智原 (3035)-凱基-桃園券商分點個股進出

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
▼3.5
漲幅
-1.25%
成交量
3,240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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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	2.2	281.67	7.4	278.28	280.50	-5.2	8,079	-0.06%
2024/05/17	2	277.75	1	278.50	277.00	1	8,352	0.01%
2024/05/16	5.6	277.05	6	279.58	278.50	-0.4	8,603	0.00%
2024/05/15	8.4	279.42	8	275.50	272.50	0.4	8,787	0.00%
2024/05/14	16	277.31	13.1	275.67	279.00	3	9,059	0.03%
2024/05/13	6.3	272.89	4	273.19	272.00	2.3	9,141	0.03%
2024/05/10	4.9	273.53	1.1	278.86	273.00	3.8	9,396	0.04%
2024/05/09	4.1	280.44	3	281.83	276.50	1.1	9,548	0.01%
2024/05/08	3.1	281.82	3	282.67	282.00	0.1	9,612	0.00%
2024/05/07	6.2	279.63	9	279.72	281.00	-2.8	9,742	-0.03%
2024/05/06	2.1	285.82	1	289.50	285.00	1.1	9,809	0.01%
2024/05/03	12	293.75	11	292.55	289.00	1	9,974	0.01%
2024/05/02	4.1	290.25	4.1	290.17	288.50	-0.1	10,181	0.00%
2024/04/30	7.3	295.59	8	294.69	294.00	-0.7	10,399	-0.01%
2024/04/29	27.2	300.78	8.3	300.85	297.50	19	10,499	0.18%
2024/04/26	22.4	292.20	21.2	293.68	295.50	1.2	10,648	0.01%
2024/04/25	22.9	282.50	29	283.52	279.00	-6.1	10,729	-0.06%
2024/04/24	33.7	296.46	12	297.79	294.50	21.7	10,820	0.20%
2024/04/23	6.1	292.95	7.8	292.74	295.00	-1.7	11,021	-0.02%
2024/04/22	14.4	299.69	9.1	295.40	290.00	5.3	11,541	0.05%
2024/04/19	26.7	314.81	21.1	306.43	306.00	5.6	11,660	0.05%
2024/04/18	18.2	316.37	18.2	321.44	322.00	0	12,058	0.00%
2024/04/17	4	317.13	8	317.19	314.00	-4	12,758	-0.03%
2024/04/16	8.1	311.68	13	312.81	313.00	-4.9	12,920	-0.04%
2024/04/15	3.3	315.13	2.5	314.61	312.50	0.8	13,093	0.01%
2024/04/12	3.4	319.51	3	320.50	323.00	0.4	13,337	0.00%
2024/04/11	9.9	322.09	2	319.50	318.50	7.9	13,637	0.06%
2024/04/10	4	329.50	7	329.43	329.00	-3	13,758	-0.02%
2024/04/09	10.5	332.77	7	330.98	329.00	3.5	14,098	0.02%
2024/04/08	5.5	339.32	2	344.74	338.00	3.5	14,140	0.03%
2024/04/03	7.1	341.65	6	343.17	345.00	1.1	14,171	0.01%
2024/04/02	6	349.58	4	348.13	347.50	2	14,312	0.01%
2024/04/01	6.1	347.96	6.2	351.44	349.00	-0.1	14,392	0.00%
2024/03/29	5.1	345.91	11.2	343.59	344.00	-6.2	14,472	-0.04%
2024/03/28	3.1	337.49	3	337.33	334.50	0.1	14,504	0.00%
2024/03/27	3.2	341.43	16.1	340.03	338.00	-12.9	14,643	-0.09%
2024/03/26	10.7	341.58	4	339.25	339.50	6.7	14,942	0.04%
2024/03/25	15.5	355.50	4	356.13	349.00	11.5	15,108	0.08%
2024/03/22	14.2	349.07	14	353.64	351.50	0.2	15,234	0.00%
2024/03/21	2.1	349.44	5	347.90	345.50	-2.9	15,435	-0.02%
2024/03/20	9.1	352.25	9	352.28	347.50	0.1	15,647	0.00%
2024/03/19	7.4	350.65	1	350.50	350.00	6.4	15,930	0.04%
2024/03/18	16	354.78	7.1	356.63	359.00	9	16,292	0.06%
2024/03/15	24.9	358.08	26.1	356.47	354.50	-1.2	16,844	-0.01%
2024/03/14	28.1	358.70	25	355.16	362.00	3.1	16,946	0.02%
2024/03/13	10.3	353.90	18.5	354.11	345.00	-8.3	17,056	-0.05%
2024/03/12	3.8	364.84	7.1	362.16	361.50	-3.3	17,194	-0.02%
2024/03/11	7.2	368.93	5	369.10	363.00	2.2	17,407	0.01%
2024/03/08	13.6	372.71	9.3	369.69	362.50	4.3	17,626	0.02%
2024/03/07	10.7	383.10	4	381.13	375.00	6.7	17,877	0.04%
2024/03/06	48.9	390.35	39.3	387.19	392.00	9.6	18,100	0.05%
2024/03/05	25.4	405.16	20.3	409.76	401.00	5.1	18,356	0.03%
2024/03/04	31.2	406.95	22.4	406.48	403.00	8.7	18,934	0.05%
2024/03/01	25.1	398.14	27.2	399.87	398.50	-2.1	19,232	-0.01%
2024/02/29	20.4	387.91	10.2	386.59	387.00	10.2	19,198	0.05%
2024/02/27	11.6	383.07	22.2	381.74	382.00	-10.6	19,253	-0.05%
2024/02/26	15.2	383.58	10.1	380.81	380.00	5.1	19,419	0.03%
2024/02/23	16.9	387.59	11.7	387.71	386.00	5.2	19,620	0.03%
2024/02/22	29.7	386.44	16.2	389.38	382.00	13.5	19,604	0.07%
2024/02/21	40.7	385.42	15.1	386.41	380.00	25.6	19,883	0.13%
2024/02/20	32.5	409.64	10.1	410.10	400.00	22.4	19,888	0.11%
2024/02/19	34	425.01	21	423.74	415.00	13	19,708	0.07%
2024/02/16	37.6	447.20	11.2	449.55	441.50	26.4	19,710	0.13%
2024/02/15	27.2	449.26	48.4	448.76	455.00	-21.2	19,626	-0.11%
2024/02/05	14.3	421.15	9.1	423.59	418.00	5.2	19,452	0.03%
2024/02/02	17.2	424.72	26.9	426.30	421.00	-9.7	19,498	-0.05%
2024/02/01	28.7	416.98	17.1	417.49	411.00	11.7	19,353	0.06%
2024/01/31	32.5	421.65	5.1	418.60	416.50	27.4	19,344	0.14%
2024/01/30	12.1	424.33	14.3	426.38	430.00	-2.2	19,350	-0.01%
2024/01/29	14.5	419.76	5	421.90	420.50	9.5	19,371	0.05%
2024/01/26	15.3	427.09	3	425.36	422.00	12.3	19,472	0.06%
2024/01/25	36.1	437.22	45.1	436.33	439.50	-9	19,553	-0.05%
2024/01/24	49.5	427.10	56.6	427.41	429.00	-7.1	19,605	-0.04%
2024/01/23	13.1	441.69	6.1	443.17	437.00	6.9	19,739	0.04%
2024/01/22	17	445.00	31.3	444.54	448.00	-14.3	19,787	-0.07%
2024/01/19	45	434.55	38.5	434.87	430.00	6.5	19,771	0.03%
2024/01/18	21.1	422.99	15	422.07	423.50	6.1	19,624	0.03%
2024/01/17	50.2	430.46	31.8	432.96	428.00	18.4	19,804	0.09%
2024/01/16	47.9	428.47	74.6	428.59	429.50	-26.7	19,718	-0.14%
2024/01/15	15.7	417.75	6.2	418.36	411.50	9.5	19,409	0.05%
2024/01/12	79.4	421.54	86.4	421.53	421.50	-7	19,403	-0.04%
2024/01/11	47.2	407.26	82.2	403.95	422.50	-35	19,203	-0.18%
2024/01/10	49	384.85	71.2	379.36	387.00	-22.2	18,815	-0.12%
2024/01/09	24.1	378.98	12	380.18	375.50	12	19,198	0.06%
2024/01/08	28.2	382.81	22.7	384.36	377.00	5.5	19,208	0.03%
2024/01/05	22.2	378.67	46.9	381.05	384.00	-24.7	19,186	-0.13%
2024/01/04	15.1	369.79	18.2	369.97	372.00	-3.1	19,117	-0.02%
2024/01/03	10	369.20	32.3	366.82	373.00	-22.3	19,381	-0.11%
2024/01/02	4.1	354.90	8	358.19	360.00	-4	19,188	-0.02%
2023/12/29	10	354.60	12	355.08	357.00	-2	19,396	-0.01%
2023/12/28	19.3	358.15	10	359.35	354.50	9.3	19,425	0.05%
2023/12/27	11.1	361.03	12.1	362.33	362.50	-1	19,385	-0.01%
2023/12/26	3	363.67	4.1	362.63	361.00	-1.1	19,483	-0.01%
2023/12/25	5	355.10	6	358.25	357.00	-1	19,539	-0.01%
2023/12/22	5	355.20	7.1	356.15	358.00	-2.1	19,741	-0.01%
2023/12/21	23.7	352.08	10	353.15	350.50	13.7	19,791	0.07%
2023/12/20	24.1	369.96	12.2	369.48	365.50	11.9	19,736	0.06%
2023/12/19	19.1	372.05	16	369.81	373.50	3.1	19,880	0.02%
2023/12/18	23.1	368.30	32	370.08	367.00	-8.9	20,079	-0.04%
2023/12/15	16.3	366.47	13.5	367.50	361.00	2.8	20,106	0.01%
2023/12/14	71.7	372.43	58.2	372.14	369.00	13.5	20,167	0.07%
2023/12/13	94.7	370.77	70.1	372.07	368.00	24.6	20,049	0.12%
2023/12/12	51.3	376.53	78.4	379.93	382.50	-27.1	20,136	-0.13%
2023/12/11	25	366.16	11.1	365.99	361.50	14	19,961	0.07%
2023/12/08	26.1	362.74	28	366.23	370.00	-1.9	20,159	-0.01%
2023/12/07	34.1	360.45	29	361.48	357.50	5.1	20,283	0.03%
2023/12/06	23.1	368.45	21.1	366.40	361.50	2	20,444	0.01%
2023/12/05	32.2	367.97	18.1	368.41	363.50	14.1	20,557	0.07%
2023/12/04	35.1	384.45	14.1	382.77	380.00	21	20,635	0.10%
2023/12/01	35	386.94	35.1	389.21	391.00	-0.1	20,733	0.00%
2023/11/30	51.2	381.53	50	383.63	385.50	1.2	20,695	0.01%
2023/11/29	59.1	367.93	78.5	373.88	380.00	-19.4	20,458	-0.09%
2023/11/28	63	356.91	126.2	357.19	361.00	-63.2	20,092	-0.31%	大賣/
2023/11/27	45	335.77	64.1	338.37	331.00	-19.1	19,840	-0.10%
2023/11/24	34.1	341.38	39	340.29	344.00	-4.9	20,119	-0.02%
2023/11/23	26.2	337.35	17	334.39	336.00	9.2	20,142	0.05%
2023/11/22	65.1	350.02	58.1	348.99	346.00	7.1	20,082	0.04%
2023/11/21	20	346.72	14	346.43	342.50	6	20,170	0.03%
2023/11/20	115.2	349.45	83.1	349.53	345.00	32	20,428	0.16%	大買/
2023/11/17	45.1	338.85	82.4	344.28	351.00	-37.3	20,281	-0.18%
2023/11/16	17	318.15	7	319.79	319.50	10	20,030	0.05%
2023/11/15	39.1	333.72	27.3	326.86	320.50	11.8	20,265	0.06%
2023/11/14	41	333.44	47	333.84	331.00	-6	20,648	-0.03%
2023/11/13	56	334.58	72.2	330.98	334.00	-16.2	21,080	-0.08%
2023/11/10	35.3	328.38	21	328.67	323.50	14.3	21,400	0.07%
2023/11/09	29	330.55	16	331.31	333.50	13	21,561	0.06%
2023/11/08	13.1	332.65	17.1	333.25	335.50	-4	21,750	-0.02%
2023/11/07	29	326.53	17	327.24	328.50	12	21,883	0.05%
2023/11/06	33	330.14	33	330.48	332.00	0	21,808	0.00%
2023/11/03	40	324.61	35.1	325.39	322.00	4.9	21,652	0.02%
2023/11/02	52.1	317.64	73	318.70	324.00	-21	21,438	-0.10%
2023/11/01	34.1	301.95	29	302.12	302.50	5.1	21,213	0.02%
2023/10/31	30.5	316.09	12.1	319.58	302.00	18.4	21,011	0.09%
2023/10/30	5.6	318.52	14	318.68	326.00	-8.4	20,706	-0.04%
2023/10/27	59.1	310.54	51.1	311.25	308.50	8	20,545	0.04%
2023/10/26	10.2	317.60	10	319.05	318.00	0.2	20,428	0.00%
2023/10/25	62.3	330.13	17.6	328.94	325.00	44.8	20,272	0.22%
2023/10/24	58	338.55	64	336.01	339.50	-6	20,005	-0.03%
2023/10/23	72.1	336.65	93.1	336.05	338.50	-21	19,784	-0.11%
2023/10/20	26.2	335.65	23	336.57	334.50	3.2	19,531	0.02%
2023/10/19	91.2	342.75	87	344.87	343.00	4.2	19,944	0.02%
2023/10/18	47	349.10	54.1	350.44	351.00	-7.1	20,269	-0.04%
2023/10/17	56.2	357.42	61.3	357.98	352.50	-5.2	20,249	-0.03%
2023/10/16	36	344.32	39.4	346.00	350.00	-3.4	20,262	-0.02%
2023/10/13	29	338.26	43.1	338.71	343.00	-14.1	20,547	-0.07%
2023/10/12	53.1	343.21	62.2	338.33	345.00	-9.1	20,918	-0.04%
2023/10/11	34	338.59	47.2	335.20	331.00	-13.2	21,100	-0.06%
2023/10/06	16	318.81	16	320.63	323.00	0	21,221	0.00%
2023/10/05	69	315.93	90.1	316.42	321.00	-21.1	21,269	-0.10%
2023/10/04	10	300.25	13	301.15	303.00	-3	21,347	-0.01%
2023/10/03	20.1	308.44	16	308.59	304.00	4	21,588	0.02%
2023/10/02	19	314.74	27	314.48	312.50	-8	21,981	-0.04%
2023/09/28	27	309.31	20	307.85	306.00	7	22,153	0.03%
2023/09/27	35	300.57	36	302.40	306.00	-1	22,691	0.00%
2023/09/26	58.1	305.28	52	308.89	303.00	6.1	22,997	0.03%
2023/09/25	33.6	312.33	29.1	311.90	309.50	4.5	23,198	0.02%
2023/09/22	24.1	301.85	19.7	302.03	304.50	4.4	23,162	0.02%
2023/09/21	43.3	302.01	38	303.66	298.00	5.3	23,315	0.02%
2023/09/20	29.7	320.76	26.1	318.64	315.50	3.6	23,080	0.02%
2023/09/19	48.3	329.48	28	336.01	322.50	20.3	23,122	0.09%
2023/09/18	19	343.13	28.1	343.35	344.50	-9.1	23,117	-0.04%
2023/09/15	102.3	356.02	83.2	356.04	338.00	19.1	23,086	0.08%	大買/
2023/09/14	30.5	356.00	25.3	356.92	356.50	5.3	22,723	0.02%
2023/09/13	33	336.05	45.4	337.36	348.00	-12.4	22,482	-0.05%
2023/09/12	58.1	338.79	40	340.60	325.50	18.1	22,316	0.08%
2023/09/11	55.1	354.99	57.1	350.46	346.50	-2	22,193	-0.01%
2023/09/08	44.3	360.13	54.1	360.34	360.00	-9.8	21,987	-0.04%
2023/09/07	38.1	365.48	48.2	366.86	369.50	-10.1	21,976	-0.05%
2023/09/06	71.2	364.58	85.6	360.66	367.00	-14.5	21,685	-0.07%
2023/09/05	29.2	348.68	32.2	351.72	357.00	-3	21,301	-0.01%
2023/09/04	38.2	342.65	25.1	342.99	345.00	13	21,044	0.06%
2023/09/01	50	343.64	55	347.77	335.00	-5	20,849	-0.02%
2023/08/31	23	345.24	23	344.50	345.00	0	20,501	0.00%
2023/08/30	101.2	348.37	108.3	347.51	342.00	-7.1	20,321	-0.04%	大買/大賣/
2023/08/29	36	335.99	36.2	336.08	335.50	-0.1	19,928	0.00%
2023/08/28	29.1	331.04	38.1	331.73	335.00	-9.1	19,742	-0.05%
2023/08/25	44.2	336.36	49	338.19	334.00	-4.8	19,539	-0.02%
2023/08/24	60.1	343.04	42	341.48	333.00	18.1	19,248	0.09%
2023/08/23	38.2	333.63	44.3	336.24	340.50	-6.2	19,019	-0.03%
2023/08/22	94.2	346.27	101.1	344.49	341.00	-6.9	18,776	-0.04%	大賣/
2023/08/21	90.2	336.31	98.1	337.95	335.50	-7.9	18,741	-0.04%
2023/08/18	70.5	348.06	57.4	352.30	328.00	13.1	18,462	0.07%
2023/08/17	83.1	355.82	68.2	355.59	357.00	14.9	17,899	0.08%
2023/08/16	65	335.38	43.4	336.70	341.00	21.7	17,419	0.12%
2023/08/15	14.3	320.32	35.5	325.27	334.00	-21.1	17,012	-0.12%
2023/08/14	24.2	301.88	29	301.21	304.00	-4.8	16,725	-0.03%
2023/08/11	10	293.85	38.5	292.78	293.50	-28.5	16,465	-0.17%
2023/08/10	13.7	280.19	0	0.00	280.00	13.7	16,235	0.08%
2023/08/09	3	301.34	3.1	305.59	301.00	-0.1	16,253	0.00%
2023/08/08	2.7	296.06	0.1	298.00	295.50	2.6	16,287	0.02%
2023/08/07	8.1	297.65	2.3	296.61	307.50	5.8	16,315	0.04%
2023/08/04	6.1	275.06	3.1	276.17	281.50	3	16,299	0.02%
2023/08/02	41.1	290.15	31.1	294.96	281.00	10.1	16,296	0.06%
2023/08/01	1.1	313.23	7.1	315.08	312.00	-6	16,305	-0.04%
2023/07/31	31.1	326.05	35.3	323.98	326.00	-4.1	16,364	-0.03%
2023/07/28	6.3	318.14	28.1	322.38	319.50	-21.8	16,321	-0.13%
2023/07/27	61.3	314.81	8.1	316.14	331.00	53.2	16,358	0.33%
2023/07/26	7.3	342.48	3.3	345.57	340.00	3.9	16,321	0.02%
2023/07/25	7.4	380.79	4.1	376.70	377.50	3.3	16,440	0.02%
2023/07/24	58.1	388.71	36.2	381.93	377.50	21.9	16,601	0.13%
2023/07/21	62.3	361.14	67.2	365.32	379.50	-4.9	16,376	-0.03%
2023/07/20	28.7	336.73	21.7	336.07	345.00	7	15,962	0.04%
2023/07/19	30.2	328.13	44.2	333.39	329.00	-14	15,782	-0.09%
2023/07/18	39.2	324.51	44	319.03	314.00	-4.8	15,305	-0.03%
2023/07/17	37.1	314.69	57	317.78	319.00	-19.9	14,809	-0.13%
2023/07/14	57.2	289.28	72.3	291.96	295.00	-15.2	14,264	-0.11%
2023/07/13	22.4	274.95	42	274.87	268.50	-19.7	13,808	-0.14%
2023/07/12	7.5	260.73	12.2	260.25	260.50	-4.7	13,253	-0.04%
2023/07/11	39.5	263.80	47.1	264.41	262.00	-7.6	13,097	-0.06%
2023/07/10	26	251.83	22.1	250.74	253.50	3.9	12,812	0.03%
2023/07/07	88.7	243.32	97.2	244.81	244.50	-8.5	12,591	-0.07%
2023/07/06	25	254.90	39	257.63	253.50	-14	12,163	-0.12%
2023/07/05	40	256.82	35.7	255.95	255.50	4.4	11,910	0.04%
2023/07/04	23.1	244.75	71.1	241.99	250.50	-48	11,417	-0.42%
2023/07/03	8	224.39	41.8	227.68	228.00	-33.7	11,054	-0.31%
2023/06/30	35	210.10	27.7	211.72	211.00	7.3	10,835	0.07%
2023/06/29	21.2	212.50	57.6	210.34	210.00	-36.4	10,851	-0.34%
2023/06/28	15.5	203.98	13.3	200.52	201.00	2.2	10,717	0.02%
2023/06/27	19.1	200.64	23	201.65	198.00	-3.9	11,051	-0.04%
2023/06/26	10.1	201.77	17.3	202.28	202.00	-7.2	11,102	-0.06%
2023/06/21	13.1	194.71	24.3	196.44	199.00	-11.2	11,496	-0.10%
2023/06/20	12.4	198.27	16.1	199.56	196.00	-3.8	11,548	-0.03%
2023/06/19	8	196.44	10.3	196.64	196.50	-2.3	11,706	-0.02%
2023/06/16	7	191.00	58.2	193.82	193.00	-51.2	11,603	-0.44%
2023/06/15	12.1	190.96	39.5	190.11	190.00	-27.4	11,553	-0.24%
2023/06/14	19.2	188.19	12.5	187.08	186.00	6.7	11,600	0.06%
2023/06/13	18.6	186.36	62.4	185.82	187.50	-43.8	11,641	-0.38%
2023/06/12	7.5	175.10	23.1	175.26	174.50	-15.6	11,506	-0.14%
2023/06/09	3.1	173.48	21	172.55	173.50	-17.9	11,537	-0.16%
2023/06/08	7.1	167.94	26	168.12	168.50	-18.9	11,624	-0.16%
2023/06/07	3	170.67	13	171.88	172.00	-10	11,779	-0.08%
2023/06/06	26.1	172.17	11	170.50	170.50	15.1	12,282	0.12%
2023/06/05	7	173.14	11	172.86	173.00	-4	12,355	-0.03%
2023/06/02	20	173.88	4	172.88	172.00	16	12,416	0.13%
2023/06/01	22	172.41	0.2	173.00	173.00	21.8	12,476	0.17%
2023/05/31	8.1	172.06	4	171.50	171.50	4.1	12,750	0.03%
2023/05/30	10	171.80	2	172.00	172.50	8	12,802	0.06%
2023/05/29	53.6	174.97	26	174.54	173.50	27.6	12,820	0.22%
2023/05/26	13.3	171.88	16	169.69	168.50	-2.7	12,907	-0.02%
2023/05/25	26.1	172.61	36	173.31	170.50	-9.9	13,281	-0.07%
2023/05/24	21.2	167.71	12	166.92	167.00	9.2	13,602	0.07%
2023/05/23	9.1	172.06	14.1	171.89	171.00	-5	13,714	-0.04%
2023/05/22	6	168.83	6	170.08	168.50	0	13,833	0.00%
2023/05/19	8	170.81	18	171.03	172.00	-10	13,863	-0.07%
2023/05/18	6	168.17	6	167.92	167.50	0	13,979	0.00%
2023/05/17	5	163.70	3	165.17	166.50	2	14,073	0.01%
2023/05/16	17.1	164.62	4	167.50	162.00	13.1	14,134	0.09%
2023/05/15	4.6	165.30	13	162.27	164.50	-8.4	14,162	-0.06%
2023/05/12	7	167.43	4.1	165.85	167.00	2.9	14,331	0.02%
2023/05/11	3	169.33	11	167.05	164.50	-8	14,585	-0.05%
2023/05/10	12	168.92	22	169.05	169.50	-10	15,086	-0.07%
2023/05/09	23	167.46	17	167.82	168.00	6	15,223	0.04%
2023/05/08	50.2	172.03	41	170.87	168.50	9.2	15,458	0.06%
2023/05/05	36	169.28	28.1	169.42	170.00	7.9	16,178	0.05%
2023/05/04	30	167.88	39	167.59	169.00	-9	16,439	-0.05%
2023/05/03	20	165.85	44.5	166.88	166.00	-24.5	16,616	-0.15%
2023/05/02	26	167.06	24	168.71	170.00	2	16,586	0.01%
2023/04/28	36.1	163.86	32	164.16	164.00	4.1	16,619	0.02%
2023/04/27	35.1	161.00	15	161.67	160.00	20.1	16,470	0.12%
2023/04/26	164.8	159.98	122.2	161.03	158.50	42.6	16,309	0.26%	大買/大賣/
2023/04/25	51.1	170.42	35	173.76	171.00	16.1	15,999	0.10%
2023/04/24	56.1	177.12	35.1	178.23	177.00	21	15,830	0.13%
2023/04/21	20.1	184.78	10	186.55	184.50	10.1	15,754	0.06%
2023/04/20	17	188.12	8	188.56	191.00	9	15,770	0.06%
2023/04/19	7.3	189.82	1.5	188.83	188.50	5.8	15,884	0.04%
2023/04/18	7	195.07	3	192.83	191.50	4	15,912	0.03%
2023/04/17	5	194.00	3	193.67	194.50	2	15,967	0.01%
2023/04/14	5	193.60	2	193.50	194.50	3	16,057	0.02%
2023/04/13	16.1	192.57	3	193.50	192.00	13.1	16,143	0.08%
2023/04/12	18	196.33	5	196.20	196.50	13	16,172	0.08%
2023/04/11	16.2	197.22	4	197.38	197.50	12.2	16,198	0.08%
2023/04/10	24.2	200.36	7.2	199.86	199.50	17	16,385	0.10%
2023/04/07	33	201.12	35	201.46	200.00	-2	16,361	-0.01%
2023/04/06	4	197.63	8	197.63	201.00	-4	16,255	-0.02%
2023/03/31	11	193.95	15	194.30	196.50	-4	16,126	-0.02%
2023/03/30	29.3	191.53	32.5	190.79	193.00	-3.2	16,015	-0.02%
2023/03/29	70.3	191.79	49	192.46	189.00	21.3	15,899	0.13%
2023/03/28	103.7	197.89	146	197.20	195.50	-42.3	15,737	-0.27%	大買/大賣/
2023/03/27	36.1	213.98	15.3	213.18	209.00	20.8	15,297	0.14%
2023/03/24	27.1	212.38	74.1	212.68	215.50	-47	15,057	-0.31%
2023/03/23	15	200.20	5.1	201.00	198.50	9.9	14,498	0.07%
2023/03/22	10.1	198.63	55.3	199.03	200.50	-45.1	14,533	-0.31%
2023/03/21	16.2	192.40	7	192.86	192.00	9.2	14,315	0.06%
2023/03/20	24.1	193.78	7	193.57	191.00	17.1	14,384	0.12%
2023/03/17	92	193.80	89.1	192.26	194.50	2.9	14,410	0.02%
2023/03/16	31	188.03	36	187.57	188.00	-5	14,186	-0.04%
2023/03/15	19.3	191.94	27.2	192.58	190.50	-8	14,175	-0.06%
2023/03/14	19	186.11	10.1	186.35	187.50	8.9	14,093	0.06%
2023/03/13	26.1	183.39	16.1	185.44	186.50	10.1	14,174	0.07%
2023/03/10	67.2	188.53	19	189.21	187.00	48.2	14,176	0.34%
2023/03/09	50.4	196.73	97.2	197.39	194.00	-46.8	14,405	-0.32%
2023/03/08	44	188.28	9	188.78	191.00	35	13,983	0.25%
2023/03/07	13.1	188.07	7.2	187.80	187.50	5.9	13,967	0.04%
2023/03/06	31.1	191.06	10.1	190.99	189.50	21	13,998	0.15%
2023/03/03	42.1	191.16	55.1	191.58	188.50	-13	14,115	-0.09%
2023/03/02	37.2	186.18	11	185.77	186.00	26.2	14,220	0.18%
2023/03/01	6.2	185.53	5	185.80	186.00	1.2	14,266	0.01%
2023/02/24	21.2	189.48	21.2	188.99	185.50	0	14,319	0.00%
2023/02/23	30.5	187.54	72.2	188.99	188.50	-41.6	14,153	-0.29%
2023/02/22	76.8	185.25	19	185.89	181.00	57.8	14,009	0.41%
2023/02/21	24	197.58	47	196.50	200.50	-23	13,748	-0.17%
2023/02/20	37	197.65	29	197.72	195.00	8	13,831	0.06%
2023/02/17	18	196.83	25	197.08	196.50	-7	14,067	-0.05%
2023/02/16	27	196.61	21	197.67	200.50	6	14,445	0.04%
2023/02/15	11.1	191.13	15	191.63	193.00	-3.9	14,704	-0.03%
2023/02/14	20.1	193.60	18.2	194.42	192.00	1.9	14,749	0.01%
2023/02/13	43	194.37	19	193.18	193.50	24	15,074	0.16%
2023/02/10	38.1	194.26	39.5	194.30	193.50	-1.4	15,370	-0.01%
2023/02/09	41	200.01	34.5	199.72	198.50	6.5	15,653	0.04%
2023/02/08	119.2	200.95	125	199.34	199.00	-5.8	15,573	-0.04%	大買/大賣/
2023/02/07	37	190.70	17	189.44	191.50	20	15,221	0.13%
2023/02/06	27	191.91	30	190.90	190.00	-3	15,323	-0.02%
2023/02/03	52.2	191.78	50.1	193.22	194.50	2.1	15,369	0.01%
2023/02/02	19	182.29	69.6	180.65	184.00	-50.6	14,907	-0.34%
2023/02/01	24.1	176.10	29	173.00	175.50	-4.9	15,396	-0.03%
2023/01/31	45	169.08	38	167.99	169.50	7	15,627	0.04%
2023/01/30	4.1	165.09	26.3	167.30	168.50	-22.2	16,331	-0.14%
2023/01/17	21	159.21	21	159.50	160.00	0	17,101	0.00%
2023/01/16	42.1	158.51	34	159.81	159.50	8.1	17,567	0.05%
2023/01/13	27	158.04	13	158.50	157.50	14	17,880	0.08%
2023/01/12	4	160.38	15	160.40	160.00	-11	18,323	-0.06%
2023/01/11	31	159.10	40	159.89	161.00	-9	18,752	-0.05%
2023/01/10	50	159.29	40.1	158.85	160.00	9.9	19,182	0.05%
2023/01/09	22.2	157.70	37	157.73	158.50	-14.8	19,639	-0.08%
2023/01/06	6	149.75	15	148.47	151.00	-9	19,950	-0.05%
2023/01/05	36	147.58	63	149.94	147.00	-27	20,375	-0.13%
2023/01/04	9	148.50	79	148.53	149.00	-70	20,876	-0.34%
2023/01/03	21	145.19	39	144.23	147.00	-18	21,203	-0.08%
2022/12/30	17	144.65	5	143.50	142.50	12	21,448	0.06%
2022/12/29	8	144.88	19	144.32	145.50	-11	21,795	-0.05%
2022/12/28	38.4	147.14	11	146.55	145.00	27.4	22,145	0.12%
2022/12/27	7	153.50	18	154.72	156.50	-11	22,266	-0.05%
2022/12/26	31	152.89	14	156.46	152.00	17	22,770	0.07%
2022/12/23	12	158.58	13	156.12	159.00	-1	23,323	0.00%
2022/12/22	21	157.83	32	160.47	158.00	-11	23,747	-0.05%
2022/12/21	17	159.12	14	158.00	157.50	3	24,226	0.01%
2022/12/20	62.3	160.02	52.1	163.78	156.00	10.2	24,661	0.04%
2022/12/19	12	164.13	31	163.66	165.00	-19	25,021	-0.08%
2022/12/16	19	166.00	16	165.88	165.00	3	25,528	0.01%
2022/12/15	23	171.30	12	171.71	171.50	11	25,759	0.04%
2022/12/14	16.1	168.87	35.1	169.40	173.00	-19	25,800	-0.07%
2022/12/13	21.1	164.67	4	164.13	164.00	17.1	25,794	0.07%
2022/12/12	18	163.78	22	163.41	164.00	-4	25,943	-0.02%
2022/12/09	31	170.76	23	169.76	168.50	8	26,462	0.03%
2022/12/08	19.1	168.42	23	168.85	167.00	-4	26,667	-0.01%
2022/12/07	30	170.47	27	171.30	170.00	3	26,854	0.01%
2022/12/06	19	176.18	18	176.00	175.50	1	26,928	0.00%
2022/12/05	31	179.73	17	178.59	178.00	14	27,113	0.05%
2022/12/02	38	177.68	41	177.05	176.50	-3	27,347	-0.01%
2022/12/01	32	177.75	51	177.88	175.50	-19	27,536	-0.07%
2022/11/30	11	168.14	30.1	168.73	168.50	-19.1	27,497	-0.07%
2022/11/29	9.1	166.72	14	165.79	165.50	-5	27,732	-0.02%
2022/11/28	10	167.80	9	167.78	168.50	1	28,144	0.00%
2022/11/25	53	169.39	34	170.37	167.50	19	28,344	0.07%
2022/11/24	44.2	172.06	93	171.73	172.00	-48.8	28,350	-0.17%
2022/11/23	29	166.38	41	166.98	163.50	-12	28,343	-0.04%
2022/11/22	22	160.87	20.5	163.55	166.50	1.5	28,707	0.01%
2022/11/21	75	166.99	12	164.96	164.00	63	29,182	0.22%
2022/11/18	49	169.49	55.3	169.89	166.00	-6.3	29,702	-0.02%
2022/11/17	32	167.67	26	168.75	170.50	6	29,817	0.02%
2022/11/16	64	165.95	47.2	165.80	167.00	16.8	30,017	0.06%
2022/11/15	65	165.35	64	165.39	167.00	1	30,214	0.00%
2022/11/14	29.3	161.40	40	161.73	163.50	-10.7	30,634	-0.03%
2022/11/11	51	158.78	70.3	159.70	156.50	-19.3	31,097	-0.06%
2022/11/10	44	150.15	42	150.45	150.50	2	30,971	0.01%
2022/11/09	32	150.88	38	151.51	150.50	-6	31,293	-0.02%
2022/11/08	63	149.81	40	150.05	147.00	23	31,812	0.07%
2022/11/07	47	147.27	110	149.19	149.00	-63	32,171	-0.20%	大賣/
2022/11/04	69	142.41	37	142.59	142.50	32	31,967	0.10%
2022/11/03	40	144.46	40	144.53	144.00	0	31,985	0.00%
2022/11/02	108	146.42	60	146.68	145.50	48	32,066	0.15%	大買/
2022/11/01	41.1	144.09	75	144.66	146.50	-33.9	32,164	-0.11%
2022/10/31	68.1	142.96	59	143.03	142.00	9.1	32,256	0.03%
2022/10/28	107	141.29	128.5	140.55	139.50	-21.5	32,356	-0.07%	大買/大賣/
2022/10/27	32	136.48	39.2	136.99	138.00	-7.2	31,865	-0.02%
2022/10/26	105.6	135.76	58	134.35	133.50	47.6	31,835	0.15%	大買/
2022/10/25	61	133.78	100	136.00	139.50	-39	31,506	-0.12%
2022/10/24	8	131.63	24	133.69	134.50	-16	31,060	-0.05%
2022/10/21	43	125.45	44	124.44	122.50	-1	31,495	0.00%
2022/10/20	38	124.36	28	125.50	127.00	10	32,320	0.03%
2022/10/19	63	129.13	51	128.33	125.00	12	32,200	0.04%
2022/10/18	28.1	131.27	29	130.59	130.50	-0.9	32,249	0.00%
2022/10/17	50	128.81	51	128.92	131.50	-1	32,783	0.00%
2022/10/14	25	124.06	31	127.16	130.00	-6	33,031	-0.02%
2022/10/13	59	123.48	51	121.70	118.50	8	33,153	0.02%
2022/10/12	40.2	122.72	42.7	123.36	122.00	-2.5	33,056	-0.01%
2022/10/11	129.9	128.09	129	128.72	127.00	0.9	33,018	0.00%	大買/大賣/
2022/10/07	147	136.86	149	136.95	136.50	-2	32,849	-0.01%	大買/大賣/
2022/10/06	54	137.48	87	138.53	140.00	-33	32,872	-0.10%
2022/10/05	64	138.07	59	136.76	133.50	5	32,704	0.02%
2022/10/04	77	138.37	53	137.72	137.50	24	32,381	0.07%
2022/10/03	166	136.18	174	135.30	135.50	-8	32,180	-0.02%	大買/大賣/
2022/09/30	52	130.06	51	131.48	134.00	1	32,572	0.00%
2022/09/29	52	129.40	59	127.22	127.00	-7	32,663	-0.02%
2022/09/28	153.3	131.30	144	132.04	127.50	9.3	32,739	0.03%	大買/大賣/
2022/09/27	62.1	136.08	39	134.92	134.50	23.1	32,704	0.07%
2022/09/26	72.6	139.11	88	139.05	136.00	-15.4	32,637	-0.05%
2022/09/23	67.5	148.71	38	146.70	145.50	29.5	32,650	0.09%
2022/09/22	39.1	150.16	42	150.54	156.00	-2.9	32,479	-0.01%
2022/09/21	39	152.54	38	152.24	152.50	1	32,515	0.00%
2022/09/20	54	152.53	49	151.98	152.00	5	32,776	0.02%
2022/09/19	17	154.15	10	153.50	152.50	7	32,932	0.02%
2022/09/16	172.5	154.94	154	155.22	153.50	18.5	33,125	0.06%	大買/大賣/
2022/09/15	42.9	166.80	31	164.47	161.00	11.9	33,151	0.04%
2022/09/14	117.1	169.15	107	169.38	169.50	10.1	33,183	0.03%	大買/大賣/
2022/09/13	32	176.47	31	175.77	176.00	1	33,222	0.00%
2022/09/12	47	177.56	46	174.86	173.00	1	33,278	0.00%
2022/09/08	87	174.83	55	174.66	175.50	32	33,482	0.10%
2022/09/07	45	174.71	37	175.59	176.00	8	33,488	0.02%
2022/09/06	40.6	176.93	47	177.03	175.50	-6.4	33,699	-0.02%
2022/09/05	122	185.02	117	185.52	179.50	5	33,603	0.01%	大買/大賣/
2022/09/02	40	187.03	51	187.94	188.00	-11	33,488	-0.03%
2022/09/01	103.3	181.67	106.9	184.76	181.00	-3.6	33,293	-0.01%	大買/大賣/
2022/08/31	30.2	188.38	18	187.56	187.00	12.2	33,223	0.04%
2022/08/30	128	189.05	129	188.75	188.50	-1	33,343	0.00%	大買/大賣/
2022/08/29	108	187.76	104	185.66	190.00	4	33,178	0.01%	大買/大賣/
2022/08/26	124.4	195.97	126	198.88	191.00	-1.7	33,079	0.00%	大買/大賣/
2022/08/25	63.1	195.23	65	195.35	195.00	-1.9	32,887	-0.01%
2022/08/24	46.5	188.94	47	188.29	186.00	-0.5	32,679	0.00%
2022/08/23	37	185.95	43.1	186.38	190.50	-6.1	32,474	-0.02%
2022/08/22	70	190.55	62	190.22	186.00	8	32,316	0.02%
2022/08/19	95	193.21	99.1	193.65	189.50	-4.1	32,358	-0.01%
2022/08/18	89.1	182.33	79.2	184.94	189.00	9.9	31,931	0.03%
2022/08/17	143	175.73	136.1	175.89	175.50	6.9	31,262	0.02%	大買/大賣/
2022/08/16	83	176.96	87	177.53	175.50	-4	31,269	-0.01%
2022/08/15	103	176.12	92	176.41	178.00	11	31,286	0.04%	大買/
2022/08/12	60.2	162.05	98.6	165.28	170.50	-38.4	30,694	-0.12%
2022/08/11	21	155.00	35	155.07	155.00	-14	30,349	-0.05%
2022/08/10	29	149.98	27	149.70	149.00	2	30,681	0.01%
2022/08/09	27.1	153.89	42	154.96	154.50	-14.9	30,843	-0.05%
2022/08/08	41.2	156.10	30	155.83	154.50	11.2	31,057	0.04%
2022/08/05	63.1	156.29	73	156.29	159.50	-9.9	31,147	-0.03%
2022/08/04	44	147.41	42	147.73	149.00	2	31,240	0.01%
2022/08/03	50	150.93	50	150.18	148.50	0	31,290	0.00%
2022/08/02	29.1	149.28	28	150.02	151.50	1.1	31,482	0.00%
2022/08/01	130	153.40	116	153.53	153.00	14	31,442	0.04%	大買/大賣/
2022/07/29	45	157.26	41	157.95	156.00	4	31,376	0.01%
2022/07/28	177.2	159.48	160	161.29	155.50	17.1	31,475	0.05%	大買/大賣/
2022/07/27	145	168.34	133	164.39	163.00	12	30,798	0.04%	大買/大賣/
2022/07/26	34	179.13	90	178.60	177.50	-56	29,889	-0.19%
2022/07/25	58	178.79	50	180.08	181.50	8	29,826	0.03%
2022/07/22	176.1	181.71	174	183.73	180.50	2.1	29,766	0.01%	大買/大賣/
2022/07/21	113	174.06	120.3	171.36	179.00	-7.2	29,265	-0.02%	大買/大賣/
2022/07/20	105.2	162.79	130.3	161.05	163.00	-25.1	28,744	-0.09%	大買/大賣/
2022/07/19	43.1	156.81	27	156.20	154.00	16.1	28,522	0.06%
2022/07/18	114.1	158.82	103	159.53	158.00	11.1	28,377	0.04%	大買/大賣/
2022/07/15	36.1	152.68	31	153.73	152.50	5.1	28,062	0.02%
2022/07/14	53	149.51	24	149.67	150.00	29	28,107	0.10%
2022/07/13	60	152.03	16	153.38	146.50	44	27,985	0.16%
2022/07/12	17	158.09	18	155.61	150.00	-1	28,075	0.00%
2022/07/11	32	166.75	31	165.71	162.00	1	28,455	0.00%
2022/07/08	107.1	168.82	95	168.89	165.00	12.1	28,630	0.04%	大買/
2022/07/07	76	166.18	77	168.35	174.00	-1	28,007	0.00%
2022/07/06	51.1	164.02	55	165.21	160.50	-4	27,834	-0.01%
2022/07/05	39.2	172.32	44	170.91	174.00	-4.8	27,750	-0.02%
2022/07/04	106	172.24	116	169.72	172.50	-10	27,851	-0.04%	大買/大賣/
2022/07/01	58.3	181.40	45	185.21	172.00	13.3	27,944	0.05%
2022/06/30	48	187.69	49	188.34	191.00	-1	27,826	0.00%
2022/06/29	34	191.21	47	192.21	194.50	-13	27,816	-0.05%
2022/06/28	79.4	189.16	70	188.68	190.00	9.4	27,790	0.03%
2022/06/27	94	198.49	110	198.64	198.00	-16	28,067	-0.06%	大賣/
2022/06/24	113	187.77	110	187.63	187.50	3	28,540	0.01%	大買/大賣/
2022/06/23	32	189.03	43	189.14	190.00	-11	28,676	-0.04%
2022/06/22	31.3	196.39	22	194.25	186.50	9.3	28,328	0.03%
2022/06/21	23	202.70	24	206.08	207.00	-1	28,133	0.00%
2022/06/20	34.2	205.99	43	205.06	201.50	-8.8	28,206	-0.03%
2022/06/17	75.1	208.69	65	209.49	209.00	10.1	28,277	0.04%
2022/06/16	56.3	226.08	68	229.12	214.50	-11.7	28,039	-0.04%
2022/06/15	48.1	230.93	52	231.35	228.50	-4	28,074	-0.01%
2022/06/14	31	224.94	49	223.06	225.50	-18	28,220	-0.06%
2022/06/13	18.1	220.05	10.1	221.03	226.00	8	28,523	0.03%
2022/06/10	24.2	222.44	37	223.74	225.50	-12.8	29,039	-0.04%
2022/06/09	37	224.09	32	223.38	224.00	5	29,291	0.02%
2022/06/08	79.4	228.10	56	225.31	222.50	23.4	29,488	0.08%
2022/06/07	18	227.56	5.1	228.01	228.50	13	30,017	0.04%
2022/06/06	26.1	227.76	26	227.40	231.50	0.1	30,785	0.00%
2022/06/02	90.2	228.69	50	228.18	226.00	40.2	31,348	0.13%
2022/06/01	31.2	241.82	25	241.42	238.00	6.2	31,717	0.02%
2022/05/31	35.3	237.87	30	238.75	240.50	5.3	31,931	0.02%
2022/05/30	21	238.88	17	239.41	242.00	4	32,963	0.01%
2022/05/27	41	239.41	30	239.28	231.00	11	33,710	0.03%
2022/05/26	36.3	244.67	17	245.94	238.50	19.3	34,303	0.06%
2022/05/25	36	253.17	24	253.42	255.00	12	34,805	0.03%
2022/05/24	20.1	254.94	21	252.81	250.00	-0.9	35,532	0.00%
2022/05/23	54.1	268.53	40.1	261.51	257.50	14	36,322	0.04%
2022/05/20	64	269.66	60	269.22	269.50	4	36,532	0.01%
2022/05/19	51	264.49	58	264.11	269.50	-7	36,484	-0.02%
2022/05/18	49	263.97	73	266.82	268.00	-24	36,532	-0.07%
2022/05/17	62	253.66	58	252.72	255.00	4	36,520	0.01%
2022/05/16	99	265.14	84	259.64	252.50	15	37,163	0.04%
2022/05/13	66	260.89	65	260.17	257.00	1	37,394	0.00%
2022/05/12	37	255.66	37	256.11	254.50	0	37,471	0.00%
2022/05/11	62.1	251.88	72	251.81	257.50	-9.9	37,788	-0.03%
2022/05/10	57.1	245.27	59.1	247.34	255.00	-2	37,985	-0.01%
2022/05/09	38.1	254.77	34	256.76	246.50	4.1	38,497	0.01%
2022/05/06	45	274.78	41.1	273.83	272.00	3.9	38,829	0.01%
2022/05/05	48.1	276.04	51.7	280.10	286.00	-3.7	38,763	-0.01%
2022/05/04	30	265.20	22	263.98	262.50	8	38,558	0.02%
2022/05/03	8	265.44	6	265.33	264.50	2	38,787	0.01%
2022/04/29	43.2	263.67	58	262.24	260.50	-14.8	38,955	-0.04%
2022/04/28	64	255.83	56	254.94	260.00	8	38,880	0.02%
2022/04/27	34.2	242.95	50	242.05	252.50	-15.8	38,898	-0.04%
2022/04/26	82.3	245.32	78.1	245.53	242.50	4.2	38,817	0.01%
2022/04/25	26.3	250.89	22	250.25	248.50	4.3	39,070	0.01%
2022/04/22	29.1	264.89	25	265.02	267.50	4.1	39,245	0.01%
2022/04/21	29	275.84	31	275.61	275.00	-2	39,660	-0.01%
2022/04/20	65.3	273.75	60	272.20	276.50	5.3	39,824	0.01%
2022/04/19	82.2	271.57	81	273.90	268.50	1.2	39,943	0.00%
2022/04/18	24	265.62	29	265.88	272.50	-5	40,018	-0.01%
2022/04/15	80.2	264.73	82	265.33	265.50	-1.8	40,260	0.00%
2022/04/14	170	282.12	158	285.60	281.50	12	40,341	0.03%	大買/大賣/
2022/04/13	83	287.57	72	286.22	289.50	11	40,256	0.03%
2022/04/12	39	282.46	39	282.50	281.50	0	40,177	0.00%
2022/04/11	125	287.24	129	291.92	281.00	-4	39,911	-0.01%	大買/大賣/
2022/04/08	103.6	300.53	102.1	299.80	301.50	1.6	39,727	0.00%	大買/大賣/
2022/04/07	156.1	305.79	134	312.33	296.00	22.1	39,457	0.06%	大買/大賣/
2022/04/06	67	314.79	62	310.73	317.00	5	39,182	0.01%
2022/04/01	117	308.22	75	300.46	312.00	42	39,128	0.11%	大買/
2022/03/31	50	310.26	61.5	311.02	305.50	-11.5	39,374	-0.03%
2022/03/30	183	317.59	162.1	324.82	312.50	20.9	39,541	0.05%	大買/大賣/
2022/03/29	129	319.26	135.1	316.02	322.50	-6.1	39,675	-0.02%	大買/大賣/
2022/03/28	114.1	303.89	123.2	295.65	311.00	-9.1	40,065	-0.02%	大買/大賣/
2022/03/25	53	294.83	76	293.36	296.00	-23	40,418	-0.06%
2022/03/24	31	287.06	84	285.26	287.50	-53	40,965	-0.13%
2022/03/23	34	293.70	66	291.16	284.00	-32	42,365	-0.08%
2022/03/22	55.1	284.73	52	287.21	282.00	3.1	42,972	0.01%
2022/03/21	28	278.04	29.1	278.41	274.50	-1.1	43,100	0.00%
2022/03/18	124	272.21	80	272.96	273.00	44	43,130	0.10%	大買/
2022/03/17	134.5	275.12	129	274.24	275.00	5.5	42,942	0.01%	大買/大賣/
2022/03/16	63.1	260.39	56	260.95	255.00	7.1	42,428	0.02%
2022/03/15	230.1	263.55	209.1	276.34	260.50	21.1	42,269	0.05%	大買/大賣/
2022/03/14	93.1	289.94	103	289.82	286.00	-9.9	42,126	-0.02%	大賣/
2022/03/11	82	282.27	92	280.45	287.00	-10	41,766	-0.02%
2022/03/10	155.2	284.27	148	284.36	281.00	7.2	41,630	0.02%	大買/大賣/
2022/03/09	82	282.45	69.3	283.86	275.00	12.7	41,146	0.03%
2022/03/08	197.1	281.90	177	287.93	273.50	20.1	40,380	0.05%	大買/大賣/
2022/03/07	91	286.76	86	283.19	287.50	5	39,594	0.01%
2022/03/04	146	296.78	141	296.95	288.00	5	39,069	0.01%	大買/大賣/
2022/03/03	232.3	317.01	217.8	315.42	312.00	14.4	38,732	0.04%	大買/大賣/
2022/03/02	78.3	301.31	85.1	300.67	307.00	-6.8	37,914	-0.02%
2022/03/01	114.2	285.82	112	285.70	299.50	2.2	37,091	0.01%	大買/大賣/
2022/02/25	61	266.88	88.4	267.07	272.50	-27.4	36,252	-0.08%
2022/02/24	91.4	246.25	75.5	246.76	248.00	15.9	35,583	0.04%
2022/02/23	199	245.81	224.7	243.89	245.00	-25.7	34,753	-0.07%	大買/大賣/
2022/02/22	71.1	238.32	81	237.62	233.50	-9.9	33,923	-0.03%
2022/02/21	49.1	234.63	68	234.60	239.00	-18.9	33,503	-0.06%
2022/02/18	37	233.97	46	234.70	238.50	-9	33,774	-0.03%
2022/02/17	230	234.95	202.8	236.91	233.00	27.2	33,898	0.08%	大買/大賣/
2022/02/16	144	245.32	149.9	244.14	243.00	-5.9	33,682	-0.02%	大買/大賣/
2022/02/15	102.3	237.39	114.2	237.04	232.00	-11.9	33,336	-0.04%	大買/大賣/
2022/02/14	53.7	233.27	47.2	233.07	231.00	6.5	33,092	0.02%
2022/02/11	79.4	242.85	96.2	242.98	244.00	-16.8	33,159	-0.05%
2022/02/10	116	237.63	124	238.96	234.00	-8	32,875	-0.02%	大買/大賣/
2022/02/09	76.3	235.47	96.2	235.18	236.50	-19.9	32,706	-0.06%
2022/02/08	72.1	219.44	82.6	217.45	224.00	-10.6	32,424	-0.03%
2022/02/07	50	203.79	44	200.14	209.50	6	32,386	0.02%
2022/01/26	19.1	202.61	19	203.42	199.50	0.1	32,810	0.00%
2022/01/25	116.3	206.76	104	211.46	205.50	12.3	33,233	0.04%	大買/大賣/
2022/01/24	74.1	212.42	72	210.44	213.50	2.1	33,695	0.01%
2022/01/21	92	215.79	110	215.37	216.00	-18	34,692	-0.05%	大賣/
2022/01/20	34.1	217.18	42.1	215.80	219.00	-8.1	35,430	-0.02%
2022/01/19	31	211.94	57	212.41	215.00	-26	36,018	-0.07%
2022/01/18	99	213.59	95	214.98	209.00	4	36,701	0.01%
2022/01/17	67	212.24	61	211.59	214.50	6	37,392	0.02%
2022/01/14	53.3	208.61	54.3	204.51	213.00	-1	37,851	0.00%
2022/01/13	75	199.13	83.1	195.93	200.50	-8.1	38,128	-0.02%
2022/01/12	79.1	198.79	55	199.23	200.50	24.1	38,678	0.06%
2022/01/11	57.7	200.27	44	200.31	199.00	13.7	39,898	0.03%
2022/01/10	89.1	210.36	104.1	209.75	207.00	-15	40,656	-0.04%	大賣/
2022/01/07	48.1	208.18	38.3	207.54	199.00	9.8	41,496	0.02%
2022/01/06	21.6	211.56	15	210.13	211.00	6.6	41,693	0.02%
2022/01/05	19	221.24	22	220.68	218.50	-3	42,783	-0.01%
2022/01/04	39	225.42	19.2	226.25	221.00	19.8	44,346	0.04%
2022/01/03	38	229.14	14.1	228.88	226.00	23.9	44,732	0.05%
2021/12/30	48.2	235.29	36	236.01	239.00	12.2	44,982	0.03%
2021/12/29	42.2	238.61	35	238.79	238.00	7.2	44,942	0.02%
2021/12/28	47	239.97	54.1	240.73	245.50	-7.1	45,334	-0.02%
2021/12/27	128.1	246.12	153	249.09	238.50	-24.9	45,452	-0.05%	大買/大賣/
2021/12/24	87	247.67	85	246.43	249.00	2	45,182	0.00%
2021/12/23	56.1	245.96	72.2	245.02	243.00	-16.1	45,107	-0.04%
2021/12/22	100.2	243.94	95.5	240.68	243.00	4.7	44,945	0.01%
2021/12/21	60	227.07	77	227.55	238.50	-17	44,416	-0.04%
2021/12/20	107.5	225.58	83	225.99	217.00	24.5	43,896	0.06%	大買/
2021/12/17	122.1	223.25	116	222.18	225.50	6.1	43,928	0.01%	大買/大賣/
2021/12/16	42	210.14	54	211.69	217.50	-12	42,868	-0.03%
2021/12/15	35	190.31	71.5	191.93	198.00	-36.5	42,239	-0.09%
2021/12/14	45.5	185.16	47	185.79	180.00	-1.5	42,330	0.00%
2021/12/13	9.1	191.28	23	193.26	194.00	-14	43,128	-0.03%
2021/12/10	26	188.42	26	188.67	187.50	0	43,465	0.00%
2021/12/09	45	193.53	28	192.14	188.50	17	44,281	0.04%
2021/12/08	7	187.50	59.1	191.25	194.50	-52.1	44,790	-0.12%
2021/12/07	19	177.21	12	178.25	177.00	7	44,992	0.02%
2021/12/06	32	180.88	22.1	181.76	178.50	9.9	45,320	0.02%
2021/12/03	12.1	188.97	24.1	191.13	190.00	-12	45,555	-0.03%
2021/12/02	20.1	185.34	20	185.38	184.50	0.1	45,714	0.00%
2021/12/01	7	183.64	8	184.44	187.00	-1	45,984	0.00%
2021/11/30	20.1	186.68	11.1	187.23	186.00	9	46,512	0.02%
2021/11/29	33.1	176.94	40	179.79	183.00	-6.9	47,677	-0.01%
2021/11/26	14	178.46	25	179.16	182.00	-11	48,042	-0.02%
2021/11/25	8	179.56	6.3	181.94	176.50	1.7	47,917	0.00%
2021/11/24	30.1	180.12	13.1	180.08	179.00	17.1	47,883	0.04%
2021/11/23	71	184.13	67.1	182.94	184.50	3.9	48,613	0.01%
2021/11/22	33.1	188.20	32	188.19	190.00	1.1	48,686	0.00%
2021/11/19	70.3	190.77	63	193.01	190.50	7.3	48,565	0.02%
2021/11/18	21.5	197.44	5.1	198.31	196.00	16.4	48,409	0.03%
2021/11/17	20	202.70	24.3	201.62	206.00	-4.3	48,307	-0.01%
2021/11/16	56	199.40	49.1	200.69	193.50	7	47,897	0.01%
2021/11/15	19.6	196.76	37	196.91	198.50	-17.4	47,378	-0.04%
2021/11/12	69	196.52	86.1	194.64	189.00	-17.1	47,110	-0.04%
2021/11/11	29.3	190.16	17	190.09	191.00	12.3	46,520	0.03%
2021/11/10	24	184.75	34.2	186.57	194.00	-10.2	46,153	-0.02%
2021/11/09	30.2	185.57	57.1	185.47	181.00	-26.9	45,662	-0.06%
2021/11/08	43.1	184.78	41.2	186.50	181.00	1.9	45,141	0.00%
2021/11/05	55	186.11	34.1	188.44	197.00	20.9	44,724	0.05%
2021/11/04	57.1	195.44	36	194.11	190.50	21.1	44,059	0.05%
2021/11/03	60	197.22	60	195.27	193.50	0	43,471	0.00%
2021/11/02	95.1	203.31	124.1	207.21	205.50	-29	43,072	-0.07%	大賣/
2021/11/01	71.1	214.62	63	211.61	210.00	8.1	42,405	0.02%
2021/10/29	119	207.28	116	205.52	201.00	3	41,622	0.01%	大買/大賣/
2021/10/28	80	191.73	97.7	192.01	196.50	-17.7	40,311	-0.04%
2021/10/27	70	172.73	75.1	173.59	179.00	-5.1	39,421	-0.01%
2021/10/26	116.1	170.59	108.2	171.48	163.00	7.9	38,611	0.02%	大買/大賣/
2021/10/25	193	170.01	190.7	169.88	176.00	2.3	37,727	0.01%	大買/大賣/
2021/10/22	88	160.74	119	161.47	166.50	-31	36,525	-0.08%	大賣/
2021/10/21	104	153.71	95.1	154.41	151.50	8.9	35,522	0.02%	大買/
2021/10/20	68.1	150.57	58	150.90	153.50	10.1	34,614	0.03%
2021/10/19	121.1	147.70	98	150.89	147.50	23.1	33,683	0.07%	大買/
2021/10/18	79	141.50	66	141.49	141.00	13	32,110	0.04%
2021/10/15	76	135.14	118.3	136.71	143.00	-42.3	31,001	-0.14%	大賣/
2021/10/14	89	130.20	90	133.14	130.00	-1	29,551	0.00%
2021/10/13	128	134.49	61	133.38	131.50	67	28,779	0.23%	大買/
2021/10/12	85	131.30	81.4	130.88	133.00	3.6	27,418	0.01%
2021/10/08	32	124.05	71.1	127.46	130.00	-39.1	25,623	-0.15%
2021/10/07	34	114.97	86	116.40	118.50	-52	25,160	-0.21%
2021/10/06	26	109.83	34	109.44	108.00	-8	25,003	-0.03%
2021/10/05	61	106.42	69	108.78	112.00	-8	25,354	-0.03%
2021/10/04	60	110.78	50	111.56	109.00	10	25,273	0.04%
2021/10/01	30	109.55	29	110.31	107.50	1	25,585	0.00%
2021/09/30	43	114.93	29.1	114.97	115.00	13.9	25,583	0.05%
2021/09/29	101	115.33	57	114.36	115.00	44	25,693	0.17%	大買/
2021/09/28	72	118.26	92	117.89	120.50	-20	25,254	-0.08%
2021/09/27	33	117.95	50.1	116.62	114.50	-17.1	24,602	-0.07%
2021/09/24	54.2	119.47	59	118.71	118.00	-4.8	24,250	-0.02%
2021/09/23	87	111.55	103	115.01	115.50	-16	23,388	-0.07%	大賣/
2021/09/22	95	109.27	37	109.26	106.00	58	23,034	0.25%
2021/09/17	65.1	112.08	56.5	112.67	114.00	8.6	22,693	0.04%
2021/09/16	62	115.48	66.6	115.30	112.50	-4.6	22,132	-0.02%
2021/09/15	30	111.43	39	112.04	111.50	-9	21,085	-0.04%
2021/09/14	75	110.63	116	111.86	115.00	-41	20,608	-0.20%	大賣/
2021/09/13	126	110.81	151	109.91	109.00	-25	19,661	-0.13%	大買/大賣/
2021/09/10	75.1	105.31	110	107.25	110.50	-34.9	18,802	-0.19%	大賣/
2021/09/09	62	99.95	79	100.89	100.50	-17	18,216	-0.09%
2021/09/08	80	96.92	81.3	96.15	93.40	-1.3	17,894	-0.01%
2021/09/07	76	101.21	38.4	104.88	98.30	37.6	17,543	0.21%
2021/09/06	47.4	111.34	79	111.20	109.00	-31.6	17,535	-0.18%
2021/09/03	56.5	110.83	94	111.80	110.00	-37.5	17,809	-0.21%
2021/09/02	103.4	111.14	85.7	112.32	109.00	17.7	17,265	0.10%	大買/
2021/09/01	57	104.94	95.1	106.13	109.00	-38.1	15,914	-0.24%
2021/08/31	111	98.82	32	99.84	99.20	79	15,298	0.52%	大買/
2021/08/30	35	103.34	19	103.18	103.00	16	15,046	0.11%
2021/08/27	203	106.32	154	107.08	103.50	49	15,000	0.33%	大買/大賣/
2021/08/26	8	99.10	43	103.21	104.00	-35	14,197	-0.25%
2021/08/25	22	95.01	12.3	95.31	94.80	9.8	14,015	0.07%
2021/08/24	56.3	96.05	29	96.00	94.30	27.3	14,283	0.19%
2021/08/23	29	95.18	18	96.17	94.40	11	14,264	0.08%
2021/08/20	5	88.54	13	90.19	90.90	-8	14,185	-0.06%
2021/08/19	5	89.64	6	90.27	86.20	-1	14,118	-0.01%
2021/08/18	3	86.87	2	86.90	89.80	1	14,353	0.01%
2021/08/17	6.1	88.56	0	0.00	86.70	6.1	14,560	0.04%
2021/08/16	7	91.74	4	92.10	92.40	3	14,540	0.02%
2021/08/13	6.3	92.79	12	92.89	92.10	-5.7	14,543	-0.04%
2021/08/12	11.3	96.19	6.5	96.52	95.40	4.8	14,571	0.03%
2021/08/11	8	98.06	10	97.27	97.10	-2	14,663	-0.01%
2021/08/10	36.2	98.37	21	98.16	97.30	15.2	14,664	0.10%
2021/08/09	24	98.30	15	99.41	98.80	9	14,657	0.06%
2021/08/06	84	98.78	26.1	98.66	99.30	57.9	14,668	0.39%
2021/08/05	20	106.62	10	107.25	106.00	10	14,479	0.07%
2021/08/04	15.1	111.61	8	111.81	108.50	7.1	14,651	0.05%
2021/08/03	7	111.21	14	113.14	114.50	-7	14,710	-0.05%
2021/08/02	10	111.95	7	110.79	112.00	3	14,752	0.02%
2021/07/30	23	112.07	28.2	113.66	112.50	-5.2	14,891	-0.03%
2021/07/29	8.5	106.82	8	108.88	108.00	0.5	14,903	0.00%
2021/07/28	20	105.20	7	108.07	105.00	13	15,093	0.09%
2021/07/27	5.5	118.36	2	119.75	116.50	3.5	15,783	0.02%
2021/07/26	1	117.00	8.6	118.32	121.50	-7.6	16,255	-0.05%
2021/07/23	4	110.25	7	113.21	112.50	-3	17,371	-0.02%
2021/07/22	6	118.75	3.3	117.94	118.50	2.7	18,178	0.01%
2021/07/21	6	109.00	1	109.50	110.00	5	18,336	0.03%
2021/07/20	5.3	110.50	12	113.04	111.50	-6.7	18,661	-0.04%
2021/07/19	7	115.14	13	112.85	118.00	-6	18,678	-0.03%
2021/07/16	8	108.75	3	109.00	109.00	5	18,767	0.03%
2021/07/15	5	108.20	8	109.19	109.00	-3	18,898	-0.02%
2021/07/14	18	112.78	14	111.39	114.00	4	18,999	0.02%
2021/07/13	35	111.78	30	112.88	111.00	5	18,915	0.03%
2021/07/12	26.7	111.71	34	112.53	110.50	-7.3	18,689	-0.04%
2021/07/09	26	103.50	38.6	103.88	106.50	-12.6	18,206	-0.07%
2021/07/08	64	94.81	74	94.80	97.10	-10	18,020	-0.06%
2021/07/07	29	91.08	42	91.19	91.80	-13.1	17,495	-0.07%
2021/07/06	22	85.09	14	85.22	83.50	8	17,327	0.05%
2021/07/05	5	83.20	21	85.27	85.40	-16	17,067	-0.09%
2021/07/02	1	76.60	17	76.66	77.70	-16	16,992	-0.09%
2021/07/01	3	74.47	7	73.79	74.00	-4	17,167	-0.02%
2021/06/30	4	75.90	2	75.45	76.10	2	17,153	0.01%
2021/06/29	9	76.23	16.6	77.98	75.50	-7.6	17,130	-0.04%
2021/06/28	1	75.50	5	75.26	76.30	-4	16,934	-0.02%
2021/06/25	8	76.28	6	76.48	75.60	2	16,899	0.01%
2021/06/24	1	76.70	7	77.93	76.70	-6	16,852	-0.04%
2021/06/23	13	76.77	7	77.34	76.70	6	16,816	0.04%
2021/06/22	4	75.20	0.2	75.90	74.80	3.8	16,677	0.02%
2021/06/21	0	0.00	7	76.26	75.20	-7	16,606	-0.04%
2021/06/18	20	77.18	15.8	77.13	76.30	4.2	16,489	0.03%
2021/06/17	10	76.80	21	76.82	77.60	-11	16,286	-0.07%
2021/06/16	28	76.47	23	75.62	75.10	5	16,105	0.03%
2021/06/15	40	77.27	17	77.46	78.10	23	15,932	0.14%
2021/06/11	35	77.33	77	76.97	78.10	-42	15,368	-0.27%
2021/06/10	11	70.65	15	71.08	71.00	-4	14,589	-0.03%
2021/06/09	18	71.07	17	71.68	69.80	1	14,417	0.01%
2021/06/08	16	70.64	26	71.52	71.40	-10	14,302	-0.07%
2021/06/07	3	70.03	39	70.44	71.10	-36	14,221	-0.25%
2021/06/04	33	70.33	23	70.90	69.10	10	14,091	0.07%
2021/06/03	12	70.34	23	70.51	70.80	-11	13,914	-0.08%
2021/06/02	11	69.43	21	68.64	69.00	-10	13,719	-0.07%
2021/06/01	23	70.30	39	69.65	69.40	-16	13,598	-0.12%
2021/05/31	16	68.06	32	68.69	68.40	-16	13,283	-0.12%
2021/05/28	17	67.35	13	67.60	67.50	4	13,129	0.03%
2021/05/27	11	66.39	5	66.14	65.60	6	13,009	0.05%
2021/05/26	30.2	66.30	12	66.05	66.30	18.2	12,918	0.14%
2021/05/25	13.1	65.25	28	65.83	67.50	-15	12,631	-0.12%
2021/05/24	10	60.81	11	60.20	61.40	-1	12,312	-0.01%
2021/05/21	6	60.35	3	60.03	59.80	3	12,295	0.02%
2021/05/20	3	59.73	6	60.22	58.80	-3	12,298	-0.02%
2021/05/19	6	59.00	9	59.17	58.20	-3	12,244	-0.02%
2021/05/18	9	58.03	12	58.08	58.50	-3	12,109	-0.02%
2021/05/17	2.1	54.95	12	52.68	53.20	-9.9	12,039	-0.08%
2021/05/14	23	58.89	9	60.17	57.60	14	11,963	0.12%
2021/05/13	12	59.91	6	60.92	59.50	6	11,838	0.05%
2021/05/12	26	61.84	38	61.40	59.40	-12	11,728	-0.10%
2021/05/11	40.1	63.60	55	63.48	63.30	-14.9	11,444	-0.13%
2021/05/10	36	66.76	26	66.06	66.90	10	11,262	0.09%
2021/05/07	10	69.01	15	69.95	68.00	-5	11,214	-0.04%
2021/05/06	20	67.13	47	66.48	67.00	-27	11,047	-0.24%
2021/05/05	64.1	69.40	58	69.03	66.50	6.1	10,896	0.06%
2021/05/04	49	69.43	45.1	71.06	73.80	3.9	10,606	0.04%
2021/05/03	27	70.89	11	70.23	69.80	16	10,416	0.15%
2021/04/29	32.1	72.44	60	73.69	74.50	-27.9	10,415	-0.27%
2021/04/28	25	66.07	78	66.47	67.80	-53	9,319	-0.57%
2021/04/27	11	61.23	29	61.37	61.70	-18	8,510	-0.21%
2021/04/26	34	61.07	38.2	61.61	62.60	-4.2	8,303	-0.05%
2021/04/23	20	57.67	7	58.21	58.80	13	7,967	0.16%
2021/04/22	15	57.23	1	56.90	56.50	14	8,021	0.17%
2021/04/21	9	60.16	3	59.46	58.70	6	7,949	0.08%
2021/04/20	13	59.86	36	59.91	61.00	-23	7,961	-0.29%
2021/04/19	18	60.01	10	59.94	59.00	8	7,977	0.10%
2021/04/16	23	58.93	4	59.23	59.50	19	7,882	0.24%
2021/04/15	22	57.37	35	57.97	59.30	-13	7,719	-0.17%
2021/04/14	71	57.20	16	56.12	56.40	55	7,561	0.73%
2021/04/13	9	57.91	12	59.05	57.90	-3	7,244	-0.04%
2021/04/12	53	57.19	26	58.28	56.90	27	6,962	0.39%
2021/04/09	42	57.91	92	58.61	57.50	-50	6,837	-0.73%
2021/04/08	9	56.48	11	56.65	57.20	-2	6,536	-0.03%
2021/04/07	14	56.13	46	55.56	57.40	-32	6,373	-0.50%
2021/04/06	5	53.54	12	53.57	53.40	-7	6,225	-0.11%
2021/04/01	7	52.73	7	52.87	53.00	0	6,271	0.00%
2021/03/31	3	52.70	30	52.78	52.10	-27	6,248	-0.43%
2021/03/30	3	52.33	3	51.93	52.40	0	6,224	0.00%
2021/03/26	8	52.05	4	51.78	52.10	4	6,383	0.06%
2021/03/25	2	50.45	0	0.00	50.40	2	6,379	0.03%
2021/03/24	3	50.83	0	0.00	50.70	3	6,395	0.05%
2021/03/23	1	51.10	2	51.10	51.10	-1	6,429	-0.02%
2021/03/22	0	0.00	5	51.40	51.40	-5	6,455	-0.08%
2021/03/19	12	50.75	1	51.00	51.00	11	6,639	0.17%
2021/03/18	7	52.00	1	51.80	51.90	6	6,650	0.09%
2021/03/17	4	51.73	0	0.00	51.90	4	6,711	0.06%
2021/03/16	1	51.90	10.1	52.26	51.90	-9.1	6,770	-0.13%
2021/03/15	1.1	51.68	4	51.70	51.60	-2.9	6,891	-0.04%
2021/03/12	10	51.19	2	51.20	51.00	8	7,027	0.11%
2021/03/11	0	0.00	3	51.00	51.00	-3	7,576	-0.04%
2021/03/10	3	50.00	1	50.10	50.10	2	8,052	0.02%
2021/03/09	12	49.30	5	49.20	49.50	7	8,093	0.09%
2021/03/08	2	49.98	0	0.00	49.95	2	8,096	0.02%
2021/03/05	4	50.04	1	50.10	49.95	3	8,098	0.04%
2021/03/04	10	51.14	0	0.00	50.90	10	8,126	0.12%
2021/03/03	12	51.49	5	51.98	51.90	7	8,098	0.09%
2021/03/02	22	52.89	1	52.60	52.10	21	8,061	0.26%
2021/02/26	12	53.51	5	52.94	53.00	7	8,057	0.09%
2021/02/25	4	53.55	3	53.53	53.40	1	8,060	0.01%
2021/02/24	10	54.63	3	55.30	53.90	7	8,146	0.09%
2021/02/23	21	55.36	14	55.76	55.40	7	8,135	0.09%
2021/02/22	10	56.00	20	57.29	57.30	-10	8,151	-0.12%
2021/02/19	3	55.07	19	55.35	55.90	-16	8,006	-0.20%
2021/02/18	15	53.69	16	53.82	54.00	-1	7,934	-0.01%
2021/02/17	2	53.10	18	53.27	53.20	-16	7,932	-0.20%
2021/02/05	3	52.07	2	51.90	51.80	1	7,883	0.01%
2021/02/04	1	52.80	0	0.00	52.20	1	7,859	0.01%
2021/02/03	2	53.85	16	53.53	53.30	-14	7,823	-0.18%
2021/02/02	13	53.21	2	52.90	52.90	11	7,771	0.14%
2021/02/01	1	52.00	10	51.59	51.40	-9	7,737	-0.12%
2021/01/29	3	53.80	7	53.54	52.20	-4	7,685	-0.05%
2021/01/28	5	53.60	15	52.65	53.40	-10	7,537	-0.13%
2021/01/27	8	52.53	0	0.00	52.50	8	7,391	0.11%
2021/01/26	27	52.43	24	51.40	51.10	3	7,215	0.04%
2021/01/25	108	56.56	110	55.60	54.10	-2	7,011	-0.03%	大買/大賣/
2021/01/22	69	56.07	73	57.02	57.90	-4	6,417	-0.06%
2021/01/21	14	52.93	22	53.06	52.70	-8	5,889	-0.14%
2021/01/20	35	51.71	15	51.39	51.00	20	5,790	0.35%
2021/01/19	33	53.82	11	53.87	53.00	22	5,727	0.38%
2021/01/18	14	52.04	1	52.40	52.40	13	5,755	0.23%
2021/01/15	39	53.84	41	53.68	53.40	-2	5,758	-0.03%
2021/01/14	20	53.52	3	54.00	54.00	17	5,626	0.30%
2021/01/13	28	53.40	15.4	53.33	54.00	12.6	5,539	0.23%
2021/01/12	5	51.50	4	52.23	52.00	1	5,405	0.02%
2021/01/11	1	49.25	19	50.69	51.60	-18	5,245	-0.34%
2021/01/08	3	49.33	0	0.00	48.75	3	5,169	0.06%
2021/01/07	5	49.82	7	49.81	49.75	-2	5,113	-0.04%
2021/01/06	16	49.74	23	50.51	49.30	-7	5,073	-0.14%
2021/01/05	2	51.50	13	51.08	51.50	-11	4,950	-0.22%
2021/01/04	10	50.97	10	50.29	52.20	0	4,891	0.00%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	5	51.60	6	52.08	51.50	-1	4,777	-0.02%
2020/12/29	8	52.19	2	52.15	51.90	6	4,740	0.13%
2020/12/28	31	50.45	19	50.19	51.80	12	4,581	0.26%
2020/12/25	12	50.92	2	50.70	50.70	10	4,467	0.22%
2020/12/24	2	50.90	11	51.16	51.00	-9	4,432	-0.20%
2020/12/23	28	51.19	25	50.96	51.20	3	4,403	0.07%
2020/12/22	14	51.19	22	51.50	49.65	-8	4,331	-0.18%
2020/12/21	18	48.95	24	48.79	49.20	-6	4,222	-0.14%
2020/12/18	5	50.44	0	0.00	49.95	5	4,176	0.12%
2020/12/17	15	49.99	13	49.72	49.80	2	4,147	0.05%
2020/12/16	11	50.75	10	50.35	50.50	1	4,107	0.02%
2020/12/15	48	51.32	34	51.16	50.40	14	4,083	0.34%
2020/12/14	1	50.50	1	50.50	50.50	0	3,880	0.00%
2020/12/11	11.7	50.69	1	50.50	49.50	10.7	3,852	0.28%
2020/12/10	6	50.62	2	50.55	50.70	4	3,835	0.10%
2020/12/09	13	51.75	2	52.00	51.70	11	3,743	0.29%
2020/12/08	9.4	53.05	9	53.19	52.70	0.4	3,599	0.01%
2020/12/07	23	54.86	40.2	55.18	55.40	-17.2	3,438	-0.50%
2020/12/04	39.1	51.53	67.5	52.08	53.40	-28.4	2,870	-0.99%
2020/12/03	13	49.25	27	49.12	48.55	-14	2,374	-0.59%
2020/12/02	12	48.82	6	48.84	48.50	6	2,332	0.26%
2020/12/01	20	47.88	6	47.79	48.00	14	2,300	0.61%
2020/11/30	6	47.95	21	48.07	47.95	-15	2,292	-0.65%
2020/11/27	12	47.09	8	47.26	47.05	4	2,241	0.18%
2020/11/26	3	46.25	1.3	46.63	46.60	1.7	2,249	0.08%
2020/11/25	3	46.25	12	46.20	46.05	-9	2,250	-0.40%
2020/11/24	6	47.13	16.2	46.78	47.00	-10.2	2,210	-0.46%
2020/11/23	28	46.96	29	47.28	47.65	-1	2,171	-0.05%
2020/11/20	3	44.85	9	45.93	46.05	-6	2,028	-0.30%
2020/11/19	27	45.94	32	45.55	45.35	-5	1,985	-0.25%
2020/11/18	5	45.46	2	45.60	45.50	3	1,872	0.16%
2020/11/17	2	45.55	6	45.36	45.35	-4	1,872	-0.21%
2020/11/16	6	45.12	7	45.04	45.15	-1	1,890	-0.05%
2020/11/13	7	44.29	7	44.31	44.35	0	1,879	0.00%
2020/11/12	2	44.05	0	0.00	43.80	2	1,883	0.11%
2020/11/11	7	43.84	6.3	43.69	43.70	0.7	1,877	0.04%
2020/11/10	29	43.69	30	43.86	43.85	-1	1,890	-0.05%
2020/11/09	13	43.15	20	43.55	43.60	-7	1,877	-0.37%
2020/11/06	20	42.70	20	42.51	42.50	0	1,872	0.00%
2020/11/05	7	42.12	8	42.21	42.30	-1	1,880	-0.05%
2020/11/04	9	41.38	8	41.59	41.75	1	1,924	0.05%
2020/11/03	12	41.27	14	41.30	41.25	-2	1,959	-0.10%
2020/11/02	24	41.00	23	40.80	40.80	1	2,007	0.05%
2020/10/29	6	41.64	3	41.97	42.00	3	2,087	0.14%
2020/10/28	0	0.00	12	42.81	42.80	-12	2,080	-0.58%
2020/10/26	16	43.16	0	0.00	43.35	16	2,166	0.74%
2020/10/23	0	0.00	7	44.12	44.10	-7	2,143	-0.33%
2020/10/22	0	0.00	3	42.95	43.00	-3	2,260	-0.13%
2020/10/20	59	43.73	50	43.40	43.05	9	2,688	0.33%
2020/10/19	3	42.25	0	0.00	44.15	3	2,701	0.11%
2020/10/16	0	0.00	1	42.80	42.25	-1	2,745	-0.04%
2020/10/13	1	43.10	0	0.00	43.25	1	2,988	0.03%
2020/10/12	6	44.08	0	0.00	43.75	6	3,018	0.20%
2020/10/08	13	44.75	15	44.49	44.20	-2	3,078	-0.06%
2020/10/07	0	0.00	6	44.70	44.95	-6	3,109	-0.19%
2020/09/30	0	0.00	1	43.00	43.85	-1	3,455	-0.03%
2020/09/29	1	44.10	2	43.38	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	3	43.78	44.05	-3	3,909	-0.08%
2020/09/25	1	41.70	1	42.00	42.00	0	4,182	0.00%
2020/09/24	7	43.31	0	0.00	43.00	7	4,699	0.15%
2020/09/23	1.5	44.92	0	0.00	44.65	1.5	5,018	0.03%
2020/09/22	1	44.10	2	43.55	44.30	-1	5,186	-0.02%
2020/09/21	3	45.48	0	0.00	44.90	3	5,464	0.05%
2020/09/18	1	45.80	0	0.00	45.65	1	5,792	0.02%
2020/09/17	1	45.30	15	45.35	45.40	-14	6,221	-0.23%
2020/09/16	16	45.55	6	45.52	45.05	10	6,332	0.16%
2020/09/15	2	45.70	5	45.32	45.40	-3	6,368	-0.05%
2020/09/14	0.5	44.00	6	43.88	44.00	-5.5	6,492	-0.08%
2020/09/11	9	42.89	1	43.05	42.90	8	6,519	0.12%
2020/09/10	1	43.30	4	43.55	43.35	-3	6,535	-0.05%
2020/09/09	2	43.28	15	43.40	43.45	-13	6,563	-0.20%
2020/09/03	7	44.65	0	0.00	44.40	7	6,680	0.10%
2020/09/02	9	45.16	9	44.88	45.10	0	6,696	0.00%
2020/09/01	0	0.00	8	44.90	44.95	-8	6,706	-0.12%
2020/08/31	2	44.45	0	0.00	43.40	2	6,698	0.03%
2020/08/27	3	44.23	0	0.00	44.20	3	6,759	0.04%
2020/08/26	0.7	44.50	2	44.35	44.50	-1.3	6,789	-0.02%
2020/08/24	5	43.20	0	0.00	43.40	5	6,875	0.07%
2020/08/21	42	43.22	4	43.51	43.50	38	6,903	0.55%
2020/08/20	27	42.12	20	42.97	42.40	7	6,915	0.10%
2020/08/19	11	45.49	7	45.39	45.20	4	6,871	0.06%
2020/08/18	13	46.38	15	46.22	46.30	-2	6,847	-0.03%
2020/08/17	2	46.93	1	46.80	47.00	1	6,914	0.01%
2020/08/14	3	46.00	5.6	46.96	47.00	-2.6	6,979	-0.04%
2020/08/13	8	46.87	15	46.73	46.25	-7	6,979	-0.10%
2020/08/12	11	46.56	13	46.77	46.60	-2	6,993	-0.03%
2020/08/11	1	47.30	1	47.95	47.30	0	6,969	0.00%
2020/08/10	19	48.08	6	48.38	47.25	13	6,966	0.19%
2020/08/07	0	0.00	2	48.18	48.45	-2	6,937	-0.03%
2020/08/06	7	48.13	2	48.40	47.70	5	6,923	0.07%
2020/08/05	4	48.54	1	48.65	48.60	3	6,887	0.04%
2020/08/04	3	47.47	12	47.78	47.80	-9	6,835	-0.13%
2020/08/03	0	0.00	7	47.05	47.10	-7	6,806	-0.10%
2020/07/31	10	46.87	5	47.13	47.05	5	6,820	0.07%
2020/07/30	6	47.36	15	47.58	47.80	-9	6,752	-0.13%
2020/07/29	18	46.94	14	46.41	46.95	4	6,725	0.06%
2020/07/28	49	47.62	55	47.45	46.20	-6	6,658	-0.09%
2020/07/27	55	50.32	37	50.19	49.15	18	6,524	0.28%
2020/07/24	48.1	53.04	54	53.37	52.10	-5.9	6,354	-0.09%
2020/07/23	39	52.58	28	52.65	52.90	11	6,085	0.18%
2020/07/22	14	52.12	23	52.15	52.50	-9	6,034	-0.15%
2020/07/21	28	52.05	24	52.13	53.00	4	6,100	0.07%
2020/07/20	5	50.22	14	50.53	50.80	-9	6,105	-0.15%
2020/07/17	4	49.55	16	49.12	48.95	-12	6,066	-0.20%
2020/07/16	3	50.30	0	0.00	50.10	3	6,051	0.05%
2020/07/15	9	50.44	0	0.00	50.10	9	6,025	0.15%
2020/07/14	11	50.87	2	51.00	51.00	9	6,004	0.15%
2020/07/13	5	51.14	3	51.00	51.60	2	5,971	0.03%
2020/07/10	9	50.90	10.1	50.97	50.80	-1.1	5,933	-0.02%
2020/07/09	18.1	53.00	11.2	53.17	52.60	6.9	5,837	0.12%
2020/07/08	25	52.64	28	53.25	54.00	-3	5,663	-0.05%
2020/07/07	39	52.17	30	51.59	51.50	9	5,429	0.17%
2020/07/06	31	54.31	31	54.09	54.00	0	5,261	0.00%
2020/07/03	48	53.47	48	54.28	52.80	0	5,033	0.00%
2020/07/02	6	48.73	16	49.43	51.30	-10	4,544	-0.22%
2020/07/01	6	46.98	16	47.44	47.75	-10	4,233	-0.24%
2020/06/30	9	47.23	5	47.89	46.40	4	4,065	0.10%
2020/06/29	10	46.55	43	46.68	46.50	-33	3,795	-0.87%
2020/06/24	66	44.83	19	44.97	44.80	47	3,484	1.35%
2020/06/23	12	43.07	1	42.50	43.35	11	3,083	0.36%
2020/06/22	5	42.31	2	42.20	42.70	3	2,987	0.10%
2020/06/19	6	42.23	2	42.43	41.00	4	2,984	0.13%
2020/06/18	0	0.00	2	41.38	41.80	-2	2,809	-0.07%
2020/06/17	1	41.60	1	41.80	41.70	0	2,797	0.00%
2020/06/15	4	41.80	1	41.85	41.45	3	2,862	0.10%
2020/06/12	12	41.00	4	40.74	41.65	8	2,889	0.28%
2020/06/11	14	43.20	6	43.23	42.80	8	2,908	0.28%
2020/06/10	15	44.27	2	44.50	44.20	13	2,951	0.44%
2020/06/09	28	44.19	7	44.19	44.35	21	2,993	0.70%
2020/06/08	6	44.95	3	45.17	44.90	3	3,017	0.10%
2020/06/05	1	45.10	0	0.00	44.90	1	2,992	0.03%
2020/06/04	1	44.75	0	0.00	45.00	1	3,007	0.03%
2020/06/03	1	44.25	24	44.96	45.05	-23	3,010	-0.76%
2020/06/02	26	44.31	0	0.00	44.40	26	2,974	0.87%
2020/06/01	8	44.90	2	44.90	45.10	6	2,948	0.20%
2020/05/29	5	43.85	1	44.15	43.60	4	2,905	0.14%
2020/05/28	4	44.44	9	44.29	43.35	-5	2,887	-0.17%
2020/05/27	8	44.05	4	44.13	43.85	4	2,902	0.14%
2020/05/26	1	43.50	0	0.00	43.20	1	2,910	0.03%
2020/05/22	21	44.56	22	44.62	43.60	-1	2,934	-0.03%
2020/05/21	3	43.85	11	43.98	43.95	-8	2,875	-0.28%
2020/05/20	3	42.22	8	42.43	42.30	-5	2,828	-0.18%
2020/05/19	1	42.15	1	42.30	41.95	0	2,832	0.00%
2020/05/18	1	40.60	0	40.60	40.50	1	2,819	0.04%
2020/05/15	5	41.40	8	41.58	41.35	-3	2,838	-0.11%
2020/05/14	6	42.90	3	42.68	42.10	3	2,851	0.11%
2020/05/13	2	42.25	19	42.91	43.70	-17	2,869	-0.59%
2020/05/12	16	42.82	1	42.80	42.40	15	2,915	0.51%
2020/05/11	5	43.51	3	43.38	43.35	2	2,927	0.07%
2020/05/08	6	43.23	12	43.45	43.05	-6	2,945	-0.20%
2020/05/07	11	43.62	14	43.58	43.55	-3	2,940	-0.10%
2020/05/06	5	43.22	3	42.60	42.60	2	2,932	0.07%
2020/05/05	1	42.60	5.6	43.14	42.80	-4.6	2,964	-0.16%
2020/05/04	0	0.00	2	42.33	42.60	-2	2,988	-0.07%
2020/04/30	3	43.53	4	43.58	43.35	-1	3,014	-0.03%
2020/04/29	5	43.00	0	0.00	43.20	5	3,039	0.16%
2020/04/28	1	42.90	6	42.79	42.95	-5	3,127	-0.16%
2020/04/27	4	42.93	8	42.93	42.80	-4	3,171	-0.13%
2020/04/24	14	43.02	6	42.70	42.55	8	3,160	0.25%
2020/04/23	9	45.29	17	44.97	45.30	-8	3,036	-0.26%
2020/04/22	1.2	41.36	4	42.08	42.65	-2.8	2,927	-0.10%
2020/04/21	3	42.30	3	42.80	41.80	0	2,950	0.00%
2020/04/20	4	42.50	2	42.75	43.00	2	3,053	0.07%
2020/04/17	2	43.10	3	42.17	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	1	41.75	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	6	41.02	41.80	-6	3,291	-0.18%
2020/04/14	1	40.80	8	40.87	41.00	-7	3,368	-0.21%
2020/04/13	9	39.88	0	0.00	39.80	9	3,432	0.26%
2020/04/10	0	0.00	1	40.00	40.05	-1	3,518	-0.03%
2020/04/09	1	40.50	3	40.45	40.35	-2	3,753	-0.05%
2020/04/08	11	39.40	2	39.55	41.20	9	3,905	0.23%
2020/04/07	0	0.00	12	38.50	38.80	-12	3,875	-0.31%
2020/04/06	10	37.18	11	36.95	37.45	-1	3,842	-0.03%
2020/03/31	0	0.00	39	36.53	36.30	-39	3,870	-1.01%
2020/03/27	40	36.76	1	36.95	36.20	39	3,858	1.01%
2020/03/26	11	36.28	0	0.00	36.50	11	3,829	0.29%
2020/03/25	12	35.99	10	36.70	36.40	2	3,837	0.05%
2020/03/24	0	0.00	4	34.00	34.10	-4	3,804	-0.11%
2020/03/23	1	31.05	1	32.05	32.15	0	3,791	0.00%
2020/03/20	6	31.64	5	31.40	32.05	1	3,796	0.03%
2020/03/19	1	29.40	14	29.79	29.15	-13	3,801	-0.34%
2020/03/18	6	33.33	0	0.00	32.35	6	3,768	0.16%
2020/03/17	11	33.08	2	32.00	32.95	9	3,806	0.24%
2020/03/16	4	34.71	22	34.06	32.70	-18	3,763	-0.48%
2020/03/13	10	34.55	1	34.55	34.55	9	3,676	0.24%
2020/03/12	10	38.82	1	38.40	38.35	9	3,623	0.25%
2020/03/11	1	44.35	0	0.00	42.35	1	3,576	0.03%
2020/03/10	3	40.30	11	42.99	43.80	-8	3,586	-0.22%
2020/03/09	2	44.00	0	0.00	42.80	2	3,570	0.06%
2020/03/06	2	45.18	0	0.00	45.05	2	3,566	0.06%
2020/03/03	1	46.05	0	0.00	45.55	1	3,623	0.03%
2020/03/02	5	42.45	5	45.90	45.00	0	3,613	0.00%
2020/02/27	2	44.50	12	44.38	44.05	-10	3,588	-0.28%
2020/02/26	1.6	45.88	0	0.00	45.60	1.6	3,576	0.04%
2020/02/25	3	45.98	2	46.00	46.10	1	3,569	0.03%
2020/02/24	4	46.79	0	0.00	46.80	4	3,538	0.11%
2020/02/21	6	47.58	0	0.00	47.65	6	3,525	0.17%
2020/02/20	28	48.20	0	0.00	48.15	28	3,499	0.80%
2020/02/19	5	48.52	1	48.90	48.60	4	3,494	0.11%
2020/02/18	5	48.16	3	48.33	48.90	2	3,514	0.06%
2020/02/17	13	48.50	3	48.85	48.45	10	3,503	0.29%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	58	50.49	2	50.15	50.00	56	3,453	1.62%
2020/02/12	9	48.67	6	48.96	49.25	3	3,412	0.09%
2020/02/11	2	47.95	10	48.01	48.05	-8	3,445	-0.23%
2020/02/10	5	46.24	0	0.00	46.65	5	3,439	0.15%
2020/02/07	2	47.00	0	0.00	47.15	2	3,447	0.06%
2020/02/06	0	0.00	7	48.62	48.30	-7	3,450	-0.20%
2020/02/05	7	47.32	5	47.70	47.00	2	3,439	0.06%
2020/02/04	14	47.54	3	47.70	48.00	11	3,428	0.32%
2020/02/03	7	46.56	0	0.00	46.60	7	3,452	0.20%
2020/01/31	10	49.59	1	50.00	49.45	9	3,488	0.26%
2020/01/30	3	52.30	12.6	54.30	52.10	-9.6	3,523	-0.27%
2020/01/20	2	58.20	1	58.30	57.80	1	3,613	0.03%
2020/01/17	3	58.77	2	59.50	58.80	1	3,640	0.03%
2020/01/16	4	59.65	18	59.62	59.10	-14	3,717	-0.38%
2020/01/15	2	58.80	12	58.95	58.90	-10	3,685	-0.27%
2020/01/14	15	60.25	6.9	60.26	59.40	8.1	3,670	0.22%
2020/01/13	0	0.00	4	58.68	59.50	-4	3,550	-0.11%
2020/01/10	15	58.51	14	58.84	58.60	1	3,536	0.03%
2020/01/09	3	57.37	23	57.98	58.30	-20	3,463	-0.58%
2020/01/08	18	56.53	10	56.80	55.70	8	3,326	0.24%
2020/01/07	8	56.36	2	56.10	56.10	6	3,239	0.19%
2020/01/06	15	57.45	4	57.33	56.60	11	3,189	0.34%
2020/01/03	12	59.86	29	60.26	59.00	-17	3,236	-0.53%
2020/01/02	4	58.98	23	58.62	59.20	-19	3,036	-0.63%
2019/12/31	15	55.86	12	56.40	56.30	3	2,891	0.10%
2019/12/30	7	56.59	2	56.85	56.60	5	3,005	0.17%
2019/12/27	4	56.60	7	56.97	56.50	-3	3,048	-0.10%
2019/12/26	1	57.40	0	0.00	56.70	1	3,070	0.03%
2019/12/25	10	56.20	12	56.50	56.50	-2	3,056	-0.07%
2019/12/24	2	55.30	7	55.39	55.20	-5	3,088	-0.16%
2019/12/23	6	55.62	1	55.80	55.40	5	3,116	0.16%
2019/12/20	57	56.76	11	57.01	56.50	46	3,169	1.45%
2019/12/19	6	56.75	1	56.00	56.70	5	3,245	0.15%
2019/12/18	3	56.63	2	57.00	56.20	1	3,316	0.03%
2019/12/17	4	56.48	2	56.45	56.70	2	3,756	0.05%
2019/12/16	3	56.23	1.3	55.09	56.20	1.7	4,080	0.04%
2019/12/12	2	56.70	5	56.22	55.80	-3	4,110	-0.07%
2019/12/11	13	54.78	13	55.03	55.00	0	4,047	0.00%
2019/12/10	2	54.25	0	0.00	54.40	2	4,054	0.05%
2019/12/09	0	0.00	3	54.63	54.30	-3	4,101	-0.07%
2019/12/06	1	53.50	2	53.80	53.90	-1	4,137	-0.02%
2019/12/05	1	53.90	2	54.40	54.20	-1	4,223	-0.02%
2019/12/04	22	52.93	20	52.71	52.70	2	4,295	0.05%
2019/12/03	7	53.34	6	53.90	53.20	1	4,334	0.02%
2019/12/02	4	53.73	2	54.55	53.60	2	4,322	0.05%
2019/11/29	19	55.82	20	56.10	55.50	-1	4,310	-0.02%
2019/11/28	0	0.00	10	56.29	56.00	-10	4,278	-0.23%
2019/11/27	18	56.13	15	56.23	56.10	3	4,348	0.07%
2019/11/26	1	56.00	1	56.20	56.50	0	4,448	0.00%
2019/11/25	23	55.56	20	55.83	55.70	3	4,482	0.07%
2019/11/22	22	55.21	24	55.51	55.00	-2	4,476	-0.04%
2019/11/21	1	54.80	1	55.10	55.10	0	4,518	0.00%
2019/11/20	15	55.05	12	55.46	55.50	3	4,564	0.07%
2019/11/19	1	55.40	5	55.20	55.10	-4	4,634	-0.09%
2019/11/18	3	55.57	2	55.60	55.20	1	4,737	0.02%
2019/11/15	7	54.64	6	55.25	55.10	1	4,998	0.02%
2019/11/14	2	54.40	1	54.30	54.20	1	5,063	0.02%
2019/11/13	8	55.26	5	55.54	55.40	3	5,266	0.06%
2019/11/11	11	55.68	1	54.40	54.10	10	5,362	0.19%
2019/11/08	23	55.88	66	55.83	55.90	-43	5,378	-0.80%
2019/11/07	2	57.35	2	57.50	57.40	0	5,381	0.00%
2019/11/06	8	58.35	6	58.62	58.20	2	5,429	0.04%
2019/11/05	0	0.00	1	58.90	58.70	-1	5,471	-0.02%
2019/11/04	1	58.20	5	58.02	58.00	-4	5,545	-0.07%
2019/11/01	3	57.33	1	57.30	57.40	2	5,587	0.04%
2019/10/31	2	58.55	7	59.81	58.00	-5	5,631	-0.09%
2019/10/30	5	59.60	11	59.75	59.50	-6	5,631	-0.11%
2019/10/29	16	60.34	3	60.43	60.00	13	5,586	0.23%
2019/10/28	34	60.50	31.9	60.48	60.60	2.1	5,596	0.04%
2019/10/25	11	58.85	2	58.40	58.50	9	5,523	0.16%
2019/10/24	7	58.81	9	58.41	59.00	-2	5,619	-0.04%
2019/10/23	10	56.80	3	56.73	56.80	7	5,903	0.12%
2019/10/22	1	56.70	1	56.80	56.70	0	6,112	0.00%
2019/10/21	3	56.20	3	56.47	56.70	0	6,112	0.00%
2019/10/18	4	56.20	2	56.20	55.60	2	6,120	0.03%
2019/10/14	1	56.30	3	56.00	55.80	-2	6,180	-0.03%
2019/10/09	15	55.27	8	55.40	55.20	7	6,182	0.11%
2019/10/08	5	58.36	5	58.12	58.10	0	6,080	0.00%
2019/10/07	1	58.80	3	59.10	58.70	-2	6,174	-0.03%
2019/10/04	22	58.98	16	58.49	58.20	6	6,210	0.10%
2019/10/03	8	57.48	9	57.41	57.50	-1	6,118	-0.02%
2019/10/02	1	57.80	1	58.10	58.50	0	6,113	0.00%
2019/10/01	4	57.95	2	58.05	58.30	2	6,158	0.03%
2019/09/27	4	58.13	10	57.97	57.80	-6	6,240	-0.10%
2019/09/26	21	60.03	19	59.60	59.40	2	6,322	0.03%
2019/09/25	1	59.50	2	59.80	59.60	-1	6,379	-0.02%
2019/09/24	13	60.21	3	60.10	59.20	10	6,395	0.16%
2019/09/23	12	60.26	14	61.11	61.30	-2	6,301	-0.03%
2019/09/20	25	62.93	18	62.59	60.80	7	6,224	0.11%
2019/09/19	16	60.55	22.6	60.87	61.60	-6.6	5,795	-0.11%
2019/09/18	9	58.08	5	58.36	57.50	4	5,619	0.07%
2019/09/16	1	57.30	1	57.30	57.60	0	5,640	0.00%
2019/09/12	2	58.50	3	59.03	58.20	-1	5,644	-0.02%
2019/09/11	2	58.40	12	58.98	58.70	-10	5,630	-0.18%
2019/09/10	2	58.00	3	58.00	58.00	-1	5,584	-0.02%
2019/09/09	1	58.70	2	58.25	58.00	-1	5,544	-0.02%
2019/09/06	2	58.05	4	58.63	59.00	-2	5,454	-0.04%
2019/09/05	2	58.20	3	57.83	58.00	-1	5,382	-0.02%
2019/09/04	1	57.30	1	56.60	57.10	0	5,354	0.00%
2019/09/03	2	57.05	4.3	57.11	56.50	-2.3	5,439	-0.04%
2019/09/02	1	57.10	0	0.00	57.40	1	5,441	0.02%
2019/08/30	2	57.90	3	58.03	56.80	-1	5,419	-0.02%
2019/08/29	5	57.24	6	57.17	57.00	-1	5,340	-0.02%
2019/08/28	1	56.00	3	55.40	55.50	-2	5,235	-0.04%
2019/08/27	1	54.30	1	54.80	54.30	0	5,189	0.00%
2019/08/26	2	54.35	1	54.10	53.90	1	5,174	0.02%
2019/08/23	0	0.00	1	57.00	56.90	-1	5,128	-0.02%
2019/08/22	6	56.63	4	56.23	56.40	2	5,109	0.04%
2019/08/21	3	57.20	11	57.58	57.20	-8	5,041	-0.16%
2019/08/20	9	58.96	13	58.86	58.10	-4	4,947	-0.08%
2019/08/19	8	55.94	4	55.53	56.10	4	4,697	0.09%
2019/08/16	12	54.74	10	55.79	54.10	2	4,616	0.04%
2019/08/15	4	52.55	3	52.87	52.80	1	4,413	0.02%
2019/08/14	6	53.52	0	0.00	52.40	6	4,405	0.14%
2019/08/13	2	53.40	1	54.50	53.50	1	4,355	0.02%
2019/08/12	1	55.60	2	55.65	55.30	-1	4,337	-0.02%
2019/08/08	13	55.01	2	55.80	55.70	11	4,286	0.26%
2019/08/07	5	55.12	2	55.60	54.00	3	4,232	0.07%
2019/08/06	3	55.07	1	55.50	55.00	2	4,193	0.05%
2019/08/05	0	0.00	11	56.95	56.60	-11	4,101	-0.27%
2019/08/02	2	59.65	0	0.00	59.00	2	4,055	0.05%
2019/08/01	11	61.57	1	61.20	61.30	10	4,025	0.25%
2019/07/31	3	62.03	14	61.35	62.90	-11	3,997	-0.28%
2019/07/30	28	60.93	23	63.74	60.40	5	3,974	0.13%
2019/07/29	1	62.70	2	62.45	63.40	-1	3,861	-0.03%
2019/07/26	5	62.92	9	62.86	63.50	-4	3,813	-0.10%
2019/07/25	15	62.40	16.6	62.60	61.50	-1.6	3,734	-0.04%
2019/07/24	12	58.54	17	59.38	60.70	-5	3,387	-0.15%
2019/07/23	0	0.00	2	55.40	55.20	-2	3,258	-0.06%
2019/07/22	0	0.00	6	55.38	56.10	-6	3,287	-0.18%
2019/07/19	4	54.60	11	54.56	54.00	-7	3,404	-0.21%
2019/07/18	5	54.90	0	0.00	53.20	5	3,432	0.15%
2019/07/17	0	0.00	2	55.60	56.00	-2	3,407	-0.06%
2019/07/16	6	55.40	5	55.20	55.40	1	3,466	0.03%
2019/07/15	8	56.61	0	0.00	55.90	8	3,586	0.22%
2019/07/12	0	0.00	2.6	56.35	56.40	-2.6	3,660	-0.07%
2019/07/11	28	57.05	34.1	56.98	56.80	-6.1	3,642	-0.17%
2019/07/10	7	55.03	7	55.09	55.30	0	3,519	0.00%
2019/07/09	6	53.57	8	53.51	54.00	-2	3,451	-0.06%
2019/07/08	3.1	52.85	3	52.20	52.20	0.1	3,411	0.00%
2019/07/05	3	53.97	5	53.88	54.50	-2	3,418	-0.06%
2019/07/04	1	53.50	5	53.84	53.70	-4	3,400	-0.12%
2019/07/03	10	52.33	4	54.03	51.10	6	3,368	0.18%
2019/07/02	1	50.90	5	51.72	52.00	-4	3,268	-0.12%
2019/07/01	1	48.90	4	50.10	50.70	-3	3,203	-0.09%
2019/06/27	5	48.61	0	0.00	48.60	5	3,217	0.16%
2019/06/26	2	48.38	8	48.44	48.45	-6	3,205	-0.19%
2019/06/25	5	49.16	3	49.63	48.35	2	3,182	0.06%
2019/06/24	6	50.20	11	49.45	49.75	-5	3,017	-0.17%
2019/06/21	5	47.90	6	49.33	47.35	-1	2,962	-0.03%
2019/06/20	1	48.30	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	1	47.00	47.75	-1	2,928	-0.03%
2019/06/18	0	0.00	5	46.50	46.50	-5	2,944	-0.17%
2019/06/11	1	45.50	5	48.42	48.55	-4	3,006	-0.13%
2019/06/10	0	0.00	2	45.15	44.70	-2	2,927	-0.07%
2019/06/04	0	0.00	1	44.05	43.70	-1	2,933	-0.03%
2019/06/03	1	43.70	1	44.50	44.45	0	2,948	0.00%
2019/05/31	4	44.50	0	0.00	43.90	4	2,969	0.13%
2019/05/30	0	0.00	1	44.30	44.20	-1	2,979	-0.03%
2019/05/29	2	43.53	13	43.30	43.50	-11	3,005	-0.37%
2019/05/28	0	0.00	4	42.06	42.80	-4	3,041	-0.13%
2019/05/27	1	40.65	4	41.06	41.25	-3	3,089	-0.10%
2019/05/24	2	42.00	0	0.00	41.75	2	3,106	0.06%
2019/05/23	6	42.33	0	0.00	42.35	6	3,106	0.19%
2019/05/22	0	0.00	1	44.15	44.15	-1	3,132	-0.03%
2019/05/21	2	42.90	7	43.04	43.15	-5	3,483	-0.14%
2019/05/20	0	0.00	1	45.10	43.90	-1	3,605	-0.03%
2019/05/17	2	44.38	2	44.05	44.35	0	3,633	0.00%
2019/05/16	0	0.00	1	45.80	45.45	-1	3,627	-0.03%
2019/05/13	3	46.35	3	45.77	45.85	0	3,687	0.00%
2019/05/10	6	46.84	19	46.74	46.90	-13	3,692	-0.35%
2019/05/08	1	48.90	1	49.00	48.60	0	3,657	0.00%
2019/05/07	1	49.85	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	1	49.90	49.95	-1	3,669	-0.03%
2019/05/03	2	50.35	2	50.30	51.40	0	3,649	0.00%
2019/05/02	11	51.29	7	51.07	50.70	4	3,654	0.11%
2019/04/30	2	50.05	1	50.30	50.90	1	3,629	0.03%
2019/04/29	9	50.18	7	51.00	49.55	2	3,696	0.05%
2019/04/26	7	49.83	5	50.08	50.50	2	3,621	0.06%
2019/04/25	3	50.13	7	50.03	50.60	-4	3,583	-0.11%
2019/04/24	13	49.00	2	49.20	48.60	11	3,463	0.32%
2019/04/23	1	48.25	0	0.00	47.85	1	3,476	0.03%
2019/04/22	21	50.28	2	50.70	49.05	19	3,485	0.55%
2019/04/19	21	49.29	34.7	49.33	49.80	-13.7	3,458	-0.39%
2019/04/18	7	48.26	8.3	48.20	47.75	-1.3	3,312	-0.04%
2019/04/17	6	47.23	0	0.00	47.15	6	3,229	0.19%
2019/04/16	1	46.70	0	0.00	47.05	1	3,235	0.03%
2019/04/15	0	0.00	2	46.43	47.15	-2	3,240	-0.06%
2019/04/12	1	45.95	2	45.83	45.80	-1	3,260	-0.03%
2019/04/11	3	47.68	2	47.18	46.65	1	3,285	0.03%
2019/04/10	9	47.15	3	47.38	47.40	6	3,284	0.18%
2019/04/09	7	47.31	7	47.48	46.70	0	3,271	0.00%
2019/04/08	5	46.00	2	46.18	45.85	3	3,231	0.09%
2019/04/03	0	0.00	1	45.90	45.60	-1	3,397	-0.03%
2019/04/02	8	46.04	5	45.78	45.80	3	3,448	0.09%
2019/04/01	0	0.00	1	44.85	44.45	-1	3,397	-0.03%
2019/03/28	2	43.85	2	44.45	44.20	0	3,423	0.00%
2019/03/27	1	44.30	7	44.00	44.00	-6	3,437	-0.17%
2019/03/26	6	44.22	3	44.10	44.10	3	3,439	0.09%
2019/03/25	4	44.20	2	44.25	44.10	2	3,434	0.06%
2019/03/22	0	0.00	2	46.20	45.80	-2	3,436	-0.06%
2019/03/21	1	45.45	0	0.00	45.80	1	3,419	0.03%
2019/03/20	7	46.41	3	46.68	46.25	4	3,405	0.12%
2019/03/19	4	46.50	6	46.30	46.40	-2	3,401	-0.06%
2019/03/15	0	0.00	3	44.20	44.85	-3	3,355	-0.09%
2019/03/14	1	44.70	1	44.30	44.00	0	3,365	0.00%
2019/03/11	1	44.00	0	0.00	43.75	1	3,458	0.03%
2019/03/08	3	43.60	6	43.77	43.80	-3	3,525	-0.09%
2019/03/07	8	43.99	7	44.14	43.90	1	3,573	0.03%
2019/03/06	3.3	44.83	0	0.00	44.20	3.3	3,639	0.09%
2019/03/05	5	45.23	1	45.30	44.85	4	3,708	0.11%
2019/03/04	4	45.36	11	45.03	44.90	-7	3,854	-0.18%
2019/02/27	31	46.20	24	46.34	45.95	7	3,874	0.18%
2019/02/26	6	49.08	5	48.56	48.00	1	3,834	0.03%
2019/02/25	5	47.93	2	47.80	47.85	3	3,907	0.08%
2019/02/22	10	48.35	3	48.85	48.00	7	3,955	0.18%
2019/02/21	5	48.05	2	48.63	48.65	3	4,044	0.07%
2019/02/20	67	49.87	51	49.80	48.30	16	4,041	0.40%
2019/02/19	5	47.97	11	48.15	48.85	-6	3,713	-0.16%
2019/02/18	10	43.82	5	43.79	44.45	5	3,564	0.14%
2019/02/15	4	43.58	2	43.65	43.30	2	3,522	0.06%
2019/02/14	1	43.45	17	43.52	43.70	-16	3,512	-0.46%
2019/02/13	9	43.13	7	43.48	43.00	2	3,482	0.06%
2019/02/12	23	43.20	6	44.01	43.35	17	3,456	0.49%
2019/02/11	1	42.80	0	0.00	43.70	1	3,445	0.03%
2019/01/30	4	43.19	2	43.00	43.00	2	3,451	0.06%
2019/01/29	3	43.73	12	43.60	43.35	-9	3,481	-0.26%
2019/01/28	4	44.39	3	44.40	44.40	1	3,505	0.03%
2019/01/25	11	44.16	4	44.19	44.10	7	3,574	0.20%
2019/01/24	3	43.60	2	43.63	43.65	1	3,590	0.03%
2019/01/23	13	43.39	5	43.08	43.15	8	3,634	0.22%
2019/01/22	19	43.44	20	43.35	43.35	-1	3,669	-0.03%
2019/01/21	7	44.26	18	44.08	44.50	-11	3,757	-0.29%
2019/01/18	1	42.50	5	42.32	42.20	-4	3,761	-0.11%
2019/01/17	4	43.39	8	42.49	42.25	-4	3,816	-0.10%
2019/01/16	4	42.96	7	43.31	43.00	-3	3,925	-0.08%
2019/01/15	20	43.16	2	43.30	43.20	18	3,927	0.46%
2019/01/14	6	42.79	5	42.74	43.30	1	3,847	0.03%
2019/01/11	15	42.23	15	42.10	41.75	0	3,839	0.00%
2019/01/10	9	41.79	0	0.00	41.60	9	3,810	0.24%
2019/01/09	4	41.84	1	42.00	42.00	3	3,830	0.08%
2019/01/08	4	40.36	0	0.00	41.10	4	3,839	0.10%
2019/01/07	0	0.00	4	40.34	40.10	-4	3,844	-0.10%
2019/01/04	2	39.60	7	39.10	39.10	-5	3,894	-0.13%
2019/01/03	26	40.89	24	40.91	40.65	2	3,914	0.05%
2019/01/02	8	43.51	6	43.03	42.60	2	3,940	0.05%
2018/12/28	4	41.75	2	42.38	42.30	2	3,955	0.05%
2018/12/27	27	41.44	21	41.78	41.40	6	4,015	0.15%
2018/12/26	9	43.99	11	44.59	41.00	-2	4,045	-0.05%
2018/12/25	9	40.92	16	41.08	42.25	-7	3,913	-0.18%
2018/12/24	0	0.00	3	40.33	41.20	-3	3,875	-0.08%
2018/12/22	3	38.53	3	39.00	38.80	0	3,862	0.00%
2018/12/21	17	39.29	1	40.25	39.10	16	3,897	0.41%
2018/12/20	0	0.00	9	39.76	40.30	-9	3,893	-0.23%
2018/12/19	5	40.18	2	40.05	40.15	3	3,897	0.08%
2018/12/18	4	40.89	1	40.30	40.30	3	3,914	0.08%
2018/12/17	7	41.31	2	41.53	41.45	5	4,058	0.12%
2018/12/14	8	40.42	29	40.33	40.45	-21	4,155	-0.51%
2018/12/13	31	41.46	25	41.48	40.60	6	4,160	0.14%
2018/12/12	13	41.61	7	41.43	41.50	6	4,166	0.14%
2018/12/11	3	40.10	0	0.00	40.65	3	4,169	0.07%
2018/12/10	5	39.03	0	0.00	38.75	5	4,183	0.12%
2018/12/07	1	40.15	8	40.18	39.90	-7	4,211	-0.17%
2018/12/06	9	39.93	5	40.11	39.50	4	4,326	0.09%
2018/12/05	2	40.50	6	40.83	40.85	-4	4,361	-0.09%
2018/12/04	8	42.04	8	42.23	41.80	0	4,542	0.00%
2018/12/03	45	42.07	4	42.79	42.00	41	4,711	0.87%
2018/11/30	27	40.90	25	41.18	40.90	2	4,696	0.04%
2018/11/29	9	41.37	9	41.53	41.00	0	4,804	0.00%
2018/11/28	16	39.73	45	39.19	40.15	-29	5,009	-0.58%
2018/11/27	25	38.21	38	38.23	39.10	-13	5,358	-0.24%
2018/11/26	5	37.37	3	36.80	37.00	2	5,392	0.04%
2018/11/23	6	36.03	1	36.25	36.00	5	5,385	0.09%
2018/11/22	16	37.18	9	37.27	36.10	7	5,414	0.13%
2018/11/21	9	35.67	7	36.15	36.95	2	5,308	0.04%
2018/11/20	12	36.47	7	36.59	36.25	5	5,245	0.10%
2018/11/19	1	36.75	10	37.25	37.25	-9	5,169	-0.17%
2018/11/16	3	33.77	4	34.03	33.90	-1	5,164	-0.02%
2018/11/15	1	32.35	1	32.70	33.25	0	5,152	0.00%
2018/11/14	5	32.84	0	0.00	32.35	5	5,172	0.10%
2018/11/13	3	31.93	3	32.73	32.90	0	5,203	0.00%
2018/11/12	3	32.98	9	32.60	32.60	-6	5,232	-0.11%
2018/11/09	2	33.00	2	33.40	33.40	0	5,285	0.00%
2018/11/08	26	33.58	25	33.52	33.20	1	5,324	0.02%
2018/11/07	0	0.00	0	33.40	33.40	0	5,364	0.00%
2018/11/06	37	32.69	31	32.99	32.00	6	5,405	0.11%
2018/11/05	50	33.36	50	32.97	33.70	0	5,394	0.00%
2018/11/02	3	33.90	3	34.15	33.75	0	5,406	0.00%
2018/11/01	5	32.39	6	32.78	32.80	-1	5,375	-0.02%
2018/10/31	5	31.34	6	32.00	32.00	-1	5,331	-0.02%
2018/10/30	8	29.04	19	29.09	30.40	-11	5,274	-0.21%
2018/10/29	30	29.87	19	30.03	29.60	11	5,226	0.21%
2018/10/26	84	30.32	74	31.84	29.80	10	5,098	0.20%
2018/10/25	25.2	32.81	18	32.78	32.40	7.2	5,023	0.14%
2018/10/24	18.8	36.78	6	36.54	36.00	12.8	5,014	0.26%
2018/10/23	18	39.12	17	39.46	39.00	1	4,968	0.02%
2018/10/19	16	40.88	15	41.00	40.80	1	4,962	0.02%
2018/10/18	18	42.12	17	41.20	42.30	1	4,942	0.02%
2018/10/17	0	0.00	1	42.00	41.65	-1	4,936	-0.02%
2018/10/16	8	41.60	0	0.00	41.40	8	4,941	0.16%
2018/10/15	1	39.00	1	40.00	40.65	0	5,011	0.00%
2018/10/12	17	39.67	17	38.61	39.60	0	5,006	0.00%
2018/10/11	6	38.83	10	39.01	38.70	-4	4,972	-0.08%
2018/10/09	10	44.62	6	44.52	43.00	4	4,970	0.08%
2018/10/08	4	45.54	9	46.20	45.70	-5	4,961	-0.10%
2018/10/05	17	47.63	7	46.07	45.00	10	5,005	0.20%
2018/10/04	7	49.59	6	49.45	48.65	1	4,925	0.02%
2018/10/03	9	51.02	7	50.97	50.50	2	4,879	0.04%
2018/10/02	7	54.47	5	54.88	53.20	2	4,850	0.04%
2018/10/01	1	54.90	1	55.20	55.00	0	4,825	0.00%
2018/09/28	18	54.62	18	54.66	54.50	0	4,841	0.00%
2018/09/27	49	55.26	46	55.97	55.20	3	4,844	0.06%
2018/09/26	19	57.00	16	57.54	56.90	3	4,878	0.06%
2018/09/25	0	0.00	2	57.70	57.90	-2	4,866	-0.04%
2018/09/21	47	58.59	54	58.38	58.50	-7	4,855	-0.14%
2018/09/20	23	61.28	20	64.01	60.20	3	4,731	0.06%
2018/09/19	3	67.33	3	67.60	66.80	0	4,615	0.00%
2018/09/18	22	67.25	15	66.73	67.50	7	4,608	0.15%
2018/09/17	12	66.54	13	67.50	67.90	-1	4,587	-0.02%
2018/09/14	58	65.80	13	64.94	65.60	45	4,546	0.99%
2018/09/13	37	65.14	43	64.78	64.30	-6	4,525	-0.13%
2018/09/12	44	66.81	26	66.37	64.70	18	4,494	0.40%
2018/09/11	5	68.72	30.5	67.84	68.40	-25.5	4,384	-0.58%
2018/09/10	25	67.74	63.5	68.60	70.50	-38.5	4,312	-0.89%
2018/09/07	10	69.49	16	69.28	69.90	-6	4,199	-0.14%
2018/09/06	12	68.11	3	67.93	67.80	9	3,989	0.23%
2018/09/05	9	69.08	16	69.00	68.50	-7	3,943	-0.18%
2018/09/04	15	68.45	2.2	69.30	67.50	12.8	3,797	0.34%
2018/09/03	17	73.77	18	73.86	69.50	-1	3,528	-0.03%
2018/08/31	12	71.06	22	68.42	71.60	-10	3,104	-0.32%
2018/08/27	1	64.00	0.6	63.50	63.80	0.4	2,992	0.01%
2018/08/24	0	0.00	1	63.60	64.00	-1	3,033	-0.03%
2018/08/23	0	0.00	1	63.70	64.20	-1	3,006	-0.03%
2018/08/22	1	64.30	6	63.93	63.00	-5	2,979	-0.17%
2018/08/21	0	0.00	16	62.26	63.00	-16	2,969	-0.54%
2018/08/20	1	61.00	2	62.75	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	3	61.93	62.50	-3	3,013	-0.10%
2018/08/15	1	59.20	2	59.50	61.00	-1	2,975	-0.03%
2018/08/14	1	59.00	15	60.43	61.00	-14	2,934	-0.48%
2018/08/13	3	59.27	1	57.60	60.10	2	2,889	0.07%
2018/08/10	2	59.00	4	59.00	60.10	-2	2,842	-0.07%
2018/08/09	8	59.25	2	59.20	59.10	6	2,820	0.21%
2018/08/08	11	61.03	7	61.14	61.50	4	2,780	0.14%
2018/08/07	3	59.00	0	0.00	58.90	3	2,726	0.11%
2018/08/06	5	59.90	0	0.00	59.50	5	2,733	0.18%
2018/08/03	4	59.60	0	0.00	58.90	4	2,777	0.14%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/07/31	1	60.30	0	60.20	60.00	1	2,849	0.04%
2018/07/30	4	61.95	1	63.80	61.80	3	2,872	0.10%
2018/07/27	0	0.00	1	65.20	65.00	-1	2,852	-0.04%
2018/07/26	2	64.40	0	0.00	64.20	2	2,901	0.07%
2018/07/25	4	65.43	0	0.00	65.00	4	3,045	0.13%
2018/07/23	2	66.25	1	66.10	66.70	1	3,327	0.03%
2018/07/20	30	66.72	24.5	66.49	67.30	5.5	3,361	0.16%
2018/07/19	1	65.00	0	0.00	65.00	1	3,421	0.03%
2018/07/18	1	66.40	1	65.50	66.40	0	3,464	0.00%
2018/07/17	0	0.00	2	66.90	66.50	-2	3,454	-0.06%
2018/07/13	2	66.00	13	65.82	67.10	-11	3,460	-0.32%
2018/07/11	3	62.33	3	63.27	63.40	0	3,414	0.00%
2018/07/10	1	62.10	3	62.90	63.40	-2	3,429	-0.06%
2018/07/06	1	63.10	2	63.00	61.60	-1	3,455	-0.03%
2018/07/04	3	62.83	18	63.34	62.90	-15	3,656	-0.41%
2018/07/03	3	60.93	3	60.67	60.10	0	3,597	0.00%
2018/07/02	0	0.00	1	61.40	61.10	-1	3,618	-0.03%
2018/06/29	8	60.55	7	60.03	59.80	1	3,624	0.03%
2018/06/28	1	60.60	2	61.35	61.30	-1	3,597	-0.03%
2018/06/27	5	61.00	0	0.00	61.00	5	3,620	0.14%
2018/06/26	1	60.50	0	0.00	62.20	1	3,638	0.03%
2018/06/21	1	61.60	1	61.60	62.40	0	3,779	0.00%
2018/06/20	0	0.00	2	60.95	60.40	-2	3,866	-0.05%
2018/06/19	2	61.60	0	0.00	61.10	2	3,938	0.05%
2018/06/15	8	61.94	8	62.56	62.70	0	4,054	0.00%
2018/06/14	0	0.00	3	62.50	61.80	-3	4,076	-0.07%
2018/06/13	1	62.40	0	0.00	62.00	1	4,232	0.02%
2018/06/12	2	62.00	6	61.90	61.60	-4	4,273	-0.09%
2018/06/11	10	62.67	4	62.75	62.50	6	4,307	0.14%
2018/06/08	6	64.13	14	63.89	63.50	-8	4,410	-0.18%
2018/06/07	10	65.15	6	64.88	64.20	4	4,605	0.09%
2018/06/06	12	64.32	6.6	64.52	64.00	5.4	4,744	0.11%
2018/06/05	4.1	65.68	21	64.94	64.60	-17	4,821	-0.35%
2018/06/04	11	63.91	0	0.00	63.30	11	4,947	0.22%
2018/06/01	15	64.78	8	63.71	64.30	7	5,148	0.14%
2018/05/31	1	63.00	2.8	63.17	63.40	-1.8	5,726	-0.03%
2018/05/30	2	62.20	10	62.50	62.30	-8	6,196	-0.13%
2018/05/29	2	63.85	2	63.95	63.80	0	6,348	0.00%
2018/05/28	8	64.26	0	0.00	64.00	8	6,402	0.12%
2018/05/25	11	66.14	12	66.35	66.10	-1	6,506	-0.02%
2018/05/22	0	0.00	3	62.60	62.80	-3	6,739	-0.04%
2018/05/21	0	0.00	3	63.90	63.00	-3	6,948	-0.04%
2018/05/18	0	0.00	2	63.20	62.50	-2	7,111	-0.03%
2018/05/17	1	65.20	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.50	1	66.00	66.00	0	7,551	0.00%
2018/05/14	2	66.25	2	66.15	66.50	0	7,920	0.00%
2018/05/11	2	67.95	4	67.18	65.50	-2	8,085	-0.02%
2018/05/10	3	66.47	5	66.92	67.50	-2	8,198	-0.02%
2018/05/09	2	66.35	1	65.90	66.30	1	8,402	0.01%
2018/05/08	8	66.86	9	66.94	67.40	-1	8,699	-0.01%
2018/05/07	4	68.65	17	68.44	68.10	-13	8,877	-0.15%
2018/05/04	4	67.38	1	67.50	66.50	3	9,589	0.03%
2018/05/03	4	66.38	12	66.16	68.40	-8	10,151	-0.08%
2018/05/02	27	68.15	21	67.70	66.60	6	10,875	0.06%
2018/04/30	15	66.14	40	67.48	67.00	-25	11,082	-0.23%
2018/04/27	18	57.79	16	58.74	62.00	2	10,952	0.02%
2018/04/26	2	59.65	5	60.54	59.70	-3	10,891	-0.03%
2018/04/25	27	61.12	11	60.42	60.00	16	10,922	0.15%
2018/04/24	2	66.75	2	65.70	65.10	0	10,906	0.00%
2018/04/23	3	66.23	2	66.75	67.00	1	10,954	0.01%
2018/04/20	7	67.31	0	0.00	67.10	7	11,109	0.06%
2018/04/19	2	66.70	8	67.84	68.80	-6	11,216	-0.05%
2018/04/18	3	66.07	5	65.42	65.20	-2	11,206	-0.02%
2018/04/16	1	66.70	1	66.50	66.80	0	11,251	0.00%
2018/04/13	4	65.30	9	65.31	65.00	-5	11,315	-0.04%
2018/04/11	18	66.54	13	65.94	65.70	5	11,398	0.04%
2018/04/10	14	70.86	8	71.93	70.00	6	11,276	0.05%
2018/04/09	11	70.07	10	70.03	70.20	1	11,241	0.01%
2018/04/03	0	0.00	7	69.40	70.10	-7	11,266	-0.06%
2018/04/02	4	69.78	1	69.80	70.00	3	11,248	0.03%
2018/03/31	1	69.50	0	0.00	69.40	1	11,250	0.01%
2018/03/30	18	70.27	4	70.25	69.70	14	11,285	0.12%
2018/03/29	14	69.53	0	0.00	69.40	14	11,386	0.12%
2018/03/28	5	69.12	4	70.03	69.30	1	11,411	0.01%
2018/03/27	0	0.00	13	71.17	70.90	-13	11,389	-0.11%
2018/03/26	23	70.58	19	70.91	69.50	4	11,401	0.04%
2018/03/23	21	70.01	14	69.15	71.00	7	11,432	0.06%
2018/03/22	29	72.41	47	72.83	72.00	-18	11,569	-0.16%
2018/03/21	16	76.12	33	75.88	73.50	-17	11,517	-0.15%
2018/03/20	11	74.38	20	74.02	74.00	-9	11,444	-0.08%
2018/03/19	8	73.60	12	73.95	73.80	-4	11,444	-0.03%
2018/03/16	14	72.41	8	71.99	71.70	6	11,405	0.05%
2018/03/15	11	72.63	11.1	72.75	73.00	-0.1	11,464	0.00%
2018/03/14	11	72.15	16.5	71.83	72.60	-5.5	11,486	-0.05%
2018/03/13	16	71.64	16	71.86	73.20	0	11,526	0.00%
2018/03/12	27	70.22	15	69.97	69.10	12	11,502	0.10%
2018/03/09	70	72.30	39.3	71.99	71.00	30.7	11,640	0.26%
2018/03/08	29	75.22	31	75.33	74.60	-2	11,780	-0.02%
2018/03/07	46	75.65	38	75.15	73.80	8	11,676	0.07%
2018/03/06	119.1	78.37	55.1	78.55	77.50	64	11,716	0.55%	大買/
2018/03/05	38	73.47	87	73.53	75.40	-49	11,460	-0.43%
2018/03/02	17	68.29	19	68.44	68.60	-2	11,349	-0.02%
2018/03/01	17	66.82	12	66.92	66.70	5	11,392	0.04%
2018/02/27	29	67.91	32	67.64	67.90	-3	11,572	-0.03%
2018/02/26	43	66.84	45	67.56	66.20	-2	11,445	-0.02%
2018/02/23	43	69.45	40	69.73	68.60	3	11,346	0.03%
2018/02/22	48	69.10	27	69.40	68.80	21	11,322	0.19%
2018/02/21	67	70.16	73	69.70	71.10	-6	11,333	-0.05%
2018/02/12	62	67.36	52	67.99	66.20	10	11,211	0.09%
2018/02/09	15.3	67.76	14	66.35	68.20	1.3	11,239	0.01%
2018/02/08	77	69.72	37	73.33	69.10	40	11,150	0.36%
2018/02/07	6	72.20	40	71.90	74.90	-34	10,986	-0.31%
2018/02/06	33	68.31	24	69.19	68.10	9	10,953	0.08%
2018/02/05	61	74.14	31	75.02	74.00	30	10,852	0.28%
2018/02/02	87	78.49	72	78.01	78.10	15	10,763	0.14%
2018/02/01	48	79.72	40	80.06	77.90	8	10,709	0.07%
2018/01/31	38	80.17	46	78.27	81.80	-8	10,660	-0.08%
2018/01/30	122	80.45	123.1	81.32	79.80	-1.1	10,623	-0.01%	大買/大賣/
2018/01/29	229	81.55	285.7	80.36	82.80	-56.7	10,536	-0.54%	大買/大賣/
2018/01/26	83	74.86	82.2	73.24	75.90	0.7	9,824	0.01%
2018/01/25	133	70.29	142.6	70.81	69.00	-9.6	9,269	-0.10%	大買/大賣/
2018/01/24	54	67.47	63.6	66.55	68.30	-9.7	8,504	-0.11%
2018/01/23	6	62.78	7	62.14	62.10	-1	8,168	-0.01%
2018/01/22	6	63.17	2	62.95	63.50	4	8,143	0.05%
2018/01/19	5	62.06	54	62.58	61.70	-49	8,102	-0.60%
2018/01/18	56	64.53	18	63.43	63.50	38	8,028	0.47%
2018/01/17	4	63.30	2	62.70	62.70	2	7,988	0.03%
2018/01/16	15	62.47	8.9	62.76	63.50	6.1	7,915	0.08%
2018/01/15	9	59.84	18	60.25	60.80	-9	7,863	-0.11%
2018/01/12	1	56.30	9	56.60	57.20	-8	7,865	-0.10%
2018/01/11	5	55.38	36	54.83	54.70	-31	7,853	-0.39%
2018/01/10	6	57.50	0	0.00	56.00	6	7,798	0.08%
2018/01/09	5	59.20	4	60.83	58.30	1	7,737	0.01%
2018/01/08	2	59.85	44	57.77	60.00	-42	7,653	-0.55%
2018/01/05	20	58.80	6.6	58.65	58.50	13.4	7,547	0.18%
2018/01/04	0	0.00	10	59.80	59.70	-10	7,531	-0.13%
2018/01/03	32	59.66	7	60.04	60.30	25	7,503	0.33%
2018/01/02	3	56.07	6	56.13	57.30	-3	7,443	-0.04%