智原 (3035)-康和-台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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156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－康和-台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

康和-台北券商分點個股進出
康和-台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
2024/05/20	2.1	280.36	4	280.50	280.50	-1.9	8,079	-0.02%
2024/05/17	2	277.50	2	279.25	277.00	0	8,352	0.00%
2024/05/16	4	278.13	4	279.13	278.50	0	8,603	0.00%
2024/05/15	7.1	278.45	6.1	275.18	272.50	1	8,787	0.01%
2024/05/14	14	274.64	14	278.89	279.00	0	9,059	0.00%
2024/05/13	7.2	272.28	1	272.50	272.00	6.2	9,141	0.07%
2024/05/10	7	275.86	7	272.93	273.00	0	9,396	0.00%
2024/05/09	15.1	280.84	15	277.64	276.50	0	9,548	0.00%
2024/05/08	10	282.15	5	282.00	282.00	5	9,612	0.05%
2024/05/07	13	281.58	8	280.50	281.00	5	9,742	0.05%
2024/05/06	10	289.40	9	285.57	285.00	1	9,809	0.01%
2024/05/03	3	290.50	2	289.50	289.00	1	9,974	0.01%
2024/05/02	13	291.15	13	288.50	288.50	0	10,181	0.00%
2024/04/30	0	297.50	0	0.00	294.00	0	10,399	0.00%
2024/04/29	2	298.00	7	302.22	297.50	-5	10,499	-0.05%
2024/04/26	4.1	296.99	6.1	288.39	295.50	-2.1	10,648	-0.02%
2024/04/25	13.1	282.20	1	283.96	279.00	12.1	10,729	0.11%
2024/04/24	13.2	295.59	8	299.25	294.50	5.2	10,820	0.05%
2024/04/23	1	292.50	1	293.00	295.00	0	11,021	0.00%
2024/04/22	7	301.50	6	292.42	290.00	1	11,541	0.01%
2024/04/19	14.2	315.88	13	307.73	306.00	1.2	11,660	0.01%
2024/04/18	1	317.50	4	321.13	322.00	-3	12,058	-0.02%
2024/04/17	11	317.00	8	314.00	314.00	3	12,758	0.02%
2024/04/16	4	312.88	8.3	314.58	313.00	-4.3	12,920	-0.03%
2024/04/15	8	316.56	7	314.45	312.50	1	13,093	0.01%
2024/04/12	4	320.00	5	319.60	323.00	-1	13,337	-0.01%
2024/04/11	2	326.15	1.1	328.59	318.50	0.9	13,637	0.01%
2024/04/10	1	328.50	2.2	330.00	329.00	-1.2	13,758	-0.01%
2024/04/09	1	335.50	1	339.00	329.00	0	14,098	0.00%
2024/04/08	2	345.75	0	345.50	338.00	2	14,140	0.01%
2024/04/03	1	339.50	1	341.50	345.00	0	14,171	0.00%
2024/04/02	3	350.50	3	348.33	347.50	0	14,312	0.00%
2024/04/01	1	349.00	2	350.00	349.00	-1	14,392	-0.01%
2024/03/29	32	345.88	32	344.64	344.00	0	14,472	0.00%
2024/03/28	4.1	336.63	4	334.75	334.50	0.1	14,504	0.00%
2024/03/27	1	342.50	2	339.50	338.00	-1	14,643	-0.01%
2024/03/26	16	343.37	10	340.81	339.50	6	14,942	0.04%
2024/03/25	4	351.99	2	352.25	349.00	2	15,108	0.01%
2024/03/22	10	349.95	8	351.94	351.50	2	15,234	0.01%
2024/03/21	3.1	350.50	2	345.55	345.50	1.1	15,435	0.01%
2024/03/20	8	349.81	10	348.30	347.50	-2	15,647	-0.01%
2024/03/19	14	352.14	13.1	352.84	350.00	0.9	15,930	0.01%
2024/03/18	6	354.00	9	357.28	359.00	-3	16,292	-0.02%
2024/03/15	6	359.91	5.1	360.02	354.50	0.9	16,844	0.01%
2024/03/14	8.2	348.99	7	348.29	362.00	1.2	16,946	0.01%
2024/03/13	0	0.00	7	347.86	345.00	-7	17,056	-0.04%
2024/03/12	8.1	365.31	35	362.51	361.50	-26.9	17,194	-0.16%
2024/03/11	4	363.01	1.1	364.77	363.00	2.9	17,407	0.02%
2024/03/08	11	375.45	15	365.03	362.50	-4	17,626	-0.02%
2024/03/07	3.2	383.57	3	375.83	375.00	0.2	17,877	0.00%
2024/03/06	7	387.57	9	388.22	392.00	-2	18,100	-0.01%
2024/03/05	4	407.50	6	410.33	401.00	-2	18,356	-0.01%
2024/03/04	5	407.20	4.1	408.73	403.00	0.9	18,934	0.00%
2024/03/01	24	401.52	24	400.13	398.50	0	19,232	0.00%
2024/02/29	3	385.17	2	386.75	387.00	1	19,198	0.01%
2024/02/27	5.1	383.73	5.1	381.85	382.00	0	19,253	0.00%
2024/02/26	3.1	381.02	3.2	381.88	380.00	-0.1	19,419	0.00%
2024/02/23	7	385.29	11	387.45	386.00	-4	19,620	-0.02%
2024/02/22	8.2	384.33	6.2	387.26	382.00	2	19,604	0.01%
2024/02/21	10.1	385.86	4	388.13	380.00	6.1	19,883	0.03%
2024/02/20	21.5	407.98	11	404.82	400.00	10.5	19,888	0.05%
2024/02/19	15.3	426.36	18.2	416.77	415.00	-2.9	19,708	-0.01%
2024/02/16	15.3	446.78	7.1	449.42	441.50	8.2	19,710	0.04%
2024/02/15	19	443.63	24	449.56	455.00	-5	19,626	-0.03%
2024/02/05	7.3	421.14	4	422.00	418.00	3.3	19,452	0.02%
2024/02/02	6	424.75	7	427.07	421.00	-1	19,498	-0.01%
2024/02/01	8.2	419.58	11	421.89	411.00	-2.8	19,353	-0.01%
2024/01/31	9	421.50	4	422.75	416.50	5	19,344	0.03%
2024/01/30	8.1	424.25	10	426.15	430.00	-2	19,350	-0.01%
2024/01/29	7.3	419.96	5	422.00	420.50	2.3	19,371	0.01%
2024/01/26	17	431.32	12	431.88	422.00	5	19,472	0.03%
2024/01/25	7	434.00	9	437.00	439.50	-2	19,553	-0.01%
2024/01/24	9	430.83	2	430.25	429.00	7	19,605	0.04%
2024/01/23	9	442.39	7	444.86	437.00	2	19,739	0.01%
2024/01/22	19.2	444.34	20	441.73	448.00	-0.9	19,787	0.00%
2024/01/19	28.1	436.82	11	433.18	430.00	17.1	19,771	0.09%
2024/01/18	13.1	424.51	12	420.88	423.50	1.1	19,624	0.01%
2024/01/17	33.1	431.41	23	433.41	428.00	10.1	19,804	0.05%
2024/01/16	28	429.59	41.5	425.60	429.50	-13.5	19,718	-0.07%
2024/01/15	31	418.60	20	419.83	411.50	11	19,409	0.06%
2024/01/12	30	422.57	36	424.18	421.50	-6	19,403	-0.03%
2024/01/11	32	399.22	38.3	400.76	422.50	-6.3	19,203	-0.03%
2024/01/10	10	383.55	8.1	382.28	387.00	1.9	18,815	0.01%
2024/01/09	17.1	378.05	16	382.75	375.50	1.1	19,198	0.01%
2024/01/08	33	382.44	19.5	384.77	377.00	13.5	19,208	0.07%
2024/01/05	21	380.33	33	378.17	384.00	-12	19,186	-0.06%
2024/01/04	6	368.42	7	370.86	372.00	-1	19,117	-0.01%
2024/01/03	14	366.71	32.1	364.89	373.00	-18.1	19,381	-0.09%
2024/01/02	1	353.50	4	358.00	360.00	-3	19,188	-0.02%
2023/12/29	10	354.30	10	355.65	357.00	0	19,396	0.00%
2023/12/28	16	358.34	8	364.63	354.50	8	19,425	0.04%
2023/12/27	14	361.36	10	362.05	362.50	4	19,385	0.02%
2023/12/26	7.1	361.08	8	362.31	361.00	-0.9	19,483	0.00%
2023/12/25	12.4	356.63	8	359.00	357.00	4.4	19,539	0.02%
2023/12/22	39	357.71	42	357.57	358.00	-3	19,741	-0.02%
2023/12/21	9	352.00	6	354.50	350.50	3	19,791	0.02%
2023/12/20	17	368.62	14	369.93	365.50	3	19,736	0.02%
2023/12/19	9	371.56	11.1	369.53	373.50	-2.1	19,880	-0.01%
2023/12/18	18	369.42	20	368.05	367.00	-2	20,079	-0.01%
2023/12/15	25	365.68	25	365.62	361.00	0	20,106	0.00%
2023/12/14	11	371.09	12	372.33	369.00	-1	20,167	0.00%
2023/12/13	69.1	370.59	62	375.94	368.00	7.1	20,049	0.04%
2023/12/12	27.5	380.62	33.1	377.56	382.50	-5.6	20,136	-0.03%
2023/12/11	10	363.05	8	368.19	361.50	2	19,961	0.01%
2023/12/08	15	365.33	20	366.28	370.00	-5	20,159	-0.02%
2023/12/07	14	359.36	10	361.80	357.50	4	20,283	0.02%
2023/12/06	8	363.38	8	367.50	361.50	0	20,444	0.00%
2023/12/05	15	367.70	12	372.54	363.50	3	20,557	0.01%
2023/12/04	15.1	383.95	15	386.23	380.00	0.1	20,635	0.00%
2023/12/01	117	390.82	117	382.42	391.00	0	20,733	0.00%	大買/大賣/
2023/11/30	21	382.12	25	380.04	385.50	-4	20,695	-0.02%
2023/11/29	26	371.16	31.1	370.33	380.00	-5.1	20,458	-0.03%
2023/11/28	7	359.00	23.2	347.57	361.00	-16.2	20,092	-0.08%
2023/11/27	12	333.75	13	339.42	331.00	-1	19,840	-0.01%
2023/11/24	11	342.36	21.1	340.63	344.00	-10.1	20,119	-0.05%
2023/11/23	22	337.50	14.2	339.52	336.00	7.8	20,142	0.04%
2023/11/22	50.1	350.38	47	347.72	346.00	3.1	20,082	0.02%
2023/11/21	23	344.76	19	347.16	342.50	4	20,170	0.02%
2023/11/20	20	350.68	18	353.00	345.00	2	20,428	0.01%
2023/11/17	29	337.52	40.5	336.20	351.00	-11.5	20,281	-0.06%
2023/11/16	11	319.68	9	321.28	319.50	2	20,030	0.01%
2023/11/15	24	331.80	15	329.93	320.50	9	20,265	0.04%
2023/11/14	21	333.55	18	334.33	331.00	3	20,648	0.01%
2023/11/13	11	333.45	12.1	332.32	334.00	-1.1	21,080	-0.01%
2023/11/10	23	327.22	13	331.54	323.50	10	21,400	0.05%
2023/11/09	9	332.06	19	329.58	333.50	-10	21,561	-0.05%
2023/11/08	62	335.37	62	328.32	335.50	0	21,750	0.00%
2023/11/07	13	327.81	14.3	328.63	328.50	-1.3	21,883	-0.01%
2023/11/06	10.3	330.21	9	330.50	332.00	1.3	21,808	0.01%
2023/11/03	9	322.67	8	324.00	322.00	1	21,652	0.00%
2023/11/02	12	319.29	14	317.36	324.00	-2	21,438	-0.01%
2023/11/01	30	302.82	21	303.36	302.50	9	21,213	0.04%
2023/10/31	114	310.87	111	326.29	302.00	3	21,011	0.01%	大買/大賣/
2023/10/30	18	322.83	19	315.29	326.00	-1	20,706	0.00%
2023/10/27	10	312.30	8.1	312.29	308.50	1.9	20,545	0.01%
2023/10/26	81	321.94	51	319.48	318.00	30	20,428	0.15%
2023/10/25	20	330.72	48	327.26	325.00	-28	20,272	-0.14%
2023/10/24	16	336.75	10	339.30	339.50	6	20,005	0.03%
2023/10/23	47	336.84	51	332.41	338.50	-4	19,784	-0.02%
2023/10/20	14	335.54	8	333.69	334.50	6	19,531	0.03%
2023/10/19	27	340.93	23	343.28	343.00	4	19,944	0.02%
2023/10/18	8	351.31	14	350.64	351.00	-6	20,269	-0.03%
2023/10/17	19	357.87	30	357.13	352.50	-11	20,249	-0.05%
2023/10/16	11	343.68	11	346.60	350.00	0	20,262	0.00%
2023/10/13	57	341.40	63	338.84	343.00	-6	20,547	-0.03%
2023/10/12	9	340.44	9	339.61	345.00	0	20,918	0.00%
2023/10/11	13	336.85	16	338.25	331.00	-3	21,100	-0.01%
2023/10/06	113.1	321.78	106	319.02	323.00	7.1	21,221	0.03%	大買/大賣/
2023/10/05	19	317.54	23.1	313.99	321.00	-4	21,269	-0.02%
2023/10/04	4.1	300.74	3	301.67	303.00	1.1	21,347	0.00%
2023/10/03	1.4	309.00	2	307.25	304.00	-0.6	21,588	0.00%
2023/10/02	8	313.31	10.1	314.20	312.50	-2.1	21,981	-0.01%
2023/09/28	102	307.51	105	310.97	306.00	-3	22,153	-0.01%	大買/大賣/
2023/09/27	45	303.08	27	299.54	306.00	18	22,691	0.08%
2023/09/26	6	307.17	25.1	304.38	303.00	-19.1	22,997	-0.08%
2023/09/25	22.1	310.52	24	310.02	309.50	-1.9	23,198	-0.01%
2023/09/22	96.1	303.25	70	302.23	304.50	26.1	23,162	0.11%
2023/09/21	15.2	303.23	26	298.56	298.00	-10.9	23,315	-0.05%
2023/09/20	3.1	323.00	4	319.26	315.50	-0.9	23,080	0.00%
2023/09/19	17.3	329.03	21	327.31	322.50	-3.8	23,122	-0.02%
2023/09/18	6	341.42	9	343.44	344.50	-3	23,117	-0.01%
2023/09/15	26	347.31	35	350.55	338.00	-9	23,086	-0.04%
2023/09/14	23	355.54	123	353.02	356.50	-100	22,723	-0.44%	大賣/
2023/09/13	26	338.15	26.1	331.60	348.00	-0.1	22,482	0.00%
2023/09/12	38.2	336.84	26.2	332.04	325.50	12	22,316	0.05%
2023/09/11	23	350.19	13	352.46	346.50	10	22,193	0.05%
2023/09/08	6	357.50	14	360.11	360.00	-8	21,987	-0.04%
2023/09/07	62	362.32	75	368.59	369.50	-13	21,976	-0.06%
2023/09/06	4	357.88	14	362.18	367.00	-10	21,685	-0.05%
2023/09/05	11	350.09	20	350.78	357.00	-9	21,301	-0.04%
2023/09/04	54	337.05	56	343.01	345.00	-2	21,044	-0.01%
2023/09/01	72	348.41	74	338.68	335.00	-2	20,849	-0.01%
2023/08/31	61	344.36	55	344.65	345.00	6	20,501	0.03%
2023/08/30	71.2	344.79	74.1	345.14	342.00	-2.9	20,321	-0.01%
2023/08/29	8.1	336.25	28	332.39	335.50	-19.9	19,928	-0.10%
2023/08/28	13.1	333.86	10	335.35	335.00	3.1	19,742	0.02%
2023/08/25	56	337.41	16	335.54	334.00	40	19,539	0.20%
2023/08/24	12.1	341.70	4	349.00	333.00	8.1	19,248	0.04%
2023/08/23	13	333.96	7	333.29	340.50	6	19,019	0.03%
2023/08/22	9	344.89	7	346.07	341.00	2	18,776	0.01%
2023/08/21	32.1	340.70	18	338.56	335.50	14.1	18,741	0.08%
2023/08/18	16	352.21	23	344.67	328.00	-7	18,462	-0.04%
2023/08/17	56	361.19	58.1	363.65	357.00	-2.1	17,899	-0.01%
2023/08/16	14.1	336.79	16.1	335.76	341.00	-2	17,419	-0.01%
2023/08/15	13.1	326.51	13.2	330.11	334.00	-0.1	17,012	0.00%
2023/08/14	18	301.61	11	302.50	304.00	7	16,725	0.04%
2023/08/11	8	295.06	12.5	295.83	293.50	-4.5	16,465	-0.03%
2023/08/10	10.5	289.73	10	282.00	280.00	0.5	16,235	0.00%
2023/08/09	0.3	302.77	0	300.00	301.00	0.3	16,253	0.00%
2023/08/08	2.3	288.65	3	291.50	295.50	-0.7	16,287	0.00%
2023/08/07	3	289.00	0.2	288.45	307.50	2.8	16,315	0.02%
2023/08/04	0.3	273.19	0.1	270.50	281.50	0.2	16,299	0.00%
2023/08/02	2.1	289.87	4	287.75	281.00	-1.9	16,296	-0.01%
2023/08/01	7.1	318.18	7	313.14	312.00	0.1	16,305	0.00%
2023/07/31	24.3	314.39	32	308.78	326.00	-7.7	16,364	-0.05%
2023/07/28	2.1	317.38	45	321.60	319.50	-42.9	16,321	-0.26%
2023/07/27	47	316.28	13	320.77	331.00	34	16,358	0.21%
2023/07/26	5	346.80	2	348.00	340.00	3	16,321	0.02%
2023/07/25	0.1	381.00	0	0.00	377.50	0.1	16,440	0.00%
2023/07/24	29.1	383.79	55	388.34	377.50	-25.9	16,601	-0.16%
2023/07/21	44	373.41	16.2	370.40	379.50	27.9	16,376	0.17%
2023/07/20	16.2	340.94	22	336.36	345.00	-5.9	15,962	-0.04%
2023/07/19	41	331.84	91	334.75	329.00	-50	15,782	-0.32%
2023/07/18	27.1	324.12	66.1	316.92	314.00	-39	15,305	-0.25%
2023/07/17	31.1	317.02	49	313.03	319.00	-17.9	14,809	-0.12%
2023/07/14	29	290.55	20	282.40	295.00	9	14,264	0.06%
2023/07/13	16	274.38	23.8	273.71	268.50	-7.8	13,808	-0.06%
2023/07/12	10	260.15	7	262.07	260.50	3	13,253	0.02%
2023/07/11	18.1	264.51	2	263.75	262.00	16.1	13,097	0.12%
2023/07/10	9	250.00	17	252.94	253.50	-8	12,812	-0.06%
2023/07/07	63	239.89	63.2	243.43	244.50	-0.2	12,591	0.00%
2023/07/06	6	259.83	7	256.86	253.50	-1	12,163	-0.01%
2023/07/05	160	250.88	166	257.63	255.50	-6	11,910	-0.05%	大買/大賣/
2023/07/04	12	240.67	20.3	243.20	250.50	-8.3	11,417	-0.07%
2023/07/03	30	218.88	26	222.73	228.00	4	11,054	0.04%
2023/06/30	104.1	209.49	61	213.23	211.00	43.1	10,835	0.40%	大買/
2023/06/29	86	210.99	24	212.25	210.00	62	10,851	0.57%
2023/06/28	74	200.50	75	201.79	201.00	-1	10,717	-0.01%
2023/06/27	16.2	202.68	10	201.95	198.00	6.2	11,051	0.06%
2023/06/26	56	201.47	64	203.36	202.00	-8	11,102	-0.07%
2023/06/21	67	196.28	59	197.43	199.00	8	11,496	0.07%
2023/06/20	212	198.13	103	196.19	196.00	109	11,548	0.94%	大買/大賣/鉅額交易
2023/06/19	9	197.11	4	197.38	196.50	5	11,706	0.04%
2023/06/16	6	190.58	16	192.44	193.00	-10	11,603	-0.09%
2023/06/15	5	191.20	29	191.55	190.00	-24	11,553	-0.21%
2023/06/14	11	188.41	8	186.25	186.00	3	11,600	0.03%
2023/06/13	6	187.00	5.5	187.27	187.50	0.5	11,641	0.00%
2023/06/12	2	176.00	5	175.40	174.50	-3	11,506	-0.03%
2023/06/09	4	172.75	9	171.94	173.50	-5	11,537	-0.04%
2023/06/08	12	168.71	8	168.38	168.50	4	11,624	0.03%
2023/06/07	2	170.25	2	171.25	172.00	0	11,779	0.00%
2023/06/06	4	171.13	4	171.63	170.50	0	12,282	0.00%
2023/06/05	26	173.00	1	173.00	173.00	25	12,355	0.20%
2023/06/02	3	173.00	1	172.00	172.00	2	12,416	0.02%
2023/06/01	5	170.60	1	171.50	173.00	4	12,476	0.03%
2023/05/31	7	172.07	3	172.17	171.50	4	12,750	0.03%
2023/05/30	2	171.25	4	172.00	172.50	-2	12,802	-0.02%
2023/05/29	8	174.00	10	174.35	173.50	-2	12,820	-0.02%
2023/05/26	7	169.71	4	171.50	168.50	3	12,907	0.02%
2023/05/25	8	172.56	39	171.91	170.50	-31	13,281	-0.23%
2023/05/24	3	167.50	0	0.00	167.00	3	13,602	0.02%
2023/05/23	24	171.75	24	170.75	171.00	0	13,714	0.00%
2023/05/22	3	169.67	4	168.50	168.50	-1	13,833	-0.01%
2023/05/19	7	171.36	9	170.72	172.00	-2	13,863	-0.01%
2023/05/18	16	167.50	11	167.91	167.50	5	13,979	0.04%
2023/05/17	16	166.00	17	164.88	166.50	-1	14,073	-0.01%
2023/05/16	7	166.57	5	162.00	162.00	2	14,134	0.01%
2023/05/15	10	163.40	11	164.77	164.50	-1	14,162	-0.01%
2023/05/12	2	166.50	2	165.25	167.00	0	14,331	0.00%
2023/05/11	5	167.70	3	169.83	164.50	2	14,585	0.01%
2023/05/10	7	169.57	8	169.19	169.50	-1	15,086	-0.01%
2023/05/09	20	167.15	17	167.88	168.00	3	15,223	0.02%
2023/05/08	9	170.44	7	171.43	168.50	2	15,458	0.01%
2023/05/05	6	169.33	4	169.38	170.00	2	16,178	0.01%
2023/05/04	6	167.08	7	167.57	169.00	-1	16,439	-0.01%
2023/05/03	47	166.15	55	166.03	166.00	-8	16,616	-0.05%
2023/05/02	7	167.07	7	167.57	170.00	0	16,586	0.00%
2023/04/28	4	164.25	5	164.50	164.00	-1	16,619	-0.01%
2023/04/27	9	160.33	5.1	159.65	160.00	3.9	16,470	0.02%
2023/04/26	58	160.02	43.1	159.48	158.50	14.9	16,309	0.09%
2023/04/25	3.5	172.66	4	173.38	171.00	-0.5	15,999	0.00%
2023/04/24	6	179.34	6	179.17	177.00	0	15,830	0.00%
2023/04/21	9	185.89	11	188.91	184.50	-2	15,754	-0.01%
2023/04/20	7	189.07	11	188.50	191.00	-4	15,770	-0.03%
2023/04/19	6	189.75	4	191.38	188.50	2	15,884	0.01%
2023/04/18	7	192.50	7	195.07	191.50	0	15,912	0.00%
2023/04/17	8	194.06	7	193.50	194.50	1	15,967	0.01%
2023/04/14	4	193.75	6	194.08	194.50	-2	16,057	-0.01%
2023/04/13	7	192.43	6	193.33	192.00	1	16,143	0.01%
2023/04/12	3	195.67	32	195.27	196.50	-29	16,172	-0.18%
2023/04/11	4	197.63	2	198.75	197.50	2	16,198	0.01%
2023/04/10	4	200.25	5	201.40	199.50	-1	16,385	-0.01%
2023/04/07	10	201.50	8	200.94	200.00	2	16,361	0.01%
2023/04/06	4	199.75	8	197.00	201.00	-4	16,255	-0.02%
2023/03/31	19	194.37	20	193.71	196.50	-1	16,126	-0.01%
2023/03/30	18	191.91	17	191.91	193.00	1	16,015	0.01%
2023/03/29	14	191.07	9	194.33	189.00	5	15,899	0.03%
2023/03/28	27	201.44	26	197.08	195.50	1	15,737	0.01%
2023/03/27	15	213.67	14	212.61	209.00	1	15,297	0.01%
2023/03/24	3	214.17	10	211.00	215.50	-7	15,057	-0.05%
2023/03/23	8	198.50	0	0.00	198.50	8	14,498	0.06%
2023/03/22	0	0.00	36	200.11	200.50	-36	14,533	-0.25%
2023/03/21	2	193.75	3	193.33	192.00	-1	14,315	-0.01%
2023/03/20	24	194.46	5	194.90	191.00	19	14,384	0.13%
2023/03/17	11	193.91	19.1	194.08	194.50	-8.1	14,410	-0.06%
2023/03/16	23	187.09	12	189.67	188.00	11	14,186	0.08%
2023/03/15	10	192.10	8	192.13	190.50	2	14,175	0.01%
2023/03/14	9	187.39	11	186.64	187.50	-2	14,093	-0.01%
2023/03/13	12	184.13	6	185.67	186.50	6	14,174	0.04%
2023/03/10	18	188.69	11	190.86	187.00	7	14,176	0.05%
2023/03/09	11	196.86	34	196.74	194.00	-23	14,405	-0.16%
2023/03/08	11	188.73	12	187.13	191.00	-1	13,983	-0.01%
2023/03/07	6	187.58	5	189.30	187.50	1	13,967	0.01%
2023/03/06	7	190.86	5	190.90	189.50	2	13,998	0.01%
2023/03/03	16	189.59	20	190.90	188.50	-4	14,115	-0.03%
2023/03/02	16	186.06	16	186.97	186.00	0	14,220	0.00%
2023/03/01	9	185.56	4	185.13	186.00	5	14,266	0.04%
2023/02/24	38	189.30	40	190.38	185.50	-2	14,319	-0.01%
2023/02/23	105	190.17	109	186.61	188.50	-4	14,153	-0.03%	大買/大賣/
2023/02/22	50	183.87	41	184.45	181.00	9	14,009	0.06%
2023/02/21	52	196.01	54	196.58	200.50	-2	13,748	-0.01%
2023/02/20	54	196.59	54	197.94	195.00	0	13,831	0.00%
2023/02/17	109	196.61	110	197.21	196.50	-1	14,067	-0.01%	大買/大賣/
2023/02/16	4	195.50	7	196.43	200.50	-3	14,445	-0.02%
2023/02/15	55	192.69	56	192.96	193.00	-1	14,704	-0.01%
2023/02/14	11	193.50	8	195.13	192.00	3	14,749	0.02%
2023/02/13	5	193.50	6	193.33	193.50	-1	15,074	-0.01%
2023/02/10	70	193.81	108	194.57	193.50	-38	15,370	-0.25%	大賣/
2023/02/09	55	200.55	54	199.45	198.50	1	15,653	0.01%
2023/02/08	9	200.56	6	200.42	199.00	3	15,573	0.02%
2023/02/07	9	189.72	2	190.50	191.50	7	15,221	0.05%
2023/02/06	4	192.38	3	190.83	190.00	1	15,323	0.01%
2023/02/03	34	191.63	3.2	190.50	194.50	30.8	15,369	0.20%
2023/02/02	11	182.05	13	181.35	184.00	-2	14,907	-0.01%
2023/02/01	43.1	170.31	1	176.00	175.50	42.1	15,396	0.27%
2023/01/31	6	167.83	7	169.50	169.50	-1	15,627	-0.01%
2023/01/30	2	167.75	4	167.88	168.50	-2	16,331	-0.01%
2023/01/17	13	159.31	13	159.04	160.00	0	17,101	0.00%
2023/01/16	12	159.46	12	160.08	159.50	0	17,567	0.00%
2023/01/13	5	157.90	10	159.60	157.50	-5	17,880	-0.03%
2023/01/12	3	160.17	2	160.25	160.00	1	18,323	0.01%
2023/01/11	2	159.00	2	159.00	161.00	0	18,752	0.00%
2023/01/10	0	0.00	2	158.75	160.00	-2	19,182	-0.01%
2023/01/09	8	157.69	4	158.00	158.50	4	19,639	0.02%
2023/01/06	2	149.50	3	148.83	151.00	-1	19,950	-0.01%
2023/01/05	0	0.00	2	147.00	147.00	-2	20,375	-0.01%
2023/01/04	100	149.41	101	147.02	149.00	-1	20,876	0.00%	大賣/
2023/01/03	2	144.00	1	144.00	147.00	1	21,203	0.00%
2022/12/30	1	147.00	0	0.00	142.50	1	21,448	0.00%
2022/12/29	2	144.50	39	144.38	145.50	-37	21,795	-0.17%
2022/12/28	3	147.33	2	145.75	145.00	1	22,145	0.00%
2022/12/27	5	151.80	5	153.30	156.50	0	22,266	0.00%
2022/12/26	4.2	153.88	2.2	152.32	152.00	2	22,770	0.01%
2022/12/22	24	158.67	24	161.67	158.00	0	23,747	0.00%
2022/12/21	101	158.25	101	160.48	157.50	0	24,226	0.00%	大買/大賣/
2022/12/20	120	161.94	118.3	166.29	156.00	1.7	24,661	0.01%	大買/大賣/
2022/12/19	2	162.00	2	163.50	165.00	0	25,021	0.00%
2022/12/16	2	165.25	2	166.50	165.00	0	25,528	0.00%
2022/12/15	2	171.50	2	173.00	171.50	0	25,759	0.00%
2022/12/14	3	167.50	6	170.42	173.00	-3	25,800	-0.01%
2022/12/13	2	165.25	3	165.50	164.00	-1	25,794	0.00%
2022/12/12	32	164.03	31	164.50	164.00	1	25,943	0.00%
2022/12/09	3	169.67	3	171.17	168.50	0	26,462	0.00%
2022/12/08	3	168.83	1	171.00	167.00	2	26,667	0.01%
2022/12/07	3	172.83	2	170.75	170.00	1	26,854	0.00%
2022/12/06	3	175.50	41	176.20	175.50	-38	26,928	-0.14%
2022/12/05	12	178.58	1	179.00	178.00	11	27,113	0.04%
2022/12/01	0	0.00	3	177.33	175.50	-3	27,536	-0.01%
2022/11/30	8	168.44	10	169.05	168.50	-2	27,497	-0.01%
2022/11/29	16	166.50	12	165.50	165.50	4	27,732	0.01%
2022/11/28	1	167.00	3	168.50	168.50	-2	28,144	-0.01%
2022/11/25	29	169.66	6	170.50	167.50	23	28,344	0.08%
2022/11/24	3	171.83	5	171.10	172.00	-2	28,350	-0.01%
2022/11/23	5	165.60	3	166.33	163.50	2	28,343	0.01%
2022/11/22	3	161.83	6	163.92	166.50	-3	28,707	-0.01%
2022/11/21	9	166.72	24	168.00	164.00	-15	29,182	-0.05%
2022/11/18	12	170.50	9	168.00	166.00	3	29,702	0.01%
2022/11/17	2	167.50	8	166.50	170.50	-6	29,817	-0.02%
2022/11/16	7	165.71	7	166.36	167.00	0	30,017	0.00%
2022/11/15	46	166.36	12	166.46	167.00	34	30,214	0.11%
2022/11/14	4	162.00	5	163.60	163.50	-1	30,634	0.00%
2022/11/11	30	159.77	2.4	161.79	156.50	27.6	31,097	0.09%
2022/11/10	5	149.00	4	150.50	150.50	1	30,971	0.00%
2022/11/09	8	150.25	8	151.50	150.50	0	31,293	0.00%
2022/11/08	13	151.19	10	151.70	147.00	3	31,812	0.01%
2022/11/07	14	148.18	21	148.45	149.00	-7	32,171	-0.02%
2022/11/04	3	142.17	2	142.50	142.50	1	31,967	0.00%
2022/11/03	6	145.75	1	143.50	144.00	5	31,985	0.02%
2022/11/02	8	146.13	4	146.13	145.50	4	32,066	0.01%
2022/11/01	1	146.00	3	146.17	146.50	-2	32,164	-0.01%
2022/10/31	14	142.93	14	143.54	142.00	0	32,256	0.00%
2022/10/28	48	141.32	46	139.99	139.50	2	32,356	0.01%
2022/10/27	26.1	137.27	28	137.23	138.00	-1.9	31,865	-0.01%
2022/10/26	20	136.35	19	134.89	133.50	1	31,835	0.00%
2022/10/25	24	133.92	26	135.00	139.50	-2	31,506	-0.01%
2022/10/24	3	133.33	6	134.08	134.50	-3	31,060	-0.01%
2022/10/21	7	124.64	7	125.21	122.50	0	31,495	0.00%
2022/10/20	32	124.13	33	126.05	127.00	-1	32,320	0.00%
2022/10/19	14	129.75	10	128.15	125.00	4	32,200	0.01%
2022/10/18	13	132.08	17	129.85	130.50	-4	32,249	-0.01%
2022/10/17	38	127.95	34	130.57	131.50	4	32,783	0.01%
2022/10/14	58	126.51	81	124.46	130.00	-23	33,031	-0.07%
2022/10/13	42	122.89	19	121.13	118.50	23	33,153	0.07%
2022/10/12	18	121.06	27	120.72	122.00	-9	33,056	-0.03%
2022/10/11	38	128.21	28.1	130.19	127.00	9.9	33,018	0.03%
2022/10/07	13	137.15	12	138.29	136.50	1	32,849	0.00%
2022/10/06	11	136.68	12	138.29	140.00	-1	32,872	0.00%
2022/10/05	13	140.00	12	141.00	133.50	1	32,704	0.00%
2022/10/04	2	138.25	2	136.50	137.50	0	32,381	0.00%
2022/10/03	41	134.72	43	135.24	135.50	-2	32,180	-0.01%
2022/09/30	42.1	135.68	41	132.23	134.00	1.1	32,572	0.00%
2022/09/29	12.2	129.60	10	129.60	127.00	2.2	32,663	0.01%
2022/09/28	9	132.06	14	130.00	127.50	-5	32,739	-0.02%
2022/09/27	6	133.83	29	135.07	134.50	-23	32,704	-0.07%
2022/09/26	7	141.86	24	138.38	136.00	-17	32,637	-0.05%
2022/09/23	66.1	150.44	68	154.13	145.50	-1.9	32,650	-0.01%
2022/09/22	18	151.94	17	151.18	156.00	1	32,479	0.00%
2022/09/21	1	153.50	1	152.00	152.50	0	32,515	0.00%
2022/09/20	3	152.33	3	152.67	152.00	0	32,776	0.00%
2022/09/19	11	154.00	12	152.79	152.50	-1	32,932	0.00%
2022/09/16	20.1	157.85	31	157.11	153.50	-10.9	33,125	-0.03%
2022/09/15	10	166.55	9	160.89	161.00	1	33,151	0.00%
2022/09/14	2.2	169.82	1	167.50	169.50	1.2	33,183	0.00%
2022/09/13	22	175.98	22	176.07	176.00	0	33,222	0.00%
2022/09/12	3	177.00	2	175.75	173.00	1	33,278	0.00%
2022/09/08	7	175.14	6	174.58	175.50	1	33,482	0.00%
2022/09/07	2	176.25	4	175.38	176.00	-2	33,488	-0.01%
2022/09/06	43	179.36	44	175.45	175.50	-1	33,699	0.00%
2022/09/05	9	183.11	3	182.50	179.50	6	33,603	0.02%
2022/09/02	3	188.50	8	188.75	188.00	-5	33,488	-0.01%
2022/09/01	4	183.25	22	182.82	181.00	-18	33,293	-0.05%
2022/08/31	2	189.00	21	188.52	187.00	-19	33,223	-0.06%
2022/08/30	3	189.00	1	191.50	188.50	2	33,343	0.01%
2022/08/29	3	182.50	4	181.13	190.00	-1	33,178	0.00%
2022/08/26	26	200.65	6	199.67	191.00	20	33,079	0.06%
2022/08/25	11	195.64	9	196.33	195.00	2	32,887	0.01%
2022/08/24	161	187.40	160	190.41	186.00	1	32,679	0.00%	大買/大賣/
2022/08/23	9	184.22	5	186.40	190.50	4	32,474	0.01%
2022/08/22	22	190.64	17	187.06	186.00	5	32,316	0.02%
2022/08/19	21	194.64	21	192.31	189.50	0	32,358	0.00%
2022/08/18	38	186.11	45	184.34	189.00	-7	31,931	-0.02%
2022/08/17	6	176.42	0	0.00	175.50	6	31,262	0.02%
2022/08/16	34	178.29	31	177.18	175.50	3	31,269	0.01%
2022/08/15	20	176.35	21	176.55	178.00	-1	31,286	0.00%
2022/08/12	28	165.14	18	164.92	170.50	10	30,694	0.03%
2022/08/11	114	155.18	111	154.59	155.00	3	30,349	0.01%	大買/大賣/
2022/08/10	107	149.37	105	150.73	149.00	2	30,681	0.01%	大買/大賣/
2022/08/09	20	154.13	20	154.75	154.50	0	30,843	0.00%
2022/08/08	52	157.04	32	156.89	154.50	20	31,057	0.06%
2022/08/05	6	156.75	27.3	158.41	159.50	-21.3	31,147	-0.07%
2022/08/04	2	147.25	1	150.00	149.00	1	31,240	0.00%
2022/08/03	4	150.13	4	150.38	148.50	0	31,290	0.00%
2022/08/02	3	149.17	4	148.50	151.50	-1	31,482	0.00%
2022/08/01	7.2	154.62	6	153.83	153.00	1.2	31,442	0.00%
2022/07/29	10	158.05	10	157.05	156.00	0	31,376	0.00%
2022/07/28	16	160.94	14.1	159.99	155.50	1.9	31,475	0.01%
2022/07/27	33.3	170.97	34	172.44	163.00	-0.7	30,798	0.00%
2022/07/26	34	178.81	35	180.36	177.50	-1	29,889	0.00%
2022/07/25	20	177.05	20	179.00	181.50	0	29,826	0.00%
2022/07/22	34	183.79	32	184.70	180.50	2	29,766	0.01%
2022/07/21	16	167.78	14	167.11	179.00	2	29,265	0.01%
2022/07/20	40	161.34	41	162.34	163.00	-1	28,744	0.00%
2022/07/19	40	157.85	44	158.43	154.00	-4	28,522	-0.01%
2022/07/18	36	157.43	25	159.06	158.00	11	28,377	0.04%
2022/07/15	3	153.50	3	154.33	152.50	0	28,062	0.00%
2022/07/14	2	150.75	1	154.00	150.00	1	28,107	0.00%
2022/07/13	10	157.60	11	156.86	146.50	-1	27,985	0.00%
2022/07/12	2	160.50	52	155.97	150.00	-50	28,075	-0.18%
2022/07/11	3	168.83	3	164.00	162.00	0	28,455	0.00%
2022/07/08	24	170.06	17	167.44	165.00	7	28,630	0.02%
2022/07/07	12	170.00	15	171.40	174.00	-3	28,007	-0.01%
2022/07/06	9	165.89	7	166.07	160.50	2	27,834	0.01%
2022/07/05	54	172.92	57	177.05	174.00	-3	27,750	-0.01%
2022/07/04	102	172.41	154	172.15	172.50	-52	27,851	-0.19%	大買/大賣/
2022/07/01	19	179.71	7	182.43	172.00	12	27,944	0.04%
2022/06/30	2	188.00	3	187.33	191.00	-1	27,826	0.00%
2022/06/29	14	191.39	16.1	192.22	194.50	-2.1	27,816	-0.01%
2022/06/28	7.1	190.00	5	189.70	190.00	2.1	27,790	0.01%
2022/06/27	103	200.84	6.1	200.11	198.00	96.9	28,067	0.35%	大買/
2022/06/24	24	188.63	22	188.14	187.50	2	28,540	0.01%
2022/06/23	15	188.40	17	189.71	190.00	-2	28,676	-0.01%
2022/06/22	30.1	194.73	30.1	189.57	186.50	0	28,328	0.00%
2022/06/21	26	204.38	25.1	202.49	207.00	0.9	28,133	0.00%
2022/06/20	9	206.56	10	204.90	201.50	-1	28,206	0.00%
2022/06/17	34	209.40	29	209.93	209.00	5	28,277	0.02%
2022/06/16	16	226.88	14	223.18	214.50	2	28,039	0.01%
2022/06/15	20	232.30	18	232.83	228.50	2	28,074	0.01%
2022/06/14	25	222.94	28.1	224.95	225.50	-3.1	28,220	-0.01%
2022/06/13	9.1	219.24	34	220.04	226.00	-24.9	28,523	-0.09%
2022/06/10	19	219.53	11	220.95	225.50	8	29,039	0.03%
2022/06/09	6	222.17	5	223.70	224.00	1	29,291	0.00%
2022/06/08	25.3	229.01	22	226.02	222.50	3.3	29,488	0.01%
2022/06/07	9	226.11	7	226.86	228.50	2	30,017	0.01%
2022/06/06	23	225.76	7	229.71	231.50	16	30,785	0.05%
2022/06/02	99	229.15	98	230.43	226.00	1	31,348	0.00%
2022/06/01	42	241.17	51	241.70	238.00	-9	31,717	-0.03%
2022/05/31	17	236.91	20	238.93	240.50	-3	31,931	-0.01%
2022/05/30	12	240.29	18	239.25	242.00	-6	32,963	-0.02%
2022/05/27	43	239.16	20	240.63	231.00	23	33,710	0.07%
2022/05/26	86	244.28	86	248.27	238.50	0	34,303	0.00%
2022/05/25	24	253.04	21	253.43	255.00	3	34,805	0.01%
2022/05/24	14	253.93	41	250.55	250.00	-27	35,532	-0.08%
2022/05/23	21	268.33	15	269.83	257.50	6	36,322	0.02%
2022/05/20	27	269.98	27	269.31	269.50	0	36,532	0.00%
2022/05/19	63	263.92	51	263.84	269.50	12	36,484	0.03%
2022/05/18	119	267.44	135	264.39	268.00	-16	36,532	-0.04%	大買/大賣/
2022/05/17	14	252.79	20	252.30	255.00	-6	36,520	-0.02%
2022/05/16	30	265.92	24	264.79	252.50	6	37,163	0.02%
2022/05/13	56.1	260.83	27.2	261.58	257.00	28.9	37,394	0.08%
2022/05/12	57	256.00	56	256.62	254.50	1	37,471	0.00%
2022/05/11	49	250.21	48	251.04	257.50	1	37,788	0.00%
2022/05/10	35	245.54	43	247.60	255.00	-8	37,985	-0.02%
2022/05/09	39.2	254.33	47	258.05	246.50	-7.8	38,497	-0.02%
2022/05/06	7	274.07	6	272.92	272.00	1	38,829	0.00%
2022/05/05	19	281.37	13	282.42	286.00	6	38,763	0.02%
2022/05/04	5	264.40	3	266.00	262.50	2	38,558	0.01%
2022/05/03	11	264.55	17	265.65	264.50	-6	38,787	-0.02%
2022/04/29	37	263.14	33	264.53	260.50	4	38,955	0.01%
2022/04/28	68	259.40	77	251.97	260.00	-9	38,880	-0.02%
2022/04/27	39.1	241.80	37	238.55	252.50	2.1	38,898	0.01%
2022/04/26	27	250.87	41	248.65	242.50	-14	38,817	-0.04%
2022/04/25	71.1	252.14	41.2	250.54	248.50	29.9	39,070	0.08%
2022/04/22	19	265.29	23	266.46	267.50	-4	39,245	-0.01%
2022/04/21	132	275.89	132	275.54	275.00	0	39,660	0.00%	大買/大賣/
2022/04/20	95	273.14	86	271.03	276.50	9	39,824	0.02%
2022/04/19	27	273.80	25	271.48	268.50	2	39,943	0.01%
2022/04/18	24	263.92	24	266.02	272.50	0	40,018	0.00%
2022/04/15	29	267.03	23.2	260.18	265.50	5.8	40,260	0.01%
2022/04/14	14	282.57	15	283.00	281.50	-1	40,341	0.00%
2022/04/13	6	285.25	6	285.67	289.50	0	40,256	0.00%
2022/04/12	10	280.70	11	281.09	281.50	-1	40,177	0.00%
2022/04/11	7	290.93	1	299.50	281.00	6	39,911	0.02%
2022/04/08	18	298.33	17	298.35	301.50	1	39,727	0.00%
2022/04/07	8	312.44	11	310.91	296.00	-3	39,457	-0.01%
2022/04/06	9	313.56	4	315.25	317.00	5	39,182	0.01%
2022/04/01	7	303.29	7	299.21	312.00	0	39,128	0.00%
2022/03/31	15	308.30	19	310.55	305.50	-4	39,374	-0.01%
2022/03/30	49	322.26	46.1	322.46	312.50	2.9	39,541	0.01%
2022/03/29	124	317.65	130.1	315.69	322.50	-6.1	39,675	-0.02%	大買/大賣/
2022/03/28	2	292.00	25	295.96	311.00	-23	40,065	-0.06%
2022/03/25	2	293.00	4	295.50	296.00	-2	40,418	0.00%
2022/03/24	2	285.50	11	289.14	287.50	-9	40,965	-0.02%
2022/03/23	12	292.17	20	292.35	284.00	-8	42,365	-0.02%
2022/03/22	18.4	285.00	4.2	288.48	282.00	14.2	42,972	0.03%
2022/03/21	2	276.25	2.1	278.17	274.50	-0.1	43,100	0.00%
2022/03/18	139.1	271.71	29	274.71	273.00	110.1	43,130	0.26%	大買/鉅額交易
2022/03/17	37.1	271.98	40.3	268.78	275.00	-3.2	42,942	-0.01%
2022/03/16	69.3	260.20	66.1	260.87	255.00	3.2	42,428	0.01%
2022/03/15	8.3	272.64	8.3	270.90	260.50	0	42,269	0.00%
2022/03/14	67	292.75	24.1	289.33	286.00	42.9	42,126	0.10%
2022/03/11	26.1	281.11	25	280.64	287.00	1.1	41,766	0.00%
2022/03/10	75.2	284.52	80.1	286.99	281.00	-5	41,630	-0.01%
2022/03/09	84.4	284.05	198.2	283.99	275.00	-113.7	41,146	-0.28%	大賣/鉅額交易
2022/03/08	155.2	282.62	88.6	284.85	273.50	66.5	40,380	0.16%	大買/
2022/03/07	29.5	281.99	29.5	283.34	287.50	0	39,594	0.00%
2022/03/04	59.5	298.43	80.1	297.51	288.00	-20.6	39,069	-0.05%
2022/03/03	35	313.87	80	316.18	312.00	-45	38,732	-0.12%
2022/03/02	52	302.15	61.5	303.13	307.00	-9.5	37,914	-0.03%
2022/03/01	35.5	286.90	45	284.84	299.50	-9.5	37,091	-0.03%
2022/02/25	25	260.82	51	264.56	272.50	-26	36,252	-0.07%
2022/02/24	54	246.03	59	246.84	248.00	-5	35,583	-0.01%
2022/02/23	37	242.14	28	245.98	245.00	9	34,753	0.03%
2022/02/22	15	237.23	12	237.83	233.50	3	33,923	0.01%
2022/02/21	2.8	235.18	4	237.38	239.00	-1.2	33,503	0.00%
2022/02/18	60.2	233.14	41	235.90	238.50	19.2	33,774	0.06%
2022/02/17	34	235.68	9	235.83	233.00	25	33,898	0.07%
2022/02/16	96	245.26	80	245.52	243.00	16	33,682	0.05%
2022/02/15	29	233.93	40	238.50	232.00	-11	33,336	-0.03%
2022/02/14	51	235.21	47	234.37	231.00	4	33,092	0.01%
2022/02/11	5	240.50	16	246.03	244.00	-11	33,159	-0.03%
2022/02/10	23	237.78	5	239.30	234.00	18	32,875	0.05%
2022/02/09	12	233.08	13	232.92	236.50	-1	32,706	0.00%
2022/02/08	13	221.00	16	223.47	224.00	-3	32,424	-0.01%
2022/02/07	14	204.57	5	203.60	209.50	9	32,386	0.03%
2022/01/26	12	204.79	14	203.96	199.50	-2	32,810	-0.01%
2022/01/25	5	209.50	4	210.25	205.50	1	33,233	0.00%
2022/01/24	5	211.10	6	211.67	213.50	-1	33,695	0.00%
2022/01/21	20	216.13	7	215.71	216.00	13	34,692	0.04%
2022/01/20	13	217.31	12	216.17	219.00	1	35,430	0.00%
2022/01/19	11	212.23	12	212.08	215.00	-1	36,018	0.00%
2022/01/18	17.2	213.99	30.1	216.23	209.00	-12.9	36,701	-0.04%
2022/01/17	11	212.41	11	211.14	214.50	0	37,392	0.00%
2022/01/14	10.1	204.43	8	208.31	213.00	2.1	37,851	0.01%
2022/01/13	12	196.79	13	197.27	200.50	-1	38,128	0.00%
2022/01/12	35	205.23	8	199.13	200.50	27	38,678	0.07%
2022/01/11	6	202.08	8	202.06	199.00	-2	39,898	-0.01%
2022/01/10	13.1	210.28	17	209.35	207.00	-3.9	40,656	-0.01%
2022/01/07	20.2	206.31	31	207.94	199.00	-10.8	41,496	-0.03%
2022/01/06	11.2	211.40	28	210.23	211.00	-16.8	41,693	-0.04%
2022/01/05	6.5	220.61	5	219.70	218.50	1.5	42,783	0.00%
2022/01/04	10	224.85	60	228.38	221.00	-50	44,346	-0.11%
2022/01/03	19	230.08	12.4	230.54	226.00	6.6	44,732	0.01%
2021/12/30	4	234.13	5	235.40	239.00	-1	44,982	0.00%
2021/12/29	6.5	238.31	24	238.71	238.00	-17.5	44,942	-0.04%
2021/12/28	10	240.65	10	241.05	245.50	0	45,334	0.00%
2021/12/27	47	242.61	22.1	243.34	238.50	24.9	45,452	0.05%
2021/12/24	15	247.20	9	247.72	249.00	6	45,182	0.01%
2021/12/23	25.1	246.97	17	248.06	243.00	8.1	45,107	0.02%
2021/12/22	40	241.75	43	241.91	243.00	-3	44,945	-0.01%
2021/12/21	31	225.40	20	227.08	238.50	11	44,416	0.02%
2021/12/20	51	225.21	43	225.51	217.00	8	43,896	0.02%
2021/12/17	70	223.29	62.6	224.56	225.50	7.4	43,928	0.02%
2021/12/16	21	211.76	12	210.29	217.50	9	42,868	0.02%
2021/12/15	10	184.00	22	190.59	198.00	-12	42,239	-0.03%
2021/12/14	7	188.86	6	185.25	180.00	1	42,330	0.00%
2021/12/13	1	193.00	4	193.50	194.00	-3	43,128	-0.01%
2021/12/10	5	188.30	0	0.00	187.50	5	43,465	0.01%
2021/12/09	35	192.87	14	192.25	188.50	21	44,281	0.05%
2021/12/08	11	188.91	29	189.26	194.50	-18	44,790	-0.04%
2021/12/07	3	179.50	1	177.00	177.00	2	44,992	0.00%
2021/12/06	14	180.14	10	179.95	178.50	4	45,320	0.01%
2021/12/03	5	189.80	5	189.50	190.00	0	45,555	0.00%
2021/12/02	1	184.50	0	0.00	184.50	1	45,714	0.00%
2021/12/01	10	181.80	13	182.00	187.00	-3	45,984	-0.01%
2021/11/30	11	186.55	9	187.72	186.00	2	46,512	0.00%
2021/11/29	17	178.41	16	178.34	183.00	1	47,677	0.00%
2021/11/26	2	182.00	9	177.57	182.00	-7	48,042	-0.01%
2021/11/25	17.5	179.41	11	179.95	176.50	6.5	47,917	0.01%
2021/11/24	11.5	180.52	7	181.14	179.00	4.5	47,883	0.01%
2021/11/23	5	184.00	6	184.67	184.50	-1	48,613	0.00%
2021/11/22	6	188.75	4	188.38	190.00	2	48,686	0.00%
2021/11/19	3	194.67	17	193.56	190.50	-14	48,565	-0.03%
2021/11/18	13	197.58	18	197.86	196.00	-5	48,409	-0.01%
2021/11/17	12	200.63	19	201.66	206.00	-7	48,307	-0.01%
2021/11/16	7	199.86	6	201.83	193.50	1	47,897	0.00%
2021/11/15	19	195.32	13	196.35	198.50	6	47,378	0.01%
2021/11/12	61	199.66	64	200.12	189.00	-3	47,110	-0.01%
2021/11/11	7	191.14	6	189.58	191.00	1	46,520	0.00%
2021/11/10	15	186.30	12	186.46	194.00	3	46,153	0.01%
2021/11/09	18	185.89	19	185.53	181.00	-1	45,662	0.00%
2021/11/08	5	187.40	6	190.08	181.00	-1	45,141	0.00%
2021/11/05	23	191.70	22	191.20	197.00	1	44,724	0.00%
2021/11/04	21	194.86	16	194.25	190.50	5	44,059	0.01%
2021/11/03	33	194.14	30	193.92	193.50	3	43,471	0.01%
2021/11/02	33	202.45	70	205.36	205.50	-37	43,072	-0.09%
2021/11/01	34	211.81	43	211.08	210.00	-9	42,405	-0.02%
2021/10/29	72	209.83	65	210.64	201.00	7	41,622	0.02%
2021/10/28	118	186.83	129	188.03	196.50	-11	40,311	-0.03%	大買/大賣/
2021/10/27	34	171.75	33	173.56	179.00	1	39,421	0.00%
2021/10/26	50	168.54	50	169.67	163.00	0	38,611	0.00%
2021/10/25	17	171.26	23	172.13	176.00	-6	37,727	-0.02%
2021/10/22	10	161.20	19	161.39	166.50	-9	36,525	-0.02%
2021/10/21	17	151.62	18	153.69	151.50	-1	35,522	0.00%
2021/10/20	17	151.74	17	149.29	153.50	0	34,614	0.00%
2021/10/19	22	147.55	14	148.57	147.50	8	33,683	0.02%
2021/10/18	10	140.60	10	141.60	141.00	0	32,110	0.00%
2021/10/15	12	132.29	18	134.17	143.00	-6	31,001	-0.02%
2021/10/14	13	131.12	15	130.50	130.00	-2	29,551	-0.01%
2021/10/13	13	133.73	48	134.75	131.50	-35	28,779	-0.12%
2021/10/12	16	132.25	43	129.27	133.00	-27	27,418	-0.10%
2021/10/08	9	127.17	16.3	128.86	130.00	-7.3	25,623	-0.03%
2021/10/07	0	0.00	5.6	116.80	118.50	-5.6	25,160	-0.02%
2021/10/05	1	103.00	3	103.67	112.00	-2	25,354	-0.01%
2021/10/04	4	110.88	1	112.00	109.00	3	25,273	0.01%
2021/10/01	6	108.58	6	110.92	107.50	0	25,585	0.00%
2021/09/30	6	114.33	10.1	115.01	115.00	-4.1	25,583	-0.02%
2021/09/29	31.1	115.49	2	115.00	115.00	29.1	25,693	0.11%
2021/09/28	4	119.50	10	117.05	120.50	-6	25,254	-0.02%
2021/09/27	14	117.21	8	117.88	114.50	6	24,602	0.02%
2021/09/24	10	118.65	9.1	119.32	118.00	0.9	24,250	0.00%
2021/09/23	42	112.17	10	113.10	115.50	32	23,388	0.14%
2021/09/22	4	109.38	0.5	110.00	106.00	3.5	23,034	0.02%
2021/09/17	3	111.83	4.1	114.21	114.00	-1.1	22,693	0.00%
2021/09/16	49.3	114.13	50	114.05	112.50	-0.7	22,132	0.00%
2021/09/15	20	110.73	19.1	111.14	111.50	0.9	21,085	0.00%
2021/09/14	13	111.35	20.1	110.86	115.00	-7.1	20,608	-0.03%
2021/09/13	1.2	112.08	2	111.50	109.00	-0.8	19,661	0.00%
2021/09/10	20	109.00	13.1	107.68	110.50	6.9	18,802	0.04%
2021/09/09	14	100.54	19.4	100.85	100.50	-5.4	18,216	-0.03%
2021/09/08	9.1	96.34	10	95.75	93.40	-0.9	17,894	-0.01%
2021/09/07	20.1	101.36	13	99.45	98.30	7.1	17,543	0.04%
2021/09/06	9	110.78	10	112.45	109.00	-1	17,535	-0.01%
2021/09/03	13	110.54	30	111.27	110.00	-17	17,809	-0.10%
2021/09/02	236.7	111.39	231	109.81	109.00	5.7	17,265	0.03%	大買/大賣/
2021/09/01	114	100.87	108	105.01	109.00	6	15,914	0.04%	大買/大賣/
2021/08/31	306	100.98	303	98.76	99.20	3	15,298	0.02%	大買/大賣/
2021/08/30	24	102.94	0	0.00	103.00	24	15,046	0.16%
2021/08/27	48	106.01	67	106.88	103.50	-19	15,000	-0.13%
2021/08/23	2	94.20	3	93.83	94.40	-1	14,264	-0.01%
2021/08/18	1	89.20	0	0.00	89.80	1	14,353	0.01%
2021/08/17	0	0.00	2	88.85	86.70	-2	14,560	-0.01%
2021/08/16	0	0.00	10	91.94	92.40	-10	14,540	-0.07%
2021/08/11	0	0.00	7	97.90	97.10	-7	14,663	-0.05%
2021/08/10	7	99.90	0	0.00	97.30	7	14,664	0.05%
2021/08/09	1	100.50	6	99.88	98.80	-5	14,657	-0.03%
2021/08/06	14	100.16	7	99.17	99.30	7	14,668	0.05%
2021/08/05	1	106.00	2	107.00	106.00	-1	14,479	-0.01%
2021/08/04	3	111.83	1	108.50	108.50	2	14,651	0.01%
2021/08/03	1	113.00	3	113.50	114.50	-2	14,710	-0.01%
2021/08/02	48	113.29	46	110.65	112.00	2	14,752	0.01%
2021/07/30	1	107.00	3	113.50	112.50	-2	14,891	-0.01%
2021/07/29	5	106.70	13	109.77	108.00	-8	14,903	-0.05%
2021/07/28	10	105.50	0	0.00	105.00	10	15,093	0.07%
2021/07/27	0	0.00	5.2	116.97	116.50	-5.2	15,783	-0.03%
2021/07/26	1	122.00	5.3	120.28	121.50	-4.3	16,255	-0.03%
2021/07/23	0.3	113.00	0	0.00	112.50	0.3	17,371	0.00%
2021/07/22	0	0.00	7	117.07	118.50	-7	18,178	-0.04%
2021/07/21	1	108.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	6	110.67	1	115.00	111.50	5	18,661	0.03%
2021/07/19	9	111.11	0	0.00	118.00	9	18,678	0.05%
2021/07/15	5	109.00	1.2	108.83	109.00	3.8	18,898	0.02%
2021/07/14	3	111.83	3	113.67	114.00	0	18,999	0.00%
2021/07/13	27	111.17	35	113.83	111.00	-8	18,915	-0.04%
2021/07/12	18	111.08	13	110.54	110.50	5	18,689	0.03%
2021/07/09	12	101.63	24	102.40	106.50	-12	18,206	-0.07%
2021/07/08	40	95.85	40	96.22	97.10	0	18,020	0.00%
2021/07/07	17	89.97	3.3	91.55	91.80	13.7	17,495	0.08%
2021/07/06	14	83.91	9	85.62	83.50	5	17,327	0.03%
2021/07/05	0	0.00	1	81.50	85.40	-1	17,067	-0.01%
2021/07/02	1	74.00	20	77.44	77.70	-19	16,992	-0.11%
2021/06/30	9	75.43	0	0.00	76.10	9	17,153	0.05%
2021/06/29	10	76.00	1	77.50	75.50	9	17,130	0.05%
2021/06/22	2	75.00	0	0.00	74.80	2	16,677	0.01%
2021/06/18	0	0.00	5	78.60	76.30	-5	16,489	-0.03%
2021/06/17	5	74.50	1	76.90	77.60	4	16,286	0.02%
2021/06/16	2	77.00	11	77.30	75.10	-9	16,105	-0.06%
2021/06/15	69	77.81	79	76.99	78.10	-10	15,932	-0.06%
2021/06/11	33	74.58	11	77.46	78.10	22	15,368	0.14%
2021/06/10	0	0.00	6	71.00	71.00	-6	14,589	-0.04%
2021/06/09	1	69.80	2	71.60	69.80	-1	14,417	-0.01%
2021/06/07	1	69.50	4	70.03	71.10	-3	14,221	-0.02%
2021/06/04	5	69.36	0	0.00	69.10	5	14,091	0.04%
2021/06/03	1	70.60	1	70.70	70.80	0	13,914	0.00%
2021/06/01	0	0.00	1	69.80	69.40	-1	13,598	-0.01%
2021/05/31	1	68.50	3	68.23	68.40	-2	13,283	-0.02%
2021/05/26	9	66.29	8	68.11	66.30	1	12,918	0.01%
2021/05/25	4	66.53	5	65.06	67.50	-1	12,631	-0.01%
2021/05/24	0	0.00	3	60.80	61.40	-3	12,312	-0.02%
2021/05/21	1	60.70	0	0.00	59.80	1	12,295	0.01%
2021/05/20	4	58.85	2	58.70	58.80	2	12,298	0.02%
2021/05/17	2	53.05	9	53.79	53.20	-7	12,039	-0.06%
2021/05/14	3	60.00	17	59.75	57.60	-14	11,963	-0.12%
2021/05/13	6	60.40	6	60.77	59.50	0	11,838	0.00%
2021/05/12	35	62.39	15	61.45	59.40	20	11,728	0.17%
2021/05/11	2	64.00	2	63.85	63.30	0	11,444	0.00%
2021/05/10	4	66.65	2	67.60	66.90	2	11,262	0.02%
2021/05/07	3	69.33	14	69.36	68.00	-11	11,214	-0.10%
2021/05/06	3	67.00	4	68.20	67.00	-1	11,047	-0.01%
2021/05/05	5	68.92	4	68.30	66.50	1	10,896	0.01%
2021/05/04	9	70.18	11	68.84	73.80	-2	10,606	-0.02%
2021/05/03	2	71.45	14	69.75	69.80	-12	10,416	-0.12%
2021/04/29	50	72.65	52	72.67	74.50	-2	10,415	-0.02%
2021/04/28	2	65.75	19	65.01	67.80	-17	9,319	-0.18%
2021/04/27	9	61.78	3	62.63	61.70	6	8,510	0.07%
2021/04/26	5	61.60	13	61.89	62.60	-8	8,303	-0.10%
2021/04/23	2	57.25	3	58.17	58.80	-1	7,967	-0.01%
2021/04/22	6	57.90	2	59.80	56.50	4	8,021	0.05%
2021/04/21	22	59.22	1	60.20	58.70	21	7,949	0.26%
2021/04/20	1	60.60	1	60.90	61.00	0	7,961	0.00%
2021/04/19	11	60.20	1	60.00	59.00	10	7,977	0.13%
2021/04/16	6	58.83	71	59.01	59.50	-65	7,882	-0.82%
2021/04/15	2	57.30	4	57.68	59.30	-2	7,719	-0.03%
2021/04/14	26	58.77	25	56.82	56.40	1	7,561	0.01%
2021/04/13	70	58.02	1	60.00	57.90	69	7,244	0.95%
2021/04/12	1	59.50	3	57.37	56.90	-2	6,962	-0.03%
2021/04/09	6	58.37	11	58.18	57.50	-5	6,837	-0.07%
2021/04/08	4	56.60	2	56.55	57.20	2	6,536	0.03%
2021/04/07	7	56.09	4	55.48	57.40	3	6,373	0.05%
2021/04/06	1	53.70	1	53.30	53.40	0	6,225	0.00%
2021/04/01	1	53.00	1	52.90	53.00	0	6,271	0.00%
2021/03/31	1	53.10	1	52.70	52.10	0	6,248	0.00%
2021/03/26	1	52.30	3	51.97	52.10	-2	6,383	-0.03%
2021/03/24	0	0.00	0	50.70	50.70	0	6,395	0.00%
2021/03/22	2	51.40	0	0.00	51.40	2	6,455	0.03%
2021/03/19	1	51.00	0	0.00	51.00	1	6,639	0.02%
2021/03/17	0	0.00	1	52.50	51.90	-1	6,711	-0.01%
2021/03/16	2	52.00	0	0.00	51.90	2	6,770	0.03%
2021/03/15	0	51.50	1	51.80	51.60	-1	6,891	-0.01%
2021/03/08	0	0.00	0.2	50.00	49.95	-0.2	8,096	0.00%
2021/03/02	0	0.00	10	53.30	52.10	-10	8,061	-0.12%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/25	0	0.00	2	54.50	53.40	-2	8,060	-0.02%
2021/02/24	2	55.30	1	54.10	53.90	1	8,146	0.01%
2021/02/19	0	0.00	1	55.70	55.90	-1	8,006	-0.01%
2021/02/18	1	53.80	2	53.75	54.00	-1	7,934	-0.01%
2021/02/17	8	53.16	1	54.50	53.20	7	7,932	0.09%
2021/02/03	2	53.55	2	53.15	53.30	0	7,823	0.00%
2021/02/02	1	52.10	0	0.00	52.90	1	7,771	0.01%
2021/01/29	1	53.20	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	2	52.85	53.40	-2	7,537	-0.03%
2021/01/27	2	52.40	8	52.88	52.50	-6	7,391	-0.08%
2021/01/26	3	52.47	20	52.35	51.10	-17	7,215	-0.24%
2021/01/25	52	56.38	26	56.38	54.10	26	7,011	0.37%
2021/01/22	4	57.90	10	57.04	57.90	-6	6,417	-0.09%
2021/01/21	3	52.37	14	53.11	52.70	-11	5,889	-0.19%
2021/01/20	1	51.30	0	0.00	51.00	1	5,790	0.02%
2021/01/19	1	53.30	1	53.90	53.00	0	5,727	0.00%
2021/01/15	3	54.17	3	54.13	53.40	0	5,758	0.00%
2021/01/14	0	0.00	5	53.48	54.00	-5	5,626	-0.09%
2021/01/13	3	52.80	26	53.71	54.00	-23	5,539	-0.42%
2021/01/12	35	52.67	7	52.56	52.00	28	5,405	0.52%
2021/01/11	2	50.60	3	51.03	51.60	-1	5,245	-0.02%
2021/01/08	1	48.85	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	50.10	2	49.75	49.75	-1	5,113	-0.02%
2021/01/06	0	0.00	2	49.00	49.30	-2	5,073	-0.04%
2021/01/05	1	51.60	2	51.45	51.50	-1	4,950	-0.02%
2021/01/04	2	52.00	4	51.13	52.20	-2	4,891	-0.04%
2020/12/29	8	52.18	5	52.42	51.90	3	4,740	0.06%
2020/12/28	3	51.13	1	51.70	51.80	2	4,581	0.04%
2020/12/25	0	0.00	5	50.60	50.70	-5	4,467	-0.11%
2020/12/23	9	51.01	3	51.23	51.20	6	4,403	0.14%
2020/12/22	2	51.30	17	51.84	49.65	-15	4,331	-0.35%
2020/12/21	0	0.00	7	49.80	49.20	-7	4,222	-0.17%
2020/12/18	1	49.75	1	50.40	49.95	0	4,176	0.00%
2020/12/17	2	50.08	56	49.84	49.80	-54	4,147	-1.30%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	18	51.88	3	51.10	50.40	15	4,083	0.37%
2020/12/14	0	0.00	1	50.80	50.50	-1	3,880	-0.03%
2020/12/11	7	50.87	2	51.70	49.50	5	3,852	0.13%
2020/12/10	2	51.50	1	52.50	50.70	1	3,835	0.03%
2020/12/09	1	52.10	71	51.62	51.70	-70	3,743	-1.87%
2020/12/08	4	52.95	15	53.20	52.70	-11	3,599	-0.31%
2020/12/07	36	55.39	13	55.28	55.40	23	3,438	0.67%
2020/12/04	20	52.44	7	53.10	53.40	13	2,870	0.45%
2020/12/03	0	0.00	2	49.00	48.55	-2	2,374	-0.08%
2020/12/02	1	48.90	3	48.30	48.50	-2	2,332	-0.09%
2020/12/01	2	47.85	4	48.29	48.00	-2	2,300	-0.09%
2020/11/30	5	47.84	3	47.97	47.95	2	2,292	0.09%
2020/11/27	1	47.15	5	47.30	47.05	-4	2,241	-0.18%
2020/11/26	3	46.42	1	46.75	46.60	2	2,249	0.09%
2020/11/25	2	46.35	0	0.00	46.05	2	2,250	0.09%
2020/11/24	1	46.80	5	46.97	47.00	-4	2,210	-0.18%
2020/11/23	25	47.51	17	47.43	47.65	8	2,171	0.37%
2020/11/20	2	46.05	25	45.93	46.05	-23	2,028	-1.13%
2020/11/19	37	45.45	3	45.07	45.35	34	1,985	1.71%
2020/11/18	1	45.55	1	45.85	45.50	0	1,872	0.00%
2020/11/17	1	45.55	6	45.23	45.35	-5	1,872	-0.27%
2020/11/16	3	45.18	1	45.00	45.15	2	1,890	0.11%
2020/11/13	5	44.15	1	44.25	44.35	4	1,879	0.21%
2020/11/12	1	44.00	1	43.90	43.80	0	1,883	0.00%
2020/11/10	1	43.95	1	43.85	43.85	0	1,890	0.00%
2020/11/09	23	43.52	0	0.00	43.60	23	1,877	1.23%
2020/10/30	1	41.70	0	0.00	41.65	1	2,050	0.05%
2020/10/29	0	0.00	1	41.80	42.00	-1	2,087	-0.05%
2020/10/26	1	43.75	40	44.00	43.35	-39	2,166	-1.80%
2020/10/23	31	43.82	2	43.88	44.10	29	2,143	1.35%
2020/10/21	1	43.40	11	43.78	43.05	-10	2,425	-0.41%
2020/10/20	23	43.89	47	44.22	43.05	-24	2,688	-0.89%
2020/10/19	65	43.83	21	43.85	44.15	44	2,701	1.63%
2020/10/16	0	0.00	7	42.90	42.25	-7	2,745	-0.25%
2020/09/22	0	0.00	2	44.00	44.30	-2	5,186	-0.04%
2020/09/15	1	45.65	1	45.40	45.40	0	6,368	0.00%
2020/09/09	0	0.00	2	43.35	43.45	-2	6,563	-0.03%
2020/09/07	0	0.00	5	43.60	43.55	-5	6,638	-0.08%
2020/09/03	1	44.60	0	0.00	44.40	1	6,680	0.01%
2020/09/01	1	44.95	0	0.00	44.95	1	6,706	0.01%
2020/08/31	0	0.00	2	43.40	43.40	-2	6,698	-0.03%
2020/08/28	1	44.00	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.50	0	0.00	44.20	1	6,759	0.01%
2020/08/26	2	44.40	0	0.00	44.50	2	6,789	0.03%
2020/08/25	1	44.10	0	0.00	44.40	1	6,849	0.01%
2020/08/21	1	42.70	0	0.00	43.50	1	6,903	0.01%
2020/08/20	0	0.00	3	41.50	42.40	-3	6,915	-0.04%
2020/08/18	1	46.30	0	0.00	46.30	1	6,847	0.01%
2020/08/11	1	47.25	1	47.60	47.30	0	6,969	0.00%
2020/08/10	4	47.24	0	0.00	47.25	4	6,966	0.06%
2020/08/07	0	0.00	5	48.25	48.45	-5	6,937	-0.07%
2020/08/05	0	0.00	10	48.85	48.60	-10	6,887	-0.15%
2020/08/04	1	47.30	6	47.72	47.80	-5	6,835	-0.07%
2020/08/03	1	47.00	3	47.17	47.10	-2	6,806	-0.03%
2020/07/31	4	46.80	0	0.00	47.05	4	6,820	0.06%
2020/07/30	1	47.65	4	47.84	47.80	-3	6,752	-0.04%
2020/07/29	1	46.15	12	46.64	46.95	-11	6,725	-0.16%
2020/07/28	20	46.81	2	49.50	46.20	18	6,658	0.27%
2020/07/27	15	50.45	7	49.77	49.15	8	6,524	0.12%
2020/07/24	6	53.73	8	53.88	52.10	-2	6,354	-0.03%
2020/07/23	2	52.30	1	52.90	52.90	1	6,085	0.02%
2020/07/22	3	52.20	0	0.00	52.50	3	6,034	0.05%
2020/07/21	0	0.00	13	52.22	53.00	-13	6,100	-0.21%
2020/07/20	2	49.00	28	50.08	50.80	-26	6,105	-0.43%
2020/07/17	7	49.23	1	50.30	48.95	6	6,066	0.10%
2020/07/13	1	51.10	3	50.57	51.60	-2	5,971	-0.03%
2020/07/10	8	50.54	1	50.50	50.80	7	5,933	0.12%
2020/07/09	6	52.60	1	52.30	52.60	5	5,837	0.09%
2020/07/08	24	52.85	6	53.50	54.00	18	5,663	0.32%
2020/07/07	12	51.62	1	51.80	51.50	11	5,429	0.20%
2020/07/06	2	53.85	16	54.15	54.00	-14	5,261	-0.27%
2020/07/03	19	53.75	24	54.23	52.80	-5	5,033	-0.10%
2020/07/02	8	48.96	14	49.37	51.30	-6	4,544	-0.13%
2020/07/01	63	47.36	5	46.65	47.75	58	4,233	1.37%
2020/06/30	22	47.84	1	48.05	46.40	21	4,065	0.52%
2020/06/29	13	46.28	19	46.63	46.50	-6	3,795	-0.16%
2020/06/24	6	45.14	3	45.02	44.80	3	3,484	0.09%
2020/06/23	10	43.35	0	0.00	43.35	10	3,083	0.32%
2020/06/22	2	42.95	0	0.00	42.70	2	2,987	0.07%
2020/06/18	1	41.70	0	0.00	41.80	1	2,809	0.04%
2020/05/22	20	44.50	0	0.00	43.60	20	2,934	0.68%
2020/05/21	0	0.00	3	43.35	43.95	-3	2,875	-0.10%
2020/05/19	2	41.60	2	42.10	41.95	0	2,832	0.00%
2020/05/15	0	0.00	1	41.30	41.35	-1	2,838	-0.04%
2020/05/14	3	42.90	0	0.00	42.10	3	2,851	0.11%
2020/05/13	1	43.70	12	42.95	43.70	-11	2,869	-0.38%
2020/05/12	12	42.45	21	42.17	42.40	-9	2,915	-0.31%
2020/05/11	1	43.45	0	0.00	43.35	1	2,927	0.03%
2020/05/07	0	0.00	10	43.30	43.55	-10	2,940	-0.34%
2020/05/06	10	42.65	0	0.00	42.60	10	2,932	0.34%
2020/04/29	0	0.00	10	43.25	43.20	-10	3,039	-0.33%
2020/04/27	10	42.90	6	42.91	42.80	4	3,171	0.13%
2020/04/24	21	42.51	0	0.00	42.55	21	3,160	0.66%
2020/04/23	5	42.60	0	0.00	45.30	5	3,036	0.16%
2020/04/22	0	0.00	2	42.58	42.65	-2	2,927	-0.07%
2020/04/21	5	42.68	2	43.00	41.80	3	2,950	0.10%
2020/04/20	0	0.00	1	42.40	43.00	-1	3,053	-0.03%
2020/04/17	1	41.75	0	0.00	42.05	1	3,103	0.03%
2020/04/16	1	41.05	16	41.41	41.60	-15	3,147	-0.48%
2020/04/14	0	0.00	6	40.49	41.00	-6	3,368	-0.18%
2020/04/13	5	39.85	5	40.45	39.80	0	3,432	0.00%
2020/04/10	5	39.90	0	0.00	40.05	5	3,518	0.14%
2020/04/08	1	39.15	9	40.26	41.20	-8	3,905	-0.20%
2020/03/26	1	35.65	21	35.83	36.50	-20	3,829	-0.52%
2020/03/25	2	36.10	2	35.98	36.40	0	3,837	0.00%
2020/03/24	11	33.97	1	34.40	34.10	10	3,804	0.26%
2020/03/20	10	31.80	0	0.00	32.05	10	3,796	0.26%
2020/03/19	1	29.15	1	29.15	29.15	0	3,801	0.00%
2020/03/18	10	33.35	0	0.00	32.35	10	3,768	0.27%
2020/03/16	2	34.10	1	35.25	32.70	1	3,763	0.03%
2020/03/13	1	34.55	350	34.55	34.55	-349	3,676	-9.49%	大賣/鉅額交易
2020/03/09	1	44.50	0	0.00	42.80	1	3,570	0.03%
2020/03/06	1	45.05	0	0.00	45.05	1	3,566	0.03%
2020/03/04	1	44.90	1	45.25	45.05	0	3,633	0.00%
2020/03/02	1	45.45	4	45.43	45.00	-3	3,613	-0.08%
2020/02/25	2	46.05	0	0.00	46.10	2	3,569	0.06%
2020/02/20	1	48.40	0	0.00	48.15	1	3,499	0.03%
2020/02/19	0	0.00	1	48.95	48.60	-1	3,494	-0.03%
2020/02/18	0	0.00	1	48.80	48.90	-1	3,514	-0.03%
2020/02/17	1	49.00	0	0.00	48.45	1	3,503	0.03%
2020/02/14	7	49.44	21	49.48	49.50	-14	3,488	-0.40%
2020/02/13	8	50.00	0	0.00	50.00	8	3,453	0.23%
2020/02/11	7	48.05	1	47.80	48.05	6	3,445	0.17%
2020/02/07	1	47.25	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	47.80	48.30	-1	3,450	-0.03%
2020/02/05	1	47.25	0	0.00	47.00	1	3,439	0.03%
2020/02/03	1	45.70	1	46.35	46.60	0	3,452	0.00%
2020/01/31	420	49.74	70	49.62	49.45	350	3,488	10.03%	大買/鉅額交易
2020/01/30	1	52.70	0	0.00	52.10	1	3,523	0.03%
2020/01/20	0	0.00	5	58.00	57.80	-5	3,613	-0.14%
2020/01/15	0	0.00	5	59.50	58.90	-5	3,685	-0.14%
2020/01/14	32	60.88	81	60.27	59.40	-49	3,670	-1.34%
2020/01/13	50	59.20	2	59.40	59.50	48	3,550	1.35%
2020/01/10	0	0.00	1	58.80	58.60	-1	3,536	-0.03%
2020/01/09	2	57.65	0	0.00	58.30	2	3,463	0.06%
2020/01/08	0	0.00	1	56.30	55.70	-1	3,326	-0.03%
2020/01/06	10	57.30	19	58.11	56.60	-9	3,189	-0.28%
2020/01/03	21	60.34	1	60.00	59.00	20	3,236	0.62%
2020/01/02	2	58.95	1	58.90	59.20	1	3,036	0.03%
2019/12/31	1	57.00	1	55.90	56.30	0	2,891	0.00%
2019/12/30	3	56.67	0	0.00	56.60	3	3,005	0.10%
2019/12/26	1	57.50	1	57.20	56.70	0	3,070	0.00%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/13	0	0.00	1	55.40	55.10	-1	4,112	-0.02%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/05	1	54.10	1	54.70	54.20	0	4,223	0.00%
2019/12/02	1	54.30	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	57.10	1	56.30	55.50	0	4,310	0.00%
2019/11/22	0	0.00	1	55.70	55.00	-1	4,476	-0.02%
2019/11/15	0	0.00	1	54.60	55.10	-1	4,998	-0.02%
2019/11/14	2	54.25	0	0.00	54.20	2	5,063	0.04%
2019/11/07	0	0.00	2	57.20	57.40	-2	5,381	-0.04%
2019/11/05	2	58.80	0	0.00	58.70	2	5,471	0.04%
2019/10/30	12	60.72	7	60.17	59.50	5	5,631	0.09%
2019/10/29	24	60.40	17	60.09	60.00	7	5,586	0.13%
2019/10/28	0	0.00	2	60.00	60.60	-2	5,596	-0.04%
2019/10/22	1	56.60	1	57.00	56.70	0	6,112	0.00%
2019/10/15	2	56.20	0	0.00	55.70	2	6,166	0.03%
2019/10/09	2	56.30	0	0.00	55.20	2	6,182	0.03%
2019/10/07	2	58.60	7	58.97	58.70	-5	6,174	-0.08%
2019/10/04	1	58.30	0	0.00	58.20	1	6,210	0.02%
2019/10/01	0	0.00	1	58.60	58.30	-1	6,158	-0.02%
2019/09/27	2	57.75	3	58.10	57.80	-1	6,240	-0.02%
2019/09/26	0	0.00	1	59.90	59.40	-1	6,322	-0.02%
2019/09/25	4	60.03	2	59.95	59.60	2	6,379	0.03%
2019/09/24	2	59.60	0	0.00	59.20	2	6,395	0.03%
2019/09/23	2	60.75	1	61.50	61.30	1	6,301	0.02%
2019/09/20	0	0.00	3	62.00	60.80	-3	6,224	-0.05%
2019/09/19	3	60.13	7.2	59.12	61.60	-4.2	5,795	-0.07%
2019/09/18	6	58.35	0	0.00	57.50	6	5,619	0.11%
2019/09/17	5	57.80	0	0.00	58.20	5	5,619	0.09%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/12	1	58.30	0	0.00	58.20	1	5,644	0.02%
2019/09/11	0	0.00	30	58.33	58.70	-30	5,630	-0.53%
2019/09/09	0	0.00	1	58.00	58.00	-1	5,544	-0.02%
2019/09/06	1	59.10	0	0.00	59.00	1	5,454	0.02%
2019/09/03	0	0.00	4	57.00	56.50	-4	5,439	-0.07%
2019/08/30	2	57.90	2	57.20	56.80	0	5,419	0.00%
2019/08/26	0	0.00	4	54.55	53.90	-4	5,174	-0.08%
2019/08/23	1	57.20	1	56.90	56.90	0	5,128	0.00%
2019/08/22	4	56.05	1	56.30	56.40	3	5,109	0.06%
2019/08/21	1	56.70	1	57.20	57.20	0	5,041	0.00%
2019/08/20	5	58.16	3	58.33	58.10	2	4,947	0.04%
2019/08/16	1	56.00	0	0.00	54.10	1	4,616	0.02%
2019/08/15	30	53.51	0	0.00	52.80	30	4,413	0.68%
2019/08/13	1	54.00	2	53.30	53.50	-1	4,355	-0.02%
2019/08/08	3	55.40	0	0.00	55.70	3	4,286	0.07%
2019/08/01	0	0.00	21.2	61.66	61.30	-21.2	4,025	-0.53%
2019/07/31	0	0.00	1	62.90	62.90	-1	3,997	-0.03%
2019/07/29	1	63.20	2	62.45	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	2	62.70	63.50	-2	3,813	-0.05%
2019/07/25	12	62.58	9	63.37	61.50	3	3,734	0.08%
2019/07/24	3	56.40	26	57.39	60.70	-23	3,387	-0.68%
2019/07/18	12	54.50	0	0.00	53.20	12	3,432	0.35%
2019/07/16	8	55.20	5	55.40	55.40	3	3,466	0.09%
2019/07/15	5	56.80	0	0.00	55.90	5	3,586	0.14%
2019/07/12	0	0.00	1	56.10	56.40	-1	3,660	-0.03%
2019/07/11	2	56.45	3	57.33	56.80	-1	3,642	-0.03%
2019/07/10	5	54.28	4	54.40	55.30	1	3,519	0.03%
2019/07/09	0	0.00	2	53.30	54.00	-2	3,451	-0.06%
2019/07/05	0	0.00	4	53.88	54.50	-4	3,418	-0.12%
2019/07/04	6	53.50	6	53.25	53.70	0	3,400	0.00%
2019/07/03	4	52.08	13	53.08	51.10	-9	3,368	-0.27%
2019/07/02	0	0.00	1	51.90	52.00	-1	3,268	-0.03%
2019/07/01	1	50.70	10	49.01	50.70	-9	3,203	-0.28%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/25	1	50.60	5	50.48	48.35	-4	3,182	-0.13%
2019/06/24	3	48.65	0	0.00	49.75	3	3,017	0.10%
2019/06/21	1	48.85	2	48.18	47.35	-1	2,962	-0.03%
2019/06/19	0	0.00	1	47.05	47.75	-1	2,928	-0.03%
2019/06/18	1	46.75	1	47.45	46.50	0	2,944	0.00%
2019/06/17	1	46.60	0	0.00	46.80	1	2,986	0.03%
2019/06/11	1	45.15	4	46.23	48.55	-3	3,006	-0.10%
2019/06/10	3	45.03	3	45.08	44.70	0	2,927	0.00%
2019/06/04	1	44.55	1	44.85	43.70	0	2,933	0.00%
2019/05/31	1	44.35	0	0.00	43.90	1	2,969	0.03%
2019/05/30	1	43.90	2	44.18	44.20	-1	2,979	-0.03%
2019/05/29	2	43.13	1	43.55	43.50	1	3,005	0.03%
2019/05/28	1	42.35	2	42.70	42.80	-1	3,041	-0.03%
2019/05/27	5	41.18	0	0.00	41.25	5	3,089	0.16%
2019/05/24	0	0.00	2	42.45	41.75	-2	3,106	-0.06%
2019/05/23	0	0.00	3	43.00	42.35	-3	3,106	-0.10%
2019/05/20	1	43.90	0	0.00	43.90	1	3,605	0.03%
2019/05/16	1	45.85	0	0.00	45.45	1	3,627	0.03%
2019/05/15	8	46.35	0	0.00	46.65	8	3,650	0.22%
2019/05/14	2	45.13	2	45.50	45.50	0	3,673	0.00%
2019/05/08	1	48.70	0	0.00	48.60	1	3,657	0.03%
2019/05/07	1	50.30	0	0.00	49.60	1	3,653	0.03%
2019/05/03	1	50.50	0	0.00	51.40	1	3,649	0.03%
2019/05/02	0	0.00	1	50.60	50.70	-1	3,654	-0.03%
2019/04/29	0	0.00	3	50.00	49.55	-3	3,696	-0.08%
2019/04/24	0	0.00	5	48.65	48.60	-5	3,463	-0.14%
2019/04/19	17	49.36	2	49.65	49.80	15	3,458	0.43%
2019/04/18	1	47.80	2	47.80	47.75	-1	3,312	-0.03%
2019/04/16	0	0.00	1	46.70	47.05	-1	3,235	-0.03%
2019/04/15	5	46.95	0	0.00	47.15	5	3,240	0.15%
2019/04/11	0	0.00	2	47.18	46.65	-2	3,285	-0.06%
2019/04/10	1	47.60	0	0.00	47.40	1	3,284	0.03%
2019/04/02	1	46.20	1	45.65	45.80	0	3,448	0.00%
2019/04/01	1	44.70	0	0.00	44.45	1	3,397	0.03%
2019/03/28	2	44.30	1	44.35	44.20	1	3,423	0.03%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/21	1	45.35	1	45.65	45.80	0	3,419	0.00%
2019/03/19	5	45.96	5	46.35	46.40	0	3,401	0.00%
2019/03/18	3	45.40	3	45.00	44.85	0	3,357	0.00%
2019/03/13	0	0.00	1	44.60	44.65	-1	3,399	-0.03%
2019/03/12	1	43.90	1	44.20	43.80	0	3,412	0.00%
2019/03/11	1	43.75	0	0.00	43.75	1	3,458	0.03%
2019/03/07	1	44.50	0	0.00	43.90	1	3,573	0.03%
2019/03/06	1	44.25	14	44.15	44.20	-13	3,639	-0.36%
2019/03/05	2	45.30	1	44.85	44.85	1	3,708	0.03%
2019/02/27	0	0.00	1	47.75	45.95	-1	3,874	-0.03%
2019/02/26	6	48.91	2	48.75	48.00	4	3,834	0.10%
2019/02/25	0	0.00	2	47.65	47.85	-2	3,907	-0.05%
2019/02/21	17	48.56	0	0.00	48.65	17	4,044	0.42%
2019/02/20	5	49.46	4	49.41	48.30	1	4,041	0.02%
2019/02/19	8	46.46	9	48.59	48.85	-1	3,713	-0.03%
2019/02/18	2	44.00	0	0.00	44.45	2	3,564	0.06%
2019/02/14	1	44.05	0	0.00	43.70	1	3,512	0.03%
2019/01/29	1	43.40	0	0.00	43.35	1	3,481	0.03%
2019/01/24	0	0.00	1	43.80	43.65	-1	3,590	-0.03%
2019/01/23	1	43.50	0	0.00	43.15	1	3,634	0.03%
2019/01/18	1	42.45	0	0.00	42.20	1	3,761	0.03%
2019/01/17	10	42.85	0	0.00	42.25	10	3,816	0.26%
2019/01/16	3	43.10	1	43.00	43.00	2	3,925	0.05%
2019/01/15	32	43.03	45	43.55	43.20	-13	3,927	-0.33%
2019/01/14	0	0.00	1	42.50	43.30	-1	3,847	-0.03%
2019/01/11	1	42.20	1	42.60	41.75	0	3,839	0.00%
2019/01/10	1	41.65	0	0.00	41.60	1	3,810	0.03%
2019/01/09	1	41.65	3	41.95	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	1	40.60	41.10	-1	3,839	-0.03%
2019/01/04	1	39.80	0	0.00	39.10	1	3,894	0.03%
2019/01/03	0	0.00	1	42.20	40.65	-1	3,914	-0.03%
2019/01/02	1	42.40	0	0.00	42.60	1	3,940	0.03%
2018/12/28	1	42.10	1	42.45	42.30	0	3,955	0.00%
2018/12/27	0	0.00	1	41.35	41.40	-1	4,015	-0.02%
2018/12/26	5	44.82	4	42.69	41.00	1	4,045	0.02%
2018/12/25	1	41.35	2	42.03	42.25	-1	3,913	-0.03%
2018/12/24	1	40.35	2	40.85	41.20	-1	3,875	-0.03%
2018/12/22	1	39.10	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.10	1	39.40	39.10	0	3,897	0.00%
2018/12/18	1	40.55	0	0.00	40.30	1	3,914	0.03%
2018/12/17	0	0.00	2	40.88	41.45	-2	4,058	-0.05%
2018/12/14	1	40.60	1	40.80	40.45	0	4,155	0.00%
2018/12/13	2	41.65	0	0.00	40.60	2	4,160	0.05%
2018/12/12	1	40.85	11	41.19	41.50	-10	4,166	-0.24%
2018/12/11	10	40.65	1	40.20	40.65	9	4,169	0.22%
2018/12/06	1	39.95	1	40.40	39.50	0	4,326	0.00%
2018/12/04	3	42.42	1	42.75	41.80	2	4,542	0.04%
2018/11/29	2	41.43	2	41.40	41.00	0	4,804	0.00%
2018/11/28	5	39.78	15	39.05	40.15	-10	5,009	-0.20%
2018/11/27	10	37.95	2	38.40	39.10	8	5,358	0.15%
2018/11/26	0	0.00	1	37.05	37.00	-1	5,392	-0.02%
2018/11/23	1	36.40	1	36.15	36.00	0	5,385	0.00%
2018/11/22	8	37.49	8	36.71	36.10	0	5,414	0.00%
2018/11/21	1	35.75	2	36.05	36.95	-1	5,308	-0.02%
2018/11/20	3	36.55	1	36.65	36.25	2	5,245	0.04%
2018/11/19	1	36.70	2	36.30	37.25	-1	5,169	-0.02%
2018/11/16	2	34.35	2	34.00	33.90	0	5,164	0.00%
2018/11/15	1	33.25	0	0.00	33.25	1	5,152	0.02%
2018/11/05	0	0.00	1	33.00	33.70	-1	5,394	-0.02%
2018/11/02	0	0.00	1	34.05	33.75	-1	5,406	-0.02%
2018/10/31	8	30.49	7	32.01	32.00	1	5,331	0.02%
2018/10/26	3	32.35	3	29.95	29.80	0	5,098	0.00%
2018/10/25	1	32.50	0	0.00	32.40	1	5,023	0.02%
2018/10/24	5	37.41	4	37.66	36.00	1	5,014	0.02%
2018/10/22	0	0.00	10	40.55	41.10	-10	4,950	-0.20%
2018/10/19	12	40.41	0	0.00	40.80	12	4,962	0.24%
2018/10/18	0	0.00	1	42.20	42.30	-1	4,942	-0.02%
2018/10/17	1	41.85	0.1	41.65	41.65	0.9	4,936	0.02%
2018/10/12	1	39.60	0	0.00	39.60	1	5,006	0.02%
2018/10/09	1	43.05	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1	45.60	1	46.20	45.70	0	4,961	0.00%
2018/10/05	31	48.85	30	44.80	45.00	1	5,005	0.02%
2018/10/04	2	49.35	35	49.80	48.65	-33	4,925	-0.67%
2018/10/03	20	50.26	1	52.20	50.50	19	4,879	0.39%
2018/10/02	12	55.09	36	53.28	53.20	-24	4,850	-0.49%
2018/10/01	39	55.20	0	0.00	55.00	39	4,825	0.81%
2018/09/28	1	55.80	1	54.30	54.50	0	4,841	0.00%
2018/09/27	1	55.30	1	56.20	55.20	0	4,844	0.00%
2018/09/21	1	58.00	0	0.00	58.50	1	4,855	0.02%
2018/09/20	1	60.30	0	0.00	60.20	1	4,731	0.02%
2018/09/19	0	0.00	30	67.61	66.80	-30	4,615	-0.65%
2018/09/18	15	67.80	0	0.00	67.50	15	4,608	0.33%
2018/09/17	15	67.00	0	0.00	67.90	15	4,587	0.33%
2018/09/14	0	0.00	1	65.90	65.60	-1	4,546	-0.02%
2018/09/12	1	64.40	3	64.90	64.70	-2	4,494	-0.04%
2018/09/11	1	68.60	0	0.00	68.40	1	4,384	0.02%
2018/09/10	4	67.65	3	67.83	70.50	1	4,312	0.02%
2018/09/07	0	0.00	45	69.00	69.90	-45	4,199	-1.07%
2018/09/06	21	68.58	3	68.30	67.80	18	3,989	0.45%
2018/09/05	24	68.86	2	69.05	68.50	22	3,943	0.56%
2018/09/04	2	70.35	1	70.00	67.50	1	3,797	0.03%
2018/09/03	18	72.07	8	74.35	69.50	10	3,528	0.28%
2018/08/31	20	65.30	37	70.08	71.60	-17	3,104	-0.55%
2018/08/30	3	64.47	1	65.00	65.10	2	2,952	0.07%
2018/08/28	3	63.60	0	0.00	62.00	3	2,993	0.10%
2018/08/27	2	63.95	0	0.00	63.80	2	2,992	0.07%
2018/08/24	1	64.60	0	0.00	64.00	1	3,033	0.03%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/21	1	62.80	0	0.00	63.00	1	2,969	0.03%
2018/08/16	0	0.00	1	61.50	62.50	-1	3,013	-0.03%
2018/08/13	1	58.30	1	59.40	60.10	0	2,889	0.00%
2018/08/08	0	0.00	41	61.00	61.50	-41	2,780	-1.47%
2018/08/06	1	59.80	1	59.80	59.50	0	2,733	0.00%
2018/08/03	20	58.82	0	0.00	58.90	20	2,777	0.72%
2018/08/02	0	0.00	31	60.05	59.90	-31	2,774	-1.12%
2018/08/01	51	60.80	1	60.60	60.70	50	2,802	1.78%
2018/07/31	2	59.95	5	59.50	60.00	-3	2,849	-0.11%
2018/07/30	1	62.10	1	62.20	61.80	0	2,872	0.00%
2018/07/24	0	0.00	1	66.40	66.10	-1	3,197	-0.03%
2018/07/23	2	66.70	0	0.00	66.70	2	3,327	0.06%
2018/07/20	1	66.70	6	67.65	67.30	-5	3,361	-0.15%
2018/07/19	0	0.00	1	65.80	65.00	-1	3,421	-0.03%
2018/07/16	1	67.10	1	67.80	66.90	0	3,442	0.00%
2018/07/13	5	67.00	1	66.50	67.10	4	3,460	0.12%
2018/07/05	0	0.00	10	63.00	62.70	-10	3,588	-0.28%
2018/07/04	10	63.20	1	63.30	62.90	9	3,656	0.25%
2018/06/28	0	0.00	1	61.10	61.30	-1	3,597	-0.03%
2018/06/21	0	0.00	7.8	62.01	62.40	-7.8	3,779	-0.21%
2018/06/11	1	62.60	0	0.00	62.50	1	4,307	0.02%
2018/06/07	1	64.60	0	0.00	64.20	1	4,605	0.02%
2018/05/30	0	0.00	1	62.90	62.30	-1	6,196	-0.02%
2018/05/28	5	64.00	0	0.00	64.00	5	6,402	0.08%
2018/05/25	1	64.40	1	66.30	66.10	0	6,506	0.00%
2018/05/21	1	63.30	0	0.00	63.00	1	6,948	0.01%
2018/05/14	1	65.90	0	0.00	66.50	1	7,920	0.01%
2018/05/08	3	66.23	3	67.10	67.40	0	8,699	0.00%
2018/05/02	0	0.00	4	68.80	66.60	-4	10,875	-0.04%
2018/04/30	1	63.80	1	64.40	67.00	0	11,082	0.00%
2018/04/26	0	0.00	2	60.00	59.70	-2	10,891	-0.02%
2018/04/25	2	61.90	7	60.06	60.00	-5	10,922	-0.05%
2018/04/24	1	64.90	11	65.53	65.10	-10	10,906	-0.09%
2018/04/23	1	66.30	0	0.00	67.00	1	10,954	0.01%
2018/04/20	5	68.00	0	0.00	67.10	5	11,109	0.05%
2018/04/19	3	66.73	1	68.80	68.80	2	11,216	0.02%
2018/04/17	3	66.70	0	0.00	66.40	3	11,212	0.03%
2018/04/11	0	0.00	12	67.50	65.70	-12	11,398	-0.11%
2018/04/10	1	71.60	1	70.80	70.00	0	11,276	0.00%
2018/04/03	2	69.40	7	69.27	70.10	-5	11,266	-0.04%
2018/03/30	1	70.40	0	0.00	69.70	1	11,285	0.01%
2018/03/29	0	0.00	1	69.60	69.40	-1	11,386	-0.01%
2018/03/28	0	0.00	1	68.90	69.30	-1	11,411	-0.01%
2018/03/27	6	71.63	1	71.70	70.90	5	11,389	0.04%
2018/03/26	0	0.00	5	70.70	69.50	-5	11,401	-0.04%
2018/03/23	2	69.25	0	0.00	71.00	2	11,432	0.02%
2018/03/22	16	72.52	9	72.96	72.00	7	11,569	0.06%
2018/03/21	4	75.28	8	74.94	73.50	-4	11,517	-0.03%
2018/03/20	6	74.58	13	74.43	74.00	-7	11,444	-0.06%
2018/03/19	1	74.10	0	0.00	73.80	1	11,444	0.01%
2018/03/16	7	72.31	5	71.70	71.70	2	11,405	0.02%
2018/03/15	6	73.10	0	0.00	73.00	6	11,464	0.05%
2018/03/13	3	71.07	6	71.28	73.20	-3	11,526	-0.03%
2018/03/12	11	69.81	1	70.10	69.10	10	11,502	0.09%
2018/03/09	8	72.30	3	71.90	71.00	5	11,640	0.04%
2018/03/08	48	75.03	46	76.53	74.60	2	11,780	0.02%
2018/03/07	18	76.86	39	75.54	73.80	-21	11,676	-0.18%
2018/03/06	35	78.38	31	78.88	77.50	4	11,716	0.03%
2018/03/05	18	74.04	9	74.52	75.40	9	11,460	0.08%
2018/03/02	1	67.50	2	68.20	68.60	-1	11,349	-0.01%
2018/03/01	32	66.59	2	66.60	66.70	30	11,392	0.26%
2018/02/27	2	67.45	1	68.00	67.90	1	11,572	0.01%
2018/02/26	2	67.75	3	67.23	66.20	-1	11,445	-0.01%
2018/02/23	1	69.50	1	70.10	68.60	0	11,346	0.00%
2018/02/22	0	0.00	1	69.30	68.80	-1	11,322	-0.01%
2018/02/21	14	69.82	20	70.62	71.10	-6	11,333	-0.05%
2018/02/12	7	67.61	2	67.55	66.20	5	11,211	0.04%
2018/02/09	14	65.98	66	65.49	68.20	-52	11,239	-0.46%
2018/02/08	5	72.90	0	0.00	69.10	5	11,150	0.04%
2018/02/07	0	0.00	2	71.55	74.90	-2	10,986	-0.02%
2018/02/06	1	68.60	2	69.70	68.10	-1	10,953	-0.01%
2018/02/05	13	74.50	0	0.00	74.00	13	10,852	0.12%
2018/02/02	15	78.79	20	79.20	78.10	-5	10,763	-0.05%
2018/02/01	10	77.90	0	0.00	77.90	10	10,709	0.09%
2018/01/31	33	78.29	19	78.33	81.80	14	10,660	0.13%
2018/01/30	12	80.95	4	81.79	79.80	8	10,623	0.08%
2018/01/29	0	0.00	22	81.18	82.80	-22	10,536	-0.21%
2018/01/26	3	73.00	57.6	74.91	75.90	-54.6	9,824	-0.56%
2018/01/25	20	70.70	19	70.09	69.00	1	9,269	0.01%
2018/01/24	1	66.00	27	67.66	68.30	-26	8,504	-0.31%
2018/01/23	3	62.40	0	0.00	62.10	3	8,168	0.04%
2018/01/22	12	62.36	8	62.58	63.50	4	8,143	0.05%
2018/01/19	1	63.20	0	0.00	61.70	1	8,102	0.01%
2018/01/18	6	63.67	6	63.93	63.50	0	8,028	0.00%
2018/01/17	6	63.10	0	0.00	62.70	6	7,988	0.08%
2018/01/16	3	62.10	4	62.68	63.50	-1	7,915	-0.01%
2018/01/15	1	61.00	0	0.00	60.80	1	7,863	0.01%
2018/01/12	6	56.27	4	55.00	57.20	2	7,865	0.03%
2018/01/11	4	55.10	4	55.85	54.70	0	7,853	0.00%
2018/01/09	0	0.00	8	59.89	58.30	-8	7,737	-0.10%
2018/01/08	3	56.30	0	0.00	60.00	3	7,653	0.04%
2018/01/05	5	59.10	0	0.00	58.50	5	7,547	0.07%
2018/01/02	1	56.20	3	55.97	57.30	-2	7,443	-0.03%