/10/12	31.6	122.58	32	122.75	122.00	-0.4	33,056	0.00%
2022/10/11	2.5	126.01	9	127.78	127.00	-6.5	33,018	-0.02%
2022/10/07	15	137.30	18	137.17	136.50	-3	32,849	-0.01%
2022/10/06	21	138.52	19	137.11	140.00	2	32,872	0.01%
2022/10/05	13.8	137.82	4	139.38	133.50	9.8	32,704	0.03%
2022/10/04	11	137.59	12	139.00	137.50	-1	32,381	0.00%
2022/10/03	24	137.27	21.2	136.21	135.50	2.8	32,180	0.01%
2022/09/30	11	131.59	21.3	128.19	134.00	-10.3	32,572	-0.03%
2022/09/29	20.2	128.22	15	128.47	127.00	5.2	32,663	0.02%
2022/09/28	36.1	130.81	45	131.11	127.50	-8.9	32,739	-0.03%
2022/09/27	11	134.73	11	134.00	134.50	0	32,704	0.00%
2022/09/26	6	137.25	63.1	140.25	136.00	-57.1	32,637	-0.17%
2022/09/23	20.9	152.29	3	152.83	145.50	17.9	32,650	0.05%
2022/09/22	25	151.46	29	152.66	156.00	-4	32,479	-0.01%
2022/09/21	15	152.30	27.1	153.16	152.50	-12.1	32,515	-0.04%
2022/09/20	12	152.63	8	154.19	152.00	4	32,776	0.01%
2022/09/19	3.2	154.46	4.2	154.05	152.50	-1	32,932	0.00%
2022/09/16	70.3	158.08	15	156.93	153.50	55.3	33,125	0.17%
2022/09/15	13.4	166.00	16.1	166.58	161.00	-2.7	33,151	-0.01%
2022/09/14	31.2	169.34	26.1	170.15	169.50	5.1	33,183	0.02%
2022/09/13	5	176.60	29	176.43	176.00	-24	33,222	-0.07%
2022/09/12	16.1	176.38	16	177.81	173.00	0	33,278	0.00%
2022/09/08	4.2	175.76	3	175.33	175.50	1.2	33,482	0.00%
2022/09/07	60	175.88	15	176.30	176.00	45	33,488	0.13%
2022/09/06	10	178.58	31.1	176.81	175.50	-21.1	33,699	-0.06%
2022/09/05	9	180.83	11	184.82	179.50	-2	33,603	-0.01%
2022/09/02	31.1	186.38	25	186.90	188.00	6.1	33,488	0.02%
2022/09/01	34	181.09	79	181.84	181.00	-45	33,293	-0.14%
2022/08/31	13	188.38	14	189.00	187.00	-1	33,223	0.00%
2022/08/30	15	188.77	12.5	190.70	188.50	2.5	33,343	0.01%
2022/08/29	14.5	185.01	17	185.26	190.00	-2.5	33,178	-0.01%
2022/08/26	27.1	196.95	43	198.03	191.00	-15.9	33,079	-0.05%
2022/08/25	29	195.40	31	195.00	195.00	-2	32,887	-0.01%
2022/08/24	7	188.92	130.4	188.24	186.00	-123.3	32,679	-0.38%	大賣/鉅額交易
2022/08/23	15	187.93	70.4	187.49	190.50	-55.4	32,474	-0.17%
2022/08/22	21	189.98	6	191.33	186.00	15	32,316	0.05%
2022/08/19	174.5	193.47	54	194.93	189.50	120.4	32,358	0.37%	大買/鉅額交易
2022/08/18	166.4	190.27	33.2	184.96	189.00	133.1	31,931	0.42%	大買/鉅額交易
2022/08/17	18	176.83	26	176.04	175.50	-8	31,262	-0.03%
2022/08/16	7	177.64	27	176.63	175.50	-20	31,269	-0.06%
2022/08/15	42	176.08	35	176.33	178.00	7	31,286	0.02%
2022/08/12	33.1	167.57	27.1	162.70	170.50	6	30,694	0.02%
2022/08/11	8	155.19	37	155.36	155.00	-29	30,349	-0.10%
2022/08/10	8	150.63	11	150.05	149.00	-3	30,681	-0.01%
2022/08/09	21	153.83	7	154.64	154.50	14	30,843	0.05%
2022/08/08	23	155.48	9	156.33	154.50	14	31,057	0.05%
2022/08/05	8	157.00	18	157.81	159.50	-10	31,147	-0.03%
2022/08/04	0	0.00	19	147.66	149.00	-19	31,240	-0.06%
2022/08/03	15	151.07	3	150.83	148.50	12	31,290	0.04%
2022/08/02	6	149.33	6	150.17	151.50	0	31,482	0.00%
2022/08/01	45	154.59	1	153.00	153.00	44	31,442	0.14%
2022/07/29	14.5	157.38	14	159.46	156.00	0.5	31,376	0.00%
2022/07/28	16.2	158.51	53	160.83	155.50	-36.8	31,475	-0.12%
2022/07/27	41	167.77	45.3	170.61	163.00	-4.3	30,798	-0.01%
2022/07/26	7	178.93	6	179.83	177.50	1	29,889	0.00%
2022/07/25	17	179.44	7	179.46	181.50	10	29,826	0.03%
2022/07/22	21	183.96	20.1	183.47	180.50	1	29,766	0.00%
2022/07/21	29	171.87	23.1	172.01	179.00	5.9	29,265	0.02%
2022/07/20	13	161.00	15.1	162.53	163.00	-2.1	28,744	-0.01%
2022/07/19	3	155.99	8	156.44	154.00	-5	28,522	-0.02%
2022/07/18	7.1	158.09	5	156.40	158.00	2.1	28,377	0.01%
2022/07/15	11	152.91	3	152.35	152.50	8	28,062	0.03%
2022/07/14	9	146.57	16.1	149.07	150.00	-7	28,107	-0.03%
2022/07/13	24	152.35	29.1	153.78	146.50	-5.1	27,985	-0.02%
2022/07/12	10.1	151.44	6.3	153.36	150.00	3.8	28,075	0.01%
2022/07/11	5	163.90	7.1	168.65	162.00	-2.1	28,455	-0.01%
2022/07/08	20.1	168.60	14	171.39	165.00	6.1	28,630	0.02%
2022/07/07	13.2	170.97	12.1	167.14	174.00	1.1	28,007	0.00%
2022/07/06	2.2	166.04	1	174.00	160.50	1.2	27,834	0.00%
2022/07/05	6.1	170.10	15	176.07	174.00	-9	27,750	-0.03%
2022/07/04	9	172.39	6.4	172.29	172.50	2.7	27,851	0.01%
2022/07/01	11.1	179.95	4.1	179.07	172.00	7	27,944	0.03%
2022/06/30	3.1	186.70	3	188.83	191.00	0.1	27,826	0.00%
2022/06/29	4	191.88	7.3	190.34	194.50	-3.3	27,816	-0.01%
2022/06/28	10.1	188.14	6	187.58	190.00	4.1	27,790	0.01%
2022/06/27	5	198.70	10.1	198.46	198.00	-5.1	28,067	-0.02%
2022/06/24	6	189.41	3	189.33	187.50	3	28,540	0.01%
2022/06/23	8	189.69	4	188.63	190.00	4	28,676	0.01%
2022/06/22	2.4	194.29	4.2	195.78	186.50	-1.8	28,328	-0.01%
2022/06/21	2	205.00	10.2	205.71	207.00	-8.2	28,133	-0.03%
2022/06/20	4.2	204.70	5	205.70	201.50	-0.9	28,206	0.00%
2022/06/17	9.2	211.47	6	210.25	209.00	3.1	28,277	0.01%
2022/06/16	11.1	226.96	9	226.83	214.50	2.1	28,039	0.01%
2022/06/15	6.5	230.35	6	231.75	228.50	0.5	28,074	0.00%
2022/06/14	1.1	226.48	0	223.50	225.50	1	28,220	0.00%
2022/06/13	3	218.68	3	223.50	226.00	0	28,523	0.00%
2022/06/10	2	219.75	6	220.17	225.50	-4	29,039	-0.01%
2022/06/09	1	224.00	3	224.00	224.00	-2	29,291	-0.01%
2022/06/08	4.1	224.64	0	0.00	222.50	4.1	29,488	0.01%
2022/06/07	7	227.21	2	226.25	228.50	5	30,017	0.02%
2022/06/06	4	224.50	0	0.00	231.50	4	30,785	0.01%
2022/06/02	3	234.33	8	228.88	226.00	-5	31,348	-0.02%
2022/06/01	9	242.50	2	242.75	238.00	7	31,717	0.02%
2022/05/31	3	237.66	5	237.70	240.50	-2	31,931	-0.01%
2022/05/30	7	239.71	17	241.03	242.00	-10	32,963	-0.03%
2022/05/27	14.1	238.93	3	236.17	231.00	11.1	33,710	0.03%
2022/05/26	10	240.89	8	244.63	238.50	2	34,303	0.01%
2022/05/25	5	254.00	3	254.85	255.00	2	34,805	0.01%
2022/05/24	7	250.93	8	249.25	250.00	-1	35,532	0.00%
2022/05/23	3	265.33	3	273.00	257.50	0	36,322	0.00%
2022/05/20	10	268.95	7.1	271.57	269.50	2.9	36,532	0.01%
2022/05/19	7.1	265.49	7	265.14	269.50	0.1	36,484	0.00%
2022/05/18	14	264.86	26	264.98	268.00	-12	36,532	-0.03%
2022/05/17	9	253.67	6	252.42	255.00	3	36,520	0.01%
2022/05/16	11	262.14	6	266.00	252.50	5	37,163	0.01%
2022/05/13	34	263.24	31	260.60	257.00	3	37,394	0.01%
2022/05/12	11	257.91	9	256.50	254.50	2	37,471	0.01%
2022/05/11	6	250.33	63	248.44	257.50	-57	37,788	-0.15%
2022/05/10	88	250.86	19.2	244.73	255.00	68.8	37,985	0.18%
2022/05/09	3	247.11	11	256.32	246.50	-8	38,497	-0.02%
2022/05/06	17.1	274.06	16	275.81	272.00	1.1	38,829	0.00%
2022/05/05	21	281.62	13.2	278.03	286.00	7.9	38,763	0.02%
2022/05/04	5	264.80	7	265.00	262.50	-2	38,558	-0.01%
2022/05/03	2	264.75	5	263.80	264.50	-3	38,787	-0.01%
2022/04/29	3	262.00	5	262.70	260.50	-2	38,955	-0.01%
2022/04/28	12	256.58	13.1	254.45	260.00	-1.1	38,880	0.00%
2022/04/27	6	246.50	4	241.00	252.50	2	38,898	0.01%
2022/04/26	3.1	250.05	3	245.00	242.50	0.1	38,817	0.00%
2022/04/25	1	252.50	4	254.38	248.50	-3	39,070	-0.01%
2022/04/22	5	265.10	0	0.00	267.50	5	39,245	0.01%
2022/04/21	3	275.50	9	277.50	275.00	-6	39,660	-0.02%
2022/04/20	12	273.13	10	269.00	276.50	2	39,824	0.00%
2022/04/19	12	272.58	15	272.80	268.50	-3	39,943	-0.01%
2022/04/18	4	265.62	6	264.67	272.50	-2	40,018	-0.01%
2022/04/15	8.1	265.22	7.1	264.85	265.50	1.1	40,260	0.00%
2022/04/14	5	283.40	7	285.99	281.50	-2	40,341	-0.01%
2022/04/13	13.1	286.75	17	285.50	289.50	-3.9	40,256	-0.01%
2022/04/12	19.1	284.68	57	285.38	281.50	-38	40,177	-0.09%
2022/04/11	9.2	288.24	5	290.43	281.00	4.1	39,911	0.01%
2022/04/08	4	300.50	15	300.20	301.50	-11	39,727	-0.03%
2022/04/07	4.1	303.59	5.3	311.17	296.00	-1.2	39,457	0.00%
2022/04/06	45	316.52	7	308.97	317.00	38	39,182	0.10%
2022/04/01	18.1	305.14	12	304.42	312.00	6.1	39,128	0.02%
2022/03/31	13	307.96	13.2	308.74	305.50	-0.2	39,374	0.00%
2022/03/30	16.1	315.87	76.3	327.33	312.50	-60.2	39,541	-0.15%
2022/03/29	80.1	317.62	27	316.95	322.50	53.1	39,675	0.13%
2022/03/28	20.2	297.30	25	304.96	311.00	-4.8	40,065	-0.01%
2022/03/25	3	295.00	9	295.67	296.00	-6	40,418	-0.01%
2022/03/24	10	286.10	16	287.25	287.50	-6	40,965	-0.01%
2022/03/23	16	290.10	11	293.14	284.00	5	42,365	0.01%
2022/03/22	7	285.56	7.2	286.33	282.00	-0.2	42,972	0.00%
2022/03/21	4.2	279.25	7.5	279.00	274.50	-3.3	43,100	-0.01%
2022/03/18	8	272.06	3	274.50	273.00	5	43,130	0.01%
2022/03/17	29.2	271.45	26	272.00	275.00	3.2	42,942	0.01%
2022/03/16	11.1	260.93	12.1	261.09	255.00	-1	42,428	0.00%
2022/03/15	12.3	268.56	5	271.99	260.50	7.3	42,269	0.02%
2022/03/14	8.2	288.82	8	291.25	286.00	0.2	42,126	0.00%
2022/03/11	3	284.00	2.5	281.62	287.00	0.5	41,766	0.00%
2022/03/10	18.4	285.79	19	286.58	281.00	-0.6	41,630	0.00%
2022/03/09	24.1	286.96	9.1	287.54	275.00	15	41,146	0.04%
2022/03/08	5.1	287.53	4.2	288.75	273.50	1	40,380	0.00%
2022/03/07	8.3	280.11	8.1	283.92	287.50	0.2	39,594	0.00%
2022/03/04	7	297.92	13.1	299.42	288.00	-6	39,069	-0.02%
2022/03/03	18.1	317.82	15	316.20	312.00	3.1	38,732	0.01%
2022/03/02	8.1	306.96	10	303.80	307.00	-1.9	37,914	0.00%
2022/03/01	18	285.29	28.7	285.12	299.50	-10.7	37,091	-0.03%
2022/02/25	4	268.25	10.7	268.33	272.50	-6.7	36,252	-0.02%
2022/02/24	24.8	246.91	12.1	248.83	248.00	12.7	35,583	0.04%
2022/02/23	3	248.17	15.4	244.98	245.00	-12.4	34,753	-0.04%
2022/02/22	8	236.38	4	237.62	233.50	4	33,923	0.01%
2022/02/21	3	234.17	13	235.34	239.00	-10	33,503	-0.03%
2022/02/18	17	235.33	8	235.38	238.50	9	33,774	0.03%
2022/02/17	11.7	235.03	9.6	237.75	233.00	2.2	33,898	0.01%
2022/02/16	18	245.79	41.3	247.99	243.00	-23.3	33,682	-0.07%
2022/02/15	48	236.95	12	237.54	232.00	36	33,336	0.11%
2022/02/14	17.2	230.98	20.1	231.44	231.00	-2.9	33,092	-0.01%
2022/02/11	17.4	240.96	14	241.43	244.00	3.4	33,159	0.01%
2022/02/10	8.1	237.46	17	238.48	234.00	-8.9	32,875	-0.03%
2022/02/09	12.1	231.02	15.2	234.70	236.50	-3.1	32,706	-0.01%
2022/02/08	14.2	219.40	12	218.83	224.00	2.2	32,424	0.01%
2022/02/07	6	198.28	6.4	203.16	209.50	-0.4	32,386	0.00%
2022/01/26	13.1	202.05	1	201.00	199.50	12.1	32,810	0.04%
2022/01/25	4	211.50	5	211.66	205.50	-1	33,233	0.00%
2022/01/24	3	212.17	4.5	213.36	213.50	-1.5	33,695	0.00%
2022/01/21	4	216.00	9.6	215.34	216.00	-5.6	34,692	-0.02%
2022/01/20	8	216.81	11.1	216.63	219.00	-3.1	35,430	-0.01%
2022/01/19	7	212.64	3.3	213.61	215.00	3.7	36,018	0.01%
2022/01/18	8	215.88	56	215.39	209.00	-48	36,701	-0.13%
2022/01/17	57	211.48	8	211.21	214.50	49	37,392	0.13%
2022/01/14	12.1	207.59	18	207.47	213.00	-5.9	37,851	-0.02%
2022/01/13	5.1	195.00	14.3	199.28	200.50	-9.2	38,128	-0.02%
2022/01/12	7.3	200.39	67	198.81	200.50	-59.7	38,678	-0.15%
2022/01/11	18.3	200.31	14.1	203.03	199.00	4.3	39,898	0.01%
2022/01/10	52.1	206.42	51	206.49	207.00	1.1	40,656	0.00%
2022/01/07	21	206.52	16	213.00	199.00	5	41,496	0.01%
2022/01/06	8	211.12	49.1	208.18	211.00	-41.1	41,693	-0.10%
2022/01/05	13	219.96	2	221.25	218.50	11	42,783	0.03%
2022/01/04	4	224.50	4.2	224.68	221.00	-0.2	44,346	0.00%
2022/01/03	14.2	228.62	4.1	235.48	226.00	10.2	44,732	0.02%
2021/12/30	4	237.73	4.1	234.36	239.00	-0.1	44,982	0.00%
2021/12/29	16	239.16	4	238.75	238.00	12	44,942	0.03%
2021/12/28	7	241.79	5.8	241.45	245.50	1.2	45,334	0.00%
2021/12/27	16.3	240.04	19.2	244.17	238.50	-2.9	45,452	-0.01%
2021/12/24	7.2	248.95	1.4	246.00	249.00	5.8	45,182	0.01%
2021/12/23	15	246.97	11	247.59	243.00	4	45,107	0.01%
2021/12/22	68.1	240.98	17	240.97	243.00	51.1	44,945	0.11%
2021/12/21	59	228.41	66.2	230.55	238.50	-7.2	44,416	-0.02%
2021/12/20	16.5	228.16	11.1	226.55	217.00	5.4	43,896	0.01%
2021/12/17	17.1	222.95	97	222.85	225.50	-79.9	43,928	-0.18%
2021/12/16	51.1	209.54	40.4	208.06	217.50	10.7	42,868	0.02%
2021/12/15	6	191.00	84.1	195.26	198.00	-78.1	42,239	-0.18%
2021/12/14	8	184.44	4	182.89	180.00	4	42,330	0.01%
2021/12/13	14.2	193.66	15	193.57	194.00	-0.8	43,128	0.00%
2021/12/10	5	188.00	7	188.86	187.50	-2	43,465	0.00%
2021/12/09	62.2	189.56	13	195.00	188.50	49.2	44,281	0.11%
2021/12/08	97.1	184.30	19.2	188.67	194.50	77.9	44,790	0.17%
2021/12/07	2	176.73	8	179.25	177.00	-6	44,992	-0.01%
2021/12/06	13.2	179.69	20	180.83	178.50	-6.8	45,320	-0.02%
2021/12/03	23	188.96	23.5	190.63	190.00	-0.4	45,555	0.00%
2021/12/02	10.1	185.86	2	182.50	184.50	8.1	45,714	0.02%
2021/12/01	7.1	184.48	5	185.90	187.00	2.1	45,984	0.00%
2021/11/30	5	187.40	6.1	188.07	186.00	-1.1	46,512	0.00%
2021/11/29	2.3	176.01	6	178.07	183.00	-3.8	47,677	-0.01%
2021/11/26	26.1	177.46	26	179.27	182.00	0.1	48,042	0.00%
2021/11/25	4.1	178.95	7	181.50	176.50	-2.9	47,917	-0.01%
2021/11/24	13	180.08	158	180.43	179.00	-145	47,883	-0.30%	大賣/鉅額交易
2021/11/23	2.1	183.06	7	184.15	184.50	-5	48,613	-0.01%
2021/11/22	12	188.80	11	189.09	190.00	1	48,686	0.00%
2021/11/19	11.2	190.04	93	188.45	190.50	-81.8	48,565	-0.17%
2021/11/18	24	199.04	4	199.50	196.00	20	48,409	0.04%
2021/11/17	60	201.87	10	202.35	206.00	50	48,307	0.10%
2021/11/16	17	199.97	11	203.14	193.50	6	47,897	0.01%
2021/11/15	6	195.08	18	195.97	198.50	-12	47,378	-0.03%
2021/11/12	185	198.87	172.6	200.61	189.00	12.4	47,110	0.03%	大買/大賣/
2021/11/11	17.1	190.00	4	190.01	191.00	13	46,520	0.03%
2021/11/10	43	192.61	12.3	184.97	194.00	30.8	46,153	0.07%
2021/11/09	12.1	185.03	52.1	186.50	181.00	-39.9	45,662	-0.09%
2021/11/08	9.3	183.65	49	184.63	181.00	-39.8	45,141	-0.09%
2021/11/05	19.3	186.96	36	189.08	197.00	-16.7	44,724	-0.04%
2021/11/04	78	193.42	40.1	195.44	190.50	38	44,059	0.09%
2021/11/03	30.1	193.68	27.1	197.96	193.50	3	43,471	0.01%
2021/11/02	15.2	206.89	15	208.90	205.50	0.2	43,072	0.00%
2021/11/01	15	212.97	13	210.23	210.00	2	42,405	0.00%
2021/10/29	22	204.98	7.5	208.42	201.00	14.6	41,622	0.03%
2021/10/28	15.2	190.92	30	191.07	196.50	-14.9	40,311	-0.04%
2021/10/27	73.4	169.54	51.8	172.41	179.00	21.6	39,421	0.05%
2021/10/26	27	168.65	15.3	173.67	163.00	11.7	38,611	0.03%
2021/10/25	16.3	171.06	16.1	171.88	176.00	0.2	37,727	0.00%
2021/10/22	53	155.74	62.5	158.38	166.50	-9.5	36,525	-0.03%
2021/10/21	174.3	154.36	168.2	155.82	151.50	6.1	35,522	0.02%	大買/大賣/
2021/10/20	17	150.85	21	150.57	153.50	-4	34,614	-0.01%
2021/10/19	33.2	149.33	53	149.34	147.50	-19.8	33,683	-0.06%
2021/10/18	183	142.64	27	140.52	141.00	156	32,110	0.49%	大買/鉅額交易
2021/10/15	65	134.02	84.9	135.11	143.00	-19.9	31,001	-0.06%
2021/10/14	10	130.65	5.1	134.10	130.00	4.9	29,551	0.02%
2021/10/13	24	133.63	32	134.33	131.50	-8	28,779	-0.03%
2021/10/12	33.1	130.57	16	129.41	133.00	17.1	27,418	0.06%
2021/10/08	4	123.75	15.3	125.49	130.00	-11.3	25,623	-0.04%
2021/10/07	15	115.50	26	115.31	118.50	-11	25,160	-0.04%
2021/10/06	8	109.81	7.1	110.27	108.00	0.9	25,003	0.00%
2021/10/05	40.1	108.82	32	108.92	112.00	8.1	25,354	0.03%
2021/10/04	10	110.25	12	110.96	109.00	-2	25,273	-0.01%
2021/10/01	22	109.30	36	109.14	107.50	-14	25,585	-0.05%
2021/09/30	7.1	114.77	39	115.18	115.00	-31.9	25,583	-0.12%
2021/09/29	53	115.12	27	114.34	115.00	26	25,693	0.10%
2021/09/28	11	118.55	56.4	118.35	120.50	-45.4	25,254	-0.18%
2021/09/27	13.1	118.40	6	119.17	114.50	7.1	24,602	0.03%
2021/09/24	36	119.10	23	118.95	118.00	13	24,250	0.05%
2021/09/23	17	114.09	53	113.28	115.50	-36	23,388	-0.15%
2021/09/22	41	108.45	26	109.58	106.00	15	23,034	0.06%
2021/09/17	23	112.22	35.2	111.85	114.00	-12.2	22,693	-0.05%
2021/09/16	40.1	114.61	47	115.49	112.50	-6.9	22,132	-0.03%
2021/09/15	67.1	111.46	30.1	111.87	111.50	37.1	21,085	0.18%
2021/09/14	41.1	110.16	66	109.87	115.00	-25	20,608	-0.12%
2021/09/13	78.5	109.85	24	112.38	109.00	54.5	19,661	0.28%
2021/09/10	33	105.27	24.2	105.83	110.50	8.8	18,802	0.05%
2021/09/09	15.2	100.51	26	99.63	100.50	-10.8	18,216	-0.06%
2021/09/08	23.1	95.82	24	95.61	93.40	-0.9	17,894	-0.01%
2021/09/07	48.1	102.23	35.1	103.09	98.30	13	17,543	0.07%
2021/09/06	17.3	111.26	51.2	112.06	109.00	-33.9	17,535	-0.19%
2021/09/03	33.1	111.27	48.1	111.50	110.00	-15	17,809	-0.08%
2021/09/02	65.5	109.31	44	111.60	109.00	21.5	17,265	0.12%
2021/09/01	52.3	104.14	35	105.11	109.00	17.3	15,914	0.11%
2021/08/31	40	99.26	29	99.68	99.20	11	15,298	0.07%
2021/08/30	9	103.11	8.1	104.44	103.00	1	15,046	0.01%
2021/08/27	42.2	105.63	31.6	106.39	103.50	10.6	15,000	0.07%
2021/08/26	1	98.50	19	101.20	104.00	-18	14,197	-0.13%
2021/08/25	5	94.94	4	95.10	94.80	1	14,015	0.01%
2021/08/24	16	95.79	15	96.85	94.30	1	14,283	0.01%
2021/08/23	10	94.44	15	94.74	94.40	-5	14,264	-0.04%
2021/08/20	21	89.77	20	90.36	90.90	1	14,185	0.01%
2021/08/19	9	88.42	12	89.27	86.20	-3	14,118	-0.02%
2021/08/18	12	86.48	14	88.11	89.80	-2	14,353	-0.01%
2021/08/17	5	90.20	2	91.89	86.70	3	14,560	0.02%
2021/08/16	11	91.16	15	91.36	92.40	-4	14,540	-0.03%
2021/08/13	5	92.72	14	92.94	92.10	-9	14,543	-0.06%
2021/08/12	6.1	96.56	2	97.20	95.40	4.1	14,571	0.03%
2021/08/11	8.2	97.10	7	97.63	97.10	1.2	14,663	0.01%
2021/08/10	12	97.93	8	99.54	97.30	4	14,664	0.03%
2021/08/09	12	99.00	12	99.50	98.80	0	14,657	0.00%
2021/08/06	24.7	99.73	15	100.59	99.30	9.7	14,668	0.07%
2021/08/05	12	106.54	7	108.64	106.00	5	14,479	0.03%
2021/08/04	26	111.75	42	109.42	108.50	-16	14,651	-0.11%
2021/08/03	4	110.13	14	112.36	114.50	-10	14,710	-0.07%
2021/08/02	6	110.92	5.1	112.68	112.00	0.9	14,752	0.01%
2021/07/30	10	114.95	21	113.50	112.50	-11	14,891	-0.07%
2021/07/29	4	106.38	9	104.89	108.00	-5	14,903	-0.03%
2021/07/28	31.1	105.29	5	105.00	105.00	26.1	15,093	0.17%
2021/07/27	7	117.57	12.1	118.95	116.50	-5.1	15,783	-0.03%
2021/07/26	5	119.20	4.1	115.62	121.50	0.9	16,255	0.01%
2021/07/23	9.1	113.24	1.4	114.85	112.50	7.8	17,371	0.04%
2021/07/22	3.3	119.67	9	118.61	118.50	-5.7	18,178	-0.03%
2021/07/21	6	107.42	3.5	109.96	110.00	2.5	18,336	0.01%
2021/07/20	7.5	113.40	2.5	112.20	111.50	5	18,661	0.03%
2021/07/19	3.6	114.63	4	113.63	118.00	-0.4	18,678	0.00%
2021/07/16	3	108.63	6.5	108.66	109.00	-3.5	18,767	-0.02%
2021/07/15	13.6	106.79	11.1	107.82	109.00	2.6	18,898	0.01%
2021/07/14	9.1	110.95	7.6	112.32	114.00	1.5	18,999	0.01%
2021/07/13	16.1	111.68	27.1	111.87	111.00	-11	18,915	-0.06%
2021/07/12	23.5	111.62	15.1	110.96	110.50	8.5	18,689	0.05%
2021/07/09	16.1	105.67	29.6	103.84	106.50	-13.6	18,206	-0.07%
2021/07/08	64	97.11	40	95.64	97.10	24	18,020	0.13%
2021/07/07	5	89.82	14	88.78	91.80	-9	17,495	-0.05%
2021/07/06	36	84.46	28	84.05	83.50	8	17,327	0.05%
2021/07/05	4	83.23	10	81.99	85.40	-6	17,067	-0.04%
2021/07/02	9	76.07	8	76.25	77.70	1	16,992	0.01%
2021/07/01	3	74.00	6	74.78	74.00	-3	17,167	-0.02%
2021/06/30	4	76.18	3	76.30	76.10	1	17,153	0.01%
2021/06/29	8	77.78	12.1	77.39	75.50	-4.1	17,130	-0.02%
2021/06/28	2	75.40	6	76.07	76.30	-4	16,934	-0.02%
2021/06/25	1	76.00	2	76.05	75.60	-1	16,899	-0.01%
2021/06/24	1.1	76.60	2	76.65	76.70	-1	16,852	-0.01%
2021/06/23	11	77.43	9	77.42	76.70	2	16,816	0.01%
2021/06/22	5	75.28	5	75.68	74.80	0	16,677	0.00%
2021/06/21	4.5	75.47	3	76.33	75.20	1.5	16,606	0.01%
2021/06/18	9.5	77.55	2	77.95	76.30	7.5	16,489	0.05%
2021/06/17	14	76.30	15	76.49	77.60	-1	16,286	-0.01%
2021/06/16	8	76.76	6	76.15	75.10	2	16,105	0.01%
2021/06/15	17	76.73	18	77.63	78.10	-1	15,932	-0.01%
2021/06/11	18	77.91	40	77.05	78.10	-22	15,368	-0.14%
2021/06/10	17	71.04	24	71.78	71.00	-7	14,589	-0.05%
2021/06/09	15	71.17	11	71.16	69.80	4	14,417	0.03%
2021/06/08	7	71.07	7	71.27	71.40	0	14,302	0.00%
2021/06/07	8	70.33	13	70.69	71.10	-5	14,221	-0.04%
2021/06/04	23	70.08	12	71.25	69.10	11	14,091	0.08%
2021/06/03	26	70.34	26	70.76	70.80	0	13,914	0.00%
2021/06/02	9	68.24	17	69.07	69.00	-8	13,719	-0.06%
2021/06/01	32	70.17	47	70.10	69.40	-15	13,598	-0.11%
2021/05/31	21	68.66	13	68.71	68.40	8	13,283	0.06%
2021/05/28	8	67.54	37	67.52	67.50	-29	13,129	-0.22%
2021/05/27	15	66.92	2	66.45	65.60	13	13,009	0.10%
2021/05/26	30	67.45	26	67.83	66.30	4	12,918	0.03%
2021/05/25	43	66.22	55	65.78	67.50	-12	12,631	-0.10%
2021/05/24	10	61.14	10	61.47	61.40	0	12,312	0.00%
2021/05/21	12	60.14	12	60.96	59.80	0	12,295	0.00%
2021/05/20	13	59.35	18	59.88	58.80	-5	12,298	-0.04%
2021/05/19	12	58.13	7	59.21	58.20	5	12,244	0.04%
2021/05/18	7	57.30	3	57.83	58.50	4	12,109	0.03%
2021/05/17	1	53.80	2	54.20	53.20	-1	12,039	-0.01%
2021/05/14	19	59.21	16	60.19	57.60	3	11,963	0.03%
2021/05/13	18	60.44	15	61.15	59.50	3	11,838	0.03%
2021/05/12	61	61.28	57	62.13	59.40	4	11,728	0.03%
2021/05/11	25	63.38	25	63.41	63.30	0	11,444	0.00%
2021/05/10	13	66.10	49	66.58	66.90	-36	11,262	-0.32%
2021/05/07	32	68.69	20	68.88	68.00	12	11,214	0.11%
2021/05/06	25	67.33	42	66.96	67.00	-17	11,047	-0.15%
2021/05/05	23	69.28	20	69.48	66.50	3	10,896	0.03%
2021/05/04	57	71.30	42.4	68.85	73.80	14.6	10,606	0.14%
2021/05/03	22	70.71	59	71.59	69.80	-37	10,416	-0.36%
2021/04/29	28	73.65	106.1	73.52	74.50	-78.1	10,415	-0.75%	大賣/
2021/04/28	36	67.16	147.8	67.02	67.80	-111.8	9,319	-1.20%	大賣/鉅額交易
2021/04/27	19	61.41	11	61.87	61.70	8	8,510	0.09%
2021/04/26	43	62.03	62	61.55	62.60	-19	8,303	-0.23%
2021/04/23	19	58.41	7	57.87	58.80	12	7,967	0.15%
2021/04/22	29	56.97	55	57.77	56.50	-26	8,021	-0.32%
2021/04/21	64	59.87	5	59.70	58.70	59	7,949	0.74%
2021/04/20	4	59.85	46	60.15	61.00	-42	7,961	-0.53%
2021/04/19	18	59.36	13	59.46	59.00	5	7,977	0.06%
2021/04/16	66	58.84	3.9	59.02	59.50	62.1	7,882	0.79%
2021/04/15	111	57.83	109	57.11	59.30	2	7,719	0.03%	大買/大賣/
2021/04/14	39	57.36	20	56.14	56.40	19	7,561	0.25%
2021/04/13	49	58.46	40	58.16	57.90	9	7,244	0.12%
2021/04/12	3	57.70	3	58.93	56.90	0	6,962	0.00%
2021/04/09	11	58.84	71	57.98	57.50	-60	6,837	-0.88%
2021/04/08	11	56.54	49	56.79	57.20	-38	6,536	-0.58%
2021/04/07	83	56.45	59	56.17	57.40	24	6,373	0.38%
2021/04/06	42	53.57	33	53.69	53.40	9	6,225	0.14%
2021/04/01	19	52.49	23	52.84	53.00	-4	6,271	-0.06%
2021/03/31	4	52.65	24	52.93	52.10	-20	6,248	-0.32%
2021/03/30	6	51.82	8	52.09	52.40	-2	6,224	-0.03%
2021/03/29	22	51.86	1	51.90	51.90	21	6,285	0.33%
2021/03/26	8	51.08	27	51.61	52.10	-19	6,383	-0.30%
2021/03/25	4	50.35	2	50.90	50.40	2	6,379	0.03%
2021/03/24	3	50.77	1	51.30	50.70	2	6,395	0.03%
2021/03/23	2	51.35	2	51.60	51.10	0	6,429	0.00%
2021/03/22	9	51.43	5	51.60	51.40	4	6,455	0.06%
2021/03/19	5	50.64	1.7	51.00	51.00	3.3	6,639	0.05%
2021/03/18	14	52.07	9.3	52.44	51.90	4.7	6,650	0.07%
2021/03/17	7	51.87	10	52.24	51.90	-3	6,711	-0.04%
2021/03/16	17	52.09	17	52.22	51.90	0	6,770	0.00%
2021/03/15	12	51.45	14	51.59	51.60	-2	6,891	-0.03%
2021/03/12	6	50.88	7	51.23	51.00	-1	7,027	-0.01%
2021/03/11	11	50.91	9	50.89	51.00	2	7,576	0.03%
2021/03/10	3	49.88	6	50.06	50.10	-3	8,052	-0.04%
2021/03/09	15.2	49.20	20	49.39	49.50	-4.8	8,093	-0.06%
2021/03/08	37	50.58	6	50.53	49.95	31	8,096	0.38%
2021/03/05	31	50.05	17	50.12	49.95	14	8,098	0.17%
2021/03/04	15	51.09	3	51.07	50.90	12	8,126	0.15%
2021/03/03	10	51.65	8	51.95	51.90	2	8,098	0.02%
2021/03/02	25	52.61	7	53.08	52.10	18.1	8,061	0.22%
2021/02/26	12	53.07	7	53.29	53.00	5	8,057	0.06%
2021/02/25	16	54.03	16	54.00	53.40	0	8,060	0.00%
2021/02/24	14	54.78	9	54.91	53.90	5	8,146	0.06%
2021/02/23	22	55.52	110	55.62	55.40	-88	8,135	-1.08%	大賣/
2021/02/22	116	56.77	12	56.61	57.30	104	8,151	1.28%	大買/鉅額交易
2021/02/19	3	54.87	8	55.60	55.90	-5	8,006	-0.06%
2021/02/18	2	53.40	20	54.02	54.00	-18	7,934	-0.23%
2021/02/17	5	52.90	17	53.32	53.20	-12	7,932	-0.15%
2021/02/05	6	51.82	3	52.20	51.80	3	7,883	0.04%
2021/02/04	19	52.69	7	52.74	52.20	12	7,859	0.15%
2021/02/03	11	52.96	6	53.93	53.30	5	7,823	0.06%
2021/02/02	3	52.77	0	0.00	52.90	3	7,771	0.04%
2021/02/01	1	50.70	1	51.50	51.40	0	7,737	0.00%
2021/01/29	10	52.80	7.2	54.42	52.20	2.8	7,685	0.04%
2021/01/28	4	54.05	10	52.99	53.40	-6	7,537	-0.08%
2021/01/27	6	52.60	17	52.69	52.50	-11	7,391	-0.15%
2021/01/26	17	52.42	7.8	52.53	51.10	9.2	7,215	0.13%
2021/01/25	68	57.28	36	56.78	54.10	32	7,011	0.46%
2021/01/22	15.1	56.52	45	56.83	57.90	-29.9	6,417	-0.47%
2021/01/21	11	52.39	18	52.88	52.70	-7	5,889	-0.12%
2021/01/20	10.2	51.81	7	51.66	51.00	3.2	5,790	0.06%
2021/01/19	4	52.75	6	53.23	53.00	-2	5,727	-0.03%
2021/01/18	7	52.16	5	52.44	52.40	2	5,755	0.03%
2021/01/15	11	53.85	14	54.24	53.40	-3	5,758	-0.05%
2021/01/14	9	53.28	7	53.91	54.00	2	5,626	0.04%
2021/01/13	10	53.40	7	53.39	54.00	3	5,539	0.05%
2021/01/12	7	52.41	17	52.08	52.00	-10	5,405	-0.18%
2021/01/11	6	51.01	12	50.66	51.60	-6	5,245	-0.11%
2021/01/08	16	48.94	12	48.90	48.75	4	5,169	0.08%
2021/01/07	29	49.79	18	49.86	49.75	11	5,113	0.22%
2021/01/06	9	50.15	13.8	49.83	49.30	-4.8	5,073	-0.09%
2021/01/05	16	51.08	14	51.87	51.50	2	4,950	0.04%
2021/01/04	6	50.67	10	51.27	52.20	-4	4,891	-0.08%
2020/12/31	7	51.63	3	51.70	50.90	4	4,803	0.08%
2020/12/30	8.7	51.54	2	52.15	51.50	6.7	4,777	0.14%
2020/12/29	28	52.11	9	52.48	51.90	19	4,740	0.40%
2020/12/28	7	50.10	11	51.21	51.80	-4	4,581	-0.09%
2020/12/25	7.1	50.73	10.3	50.89	50.70	-3.2	4,467	-0.07%
2020/12/24	4.2	51.11	11	51.19	51.00	-6.8	4,432	-0.15%
2020/12/23	14	51.08	6	51.22	51.20	8	4,403	0.18%
2020/12/22	18.1	50.57	20	50.74	49.65	-1.9	4,331	-0.04%
2020/12/21	3	48.98	3	50.05	49.20	0	4,222	0.00%
2020/12/18	1	49.70	1	50.20	49.95	0	4,176	0.00%
2020/12/17	15	49.77	1	49.70	49.80	14	4,147	0.34%
2020/12/16	12	50.47	2	50.85	50.50	10	4,107	0.24%
2020/12/15	14	51.70	14	51.60	50.40	0	4,083	0.00%
2020/12/14	5	50.13	18	50.09	50.50	-13	3,880	-0.34%
2020/12/11	65	49.77	11	51.05	49.50	54	3,852	1.40%
2020/12/10	12	50.89	7	51.43	50.70	5	3,835	0.13%
2020/12/09	13	51.77	7	51.70	51.70	6	3,743	0.16%
2020/12/08	27	53.06	15	53.00	52.70	12	3,599	0.33%
2020/12/07	25	55.11	33	55.25	55.40	-8	3,438	-0.23%
2020/12/04	26	52.72	44	52.38	53.40	-18	2,870	-0.63%
2020/12/03	0	0.00	6	49.27	48.55	-6	2,374	-0.25%
2020/12/02	1	48.50	3	48.47	48.50	-2	2,332	-0.09%
2020/12/01	6	47.85	9	47.92	48.00	-3	2,300	-0.13%
2020/11/30	21	48.28	18	48.18	47.95	3	2,292	0.13%
2020/11/27	4	47.10	2	47.23	47.05	2	2,241	0.09%
2020/11/26	2	46.30	9	46.61	46.60	-7	2,249	-0.31%
2020/11/25	10	46.48	3	46.58	46.05	7	2,250	0.31%
2020/11/24	7	46.95	3	47.15	47.00	4	2,210	0.18%
2020/11/23	1	46.30	35	46.83	47.65	-34	2,171	-1.57%
2020/11/20	3	45.93	5	45.76	46.05	-2	2,028	-0.10%
2020/11/19	28	45.89	16	46.19	45.35	12	1,985	0.60%
2020/11/18	1	45.45	3	45.45	45.50	-2	1,872	-0.11%
2020/11/17	11	45.50	1	45.50	45.35	10	1,872	0.53%
2020/11/16	17	45.22	17	44.96	45.15	0	1,890	0.00%
2020/11/13	1	43.85	6	44.33	44.35	-5	1,879	-0.27%
2020/11/12	0	0.00	9	44.14	43.80	-9	1,883	-0.48%
2020/11/11	0	0.00	5	44.04	43.70	-5	1,877	-0.27%
2020/11/10	3	43.85	4	43.85	43.85	-1	1,890	-0.05%
2020/11/09	5	43.40	8.1	43.41	43.60	-3.1	1,877	-0.17%
2020/11/06	0	0.00	7.2	42.76	42.50	-7.2	1,872	-0.39%
2020/11/05	7.1	42.11	13	42.23	42.30	-5.9	1,880	-0.31%
2020/11/04	4	41.19	13	41.62	41.75	-9	1,924	-0.47%
2020/11/03	12.1	41.29	0	0.00	41.25	12.1	1,959	0.62%
2020/11/02	12	41.38	0	0.00	40.80	12	2,007	0.60%
2020/10/30	3	42.02	7	42.08	41.65	-4	2,050	-0.19%
2020/10/29	5.1	41.63	0	0.00	42.00	5.1	2,087	0.24%
2020/10/28	5	42.97	0	0.00	42.80	5	2,080	0.24%
2020/10/27	3	43.40	2	43.63	43.40	1	2,133	0.05%
2020/10/26	3	43.40	0	0.00	43.35	3	2,166	0.14%
2020/10/23	1	43.00	3	43.42	44.10	-2	2,143	-0.09%
2020/10/22	3	42.95	6	43.36	43.00	-3	2,260	-0.13%
2020/10/21	5	43.11	2	43.53	43.05	3	2,425	0.12%
2020/10/20	16	43.43	8	44.19	43.05	8	2,688	0.30%
2020/10/19	9	43.55	11	43.24	44.15	-2	2,701	-0.07%
2020/10/16	24	42.71	0	0.00	42.25	24	2,745	0.87%
2020/10/15	2	43.15	1	43.60	43.10	1	2,879	0.03%
2020/10/14	4	43.50	6	43.39	43.35	-2	2,935	-0.07%
2020/10/13	6	43.25	3	44.10	43.25	3	2,988	0.10%
2020/10/12	2	43.78	5	44.50	43.75	-3	3,018	-0.10%
2020/10/08	3	44.52	1	45.20	44.20	2	3,078	0.06%
2020/10/07	1	44.65	2	44.95	44.95	-1	3,109	-0.03%
2020/10/06	1	44.35	4	44.61	44.50	-3	3,167	-0.09%
2020/09/30	2	43.33	2	43.75	43.85	0	3,455	0.00%
2020/09/29	4	43.50	2	43.83	43.35	2	3,702	0.05%
2020/09/28	2	43.25	5	43.25	44.05	-3	3,909	-0.08%
2020/09/25	1	42.75	0.3	42.30	42.00	0.7	4,182	0.02%
2020/09/24	3	43.92	0	0.00	43.00	3	4,699	0.06%
2020/09/23	0.3	44.45	3	44.65	44.65	-2.7	5,018	-0.05%
2020/09/22	1	44.35	4	44.38	44.30	-3	5,186	-0.06%
2020/09/21	1	45.00	0	0.00	44.90	1	5,464	0.02%
2020/09/18	2	45.65	10	45.80	45.65	-8	5,792	-0.14%
2020/09/17	0	0.00	2	45.20	45.40	-2	6,221	-0.03%
2020/09/16	3	45.25	2	45.50	45.05	1	6,332	0.02%
2020/09/15	13	45.53	9	44.95	45.40	4	6,368	0.06%
2020/09/14	2	43.45	13	43.93	44.00	-11	6,492	-0.17%
2020/09/11	1	43.10	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/09	6	43.40	3	43.70	43.45	3	6,563	0.05%
2020/09/08	8	43.78	8	44.04	43.85	0	6,580	0.00%
2020/09/07	12	44.11	12	44.45	43.55	0	6,638	0.00%
2020/09/04	10	43.52	5	43.90	43.95	5	6,670	0.07%
2020/09/03	2	44.68	3	45.42	44.40	-1	6,680	-0.01%
2020/09/02	10	44.94	0	0.00	45.10	10	6,696	0.15%
2020/09/01	5	44.67	5	43.96	44.95	0	6,706	0.00%
2020/08/31	2	43.63	0	0.00	43.40	2	6,698	0.03%
2020/08/28	2	43.83	0	0.00	43.95	2	6,715	0.03%
2020/08/27	1	44.40	0	0.00	44.20	1	6,759	0.01%
2020/08/26	4	44.04	7	44.38	44.50	-3	6,789	-0.04%
2020/08/25	8	44.29	11	44.25	44.40	-3	6,849	-0.04%
2020/08/24	7	43.21	7	43.71	43.40	0	6,875	0.00%
2020/08/21	12	43.00	20	43.24	43.50	-8	6,903	-0.12%
2020/08/20	16	42.44	7	43.69	42.40	9	6,915	0.13%
2020/08/19	5	45.67	1	45.70	45.20	4	6,871	0.06%
2020/08/18	5	46.39	3	46.33	46.30	2	6,847	0.03%
2020/08/17	2	46.78	0	0.00	47.00	2	6,914	0.03%
2020/08/14	1	47.00	1	47.05	47.00	0	6,979	0.00%
2020/08/13	1	46.25	3	46.98	46.25	-2	6,979	-0.03%
2020/08/11	11	47.49	11	47.70	47.30	0	6,969	0.00%
2020/08/10	3	47.55	0	0.00	47.25	3	6,966	0.04%
2020/08/07	8	48.10	8	48.25	48.45	0	6,937	0.00%
2020/08/06	14	48.15	6	48.63	47.70	8	6,923	0.11%
2020/08/05	2	48.25	6	48.71	48.60	-4	6,887	-0.06%
2020/08/04	1	47.45	0	0.00	47.80	1	6,835	0.01%
2020/08/03	2	47.13	0	0.00	47.10	2	6,806	0.03%
2020/07/31	2	46.98	5	47.04	47.05	-3	6,820	-0.04%
2020/07/30	5	47.53	1	47.55	47.80	4	6,752	0.06%
2020/07/29	9	46.37	6	46.83	46.95	3	6,725	0.04%
2020/07/28	19	47.61	17	48.11	46.20	2	6,658	0.03%
2020/07/27	11	50.77	20	50.99	49.15	-9	6,524	-0.14%
2020/07/24	23	53.33	22	53.32	52.10	1	6,354	0.02%
2020/07/23	22	52.60	10	52.45	52.90	12	6,085	0.20%
2020/07/22	5	52.18	10	52.08	52.50	-5	6,034	-0.08%
2020/07/21	18	52.49	6	52.07	53.00	12	6,100	0.20%
2020/07/20	3	50.77	24	49.67	50.80	-21	6,105	-0.34%
2020/07/17	12	49.39	51	49.00	48.95	-39	6,066	-0.64%
2020/07/16	8	50.20	23	50.57	50.10	-15	6,051	-0.25%
2020/07/15	10	50.72	6	51.52	50.10	4	6,025	0.07%
2020/07/14	2	50.75	6	51.12	51.00	-4	6,004	-0.07%
2020/07/13	10	51.50	6	51.03	51.60	4	5,971	0.07%
2020/07/10	8	50.69	4	52.00	50.80	4	5,933	0.07%
2020/07/09	8	53.43	8	53.55	52.60	0	5,837	0.00%
2020/07/08	12	53.41	29	53.52	54.00	-17	5,663	-0.30%
2020/07/07	89	52.21	32	53.95	51.50	57	5,429	1.05%
2020/07/06	14	53.96	22	54.63	54.00	-8	5,261	-0.15%
2020/07/03	39	53.70	40	54.01	52.80	-1	5,033	-0.02%
2020/07/02	11	49.70	15	48.67	51.30	-4	4,544	-0.09%
2020/07/01	10	47.64	158	47.50	47.75	-148	4,233	-3.50%	大賣/鉅額交易
2020/06/30	4	47.49	8	47.75	46.40	-4	4,065	-0.10%
2020/06/29	10	46.69	8	46.50	46.50	2	3,795	0.05%
2020/06/24	13	45.11	6.3	45.47	44.80	6.7	3,484	0.19%
2020/06/23	4	42.99	4	43.56	43.35	0	3,083	0.00%
2020/06/22	8	42.60	13	41.50	42.70	-5	2,987	-0.17%
2020/06/19	13.1	41.22	2	42.85	41.00	11.1	2,984	0.37%
2020/06/17	2	41.55	0	0.00	41.70	2	2,797	0.07%
2020/06/16	30	41.85	0	0.00	41.90	30	2,819	1.06%
2020/06/12	1.1	40.70	1	41.05	41.65	0.1	2,889	0.00%
2020/06/11	0.1	42.80	0	0.00	42.80	0.1	2,908	0.00%
2020/06/10	0	44.20	0	0.00	44.20	0	2,951	0.00%
2020/06/09	0	0.00	2	44.20	44.35	-2	2,993	-0.07%
2020/06/08	5	45.05	0	0.00	44.90	5	3,017	0.17%
2020/06/05	0	0.00	3	44.80	44.90	-3	2,992	-0.10%
2020/06/04	1	45.45	1	44.90	45.00	0	3,007	0.00%
2020/06/03	0	0.00	1	44.95	45.05	-1	3,010	-0.03%
2020/06/02	1	44.30	2	44.90	44.40	-1	2,974	-0.03%
2020/06/01	7	44.76	17	44.89	45.10	-10	2,948	-0.34%
2020/05/29	3	44.30	2	44.45	43.60	1	2,905	0.03%
2020/05/28	5	43.88	0	0.00	43.35	5	2,887	0.17%
2020/05/27	15	43.97	1	44.25	43.85	14	2,902	0.48%
2020/05/26	3	43.55	0	43.30	43.20	3	2,910	0.10%
2020/05/22	6	44.37	11	44.38	43.60	-5	2,934	-0.17%
2020/05/21	18	44.09	3.2	43.86	43.95	14.8	2,875	0.51%
2020/05/20	5	42.17	4	42.20	42.30	1	2,828	0.04%
2020/05/19	32	41.50	1	41.95	41.95	31	2,832	1.09%
2020/05/18	5	40.69	1.2	40.60	40.50	3.9	2,819	0.14%
2020/05/15	11	41.68	22	41.45	41.35	-11	2,838	-0.39%
2020/05/14	2.1	42.87	8	42.47	42.10	-5.9	2,851	-0.21%
2020/05/13	4	43.55	0	0.00	43.70	4	2,869	0.14%
2020/05/12	5	42.38	1	43.10	42.40	4	2,915	0.14%
2020/05/08	0	0.00	2	43.30	43.05	-2	2,945	-0.07%
2020/05/07	3	43.45	10	43.36	43.55	-7	2,940	-0.24%
2020/05/06	5	42.74	0	0.00	42.60	5	2,932	0.17%
2020/05/05	0	42.70	0	0.00	42.80	0	2,964	0.00%
2020/05/04	1	42.55	0	0.00	42.60	1	2,988	0.03%
2020/04/30	40	43.30	1	43.50	43.35	39	3,014	1.29%
2020/04/29	2	43.15	0	0.00	43.20	2	3,039	0.07%
2020/04/28	4	42.74	2	43.10	42.95	2	3,127	0.06%
2020/04/27	20.1	42.88	5	42.91	42.80	15.1	3,171	0.48%
2020/04/24	11	42.99	14	42.95	42.55	-3	3,160	-0.09%
2020/04/23	39	44.29	12.2	44.62	45.30	26.8	3,036	0.88%
2020/04/22	3	41.43	24	40.93	42.65	-21	2,927	-0.72%
2020/04/21	5.1	42.50	6	42.91	41.80	-1	2,950	-0.03%
2020/04/20	0.1	43.00	1	42.40	43.00	-0.9	3,053	-0.03%
2020/04/17	2	41.85	3	42.15	42.05	-1	3,103	-0.03%
2020/04/16	1	41.60	2	41.98	41.60	-1	3,147	-0.03%
2020/04/15	5	41.32	4	41.34	41.80	1	3,291	0.03%
2020/04/14	1	40.15	5	40.71	41.00	-4	3,368	-0.12%
2020/04/13	4	39.84	3	40.17	39.80	1	3,432	0.03%
2020/04/10	22	39.98	0	0.00	40.05	22	3,518	0.63%
2020/04/09	1	40.50	3	40.72	40.35	-2	3,753	-0.05%
2020/04/08	4	39.19	12	39.62	41.20	-8	3,905	-0.20%
2020/04/07	11	38.78	3	38.75	38.80	8	3,875	0.21%
2020/04/06	2	36.83	14	36.78	37.45	-12	3,842	-0.31%
2020/04/01	0	0.00	3	36.60	36.65	-3	3,824	-0.08%
2020/03/31	10	36.34	0	0.00	36.30	10	3,870	0.26%
2020/03/30	4	35.10	6	35.76	36.70	-2	3,875	-0.05%
2020/03/27	4	36.75	5	36.98	36.20	-1	3,858	-0.03%
2020/03/26	2	35.70	2	36.50	36.50	0	3,829	0.00%
2020/03/25	14	35.99	10	36.00	36.40	4	3,837	0.10%
2020/03/24	0	34.50	1	34.10	34.10	-1	3,804	-0.03%
2020/03/23	0	32.15	15	30.10	32.15	-15	3,791	-0.40%
2020/03/19	5	29.46	3	30.40	29.15	2	3,801	0.05%
2020/03/18	3	32.93	1	33.70	32.35	2	3,768	0.05%
2020/03/17	1	31.25	1	32.05	32.95	0	3,806	0.00%
2020/03/16	4	34.78	20	35.44	32.70	-16	3,763	-0.42%
2020/03/13	32	34.55	0	0.00	34.55	32	3,676	0.87%
2020/03/12	7	39.02	7	40.42	38.35	0	3,623	0.00%
2020/03/11	3.1	43.13	3	44.13	42.35	0.1	3,576	0.00%
2020/03/10	4.1	42.56	6	42.44	43.80	-1.9	3,586	-0.05%
2020/03/09	1	43.00	0	0.00	42.80	1	3,570	0.03%
2020/03/05	11	45.90	2	45.83	45.90	9	3,598	0.25%
2020/03/04	3	45.02	0	0.00	45.05	3	3,633	0.08%
2020/03/03	2	45.90	2	46.08	45.55	0	3,623	0.00%
2020/03/02	4	44.18	4	44.06	45.00	0	3,613	0.00%
2020/02/27	3	44.50	1	45.40	44.05	2	3,588	0.06%
2020/02/26	1	45.70	0	0.00	45.60	1	3,576	0.03%
2020/02/21	6	47.64	1	47.60	47.65	5	3,525	0.14%
2020/02/20	2	48.65	0	0.00	48.15	2	3,499	0.06%
2020/02/19	1	48.85	1	48.85	48.60	0	3,494	0.00%
2020/02/18	1	48.45	1	48.85	48.90	0	3,514	0.00%
2020/02/17	4	48.75	7	48.60	48.45	-3	3,503	-0.09%
2020/02/14	12	49.46	34	49.45	49.50	-22	3,488	-0.63%
2020/02/13	3	50.07	13	50.40	50.00	-10	3,453	-0.29%
2020/02/12	20	48.80	11	48.86	49.25	9	3,412	0.26%
2020/02/11	3.1	47.89	1	47.90	48.05	2.1	3,445	0.06%
2020/02/10	3	46.33	1	46.90	46.65	2	3,439	0.06%
2020/02/07	4	47.39	2	47.08	47.15	2	3,447	0.06%
2020/02/06	5	48.35	12	47.76	48.30	-7	3,450	-0.20%
2020/02/05	9	47.29	4	47.48	47.00	5	3,439	0.15%
2020/02/04	2	47.55	3	47.67	48.00	-1	3,428	-0.03%
2020/02/03	5	46.17	6	46.59	46.60	-1	3,452	-0.03%
2020/01/31	14	49.90	9	49.63	49.45	5	3,488	0.14%
2020/01/30	5	52.22	3	52.40	52.10	2	3,523	0.06%
2020/01/20	15	58.28	5	58.00	57.80	10	3,613	0.28%
2020/01/17	13	59.15	1	59.30	58.80	12	3,640	0.33%
2020/01/16	4	59.33	3	59.67	59.10	1	3,717	0.03%
2020/01/15	3	58.90	3	59.23	58.90	0	3,685	0.00%
2020/01/14	14	59.96	5	60.40	59.40	9	3,670	0.25%
2020/01/13	0	0.00	2	58.55	59.50	-2	3,550	-0.06%
2020/01/10	9	58.48	8	58.64	58.60	1	3,536	0.03%
2020/01/09	11	57.93	17	57.91	58.30	-6	3,463	-0.17%
2020/01/08	11	56.36	0	0.00	55.70	11	3,326	0.33%
2020/01/07	16	56.78	13	56.31	56.10	3	3,239	0.09%
2020/01/06	6	57.42	1	57.80	56.60	5	3,189	0.16%
2020/01/03	7	60.21	23	60.29	59.00	-16	3,236	-0.49%
2020/01/02	12	59.22	9	58.04	59.20	3	3,036	0.10%
2019/12/31	1	56.90	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.90	3	56.83	56.60	-2	3,005	-0.07%
2019/12/27	3	56.53	1	56.80	56.50	2	3,048	0.07%
2019/12/26	3	56.80	2	57.15	56.70	1	3,070	0.03%
2019/12/25	6	56.35	5	56.32	56.50	1	3,056	0.03%
2019/12/24	2	55.35	0	0.00	55.20	2	3,088	0.06%
2019/12/23	3	55.63	0	0.00	55.40	3	3,116	0.10%
2019/12/20	1	56.80	2	57.00	56.50	-1	3,169	-0.03%
2019/12/19	2	56.80	1	56.90	56.70	1	3,245	0.03%
2019/12/18	0	0.00	2	56.60	56.20	-2	3,316	-0.06%
2019/12/17	3	56.17	3	56.60	56.70	0	3,756	0.00%
2019/12/16	2	56.25	6	56.30	56.20	-4	4,080	-0.10%
2019/12/13	8	54.96	4	55.50	55.10	4	4,112	0.10%
2019/12/12	13	56.22	13	55.73	55.80	0	4,110	0.00%
2019/12/11	3	54.90	2.1	55.09	55.00	0.9	4,047	0.02%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1.1	53.91	21	53.93	54.20	-19.9	4,223	-0.47%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	7	53.34	1	53.80	53.20	6	4,334	0.14%
2019/12/02	8	53.91	3	54.00	53.60	5	4,322	0.12%
2019/11/29	3	56.30	10	56.50	55.50	-7	4,310	-0.16%
2019/11/26	14	55.95	7	56.29	56.50	7	4,448	0.16%
2019/11/25	1	55.70	2	55.90	55.70	-1	4,482	-0.02%
2019/11/22	1	55.30	0	0.00	55.00	1	4,476	0.02%
2019/11/21	1	55.00	1	55.20	55.10	0	4,518	0.00%
2019/11/20	7	54.73	1	54.90	55.50	6	4,564	0.13%
2019/11/19	1	55.30	0	0.00	55.10	1	4,634	0.02%
2019/11/18	1	55.20	0	0.00	55.20	1	4,737	0.02%
2019/11/15	31	54.41	5	55.06	55.10	26	4,998	0.52%
2019/11/14	1	54.70	0	0.00	54.20	1	5,063	0.02%
2019/11/13	20	55.41	2	55.50	55.40	18	5,266	0.34%
2019/11/12	4	54.60	1	54.70	54.90	3	5,298	0.06%
2019/11/11	2	54.45	2	55.00	54.10	0	5,362	0.00%
2019/11/08	23	55.77	2.1	55.81	55.90	20.9	5,378	0.39%
2019/11/06	0	0.00	3	58.60	58.20	-3	5,429	-0.06%
2019/11/05	4	58.75	4	58.73	58.70	0	5,471	0.00%
2019/11/04	3.1	58.09	4	57.90	58.00	-0.9	5,545	-0.02%
2019/11/01	4	57.55	2	57.70	57.40	2	5,587	0.04%
2019/10/31	3	58.77	4.1	58.30	58.00	-1.1	5,631	-0.02%
2019/10/30	1.1	59.78	11	60.82	59.50	-10	5,631	-0.18%
2019/10/29	22.1	60.05	20	60.33	60.00	2.1	5,586	0.04%
2019/10/28	20	60.45	18	60.54	60.60	2	5,596	0.04%
2019/10/25	8	58.70	7	58.70	58.50	1	5,523	0.02%
2019/10/24	3	58.97	3.1	58.74	59.00	-0.1	5,619	0.00%
2019/10/22	2	56.75	1.1	56.80	56.70	1	6,112	0.02%
2019/10/21	2	56.45	1.1	56.44	56.70	0.9	6,112	0.01%
2019/10/18	0	0.00	1	56.80	55.60	-1	6,120	-0.02%
2019/10/17	1	55.70	0	0.00	56.20	1	6,114	0.02%
2019/10/16	1	56.00	0	0.00	55.20	1	6,171	0.02%
2019/10/15	30	55.70	0	0.00	55.70	30	6,166	0.49%
2019/10/14	0	0.00	1	56.30	55.80	-1	6,180	-0.02%
2019/10/09	10.1	55.43	3	55.70	55.20	7.1	6,182	0.11%
2019/10/08	3	57.93	6	58.82	58.10	-3	6,080	-0.05%
2019/10/07	2	58.95	2	58.60	58.70	0	6,174	0.00%
2019/10/04	10	58.51	18	58.91	58.20	-8	6,210	-0.13%
2019/10/03	10	57.46	0	0.00	57.50	10	6,118	0.16%
2019/10/02	1	58.10	1	58.00	58.50	0	6,113	0.00%
2019/10/01	1	58.50	2	58.90	58.30	-1	6,158	-0.02%
2019/09/27	4.1	57.73	0	0.00	57.80	4.1	6,240	0.06%
2019/09/26	2	59.10	1	58.90	59.40	1	6,322	0.02%
2019/09/25	0	0.00	10	59.60	59.60	-10	6,379	-0.16%
2019/09/24	4	59.70	3	59.93	59.20	1	6,395	0.02%
2019/09/23	0	0.00	10	61.77	61.30	-10	6,301	-0.16%
2019/09/20	12	61.65	21	62.50	60.80	-9	6,224	-0.14%
2019/09/19	21	61.50	40	59.65	61.60	-19	5,795	-0.33%
2019/09/18	14	57.74	4	58.88	57.50	10	5,619	0.18%
2019/09/17	1	58.00	0	0.00	58.20	1	5,619	0.02%
2019/09/16	3	57.10	1	57.20	57.60	2	5,640	0.04%
2019/09/12	9	58.43	52	58.43	58.20	-43	5,644	-0.76%
2019/09/11	2	58.70	20	58.98	58.70	-18	5,630	-0.32%
2019/09/10	2	58.05	23	58.78	58.00	-21	5,584	-0.38%
2019/09/09	23	58.24	1	58.70	58.00	22	5,544	0.40%
2019/09/06	1	58.90	50	58.44	59.00	-49	5,454	-0.90%
2019/09/05	3	57.83	2	57.90	58.00	1	5,382	0.02%
2019/09/04	0	0.00	5	57.10	57.10	-5	5,354	-0.09%
2019/09/03	8	56.76	3	57.50	56.50	5	5,439	0.09%
2019/09/02	5	57.16	3	57.23	57.40	2	5,441	0.04%
2019/08/30	27	57.74	0	0.00	56.80	27	5,419	0.50%
2019/08/29	3	56.13	9	56.61	57.00	-6	5,340	-0.11%
2019/08/28	4	55.53	4	55.63	55.50	0	5,235	0.00%
2019/08/27	0	0.00	3	54.77	54.30	-3	5,189	-0.06%
2019/08/26	10	54.83	1	54.60	53.90	9	5,174	0.17%
2019/08/23	2	56.90	9.5	57.18	56.90	-7.5	5,128	-0.15%
2019/08/22	4.5	56.37	7	57.23	56.40	-2.5	5,109	-0.05%
2019/08/21	27	57.27	24	58.09	57.20	3	5,041	0.06%
2019/08/20	60	58.59	11	59.17	58.10	49	4,947	0.99%
2019/08/19	3	55.57	4.1	55.19	56.10	-1.1	4,697	-0.02%
2019/08/16	6.1	54.88	2	55.95	54.10	4.1	4,616	0.09%
2019/08/15	0	0.00	2	52.35	52.80	-2	4,413	-0.05%
2019/08/14	3	53.83	1	53.30	52.40	2	4,405	0.05%
2019/08/13	1	54.80	2	53.40	53.50	-1	4,355	-0.02%
2019/08/12	1	55.50	3	55.73	55.30	-2	4,337	-0.05%
2019/08/08	3	55.00	5	55.24	55.70	-2	4,286	-0.05%
2019/08/07	4	54.93	0	0.00	54.00	4	4,232	0.09%
2019/08/06	34	54.52	0	0.00	55.00	34	4,193	0.81%
2019/08/05	7	59.40	14	56.78	56.60	-7	4,101	-0.17%
2019/08/02	6	59.83	3	58.63	59.00	3	4,055	0.07%
2019/08/01	4	61.90	6	62.17	61.30	-2	4,025	-0.05%
2019/07/31	11	61.83	15	62.39	62.90	-4	3,997	-0.10%
2019/07/30	4	61.70	5	62.78	60.40	-1	3,974	-0.03%
2019/07/29	9.5	62.88	8	62.73	63.40	1.5	3,861	0.04%
2019/07/26	5.5	63.01	19	62.61	63.50	-13.5	3,813	-0.35%
2019/07/25	25	62.37	16.8	62.54	61.50	8.2	3,734	0.22%
2019/07/24	18	58.06	7	58.80	60.70	11	3,387	0.32%
2019/07/23	5	55.00	10	55.10	55.20	-5	3,258	-0.15%
2019/07/22	13	54.32	5	55.06	56.10	8	3,287	0.24%
2019/07/19	23	53.82	4	54.28	54.00	19	3,404	0.56%
2019/07/18	3	54.13	1	53.20	53.20	2	3,432	0.06%
2019/07/17	0	0.00	1	55.60	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	3	55.83	55.40	-3	3,466	-0.09%
2019/07/15	3	56.00	19	56.39	55.90	-16	3,586	-0.45%
2019/07/12	2	56.30	4	56.63	56.40	-2	3,660	-0.05%
2019/07/11	12	57.33	59	56.99	56.80	-47	3,642	-1.29%
2019/07/10	0	0.00	1	54.40	55.30	-1	3,519	-0.03%
2019/07/09	2	53.30	1	54.00	54.00	1	3,451	0.03%
2019/07/08	0	0.00	2	52.90	52.20	-2	3,411	-0.06%
2019/07/05	8	54.39	90	54.30	54.50	-82	3,418	-2.40%
2019/07/04	16	53.64	11	53.64	53.70	5	3,400	0.15%
2019/07/03	6	52.53	18	52.83	51.10	-12	3,368	-0.36%
2019/07/02	19	50.76	34	51.06	52.00	-15	3,268	-0.46%
2019/07/01	44	49.28	8	50.08	50.70	36	3,203	1.12%
2019/06/28	0	0.00	2	48.30	48.30	-2	3,202	-0.06%
2019/06/27	8	48.66	0	0.00	48.60	8	3,217	0.25%
2019/06/26	3	48.27	0	0.00	48.45	3	3,205	0.09%
2019/06/25	10	51.08	18	50.79	48.35	-8	3,182	-0.25%
2019/06/24	12	49.67	7.1	49.67	49.75	4.9	3,017	0.16%
2019/06/21	4	48.90	14	48.98	47.35	-10	2,962	-0.34%
2019/06/20	2	48.35	4	48.35	48.40	-2	2,927	-0.07%
2019/06/19	2	47.45	20	47.38	47.75	-18	2,928	-0.61%
2019/06/18	1	46.50	0	0.00	46.50	1	2,944	0.03%
2019/06/17	1	47.35	0.2	46.90	46.80	0.8	2,986	0.03%
2019/06/14	3	47.20	0	0.00	46.85	3	3,038	0.10%
2019/06/13	10.1	47.00	1	47.60	47.05	9.1	3,039	0.30%
2019/06/12	2	47.60	1	47.60	48.00	1	3,022	0.03%
2019/06/11	5	47.84	4.1	47.32	48.55	0.9	3,006	0.03%
2019/06/10	2	44.70	9	45.03	44.70	-7	2,927	-0.24%
2019/06/04	2	44.58	0	0.00	43.70	2	2,933	0.07%
2019/06/03	1	43.35	0	0.00	44.45	1	2,948	0.03%
2019/05/31	0	0.00	2	44.33	43.90	-2	2,969	-0.07%
2019/05/30	2	44.03	1	43.90	44.20	1	2,979	0.03%
2019/05/29	3	43.49	3	43.28	43.50	0	3,005	0.00%
2019/05/28	5	42.16	4	42.38	42.80	1	3,041	0.03%
2019/05/27	1	40.65	1	40.95	41.25	0	3,089	0.00%
2019/05/24	33	41.93	1	41.65	41.75	32	3,106	1.03%
2019/05/23	2	42.90	2	43.00	42.35	0	3,106	0.00%
2019/05/22	3	44.08	4	43.95	44.15	-1	3,132	-0.03%
2019/05/21	7	43.10	3	42.80	43.15	4	3,483	0.11%
2019/05/20	30	44.95	0	43.95	43.90	30	3,605	0.83%
2019/05/17	2	44.95	0	0.00	44.35	2	3,633	0.06%
2019/05/15	5	46.40	3	46.45	46.65	2	3,650	0.05%
2019/05/14	5.1	45.15	0	0.00	45.50	5.1	3,673	0.14%
2019/05/10	22	47.38	1	46.30	46.90	21	3,692	0.57%
2019/05/09	11	46.95	1	46.70	46.65	10	3,687	0.27%
2019/05/08	1	48.60	1	48.60	48.60	0	3,657	0.00%
2019/05/07	3.2	49.88	1	49.80	49.60	2.2	3,653	0.06%
2019/05/06	4	49.85	1	49.90	49.95	3	3,669	0.08%
2019/05/03	0	0.00	5	50.62	51.40	-5	3,649	-0.14%
2019/05/02	3	51.73	6	51.92	50.70	-3	3,654	-0.08%
2019/04/30	4	50.08	25	50.00	50.90	-21	3,629	-0.58%
2019/04/29	6	51.25	16	51.01	49.55	-10	3,696	-0.27%
2019/04/26	1	50.10	10	50.07	50.50	-9	3,621	-0.25%
2019/04/25	37	50.39	51	50.62	50.60	-14	3,583	-0.39%
2019/04/24	1	48.90	4	49.08	48.60	-3	3,463	-0.09%
2019/04/23	3	48.05	54	47.93	47.85	-51	3,476	-1.47%
2019/04/22	39	49.19	17	50.85	49.05	22	3,485	0.63%
2019/04/19	23	49.62	44	48.91	49.80	-21	3,458	-0.61%
2019/04/18	74	48.20	19	48.17	47.75	55	3,312	1.66%
2019/04/17	3	47.25	1.2	47.15	47.15	1.9	3,229	0.06%
2019/04/16	2	47.10	2	47.13	47.05	0	3,235	0.00%
2019/04/15	0	0.00	4	46.56	47.15	-4	3,240	-0.12%
2019/04/12	2	46.13	0	0.00	45.80	2	3,260	0.06%
2019/04/11	4	47.49	6	48.08	46.65	-2	3,285	-0.06%
2019/04/10	5	47.54	6	47.54	47.40	-1	3,284	-0.03%
2019/04/09	11	47.01	10.5	47.27	46.70	0.5	3,271	0.02%
2019/04/08	4.4	46.09	4	46.23	45.85	0.4	3,231	0.01%
2019/04/03	2	45.78	11	46.40	45.60	-9	3,397	-0.26%
2019/04/02	10	45.80	10.2	45.80	45.80	-0.2	3,448	-0.01%
2019/04/01	3	44.66	4	45.17	44.45	-1	3,397	-0.03%
2019/03/29	5	44.15	2	44.33	44.55	3	3,373	0.09%
2019/03/28	2	44.27	0	0.00	44.20	2	3,423	0.06%
2019/03/27	1.1	43.91	1	43.85	44.00	0.1	3,437	0.00%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/25	4.2	44.49	0	0.00	44.10	4.2	3,434	0.12%
2019/03/22	4	46.08	3	46.12	45.80	1	3,436	0.03%
2019/03/21	13	45.54	4	46.01	45.80	9	3,419	0.26%
2019/03/20	4	46.66	9.5	46.84	46.25	-5.5	3,405	-0.16%
2019/03/19	9	46.24	33	45.58	46.40	-24	3,401	-0.71%
2019/03/18	2.3	44.86	20	45.40	44.85	-17.7	3,357	-0.53%
2019/03/15	4	44.25	3	44.32	44.85	1	3,355	0.03%
2019/03/14	10	44.24	1	44.30	44.00	9	3,365	0.27%
2019/03/13	4	44.66	5	44.63	44.65	-1	3,399	-0.03%
2019/03/12	0	43.85	0	0.00	43.80	0	3,412	0.00%
2019/03/11	6	43.92	2	44.43	43.75	4	3,458	0.12%
2019/03/08	35	43.35	2	43.48	43.80	33	3,525	0.94%
2019/03/07	5	44.07	0	0.00	43.90	5	3,573	0.14%
2019/03/06	11.1	44.42	1	44.95	44.20	10.1	3,639	0.28%
2019/03/05	13.1	44.86	0	0.00	44.85	13.1	3,708	0.35%
2019/03/04	5	45.19	4	45.01	44.90	1	3,854	0.03%
2019/02/27	5	46.54	1	45.90	45.95	4	3,874	0.10%
2019/02/26	9	48.94	14	48.79	48.00	-5	3,834	-0.13%
2019/02/25	2	47.85	3	47.63	47.85	-1	3,907	-0.03%
2019/02/21	0	0.00	34	48.27	48.65	-34	4,044	-0.84%
2019/02/20	26	50.30	91	50.65	48.30	-65	4,041	-1.61%
2019/02/19	8	46.32	10	47.18	48.85	-2	3,713	-0.05%
2019/02/18	3	44.12	10	44.14	44.45	-7	3,564	-0.20%
2019/02/15	10	43.83	0	0.00	43.30	10	3,522	0.28%
2019/02/14	1	43.60	2	44.15	43.70	-1	3,512	-0.03%
2019/02/13	7	43.14	2	43.45	43.00	5	3,482	0.14%
2019/02/12	8	43.83	1	43.90	43.35	7	3,456	0.20%
2019/02/11	1	42.80	3	43.33	43.70	-2	3,445	-0.06%
2019/01/30	6	43.28	0	0.00	43.00	6	3,451	0.17%
2019/01/29	3	43.60	0	0.00	43.35	3	3,481	0.09%
2019/01/28	57	44.69	8	44.58	44.40	49	3,505	1.40%
2019/01/25	2	44.30	7	44.36	44.10	-5	3,574	-0.14%
2019/01/24	2	43.70	7	43.69	43.65	-5	3,590	-0.14%
2019/01/23	8	43.26	3	44.03	43.15	5	3,634	0.14%
2019/01/22	6	43.55	2	44.00	43.35	4	3,669	0.11%
2019/01/21	16	44.20	9	43.96	44.50	7	3,757	0.19%
2019/01/18	2	42.45	0	0.00	42.20	2	3,761	0.05%
2019/01/17	1	42.90	28	42.95	42.25	-27	3,816	-0.71%
2019/01/16	6	43.17	5	43.32	43.00	1	3,925	0.03%
2019/01/15	5	43.36	4	43.54	43.20	1	3,927	0.03%
2019/01/14	6	43.21	2	42.80	43.30	4	3,847	0.10%
2019/01/11	3	42.62	4	42.80	41.75	-1	3,839	-0.03%
2019/01/10	1	41.85	4	41.78	41.60	-3	3,810	-0.08%
2019/01/09	0	0.00	11	41.79	42.00	-11	3,830	-0.29%
2019/01/08	0	40.95	1	40.70	41.10	-1	3,839	-0.03%
2019/01/07	0	40.10	5	40.41	40.10	-5	3,844	-0.13%
2019/01/04	3	39.53	11	39.23	39.10	-8	3,894	-0.21%
2019/01/03	15	41.41	0	0.00	40.65	15	3,914	0.38%
2019/01/02	6	42.93	4	43.16	42.60	2	3,940	0.05%