智原 (3035)-元大-新竹券商分點個股進出

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:13:35(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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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	277.75	4	280.50	280.50	-2	8,079	-0.02%
2024/05/17	2.1	278.29	0	0.00	277.00	2.1	8,352	0.03%
2024/05/16	3	277.84	8.1	277.94	278.50	-5.1	8,603	-0.06%
2024/05/15	11.5	276.83	4	276.00	272.50	7.5	8,787	0.09%
2024/05/14	4.1	277.57	5	279.20	279.00	-0.9	9,059	-0.01%
2024/05/13	5	273.70	3	272.67	272.00	2	9,141	0.02%
2024/05/10	6.2	274.57	8	271.94	273.00	-1.8	9,396	-0.02%
2024/05/09	3	281.48	1	281.00	276.50	2	9,548	0.02%
2024/05/08	2	281.25	2	282.50	282.00	0	9,612	0.00%
2024/05/07	5.1	281.37	12	280.42	281.00	-6.9	9,742	-0.07%
2024/05/06	1	288.47	0	0.00	285.00	1	9,809	0.01%
2024/05/03	120.3	291.74	118	291.82	289.00	2.3	9,974	0.02%	大買/大賣/
2024/05/02	39.2	290.89	37	292.04	288.50	2.2	10,181	0.02%
2024/04/30	9.3	296.01	8	298.25	294.00	1.3	10,399	0.01%
2024/04/29	43.3	300.77	20.1	302.80	297.50	23.3	10,499	0.22%
2024/04/26	35.1	294.85	19	290.34	295.50	16.1	10,648	0.15%
2024/04/25	11.5	282.56	8	284.88	279.00	3.5	10,729	0.03%
2024/04/24	7.4	298.03	2	294.81	294.50	5.3	10,820	0.05%
2024/04/23	3.1	292.64	2	292.75	295.00	1.1	11,021	0.01%
2024/04/22	5.4	299.22	3	297.83	290.00	2.4	11,541	0.02%
2024/04/19	10.4	309.54	1.1	321.67	306.00	9.3	11,660	0.08%
2024/04/18	8.3	319.10	3.1	321.55	322.00	5.2	12,058	0.04%
2024/04/17	8.1	315.95	4.1	317.25	314.00	4.1	12,758	0.03%
2024/04/16	18.1	313.71	14.1	314.80	313.00	4	12,920	0.03%
2024/04/15	2.1	316.89	0.2	313.72	312.50	1.9	13,093	0.01%
2024/04/12	31	319.98	31	320.56	323.00	0	13,337	0.00%
2024/04/11	2.6	320.21	4	323.50	318.50	-1.4	13,637	-0.01%
2024/04/10	17	330.21	0	0.00	329.00	17	13,758	0.12%
2024/04/09	1.1	334.71	7.1	333.67	329.00	-6	14,098	-0.04%
2024/04/08	4.1	339.34	0	0.00	338.00	4.1	14,140	0.03%
2024/04/03	2.1	341.30	7	341.00	345.00	-4.9	14,171	-0.03%
2024/04/02	6.2	348.02	5	346.60	347.50	1.2	14,312	0.01%
2024/04/01	7.1	350.30	2	351.75	349.00	5.1	14,392	0.04%
2024/03/29	30	344.03	27.4	343.55	344.00	2.6	14,472	0.02%
2024/03/28	5.5	340.25	4	334.51	334.50	1.5	14,504	0.01%
2024/03/27	0.3	340.01	2.1	338.62	338.00	-1.9	14,643	-0.01%
2024/03/26	19.2	346.84	2	347.75	339.50	17.2	14,942	0.12%
2024/03/25	4.3	354.05	1.1	359.71	349.00	3.3	15,108	0.02%
2024/03/22	2.7	352.86	0	0.00	351.50	2.7	15,234	0.02%
2024/03/21	2.1	350.43	0	0.00	345.50	2.1	15,435	0.01%
2024/03/20	4	350.00	0	351.50	347.50	4	15,647	0.03%
2024/03/19	1.2	350.56	0	0.00	350.00	1.2	15,930	0.01%
2024/03/18	1	356.00	1	353.50	359.00	0	16,292	0.00%
2024/03/15	3	354.85	3	363.26	354.50	0	16,844	0.00%
2024/03/14	4.1	358.04	1	357.70	362.00	3	16,946	0.02%
2024/03/13	2.3	354.26	2	349.25	345.00	0.3	17,056	0.00%
2024/03/12	0	0.00	5	362.00	361.50	-5	17,194	-0.03%
2024/03/11	2.1	370.64	0	0.00	363.00	2.1	17,407	0.01%
2024/03/08	2.3	367.16	5.1	369.52	362.50	-2.8	17,626	-0.02%
2024/03/07	52.4	384.90	48	383.42	375.00	4.4	17,877	0.02%
2024/03/06	4.3	388.08	4	388.00	392.00	0.3	18,100	0.00%
2024/03/05	7	407.27	4.1	411.32	401.00	3	18,356	0.02%
2024/03/04	11.1	407.81	7.1	406.89	403.00	3.9	18,934	0.02%
2024/03/01	35.2	399.59	30.5	398.26	398.50	4.7	19,232	0.02%
2024/02/29	6.2	389.81	6	390.58	387.00	0.2	19,198	0.00%
2024/02/27	33.2	384.00	32	383.36	382.00	1.2	19,253	0.01%
2024/02/26	1.1	380.61	3	381.17	380.00	-1.9	19,419	-0.01%
2024/02/23	20.6	388.80	17	388.01	386.00	3.5	19,620	0.02%
2024/02/22	61.7	386.86	56.1	388.91	382.00	5.6	19,604	0.03%
2024/02/21	34.9	385.63	26.3	385.62	380.00	8.6	19,883	0.04%
2024/02/20	10.9	409.30	3.9	409.02	400.00	7	19,888	0.04%
2024/02/19	16.6	423.67	1.1	434.56	415.00	15.5	19,708	0.08%
2024/02/16	35.6	449.51	26	445.73	441.50	9.6	19,710	0.05%
2024/02/15	25.2	447.57	22.3	447.08	455.00	2.9	19,626	0.01%
2024/02/05	4	418.40	3	424.50	418.00	1	19,452	0.01%
2024/02/02	12.9	428.08	15	425.64	421.00	-2.1	19,498	-0.01%
2024/02/01	8	414.74	7.3	414.75	411.00	0.8	19,353	0.00%
2024/01/31	19	421.63	17	423.47	416.50	2	19,344	0.01%
2024/01/30	5	428.50	4.1	424.37	430.00	0.9	19,350	0.00%
2024/01/29	2	418.26	2	420.25	420.50	0	19,371	0.00%
2024/01/26	12.1	428.62	14	430.36	422.00	-1.9	19,472	-0.01%
2024/01/25	7	437.50	5	432.44	439.50	2	19,553	0.01%
2024/01/24	12	428.36	24.3	428.90	429.00	-12.3	19,605	-0.06%
2024/01/23	3.1	440.05	2.1	443.86	437.00	1	19,739	0.00%
2024/01/22	12	443.63	13.1	441.29	448.00	-1.1	19,787	-0.01%
2024/01/19	20	436.98	22.1	434.17	430.00	-2.1	19,771	-0.01%
2024/01/18	34	422.13	37.1	424.10	423.50	-3.1	19,624	-0.02%
2024/01/17	25.1	433.19	24	432.13	428.00	1.1	19,804	0.01%
2024/01/16	51.1	426.72	53.2	428.21	429.50	-2.2	19,718	-0.01%
2024/01/15	8.1	414.39	17.1	416.98	411.50	-9	19,409	-0.05%
2024/01/12	8	420.80	14.1	420.04	421.50	-6	19,403	-0.03%
2024/01/11	52.2	402.02	63.5	407.12	422.50	-11.2	19,203	-0.06%
2024/01/10	1	377.00	3.1	383.04	387.00	-2.1	18,815	-0.01%
2024/01/09	11	378.73	14	379.68	375.50	-3	19,198	-0.02%
2024/01/08	20	384.60	31.1	383.89	377.00	-11	19,208	-0.06%
2024/01/05	34	380.04	53.7	380.74	384.00	-19.7	19,186	-0.10%
2024/01/04	6.5	371.26	10	368.95	372.00	-3.5	19,117	-0.02%
2024/01/03	79.1	368.97	78.1	368.17	373.00	0.9	19,381	0.00%
2024/01/02	18.1	353.85	19.1	356.52	360.00	-1	19,188	-0.01%
2023/12/29	3.1	355.63	4	355.50	357.00	-1	19,396	0.00%
2023/12/28	12.2	354.32	5	362.30	354.50	7.2	19,425	0.04%
2023/12/27	5.1	361.05	3.1	361.71	362.50	2	19,385	0.01%
2023/12/26	6.1	360.77	6.1	362.25	361.00	0.1	19,483	0.00%
2023/12/25	6	356.83	10.2	357.73	357.00	-4.2	19,539	-0.02%
2023/12/22	11.1	356.28	11.2	358.80	358.00	-0.2	19,741	0.00%
2023/12/21	15.2	352.51	2.1	354.57	350.50	13.2	19,791	0.07%
2023/12/20	11	368.82	9	372.22	365.50	2	19,736	0.01%
2023/12/19	16.6	370.50	17.2	370.65	373.50	-0.6	19,880	0.00%
2023/12/18	48.2	370.27	55.3	370.66	367.00	-7.1	20,079	-0.04%
2023/12/15	199.2	367.39	189	366.23	361.00	10.2	20,106	0.05%	大買/大賣/
2023/12/14	264.5	371.35	276	370.05	369.00	-11.5	20,167	-0.06%	大買/大賣/
2023/12/13	48.1	372.70	45.2	374.42	368.00	2.9	20,049	0.01%
2023/12/12	52.2	376.95	45	377.44	382.50	7.2	20,136	0.04%
2023/12/11	35	365.39	34	365.54	361.50	1	19,961	0.01%
2023/12/08	71	365.11	87	365.35	370.00	-16	20,159	-0.08%
2023/12/07	27.3	359.64	16.2	359.28	357.50	11	20,283	0.05%
2023/12/06	26.4	367.34	21.2	367.50	361.50	5.2	20,444	0.03%
2023/12/05	16.1	366.62	13.1	369.15	363.50	3	20,557	0.01%
2023/12/04	56.4	383.99	30.4	382.71	380.00	26	20,635	0.13%
2023/12/01	12	390.29	11.9	387.57	391.00	0.1	20,733	0.00%
2023/11/30	11.2	382.05	10.1	379.69	385.50	1.1	20,695	0.01%
2023/11/29	31.2	377.36	37.3	376.04	380.00	-6.1	20,458	-0.03%
2023/11/28	55	349.88	63.7	354.78	361.00	-8.7	20,092	-0.04%
2023/11/27	17.2	340.94	17.1	337.63	331.00	0.1	19,840	0.00%
2023/11/24	23	341.35	20.1	340.43	344.00	3	20,119	0.01%
2023/11/23	25.2	338.62	17	336.24	336.00	8.2	20,142	0.04%
2023/11/22	49	348.80	42	348.52	346.00	7	20,082	0.03%
2023/11/21	23	348.28	27	344.33	342.50	-4	20,170	-0.02%
2023/11/20	22.6	354.48	46	353.70	345.00	-23.4	20,428	-0.11%
2023/11/17	60	339.32	54.4	339.74	351.00	5.6	20,281	0.03%
2023/11/16	4.3	319.55	4	318.25	319.50	0.3	20,030	0.00%
2023/11/15	18.1	333.87	13.1	333.61	320.50	5	20,265	0.02%
2023/11/14	16.1	334.37	18	334.64	331.00	-1.9	20,648	-0.01%
2023/11/13	19	334.08	13.4	333.39	334.00	5.7	21,080	0.03%
2023/11/10	14.2	330.66	30	330.07	323.50	-15.8	21,400	-0.07%
2023/11/09	24.1	330.36	23.1	330.56	333.50	1.1	21,561	0.00%
2023/11/08	26.1	334.14	14.1	332.23	335.50	12	21,750	0.06%
2023/11/07	13	325.73	13	326.85	328.50	0	21,883	0.00%
2023/11/06	12.1	330.00	9.2	330.22	332.00	2.8	21,808	0.01%
2023/11/03	51.2	323.46	53	324.64	322.00	-1.8	21,652	-0.01%
2023/11/02	29.1	318.46	48.5	316.61	324.00	-19.4	21,438	-0.09%
2023/11/01	140.1	303.53	119	304.23	302.50	21.1	21,213	0.10%	大買/大賣/
2023/10/31	12.3	312.71	9	320.94	302.00	3.3	21,011	0.02%
2023/10/30	35	318.69	97.1	315.00	326.00	-62.1	20,706	-0.30%
2023/10/27	140.4	313.76	78	313.15	308.50	62.4	20,545	0.30%	大買/
2023/10/26	5.1	319.21	11	319.50	318.00	-5.9	20,428	-0.03%
2023/10/25	121.1	329.99	111.1	331.50	325.00	10	20,272	0.05%	大買/大賣/
2023/10/24	61.1	335.96	64	337.31	339.50	-2.9	20,005	-0.01%
2023/10/23	5	336.70	5	336.90	338.50	0	19,784	0.00%
2023/10/20	11	335.73	7	336.71	334.50	4	19,531	0.02%
2023/10/19	10.2	344.27	10.1	344.33	343.00	0.1	19,944	0.00%
2023/10/18	63.1	352.13	65.1	349.45	351.00	-2	20,269	-0.01%
2023/10/17	85	360.02	79.1	357.16	352.50	5.9	20,249	0.03%
2023/10/16	11	345.73	10.1	340.67	350.00	0.9	20,262	0.00%
2023/10/13	10	341.90	11.2	339.57	343.00	-1.2	20,547	-0.01%
2023/10/12	15.2	341.41	16.1	338.22	345.00	-0.9	20,918	0.00%
2023/10/11	58.1	338.93	49.1	334.62	331.00	9	21,100	0.04%
2023/10/06	6	321.08	6	320.76	323.00	0	21,221	0.00%
2023/10/05	5.1	313.71	12	316.37	321.00	-7	21,269	-0.03%
2023/10/04	8	301.19	8	300.75	303.00	0	21,347	0.00%
2023/10/03	6.1	307.04	5	309.80	304.00	1.1	21,588	0.00%
2023/10/02	24	316.27	23	315.13	312.50	1	21,981	0.00%
2023/09/28	47	310.96	48	309.11	306.00	-1	22,153	0.00%
2023/09/27	17.5	301.94	26.1	302.92	306.00	-8.6	22,691	-0.04%
2023/09/26	9.1	305.85	8	308.06	303.00	1.1	22,997	0.00%
2023/09/25	11	312.09	11.2	311.92	309.50	-0.2	23,198	0.00%
2023/09/22	9.1	299.01	10	302.75	304.50	-1	23,162	0.00%
2023/09/21	14.6	299.96	13.1	305.94	298.00	1.5	23,315	0.01%
2023/09/20	10.2	319.95	27	315.70	315.50	-16.9	23,080	-0.07%
2023/09/19	17.4	328.98	10.1	336.47	322.50	7.2	23,122	0.03%
2023/09/18	23	343.52	11	343.86	344.50	12	23,117	0.05%
2023/09/15	58.1	349.07	73.3	344.28	338.00	-15.1	23,086	-0.07%
2023/09/14	36	354.79	35.2	351.49	356.50	0.8	22,723	0.00%
2023/09/13	12.2	332.16	18.1	336.91	348.00	-5.9	22,482	-0.03%
2023/09/12	9.3	340.90	6.1	337.36	325.50	3.2	22,316	0.01%
2023/09/11	9.2	347.26	4.9	356.61	346.50	4.3	22,193	0.02%
2023/09/08	55.1	359.44	89.1	357.89	360.00	-34	21,987	-0.15%
2023/09/07	24	365.68	38	366.82	369.50	-14	21,976	-0.06%
2023/09/06	46.3	362.19	31.2	365.07	367.00	15.1	21,685	0.07%
2023/09/05	13.3	349.26	17.1	350.22	357.00	-3.9	21,301	-0.02%
2023/09/04	12.2	341.52	13.2	341.94	345.00	-1	21,044	0.00%
2023/09/01	23.4	347.67	16.1	346.97	335.00	7.3	20,849	0.03%
2023/08/31	26	346.33	15	343.64	345.00	11	20,501	0.05%
2023/08/30	17.1	350.56	27.1	348.16	342.00	-10	20,321	-0.05%
2023/08/29	32	339.64	28.1	336.26	335.50	3.9	19,928	0.02%
2023/08/28	18.1	332.29	17.3	332.75	335.00	0.9	19,742	0.00%
2023/08/25	89	338.43	87.2	336.43	334.00	1.8	19,539	0.01%
2023/08/24	57.1	341.21	54.1	342.27	333.00	3.1	19,248	0.02%
2023/08/23	109.3	330.96	108	333.35	340.50	1.3	19,019	0.01%	大買/大賣/
2023/08/22	14.2	346.13	13	343.19	341.00	1.1	18,776	0.01%
2023/08/21	32	340.70	33.2	338.67	335.50	-1.2	18,741	-0.01%
2023/08/18	41.7	349.89	30.2	347.65	328.00	11.5	18,462	0.06%
2023/08/17	60.6	357.22	54.1	356.20	357.00	6.4	17,899	0.04%
2023/08/16	22	336.97	41.1	335.02	341.00	-19.1	17,419	-0.11%
2023/08/15	32.1	327.10	15.6	327.29	334.00	16.6	17,012	0.10%
2023/08/14	28.1	301.40	27	301.48	304.00	1.1	16,725	0.01%
2023/08/11	17	293.65	11.2	295.02	293.50	5.8	16,465	0.03%
2023/08/10	3.4	279.56	1.5	278.33	280.00	1.9	16,235	0.01%
2023/08/09	4	301.25	9	302.00	301.00	-5	16,253	-0.03%
2023/08/08	5.2	294.06	1	295.50	295.50	4.2	16,287	0.03%
2023/08/07	3.8	291.01	2.4	299.11	307.50	1.4	16,315	0.01%
2023/08/04	0.1	274.92	1	279.57	281.50	-0.9	16,299	-0.01%
2023/08/02	6.8	281.63	0.2	281.67	281.00	6.6	16,296	0.04%
2023/08/01	5	317.67	1.2	318.83	312.00	3.8	16,305	0.02%
2023/07/31	2.6	310.77	4.3	321.77	326.00	-1.7	16,364	-0.01%
2023/07/28	5.9	315.49	1.2	319.08	319.50	4.7	16,321	0.03%
2023/07/27	7.2	318.21	11.1	314.42	331.00	-3.9	16,358	-0.02%
2023/07/26	2.4	340.75	21	341.90	340.00	-18.6	16,321	-0.11%
2023/07/25	10	387.97	5.1	376.17	377.50	4.9	16,440	0.03%
2023/07/24	22.2	385.34	27.1	378.35	377.50	-4.9	16,601	-0.03%
2023/07/21	16	357.34	35	351.74	379.50	-19	16,376	-0.12%
2023/07/20	37	333.61	24	335.38	345.00	13	15,962	0.08%
2023/07/19	56	331.24	34.6	332.30	329.00	21.4	15,782	0.14%
2023/07/18	26.1	324.59	47	314.36	314.00	-20.9	15,305	-0.14%
2023/07/17	51.1	315.68	53	315.64	319.00	-2	14,809	-0.01%
2023/07/14	55	284.19	45.2	289.11	295.00	9.8	14,264	0.07%
2023/07/13	20.2	277.04	18.1	275.07	268.50	2.1	13,808	0.02%
2023/07/12	25	260.50	24.3	260.85	260.50	0.8	13,253	0.01%
2023/07/11	10	263.90	14.1	264.42	262.00	-4.1	13,097	-0.03%
2023/07/10	5.2	251.02	12	252.33	253.50	-6.8	12,812	-0.05%
2023/07/07	32	245.90	32.5	244.79	244.50	-0.5	12,591	0.00%
2023/07/06	45	257.16	35.2	256.07	253.50	9.8	12,163	0.08%
2023/07/05	26.2	252.94	35.2	257.59	255.50	-9	11,910	-0.08%
2023/07/04	12.1	236.99	35.2	242.03	250.50	-23.1	11,417	-0.20%
2023/07/03	25.4	220.97	27.6	220.81	228.00	-2.3	11,054	-0.02%
2023/06/30	8.1	210.81	15	211.03	211.00	-6.9	10,835	-0.06%
2023/06/29	39.1	208.78	33.1	211.66	210.00	5.9	10,851	0.05%
2023/06/28	15.3	201.55	20.4	202.15	201.00	-5.1	10,717	-0.05%
2023/06/27	24.3	202.73	29	202.88	198.00	-4.7	11,051	-0.04%
2023/06/26	22.6	203.21	16.5	202.57	202.00	6	11,102	0.05%
2023/06/21	14.2	195.22	21.1	194.75	199.00	-6.9	11,496	-0.06%
2023/06/20	6	196.99	9	197.73	196.00	-3	11,548	-0.03%
2023/06/19	4	196.75	12.2	196.65	196.50	-8.2	11,706	-0.07%
2023/06/16	8.8	192.97	19.3	193.58	193.00	-10.5	11,603	-0.09%
2023/06/15	26.5	189.35	29.3	191.10	190.00	-2.8	11,553	-0.02%
2023/06/14	19.1	187.18	12.5	187.32	186.00	6.6	11,600	0.06%
2023/06/13	11.5	185.17	41.1	184.66	187.50	-29.6	11,641	-0.25%
2023/06/12	3	175.50	10	175.25	174.50	-7	11,506	-0.06%
2023/06/09	12.3	172.98	16.1	172.54	173.50	-3.8	11,537	-0.03%
2023/06/08	11.2	168.50	7	168.43	168.50	4.2	11,624	0.04%
2023/06/07	6	171.00	9	171.11	172.00	-3	11,779	-0.03%
2023/06/06	11	170.59	4	170.88	170.50	7	12,282	0.06%
2023/06/05	1.1	172.56	7	173.36	173.00	-5.9	12,355	-0.05%
2023/06/02	8	172.88	11	174.77	172.00	-3	12,416	-0.02%
2023/06/01	2.3	171.68	9	172.39	173.00	-6.7	12,476	-0.05%
2023/05/31	10	171.70	3.2	172.16	171.50	6.8	12,750	0.05%
2023/05/30	21.2	172.05	11	172.23	172.50	10.2	12,802	0.08%
2023/05/29	17.3	174.68	24.1	173.92	173.50	-6.9	12,820	-0.05%
2023/05/26	19.1	169.61	11	171.91	168.50	8.1	12,907	0.06%
2023/05/25	27.1	172.80	28.8	172.75	170.50	-1.7	13,281	-0.01%
2023/05/24	14.1	167.03	2	167.00	167.00	12.1	13,602	0.09%
2023/05/23	9	171.61	10	172.10	171.00	-1	13,714	-0.01%
2023/05/22	10.1	170.59	1	170.00	168.50	9.1	13,833	0.07%
2023/05/19	7.4	170.26	10	171.50	172.00	-2.7	13,863	-0.02%
2023/05/18	2	167.75	1	168.97	167.50	1	13,979	0.01%
2023/05/17	1.3	163.85	6	164.67	166.50	-4.7	14,073	-0.03%
2023/05/16	9	163.67	8	166.19	162.00	1	14,134	0.01%
2023/05/15	5	163.80	2	163.00	164.50	3	14,162	0.02%
2023/05/12	6	166.00	10	166.30	167.00	-4	14,331	-0.03%
2023/05/11	13	167.27	4	168.11	164.50	9	14,585	0.06%
2023/05/10	2	169.00	3	169.50	169.50	-1	15,086	-0.01%
2023/05/09	5	167.70	5.1	167.99	168.00	-0.1	15,223	0.00%
2023/05/08	19.1	171.32	5	170.90	168.50	14.1	15,458	0.09%
2023/05/05	5	169.10	6	169.58	170.00	-1	16,178	-0.01%
2023/05/04	7.4	166.61	11	167.68	169.00	-3.6	16,439	-0.02%
2023/05/03	13	165.96	6.1	167.25	166.00	6.9	16,616	0.04%
2023/05/02	0	170.50	8.1	168.89	170.00	-8.1	16,586	-0.05%
2023/04/28	14.2	164.46	9	164.44	164.00	5.2	16,619	0.03%
2023/04/27	9	160.61	7.1	161.38	160.00	1.9	16,470	0.01%
2023/04/26	29.4	159.78	22.3	159.52	158.50	7.1	16,309	0.04%
2023/04/25	2.1	169.56	4	171.40	171.00	-1.9	15,999	-0.01%
2023/04/24	2.1	177.15	1	180.50	177.00	1.1	15,830	0.01%
2023/04/21	7.2	188.43	5.1	188.85	184.50	2.1	15,754	0.01%
2023/04/20	4.5	188.24	7	189.43	191.00	-2.5	15,770	-0.02%
2023/04/19	5.2	189.60	1	192.50	188.50	4.2	15,884	0.03%
2023/04/18	6.1	193.49	4	196.13	191.50	2.1	15,912	0.01%
2023/04/17	5	193.00	3.1	193.82	194.50	1.9	15,967	0.01%
2023/04/14	1	192.50	3	194.00	194.50	-2	16,057	-0.01%
2023/04/13	15.1	193.24	19	193.37	192.00	-3.9	16,143	-0.02%
2023/04/12	13.1	195.65	8	196.50	196.50	5.1	16,172	0.03%
2023/04/11	8.1	197.63	20.1	197.48	197.50	-11.9	16,198	-0.07%
2023/04/10	7	200.07	8.2	201.02	199.50	-1.2	16,385	-0.01%
2023/04/07	14	201.61	7.1	201.57	200.00	6.9	16,361	0.04%
2023/04/06	3.1	199.14	4	198.73	201.00	-1	16,255	-0.01%
2023/03/31	14	193.96	3	195.00	196.50	11	16,126	0.07%
2023/03/30	3.2	191.35	3.5	191.24	193.00	-0.2	16,015	0.00%
2023/03/29	11.6	191.80	3.1	191.77	189.00	8.5	15,899	0.05%
2023/03/28	25.3	198.95	10.1	196.76	195.50	15.2	15,737	0.10%
2023/03/27	18.1	213.16	8	213.28	209.00	10.1	15,297	0.07%
2023/03/24	117	211.36	132.9	215.22	215.50	-15.9	15,057	-0.11%	大買/大賣/
2023/03/23	21.2	201.52	21	200.10	198.50	0.2	14,498	0.00%
2023/03/22	1.6	198.77	28	198.79	200.50	-26.5	14,533	-0.18%
2023/03/21	6	193.08	4	194.12	192.00	2	14,315	0.01%
2023/03/20	11.3	194.69	18.1	197.05	191.00	-6.9	14,384	-0.05%
2023/03/17	14	193.54	22	193.73	194.50	-8	14,410	-0.06%
2023/03/16	23.1	188.00	20	187.67	188.00	3	14,186	0.02%
2023/03/15	17	192.65	14.7	192.29	190.50	2.3	14,175	0.02%
2023/03/14	8	185.94	11.1	186.69	187.50	-3.1	14,093	-0.02%
2023/03/13	16.2	184.54	14	184.61	186.50	2.2	14,174	0.02%
2023/03/10	17.2	188.84	7	189.07	187.00	10.2	14,176	0.07%
2023/03/09	31.2	197.20	28.1	197.55	194.00	3.1	14,405	0.02%
2023/03/08	4.1	185.78	9	188.33	191.00	-5	13,983	-0.04%
2023/03/07	5	188.10	3	188.50	187.50	2	13,967	0.01%
2023/03/06	11	190.32	8	191.87	189.50	3	13,998	0.02%
2023/03/03	12.2	190.93	54	192.27	188.50	-41.8	14,115	-0.30%
2023/03/02	9	186.72	5	186.50	186.00	4	14,220	0.03%
2023/03/01	12	185.25	9	185.83	186.00	3	14,266	0.02%
2023/02/24	20.3	188.34	15.1	189.12	185.50	5.1	14,319	0.04%
2023/02/23	20.1	187.79	33.1	188.64	188.50	-13	14,153	-0.09%
2023/02/22	70.8	186.26	15.1	184.51	181.00	55.7	14,009	0.40%
2023/02/21	4	195.00	36	199.43	200.50	-32	13,748	-0.23%
2023/02/20	13	197.65	11	199.23	195.00	2	13,831	0.01%
2023/02/17	23.1	196.67	15	197.27	196.50	8.1	14,067	0.06%
2023/02/16	18.1	196.09	23	197.35	200.50	-4.9	14,445	-0.03%
2023/02/15	29	192.05	24	192.25	193.00	5	14,704	0.03%
2023/02/14	8.1	194.97	13	194.69	192.00	-4.9	14,749	-0.03%
2023/02/13	15.1	191.38	20.1	192.65	193.50	-5	15,074	-0.03%
2023/02/10	41.3	194.75	19.1	194.96	193.50	22.2	15,370	0.14%
2023/02/09	39.6	200.37	17.2	200.51	198.50	22.4	15,653	0.14%
2023/02/08	36.2	199.96	33.1	199.44	199.00	3.1	15,573	0.02%
2023/02/07	16.2	188.77	17.2	189.56	191.50	-1.1	15,221	-0.01%
2023/02/06	36.3	192.59	27	191.43	190.00	9.3	15,323	0.06%
2023/02/03	12.8	192.30	22.8	192.81	194.50	-10.1	15,369	-0.07%
2023/02/02	17.2	180.69	33.4	182.31	184.00	-16.3	14,907	-0.11%
2023/02/01	23.2	173.86	37.3	174.98	175.50	-14	15,396	-0.09%
2023/01/31	2	167.75	6.1	169.74	169.50	-4.1	15,627	-0.03%
2023/01/30	6.1	167.09	10.1	168.93	168.50	-4	16,331	-0.02%
2023/01/17	6.1	159.17	6	159.83	160.00	0.1	17,101	0.00%
2023/01/16	4	160.50	6	159.67	159.50	-2	17,567	-0.01%
2023/01/13	15	159.50	13.1	158.43	157.50	2	17,880	0.01%
2023/01/12	4	160.50	5.1	159.99	160.00	-1.1	18,323	-0.01%
2023/01/11	7	158.86	8.1	160.28	161.00	-1.1	18,752	-0.01%
2023/01/10	14	159.86	15	158.40	160.00	-1	19,182	-0.01%
2023/01/09	15.1	157.48	13.1	158.12	158.50	2	19,639	0.01%
2023/01/06	2	147.50	4	150.38	151.00	-2	19,950	-0.01%
2023/01/05	5	150.50	7	147.43	147.00	-2	20,375	-0.01%
2023/01/04	1	149.50	2.4	148.10	149.00	-1.4	20,876	-0.01%
2023/01/03	2.4	143.51	4	145.63	147.00	-1.6	21,203	-0.01%
2022/12/30	5	144.79	4	145.38	142.50	1	21,448	0.00%
2022/12/29	8	145.06	12	144.33	145.50	-4	21,795	-0.02%
2022/12/28	35.1	146.52	21	147.35	145.00	14	22,145	0.06%
2022/12/27	4	153.38	5	154.30	156.50	-1	22,266	0.00%
2022/12/26	5	153.11	1	157.50	152.00	4	22,770	0.02%
2022/12/23	5	156.90	5	156.70	159.00	0	23,323	0.00%
2022/12/22	1	161.50	1.2	157.33	158.00	-0.2	23,747	0.00%
2022/12/21	4	158.50	2	158.50	157.50	2	24,226	0.01%
2022/12/20	6.2	164.16	16	165.19	156.00	-9.8	24,661	-0.04%
2022/12/19	5	163.50	1	164.50	165.00	4	25,021	0.02%
2022/12/16	27.1	165.21	26.1	166.58	165.00	1	25,528	0.00%
2022/12/15	19	172.10	7	171.79	171.50	12	25,759	0.05%
2022/12/14	10.1	170.02	9.1	169.74	173.00	0.9	25,800	0.00%
2022/12/13	3	165.83	3.2	166.13	164.00	-0.2	25,794	0.00%
2022/12/12	10	164.45	5	163.60	164.00	5	25,943	0.02%
2022/12/09	21	171.02	18.1	170.67	168.50	2.9	26,462	0.01%
2022/12/08	8	169.63	7	169.86	167.00	1	26,667	0.00%
2022/12/07	3.3	171.08	1.1	175.21	170.00	2.2	26,854	0.01%
2022/12/06	4	175.38	9.1	176.15	175.50	-5.1	26,928	-0.02%
2022/12/05	16.3	179.83	8	180.13	178.00	8.3	27,113	0.03%
2022/12/02	19	177.66	23	176.85	176.50	-4	27,347	-0.01%
2022/12/01	27	177.87	39.1	177.66	175.50	-12	27,536	-0.04%
2022/11/30	10	166.50	10	168.50	168.50	0	27,497	0.00%
2022/11/29	7	166.64	4	166.13	165.50	3	27,732	0.01%
2022/11/28	8	167.31	7	168.21	168.50	1	28,144	0.00%
2022/11/25	19	169.76	10	170.20	167.50	9	28,344	0.03%
2022/11/24	26	171.14	36	170.46	172.00	-10	28,350	-0.04%
2022/11/23	15	166.13	17	167.06	163.50	-2	28,343	-0.01%
2022/11/22	4	162.28	7.1	163.90	166.50	-3	28,707	-0.01%
2022/11/21	12	166.21	12.1	166.67	164.00	-0.1	29,182	0.00%
2022/11/18	61	170.57	76	167.74	166.00	-15	29,702	-0.05%
2022/11/17	22	166.64	24	168.56	170.50	-2	29,817	-0.01%
2022/11/16	6	166.33	30.2	165.79	167.00	-24.2	30,017	-0.08%
2022/11/15	62	166.44	44.1	165.24	167.00	17.9	30,214	0.06%
2022/11/14	45.3	162.41	60	162.04	163.50	-14.7	30,634	-0.05%
2022/11/11	94.5	160.76	71.3	159.42	156.50	23.2	31,097	0.07%
2022/11/10	23	151.33	19	150.74	150.50	4	30,971	0.01%
2022/11/09	27	151.18	43.1	150.84	150.50	-16.1	31,293	-0.05%
2022/11/08	73.3	151.59	55	149.32	147.00	18.3	31,812	0.06%
2022/11/07	64	148.62	72.2	150.51	149.00	-8.2	32,171	-0.03%
2022/11/04	2.1	143.23	15	142.43	142.50	-12.9	31,967	-0.04%
2022/11/03	7	145.14	7	144.21	144.00	0	31,985	0.00%
2022/11/02	11.1	146.36	1	146.50	145.50	10.1	32,066	0.03%
2022/11/01	27	145.80	21	145.90	146.50	6	32,164	0.02%
2022/10/31	27	143.46	35.1	142.50	142.00	-8.1	32,256	-0.02%
2022/10/28	64.1	143.24	73.3	140.19	139.50	-9.2	32,356	-0.03%
2022/10/27	13.1	136.66	33	136.52	138.00	-20	31,865	-0.06%
2022/10/26	64.1	135.85	23.4	135.10	133.50	40.7	31,835	0.13%
2022/10/25	36	134.19	23	136.70	139.50	13	31,506	0.04%
2022/10/24	7	133.71	19.1	132.35	134.50	-12.1	31,060	-0.04%
2022/10/21	27.1	124.94	25	122.86	122.50	2.1	31,495	0.01%
2022/10/20	10.1	123.50	12	124.34	127.00	-2	32,320	-0.01%
2022/10/19	24.3	129.70	17.1	130.80	125.00	7.2	32,200	0.02%
2022/10/18	18	129.86	12	130.00	130.50	6	32,249	0.02%
2022/10/17	10	129.59	11	128.55	131.50	-1	32,783	0.00%
2022/10/14	8.1	125.98	33.1	124.58	130.00	-25	33,031	-0.08%
2022/10/13	7	122.48	78	120.04	118.50	-71	33,153	-0.21%
2022/10/12	35.1	123.20	25	124.18	122.00	10.1	33,056	0.03%
2022/10/11	23.1	128.52	11	126.86	127.00	12.1	33,018	0.04%
2022/10/07	15.1	137.27	13	136.69	136.50	2	32,849	0.01%
2022/10/06	15	137.20	31	137.60	140.00	-16	32,872	-0.05%
2022/10/05	27	138.79	6	139.33	133.50	21	32,704	0.06%
2022/10/04	14	139.53	21	139.38	137.50	-7	32,381	-0.02%
2022/10/03	49	136.00	39.2	136.51	135.50	9.8	32,180	0.03%
2022/09/30	26.1	133.43	32.1	132.89	134.00	-6	32,572	-0.02%
2022/09/29	16.1	131.97	5	132.50	127.00	11.1	32,663	0.03%
2022/09/28	5	131.89	10	130.10	127.50	-5	32,739	-0.02%
2022/09/27	11	135.59	17	135.21	134.50	-6	32,704	-0.02%
2022/09/26	18.1	139.47	11.1	139.38	136.00	7	32,637	0.02%
2022/09/23	16.1	151.36	9	147.72	145.50	7.1	32,650	0.02%
2022/09/22	16.2	151.19	16	153.19	156.00	0.2	32,479	0.00%
2022/09/21	3	152.50	5	152.40	152.50	-2	32,515	-0.01%
2022/09/20	4	152.63	3	153.00	152.00	1	32,776	0.00%
2022/09/19	4	153.75	5	154.10	152.50	-1	32,932	0.00%
2022/09/16	19.3	156.13	14.2	157.55	153.50	5.1	33,125	0.02%
2022/09/15	21	165.57	13.1	164.83	161.00	8	33,151	0.02%
2022/09/14	11	170.00	10.1	169.31	169.50	0.9	33,183	0.00%
2022/09/13	7	176.00	11.1	175.80	176.00	-4.1	33,222	-0.01%
2022/09/12	13	177.69	6.1	175.93	173.00	6.9	33,278	0.02%
2022/09/08	12	174.63	12	175.08	175.50	0	33,482	0.00%
2022/09/07	11	174.73	12	174.71	176.00	-1	33,488	0.00%
2022/09/06	13.1	176.37	22	175.05	175.50	-8.9	33,699	-0.03%
2022/09/05	15	184.80	27	181.26	179.50	-12	33,603	-0.04%
2022/09/02	12.2	185.50	18	187.17	188.00	-5.8	33,488	-0.02%
2022/09/01	11	182.50	8.1	181.57	181.00	2.9	33,293	0.01%
2022/08/31	23	189.11	20	188.08	187.00	3	33,223	0.01%
2022/08/30	32.1	190.06	21.6	189.95	188.50	10.5	33,343	0.03%
2022/08/29	35	184.47	25.5	187.27	190.00	9.5	33,178	0.03%
2022/08/26	41.3	198.85	53	199.15	191.00	-11.7	33,079	-0.04%
2022/08/25	48	195.88	50	195.46	195.00	-2	32,887	-0.01%
2022/08/24	12.2	189.67	13.4	188.65	186.00	-1.2	32,679	0.00%
2022/08/23	12.1	186.60	12.2	186.86	190.50	-0.1	32,474	0.00%
2022/08/22	14.3	190.74	10	190.35	186.00	4.3	32,316	0.01%
2022/08/19	36.3	193.67	44.6	193.26	189.50	-8.3	32,358	-0.03%
2022/08/18	19.1	183.61	35.4	182.00	189.00	-16.4	31,931	-0.05%
2022/08/17	24.1	176.94	25	176.14	175.50	-0.9	31,262	0.00%
2022/08/16	24	177.60	20.1	177.43	175.50	3.9	31,269	0.01%
2022/08/15	62.2	176.32	83.1	175.29	178.00	-20.9	31,286	-0.07%
2022/08/12	48.4	166.59	16	163.28	170.50	32.4	30,694	0.11%
2022/08/11	6	155.83	23.1	155.72	155.00	-17.1	30,349	-0.06%
2022/08/10	12	150.08	6.1	150.33	149.00	6	30,681	0.02%
2022/08/09	28	153.86	27	153.61	154.50	1	30,843	0.00%
2022/08/08	52	156.18	25.1	155.74	154.50	27	31,057	0.09%
2022/08/05	6.1	157.84	23.1	157.23	159.50	-17	31,147	-0.05%
2022/08/04	23	147.15	19	147.13	149.00	4	31,240	0.01%
2022/08/03	6	150.83	19.1	150.65	148.50	-13.1	31,290	-0.04%
2022/08/02	11	149.14	17	149.53	151.50	-6	31,482	-0.02%
2022/08/01	13.2	153.32	16	153.84	153.00	-2.8	31,442	-0.01%
2022/07/29	27	158.13	25	156.48	156.00	2	31,376	0.01%
2022/07/28	40.2	159.66	36	159.44	155.50	4.2	31,475	0.01%
2022/07/27	77	168.00	47.1	165.61	163.00	29.9	30,798	0.10%
2022/07/26	41	179.76	47.1	178.56	177.50	-6.1	29,889	-0.02%
2022/07/25	22.1	179.95	23	180.11	181.50	-0.9	29,826	0.00%
2022/07/22	60	182.93	72	183.35	180.50	-12	29,766	-0.04%
2022/07/21	97	172.79	67	171.07	179.00	30	29,265	0.10%
2022/07/20	15	162.67	16	161.47	163.00	-1	28,744	0.00%
2022/07/19	69.1	158.77	53	158.28	154.00	16.1	28,522	0.06%
2022/07/18	27	158.52	27.2	158.44	158.00	-0.2	28,377	0.00%
2022/07/15	11	151.45	10	152.75	152.50	1	28,062	0.00%
2022/07/14	7	150.00	21	149.81	150.00	-14	28,107	-0.05%
2022/07/13	12.2	152.37	32.3	150.62	146.50	-20.1	27,985	-0.07%
2022/07/12	3.1	153.86	17.2	156.03	150.00	-14.1	28,075	-0.05%
2022/07/11	11.1	165.68	15	166.17	162.00	-3.9	28,455	-0.01%
2022/07/08	69.4	170.76	48	170.18	165.00	21.4	28,630	0.07%
2022/07/07	13	165.27	13	166.66	174.00	0	28,007	0.00%
2022/07/06	16.1	166.73	14	163.25	160.50	2.1	27,834	0.01%
2022/07/05	20	174.47	23	172.57	174.00	-3	27,750	-0.01%
2022/07/04	14	172.25	24	169.67	172.50	-10	27,851	-0.04%
2022/07/01	10.2	181.02	7	183.00	172.00	3.2	27,944	0.01%
2022/06/30	6	187.92	10	187.36	191.00	-4	27,826	-0.01%
2022/06/29	8.1	192.50	14	190.89	194.50	-6	27,816	-0.02%
2022/06/28	20	188.63	9.2	189.68	190.00	10.9	27,790	0.04%
2022/06/27	7.2	199.49	4	194.75	198.00	3.2	28,067	0.01%
2022/06/24	15.1	188.57	13	189.12	187.50	2.1	28,540	0.01%
2022/06/23	17.1	188.63	17	188.59	190.00	0.1	28,676	0.00%
2022/06/22	4	198.38	10	195.45	186.50	-6	28,328	-0.02%
2022/06/21	14	205.54	16	205.52	207.00	-2	28,133	-0.01%
2022/06/20	8	207.17	9	207.17	201.50	-1	28,206	0.00%
2022/06/17	31	209.68	23.2	210.08	209.00	7.8	28,277	0.03%
2022/06/16	39	229.79	37.2	225.16	214.50	1.8	28,039	0.01%
2022/06/15	36.3	229.99	30.1	231.39	228.50	6.2	28,074	0.02%
2022/06/14	29.1	224.43	39.1	224.16	225.50	-10	28,220	-0.04%
2022/06/13	23.1	225.67	5	224.00	226.00	18.1	28,523	0.06%
2022/06/10	24.2	221.07	45.5	220.00	225.50	-21.3	29,039	-0.07%
2022/06/09	18	222.72	19.9	224.14	224.00	-1.9	29,291	-0.01%
2022/06/08	14	228.36	15.1	230.85	222.50	-1	29,488	0.00%
2022/06/07	32.1	226.67	13.1	227.16	228.50	18.9	30,017	0.06%
2022/06/06	29	228.43	29	227.92	231.50	0	30,785	0.00%
2022/06/02	19	230.47	5	227.60	226.00	14	31,348	0.04%
2022/06/01	17.2	241.79	14	241.39	238.00	3.2	31,717	0.01%
2022/05/31	15.1	236.43	11	237.73	240.50	4.1	31,931	0.01%
2022/05/30	12.1	239.62	17.1	239.36	242.00	-5	32,963	-0.02%
2022/05/27	33	239.26	23.2	239.91	231.00	9.8	33,710	0.03%
2022/05/26	21.1	249.46	18	250.33	238.50	3.1	34,303	0.01%
2022/05/25	38	253.55	38	251.51	255.00	0	34,805	0.00%
2022/05/24	62.1	253.44	50.7	252.42	250.00	11.4	35,532	0.03%
2022/05/23	60.7	268.27	33	269.79	257.50	27.7	36,322	0.08%
2022/05/20	27	270.26	33	269.42	269.50	-6	36,532	-0.02%
2022/05/19	62	263.78	69	263.67	269.50	-7	36,484	-0.02%
2022/05/18	36	265.46	37	263.80	268.00	-1	36,532	0.00%
2022/05/17	34	253.09	19	253.97	255.00	15	36,520	0.04%
2022/05/16	31.2	266.12	29	267.24	252.50	2.2	37,163	0.01%
2022/05/13	39	261.35	32	258.55	257.00	7	37,394	0.02%
2022/05/12	57	256.47	56	256.26	254.50	1	37,471	0.00%
2022/05/11	17	252.68	23	254.85	257.50	-6	37,788	-0.02%
2022/05/10	40	245.10	43	246.48	255.00	-3	37,985	-0.01%
2022/05/09	20.5	257.42	7	261.43	246.50	13.5	38,497	0.04%
2022/05/06	36.2	275.70	33	274.36	272.00	3.2	38,829	0.01%
2022/05/05	49	282.69	45.1	279.56	286.00	3.9	38,763	0.01%
2022/05/04	24	265.63	23	266.91	262.50	1	38,558	0.00%
2022/05/03	22.1	264.44	18.3	265.53	264.50	3.8	38,787	0.01%
2022/04/29	24	263.29	32	263.31	260.50	-8	38,955	-0.02%
2022/04/28	9	256.17	6.3	257.76	260.00	2.7	38,880	0.01%
2022/04/27	9.3	244.85	13	240.15	252.50	-3.7	38,898	-0.01%
2022/04/26	8.1	252.55	2	245.50	242.50	6.1	38,817	0.02%
2022/04/25	14.2	249.38	7	252.21	248.50	7.2	39,070	0.02%
2022/04/22	6.2	265.34	7.2	263.44	267.50	-1	39,245	0.00%
2022/04/21	12	275.00	16	278.69	275.00	-4	39,660	-0.01%
2022/04/20	22	270.36	17.1	269.05	276.50	4.9	39,824	0.01%
2022/04/19	22.2	273.24	7.9	275.00	268.50	14.3	39,943	0.04%
2022/04/18	16.1	264.18	16.2	267.42	272.50	-0.1	40,018	0.00%
2022/04/15	26.2	263.40	23	263.50	265.50	3.2	40,260	0.01%
2022/04/14	16.1	282.97	14.9	282.63	281.50	1.2	40,341	0.00%
2022/04/13	19	285.24	22.5	287.40	289.50	-3.5	40,256	-0.01%
2022/04/12	51.3	282.31	46	283.99	281.50	5.3	40,177	0.01%
2022/04/11	32.2	291.09	24.4	292.12	281.00	7.8	39,911	0.02%
2022/04/08	34.6	299.09	52.2	298.93	301.50	-17.6	39,727	-0.04%
2022/04/07	18.4	311.55	32.1	309.42	296.00	-13.7	39,457	-0.03%
2022/04/06	30	313.68	36	313.82	317.00	-6	39,182	-0.02%
2022/04/01	23	302.17	21.5	303.52	312.00	1.5	39,128	0.00%
2022/03/31	46.4	311.08	27.1	309.76	305.50	19.3	39,374	0.05%
2022/03/30	30.5	325.66	54.7	324.66	312.50	-24.2	39,541	-0.06%
2022/03/29	78.4	317.62	97.3	316.88	322.50	-18.9	39,675	-0.05%
2022/03/28	27.4	297.49	25.1	302.30	311.00	2.3	40,065	0.01%
2022/03/25	58.2	294.51	48.8	293.84	296.00	9.4	40,418	0.02%
2022/03/24	17.5	285.71	20.1	285.96	287.50	-2.6	40,965	-0.01%
2022/03/23	73.1	294.10	77	292.37	284.00	-3.9	42,365	-0.01%
2022/03/22	35.4	286.06	29.1	284.61	282.00	6.3	42,972	0.01%
2022/03/21	26	278.77	28.1	278.83	274.50	-2.1	43,100	0.00%
2022/03/18	34.1	274.58	44	272.63	273.00	-10	43,130	-0.02%
2022/03/17	58.1	272.57	39.6	272.79	275.00	18.4	42,942	0.04%
2022/03/16	64.7	261.44	74.1	260.13	255.00	-9.4	42,428	-0.02%
2022/03/15	54.7	274.02	40.1	268.42	260.50	14.6	42,269	0.03%
2022/03/14	41	290.61	28.1	291.20	286.00	12.9	42,126	0.03%
2022/03/11	22.2	282.36	21	282.81	287.00	1.2	41,766	0.00%
2022/03/10	66.8	285.68	71.1	283.39	281.00	-4.3	41,630	-0.01%
2022/03/09	91.5	289.31	87	287.44	275.00	4.5	41,146	0.01%
2022/03/08	97	284.52	72	287.19	273.50	25	40,380	0.06%
2022/03/07	80	282.14	32.6	283.76	287.50	47.4	39,594	0.12%
2022/03/04	55	299.62	45	296.70	288.00	10	39,069	0.03%
2022/03/03	106.7	317.75	112.4	318.21	312.00	-5.6	38,732	-0.01%	大買/大賣/
2022/03/02	83.5	300.34	105.2	303.51	307.00	-21.7	37,914	-0.06%	大賣/
2022/03/01	84.2	283.94	100.8	285.89	299.50	-16.6	37,091	-0.04%
2022/02/25	63	266.26	74.7	267.04	272.50	-11.7	36,252	-0.03%
2022/02/24	76.1	246.79	74	246.09	248.00	2.1	35,583	0.01%
2022/02/23	101.3	245.18	98.1	244.26	245.00	3.2	34,753	0.01%	大買/
2022/02/22	64	238.81	62	236.99	233.50	2	33,923	0.01%
2022/02/21	12	236.92	1.9	235.36	239.00	10.1	33,503	0.03%
2022/02/18	16.9	233.10	17	235.71	238.50	-0.1	33,774	0.00%
2022/02/17	40	238.30	64.2	237.74	233.00	-24.2	33,898	-0.07%
2022/02/16	80.1	246.69	82.2	246.28	243.00	-2.1	33,682	-0.01%
2022/02/15	56.5	238.46	56.1	237.71	232.00	0.3	33,336	0.00%
2022/02/14	31.1	232.96	37.3	231.15	231.00	-6.2	33,092	-0.02%
2022/02/11	90	242.58	93.1	244.80	244.00	-3.1	33,159	-0.01%
2022/02/10	23.3	241.09	40	240.05	234.00	-16.8	32,875	-0.05%
2022/02/09	68.9	233.64	85	234.69	236.50	-16.1	32,706	-0.05%
2022/02/08	97.1	216.02	74	222.15	224.00	23.1	32,424	0.07%
2022/02/07	13	206.12	10.1	204.68	209.50	2.9	32,386	0.01%
2022/01/26	23	205.72	24.1	204.92	199.50	-1.1	32,810	0.00%
2022/01/25	45.3	210.33	41.2	210.73	205.50	4.1	33,233	0.01%
2022/01/24	15.2	211.95	14.1	212.71	213.50	1	33,695	0.00%
2022/01/21	15	215.67	18.1	215.44	216.00	-3.1	34,692	-0.01%
2022/01/20	28.1	216.14	22.3	217.21	219.00	5.8	35,430	0.02%
2022/01/19	18.2	211.15	24.1	211.38	215.00	-5.9	36,018	-0.02%
2022/01/18	68	216.32	70	215.74	209.00	-2	36,701	-0.01%
2022/01/17	48.2	212.15	33.5	212.50	214.50	14.7	37,392	0.04%
2022/01/14	51.3	208.44	40.2	204.81	213.00	11	37,851	0.03%
2022/01/13	22.1	197.58	22.1	197.63	200.50	0	38,128	0.00%
2022/01/12	14	201.86	16	201.71	200.50	-2	38,678	-0.01%
2022/01/11	24.1	202.11	15	200.90	199.00	9.1	39,898	0.02%
2022/01/10	17.1	205.67	27.1	208.49	207.00	-10	40,656	-0.02%
2022/01/07	27.2	208.66	25.3	210.59	199.00	1.9	41,496	0.00%
2022/01/06	13.1	212.58	13	209.54	211.00	0.1	41,693	0.00%
2022/01/05	11.3	220.07	12	221.00	218.50	-0.7	42,783	0.00%
2022/01/04	16.2	225.15	12	226.75	221.00	4.2	44,346	0.01%
2022/01/03	7	229.29	22.1	230.65	226.00	-15.1	44,732	-0.03%
2021/12/30	13	235.81	17	235.15	239.00	-4	44,982	-0.01%
2021/12/29	11	238.36	13.1	238.34	238.00	-2.1	44,942	0.00%
2021/12/28	14	241.46	23	241.13	245.50	-9	45,334	-0.02%
2021/12/27	37.1	246.69	43.2	244.06	238.50	-6.2	45,452	-0.01%
2021/12/24	60.4	248.48	71.2	247.24	249.00	-10.8	45,182	-0.02%
2021/12/23	35	247.87	32.3	245.98	243.00	2.7	45,107	0.01%
2021/12/22	85	243.04	86	241.87	243.00	-1	44,945	0.00%
2021/12/21	53	230.40	58.7	230.20	238.50	-5.7	44,416	-0.01%
2021/12/20	54	225.67	50	226.01	217.00	4	43,896	0.01%
2021/12/17	86.1	222.49	69.3	222.77	225.50	16.8	43,928	0.04%
2021/12/16	28	209.95	25	211.98	217.50	3	42,868	0.01%
2021/12/15	27	196.07	23	191.96	198.00	4	42,239	0.01%
2021/12/14	11	184.91	4	186.88	180.00	7	42,330	0.02%
2021/12/13	31	192.31	36	192.86	194.00	-5	43,128	-0.01%
2021/12/10	8	188.81	3	189.83	187.50	5	43,465	0.01%
2021/12/09	31	195.84	29	191.45	188.50	2	44,281	0.00%
2021/12/08	30	189.07	40.2	189.53	194.50	-10.2	44,790	-0.02%
2021/12/07	2	178.75	5	178.30	177.00	-3	44,992	-0.01%
2021/12/06	14.2	180.46	8.1	181.22	178.50	6.1	45,320	0.01%
2021/12/03	34.1	188.41	33.1	189.82	190.00	1	45,555	0.00%
2021/12/02	9	185.39	5	184.90	184.50	4	45,714	0.01%
2021/12/01	3	181.67	7	184.43	187.00	-4	45,984	-0.01%
2021/11/30	18.1	187.97	13.2	187.96	186.00	4.9	46,512	0.01%
2021/11/29	9.2	178.49	20	180.89	183.00	-10.8	47,677	-0.02%
2021/11/26	40	180.83	49	178.84	182.00	-9	48,042	-0.02%
2021/11/25	13	179.92	5.1	181.79	176.50	7.9	47,917	0.02%
2021/11/24	27	179.94	13	178.04	179.00	14	47,883	0.03%
2021/11/23	8	182.69	4	182.88	184.50	4	48,613	0.01%
2021/11/22	22.1	188.00	41	187.77	190.00	-18.9	48,686	-0.04%
2021/11/19	13.1	192.66	27	192.35	190.50	-13.9	48,565	-0.03%
2021/11/18	6	198.42	19	199.13	196.00	-13	48,409	-0.03%
2021/11/17	54.2	204.33	57.3	202.44	206.00	-3.1	48,307	-0.01%
2021/11/16	55	201.68	47	201.15	193.50	8	47,897	0.02%
2021/11/15	20	196.88	13.1	196.26	198.50	6.9	47,378	0.01%
2021/11/12	98	197.99	98	198.86	189.00	0	47,110	0.00%
2021/11/11	21.1	189.29	19	188.32	191.00	2.1	46,520	0.00%
2021/11/10	40	191.08	19	186.16	194.00	21	46,153	0.05%
2021/11/09	26	187.28	31	186.06	181.00	-5	45,662	-0.01%
2021/11/08	44	187.26	81	183.62	181.00	-37	45,141	-0.08%
2021/11/05	46	188.78	37.3	191.42	197.00	8.7	44,724	0.02%
2021/11/04	52	196.12	49	194.94	190.50	3	44,059	0.01%
2021/11/03	28	194.29	34.3	194.52	193.50	-6.3	43,471	-0.01%
2021/11/02	32.3	210.80	31	204.08	205.50	1.3	43,072	0.00%
2021/11/01	38	211.32	33	211.35	210.00	5	42,405	0.01%
2021/10/29	58	207.03	93.1	206.59	201.00	-35.1	41,622	-0.08%
2021/10/28	20	189.91	25	189.76	196.50	-5	40,311	-0.01%
2021/10/27	55	171.76	30.1	173.58	179.00	25	39,421	0.06%
2021/10/26	50	173.38	104.1	171.25	163.00	-54.1	38,611	-0.14%	大賣/
2021/10/25	76.1	171.12	64	172.08	176.00	12.1	37,727	0.03%
2021/10/22	41.1	158.87	38	160.18	166.50	3.1	36,525	0.01%
2021/10/21	47.1	154.13	37	154.20	151.50	10	35,522	0.03%
2021/10/20	37	150.46	33	150.24	153.50	4	34,614	0.01%
2021/10/19	68	147.09	94	146.55	147.50	-26	33,683	-0.08%
2021/10/18	57	142.30	40	141.59	141.00	17	32,110	0.05%
2021/10/15	43	137.73	28.3	136.33	143.00	14.7	31,001	0.05%
2021/10/14	43	131.29	45	132.84	130.00	-2	29,551	-0.01%
2021/10/13	134	135.90	136	134.95	131.50	-2	28,779	-0.01%	大買/大賣/
2021/10/12	72.3	131.34	55.5	129.87	133.00	16.8	27,418	0.06%
2021/10/08	35	125.29	20.6	128.08	130.00	14.4	25,623	0.06%
2021/10/07	37	116.91	23.7	115.03	118.50	13.3	25,160	0.05%
2021/10/06	18.2	110.58	40	109.06	108.00	-21.8	25,003	-0.09%
2021/10/05	93.1	107.67	66.1	107.66	112.00	27	25,354	0.11%
2021/10/04	40.1	110.01	47.1	110.97	109.00	-7.1	25,273	-0.03%
2021/10/01	15.1	110.46	9	108.29	107.50	6.1	25,585	0.02%
2021/09/30	18.3	115.98	12	115.25	115.00	6.3	25,583	0.02%
2021/09/29	17	116.00	70.1	113.42	115.00	-53.1	25,693	-0.21%
2021/09/28	49.1	118.74	35	117.94	120.50	14.1	25,254	0.06%
2021/09/27	5	117.40	12	117.96	114.50	-7	24,602	-0.03%
2021/09/24	42	120.26	29.1	118.57	118.00	12.9	24,250	0.05%
2021/09/23	13.1	110.35	13	113.80	115.50	0.1	23,388	0.00%
2021/09/22	20	109.25	31	106.79	106.00	-11	23,034	-0.05%
2021/09/17	12	112.88	10.1	113.43	114.00	1.9	22,693	0.01%
2021/09/16	47	116.10	44	115.30	112.50	3	22,132	0.01%
2021/09/15	22	111.70	25	111.10	111.50	-3	21,085	-0.01%
2021/09/14	33	111.15	53	112.31	115.00	-20	20,608	-0.10%
2021/09/13	51	110.88	36.3	110.60	109.00	14.7	19,661	0.07%
2021/09/10	40	106.08	19.2	107.61	110.50	20.9	18,802	0.11%
2021/09/09	17.5	98.64	22	100.76	100.50	-4.6	18,216	-0.02%
2021/09/08	19.2	95.32	21	94.80	93.40	-1.8	17,894	-0.01%
2021/09/07	25	103.24	31.2	99.88	98.30	-6.2	17,543	-0.04%
2021/09/06	88.1	112.13	85	110.18	109.00	3	17,535	0.02%
2021/09/03	21.1	112.06	11	110.95	110.00	10.1	17,809	0.06%
2021/09/02	72	111.08	62.1	110.79	109.00	9.9	17,265	0.06%
2021/09/01	13.1	103.34	28	105.20	109.00	-14.9	15,914	-0.09%
2021/08/31	17	99.51	4.3	99.75	99.20	12.7	15,298	0.08%
2021/08/30	14	103.11	5	103.10	103.00	9	15,046	0.06%
2021/08/27	79	107.92	75.1	104.17	103.50	3.9	15,000	0.03%
2021/08/26	11	97.29	14.3	103.97	104.00	-3.3	14,197	-0.02%
2021/08/25	10	95.50	8	94.83	94.80	2	14,015	0.01%
2021/08/24	14	97.21	15	95.27	94.30	-1	14,283	-0.01%
2021/08/23	10	94.64	6	94.40	94.40	4	14,264	0.03%
2021/08/20	6	88.58	11	91.18	90.90	-5	14,185	-0.04%
2021/08/19	9	90.44	14	87.04	86.20	-5	14,118	-0.04%
2021/08/18	9	88.57	7	89.07	89.80	2	14,353	0.01%
2021/08/17	5	89.12	2	87.30	86.70	3	14,560	0.02%
2021/08/16	3	90.03	5	91.98	92.40	-2	14,540	-0.01%
2021/08/13	4	92.98	9	92.89	92.10	-5	14,543	-0.03%
2021/08/12	12	96.52	8	95.43	95.40	4	14,571	0.03%
2021/08/11	11	98.25	20.2	96.10	97.10	-9.2	14,663	-0.06%
2021/08/10	6.1	98.89	9	97.52	97.30	-3	14,664	-0.02%
2021/08/09	9	99.71	14.2	98.85	98.80	-5.2	14,657	-0.04%
2021/08/06	15.5	98.29	18.1	99.48	99.30	-2.6	14,668	-0.02%
2021/08/05	34	107.12	24.1	106.75	106.00	9.9	14,479	0.07%
2021/08/04	5	111.90	30.1	109.08	108.50	-25.1	14,651	-0.17%
2021/08/03	46	113.73	63	109.61	114.50	-17	14,710	-0.12%
2021/08/02	55	111.44	12	111.75	112.00	43	14,752	0.29%
2021/07/30	72	112.31	91	111.75	112.50	-19	14,891	-0.13%
2021/07/29	64.1	108.82	46	107.22	108.00	18.1	14,903	0.12%
2021/07/28	4	106.38	2	105.00	105.00	2	15,093	0.01%
2021/07/27	1	115.50	42.1	118.83	116.50	-41.1	15,783	-0.26%
2021/07/26	34.2	116.40	1.6	120.25	121.50	32.6	16,255	0.20%
2021/07/23	1.1	109.32	10.1	114.00	112.50	-9	17,371	-0.05%
2021/07/22	21.5	113.59	4	118.13	118.50	17.5	18,178	0.10%
2021/07/21	1	111.50	1	110.00	110.00	0	18,336	0.00%
2021/07/20	6	110.85	5	111.80	111.50	1	18,661	0.01%
2021/07/19	1	117.86	2	117.00	118.00	-1	18,678	-0.01%
2021/07/16	1	110.48	12	111.00	109.00	-11	18,767	-0.06%
2021/07/15	4.3	107.45	7.6	107.41	109.00	-3.4	18,898	-0.02%
2021/07/14	14	109.93	18.2	113.35	114.00	-4.2	18,999	-0.02%
2021/07/13	11	113.23	13.4	111.50	111.00	-2.4	18,915	-0.01%
2021/07/12	31	110.73	22.4	112.69	110.50	8.6	18,689	0.05%
2021/07/09	26	101.85	47.2	104.55	106.50	-21.2	18,206	-0.12%
2021/07/08	11.1	94.06	21	95.98	97.10	-9.9	18,020	-0.05%
2021/07/07	17	89.53	78.6	90.90	91.80	-61.6	17,495	-0.35%
2021/07/06	58	82.92	19.1	83.51	83.50	39	17,327	0.22%
2021/07/05	0	0.00	20.1	81.77	85.40	-20.1	17,067	-0.12%
2021/07/02	12	76.89	13.6	77.05	77.70	-1.6	16,992	-0.01%
2021/07/01	10.1	75.65	11	74.32	74.00	-0.9	17,167	-0.01%
2021/06/30	12.1	75.83	6	76.10	76.10	6.1	17,153	0.04%
2021/06/29	17	76.69	16.6	76.86	75.50	0.4	17,130	0.00%
2021/06/25	1	76.10	2.1	76.16	75.60	-1.1	16,899	-0.01%
2021/06/24	0	0.00	2.3	76.79	76.70	-2.3	16,852	-0.01%
2021/06/23	7.1	76.60	7	77.80	76.70	0.1	16,816	0.00%
2021/06/22	6	75.85	8	75.88	74.80	-2	16,677	-0.01%
2021/06/21	5.2	75.31	1	75.70	75.20	4.2	16,606	0.03%
2021/06/18	9	77.25	11	77.37	76.30	-2	16,489	-0.01%
2021/06/17	21	76.73	33	76.72	77.60	-12	16,286	-0.07%
2021/06/16	15	76.14	6	75.90	75.10	9	16,105	0.06%
2021/06/15	71.2	76.94	50	77.69	78.10	21.2	15,932	0.13%
2021/06/11	25	77.09	25	77.52	78.10	0	15,368	0.00%
2021/06/10	5	70.54	6	72.13	71.00	-1	14,589	-0.01%
2021/06/09	20	71.93	70	70.80	69.80	-50	14,417	-0.35%
2021/06/08	42	71.50	3	71.30	71.40	39	14,302	0.27%
2021/06/07	2	68.20	14.5	69.89	71.10	-12.5	14,221	-0.09%
2021/06/04	71	71.45	66	70.15	69.10	5	14,091	0.04%
2021/06/03	23	70.93	47	70.68	70.80	-24	13,914	-0.17%
2021/06/02	4	69.10	38	68.92	69.00	-34	13,719	-0.25%
2021/06/01	32	70.62	9.1	70.13	69.40	23	13,598	0.17%
2021/05/31	5.1	67.62	9	68.24	68.40	-4	13,283	-0.03%
2021/05/28	9	66.69	8	67.39	67.50	1	13,129	0.01%
2021/05/27	1	66.30	1	66.40	65.60	0	13,009	0.00%
2021/05/26	23	67.95	6	66.50	66.30	17	12,918	0.13%
2021/05/25	13	65.64	25	66.80	67.50	-12	12,631	-0.10%
2021/05/24	3	61.37	2	58.97	61.40	1	12,312	0.01%
2021/05/21	6	60.25	10	59.94	59.80	-4	12,295	-0.03%
2021/05/20	3	59.20	7	59.11	58.80	-4	12,298	-0.03%
2021/05/19	5	58.98	2	58.80	58.20	3	12,244	0.02%
2021/05/18	3	55.80	4	57.80	58.50	-1	12,109	-0.01%
2021/05/17	4	54.20	6	54.87	53.20	-2	12,039	-0.02%
2021/05/14	8	58.85	1	57.50	57.60	7	11,963	0.06%
2021/05/12	5	60.01	33	60.98	59.40	-28	11,728	-0.24%
2021/05/11	25	63.91	51	62.84	63.30	-26	11,444	-0.23%
2021/05/10	4	67.20	15	66.89	66.90	-11	11,262	-0.10%
2021/05/07	9	69.22	8	69.44	68.00	1	11,214	0.01%
2021/05/06	9	67.53	20	66.81	67.00	-11	11,047	-0.10%
2021/05/05	25.5	69.28	69	69.58	66.50	-43.6	10,896	-0.40%
2021/05/04	82	71.74	35	69.39	73.80	47	10,606	0.44%
2021/05/03	15	71.21	7	70.36	69.80	8	10,416	0.08%
2021/04/29	73.1	72.25	75	73.67	74.50	-1.9	10,415	-0.02%
2021/04/28	37	66.34	19	67.32	67.80	18	9,319	0.19%
2021/04/26	10	62.61	28	60.96	62.60	-18	8,303	-0.22%
2021/04/23	3	56.97	14	58.38	58.80	-11	7,967	-0.14%
2021/04/22	2	56.75	7	57.99	56.50	-5	8,021	-0.06%
2021/04/21	6	59.80	4	59.38	58.70	2	7,949	0.03%
2021/04/20	5	60.06	3	59.57	61.00	2	7,961	0.03%
2021/04/19	20	59.94	1	60.50	59.00	19	7,977	0.24%
2021/04/16	21	59.05	8	59.18	59.50	13	7,882	0.16%
2021/04/15	3	56.97	12	57.36	59.30	-9	7,719	-0.12%
2021/04/14	33	57.20	12	58.93	56.40	21	7,561	0.28%
2021/04/13	15	56.63	30	58.02	57.90	-15	7,244	-0.21%
2021/04/12	29	58.24	15	58.21	56.90	14	6,962	0.20%
2021/04/09	8	58.11	9	58.21	57.50	-1	6,837	-0.01%
2021/04/08	5	56.54	13	56.85	57.20	-8	6,536	-0.12%
2021/04/07	12	56.47	54.1	56.14	57.40	-42.1	6,373	-0.66%
2021/04/06	11	53.58	1	53.40	53.40	10	6,225	0.16%
2021/04/01	9	52.74	6	52.80	53.00	3	6,271	0.05%
2021/03/31	17	52.31	18	53.08	52.10	-1	6,248	-0.02%
2021/03/30	5	52.18	2	51.80	52.40	3	6,224	0.05%
2021/03/29	3	51.83	0	0.00	51.90	3	6,285	0.05%
2021/03/26	1	50.80	0	0.00	52.10	1	6,383	0.02%
2021/03/25	0	0.00	11	50.60	50.40	-11	6,379	-0.17%
2021/03/23	1	51.10	0	0.00	51.10	1	6,429	0.02%
2021/03/22	1	50.70	0	0.00	51.40	1	6,455	0.02%
2021/03/19	3	50.67	0.1	51.00	51.00	2.9	6,639	0.04%
2021/03/18	4	52.53	0	0.00	51.90	4	6,650	0.06%
2021/03/17	10	52.05	0	0.00	51.90	10	6,711	0.15%
2021/03/16	3	52.17	0	0.00	51.90	3	6,770	0.04%
2021/03/15	2	51.45	3	51.57	51.60	-1	6,891	-0.01%
2021/03/11	2	51.00	1	51.00	51.00	1	7,576	0.01%
2021/03/10	1	49.80	5	50.24	50.10	-4	8,052	-0.05%
2021/03/09	11	49.07	0	0.00	49.50	11	8,093	0.14%
2021/03/08	5	50.50	0	0.00	49.95	5	8,096	0.06%
2021/03/05	1	50.50	2	50.10	49.95	-1	8,098	-0.01%
2021/03/04	5	51.10	0	0.00	50.90	5	8,126	0.06%
2021/03/03	9	51.58	1	51.30	51.90	8	8,098	0.10%
2021/03/02	0	52.50	1	52.70	52.10	-1	8,061	-0.01%
2021/02/26	1	53.10	0	0.00	53.00	1	8,057	0.01%
2021/02/24	12	54.38	5	54.70	53.90	7	8,146	0.09%
2021/02/23	9	55.79	1	55.40	55.40	8	8,135	0.10%
2021/02/22	8	56.50	16	57.04	57.30	-8	8,151	-0.10%
2021/02/19	0	0.00	2	54.05	55.90	-2	8,006	-0.02%
2021/02/18	4.1	53.00	5	53.58	54.00	-0.9	7,934	-0.01%
2021/02/17	3	52.73	0	0.00	53.20	3	7,932	0.04%
2021/02/05	2	52.50	0	0.00	51.80	2	7,883	0.03%
2021/02/04	0	53.00	0	0.00	52.20	0	7,859	0.00%
2021/02/03	1	53.80	17	53.82	53.30	-16	7,823	-0.20%
2021/02/02	2	52.55	0	0.00	52.90	2	7,771	0.03%
2021/02/01	0	0.00	9	51.68	51.40	-9	7,737	-0.12%
2021/01/29	19	53.67	20	53.76	52.20	-1	7,685	-0.01%
2021/01/28	10	52.34	17	53.49	53.40	-7	7,537	-0.09%
2021/01/27	23	52.40	22	52.68	52.50	1	7,391	0.01%
2021/01/26	12	51.78	53	52.71	51.10	-41	7,215	-0.57%
2021/01/25	66	56.26	47	57.65	54.10	19	7,011	0.27%
2021/01/22	47	57.44	26	55.97	57.90	21	6,417	0.33%
2021/01/21	0	52.50	15	53.81	52.70	-15	5,889	-0.25%
2021/01/20	13	50.98	143	51.16	51.00	-130	5,790	-2.25%	大賣/鉅額交易
2021/01/19	10	52.68	3	52.57	53.00	7	5,727	0.12%
2021/01/18	20	52.40	0	0.00	52.40	20	5,755	0.35%
2021/01/15	6	54.02	58	53.48	53.40	-52	5,758	-0.90%
2021/01/14	8	53.11	5	53.90	54.00	3	5,626	0.05%
2021/01/13	131	52.89	20	53.86	54.00	111	5,539	2.00%	大買/鉅額交易
2021/01/12	32	51.99	5	51.80	52.00	27	5,405	0.50%
2021/01/11	15	49.99	1	51.00	51.60	14	5,245	0.27%
2021/01/08	1	48.80	0	49.40	48.75	1	5,169	0.02%
2021/01/07	1	49.70	2	49.75	49.75	-1	5,113	-0.02%
2021/01/06	6	48.88	7	50.00	49.30	-1	5,073	-0.02%
2021/01/05	4	51.08	2	51.40	51.50	2	4,950	0.04%
2021/01/04	49	50.58	38	51.40	52.20	11	4,891	0.22%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	5	52.14	0	0.00	51.90	5	4,740	0.11%
2020/12/28	7	50.31	2	51.55	51.80	5	4,581	0.11%
2020/12/25	1	50.60	1	50.80	50.70	0	4,467	0.00%
2020/12/24	2	51.35	1	51.10	51.00	1	4,432	0.02%
2020/12/23	10	51.10	1	50.80	51.20	9	4,403	0.20%
2020/12/22	7	50.76	3	51.23	49.65	4	4,331	0.09%
2020/12/21	2	48.75	1	49.20	49.20	1	4,222	0.02%
2020/12/18	0	0.00	1	49.90	49.95	-1	4,176	-0.02%
2020/12/17	3	50.00	6	49.75	49.80	-3	4,147	-0.07%
2020/12/16	3	50.70	0	0.00	50.50	3	4,107	0.07%
2020/12/15	9	51.78	4	50.25	50.40	5	4,083	0.12%
2020/12/14	0	0.00	18	49.08	50.50	-18	3,880	-0.46%
2020/12/11	2	50.40	1	49.65	49.50	1	3,852	0.03%
2020/12/10	86	50.52	94	51.50	50.70	-8	3,835	-0.21%
2020/12/09	8	51.51	1	51.40	51.70	7	3,743	0.19%
2020/12/08	4	53.28	42	53.89	52.70	-38	3,599	-1.06%
2020/12/07	95	54.97	16.9	54.72	55.40	78.1	3,438	2.27%
2020/12/04	17	50.00	36	52.18	53.40	-19	2,870	-0.66%
2020/12/03	0	0.00	5	48.65	48.55	-5	2,374	-0.21%
2020/12/02	0	0.00	3	48.65	48.50	-3	2,332	-0.13%
2020/12/01	5	48.05	0	0.00	48.00	5	2,300	0.22%
2020/11/30	0	0.00	5	48.05	47.95	-5	2,292	-0.22%
2020/11/26	5	46.70	5	46.45	46.60	0	2,249	0.00%
2020/11/25	1	47.30	7	46.24	46.05	-6	2,250	-0.27%
2020/11/24	2	47.08	1	46.75	47.00	1	2,210	0.05%
2020/11/23	2	47.35	2	47.10	47.65	0	2,171	0.00%
2020/11/19	18	46.56	18	44.99	45.35	0	1,985	0.00%
2020/11/16	0	0.00	1	45.30	45.15	-1	1,890	-0.05%
2020/11/13	1	44.30	13.9	44.19	44.35	-12.9	1,879	-0.69%
2020/11/12	0	0.00	1	44.20	43.80	-1	1,883	-0.05%
2020/11/11	2	43.75	0	0.00	43.70	2	1,877	0.11%
2020/11/10	2	43.95	1	43.95	43.85	1	1,890	0.05%
2020/11/09	2	43.65	1	43.60	43.60	1	1,877	0.05%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/02	6	41.32	0	0.00	40.80	6	2,007	0.30%
2020/10/29	4	41.78	0	0.00	42.00	4	2,087	0.19%
2020/10/27	0	0.00	2	43.35	43.40	-2	2,133	-0.09%
2020/10/26	11	43.11	2	43.85	43.35	9	2,166	0.42%
2020/10/23	1	43.25	11	44.13	44.10	-10	2,143	-0.47%
2020/10/22	2	43.13	2	43.25	43.00	0	2,260	0.00%
2020/10/21	1	43.65	0	0.00	43.05	1	2,425	0.04%
2020/10/20	19	43.44	0	43.05	43.05	19	2,688	0.71%
2020/10/16	5	42.60	0	0.00	42.25	5	2,745	0.18%
2020/10/14	1	43.50	1	43.35	43.35	0	2,935	0.00%
2020/10/08	2	45.15	0	0.00	44.20	2	3,078	0.06%
2020/09/30	0	0.00	5	43.53	43.85	-5	3,455	-0.14%
2020/09/28	5	44.05	5	43.55	44.05	0	3,909	0.00%
2020/09/22	0	0.00	1	43.60	44.30	-1	5,186	-0.02%
2020/09/21	0	0.00	1	45.60	44.90	-1	5,464	-0.02%
2020/09/18	1	45.80	0	0.00	45.65	1	5,792	0.02%
2020/09/17	0	0.00	1	45.40	45.40	-1	6,221	-0.02%
2020/09/16	1	45.55	1	45.65	45.05	0	6,332	0.00%
2020/09/15	1	45.50	2	45.68	45.40	-1	6,368	-0.02%
2020/09/11	2	43.15	0	0.00	42.90	2	6,519	0.03%
2020/09/10	1	43.70	1	43.65	43.35	0	6,535	0.00%
2020/09/09	1	43.15	1	43.45	43.45	0	6,563	0.00%
2020/09/03	1	45.00	0	0.00	44.40	1	6,680	0.01%
2020/09/02	2	44.83	2	44.90	45.10	0	6,696	0.00%
2020/08/27	0	0.00	1	44.10	44.20	-1	6,759	-0.01%
2020/08/26	1	44.40	1	44.35	44.50	0	6,789	0.00%
2020/08/25	2	44.35	4	44.51	44.40	-2	6,849	-0.03%
2020/08/24	1	43.05	5	43.72	43.40	-4	6,875	-0.06%
2020/08/21	1	43.15	0	0.00	43.50	1	6,903	0.01%
2020/08/20	7	42.51	1	41.90	42.40	6	6,915	0.09%
2020/08/19	0	0.00	3	45.15	45.20	-3	6,871	-0.04%
2020/08/18	1	46.75	2	46.75	46.30	-1	6,847	-0.01%
2020/08/17	1	46.35	1	46.80	47.00	0	6,914	0.00%
2020/08/14	1	46.30	3	46.85	47.00	-2	6,979	-0.03%
2020/08/13	0	0.00	1	46.80	46.25	-1	6,979	-0.01%
2020/08/12	4	46.95	6	46.68	46.60	-2	6,993	-0.03%
2020/08/10	2	48.58	2	48.70	47.25	0	6,966	0.00%
2020/08/06	2	47.98	0	0.00	47.70	2	6,923	0.03%
2020/08/05	2	48.48	2	48.70	48.60	0	6,887	0.00%
2020/08/03	2	47.08	0	0.00	47.10	2	6,806	0.03%
2020/07/31	3	46.55	0	0.00	47.05	3	6,820	0.04%
2020/07/30	1	47.45	0	0.00	47.80	1	6,752	0.01%
2020/07/28	15	48.18	1	47.50	46.20	14	6,658	0.21%
2020/07/27	10	50.19	6	50.03	49.15	4	6,524	0.06%
2020/07/24	2	53.45	6	53.68	52.10	-4	6,354	-0.06%
2020/07/23	9	52.81	5	53.18	52.90	4	6,085	0.07%
2020/07/22	7	52.17	0.1	52.20	52.50	6.9	6,034	0.12%
2020/07/21	1	52.40	11	52.23	53.00	-10	6,100	-0.16%
2020/07/20	1	50.40	2	49.85	50.80	-1	6,105	-0.02%
2020/07/17	4	49.59	0	0.00	48.95	4	6,066	0.07%
2020/07/16	3	50.40	0	0.00	50.10	3	6,051	0.05%
2020/07/15	1	52.10	1	51.20	50.10	0	6,025	0.00%
2020/07/14	1	51.00	7	51.06	51.00	-6	6,004	-0.10%
2020/07/13	3	50.80	0	0.00	51.60	3	5,971	0.05%
2020/07/10	50	50.40	7	51.99	50.80	43	5,933	0.72%
2020/07/09	19	53.29	3	53.27	52.60	16	5,837	0.27%
2020/07/08	4	53.28	4	53.10	54.00	0	5,663	0.00%
2020/07/07	9	51.91	3	51.50	51.50	6	5,429	0.11%
2020/07/06	8	53.89	22	54.39	54.00	-14	5,261	-0.27%
2020/07/03	10	53.60	15	53.90	52.80	-5	5,033	-0.10%
2020/07/02	3	48.02	17	49.49	51.30	-14	4,544	-0.31%
2020/07/01	0	0.00	2	47.80	47.75	-2	4,233	-0.05%
2020/06/30	10	47.71	7	48.23	46.40	3	4,065	0.07%
2020/06/29	13	47.01	35	46.03	46.50	-22	3,795	-0.58%
2020/06/24	17	45.14	49	44.83	44.80	-32	3,484	-0.92%
2020/06/23	8	42.10	14.9	43.17	43.35	-6.9	3,083	-0.22%
2020/06/22	1	43.10	0	0.00	42.70	1	2,987	0.03%
2020/06/19	11	42.40	1	42.20	41.00	10	2,984	0.34%
2020/06/18	3	41.50	0	0.00	41.80	3	2,809	0.11%
2020/06/17	1	41.75	0	0.00	41.70	1	2,797	0.04%
2020/06/15	2	41.50	1	41.70	41.45	1	2,862	0.03%
2020/06/12	6	41.08	4	40.86	41.65	2	2,889	0.07%
2020/06/11	1	43.80	0	0.00	42.80	1	2,908	0.03%
2020/06/10	1	44.20	0	0.00	44.20	1	2,951	0.03%
2020/06/09	0	0.00	2	44.28	44.35	-2	2,993	-0.07%
2020/06/08	15	44.83	0	0.00	44.90	15	3,017	0.50%
2020/06/05	2	44.85	12	44.85	44.90	-10	2,992	-0.33%
2020/06/04	6	44.95	5	44.90	45.00	1	3,007	0.03%
2020/06/03	20	44.96	18	44.94	45.05	2	3,010	0.07%
2020/06/02	11	44.38	4	45.01	44.40	7	2,974	0.24%
2020/06/01	1	45.10	1	44.90	45.10	0	2,948	0.00%
2020/05/29	3	43.95	0	0.00	43.60	3	2,905	0.10%
2020/05/28	3	43.35	0	0.00	43.35	3	2,887	0.10%
2020/05/27	1	43.85	3	44.30	43.85	-2	2,902	-0.07%
2020/05/26	0	0.00	4	43.73	43.20	-4	2,910	-0.14%
2020/05/25	6	43.43	0	0.00	43.70	6	2,915	0.21%
2020/05/22	4	43.75	2	44.85	43.60	2	2,934	0.07%
2020/05/21	0	0.00	1	44.20	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	0	42.45	42.30	0	2,828	0.00%
2020/05/19	1	41.60	2	41.60	41.95	-1	2,832	-0.04%
2020/05/15	1	41.45	0	0.00	41.35	1	2,838	0.04%
2020/05/14	12	42.75	0	0.00	42.10	12	2,851	0.42%
2020/05/13	2	42.30	1	43.20	43.70	1	2,869	0.03%
2020/05/12	4	42.44	0	0.00	42.40	4	2,915	0.14%
2020/05/11	10	43.35	0	0.00	43.35	10	2,927	0.34%
2020/05/08	4	43.60	0	0.00	43.05	4	2,945	0.14%
2020/05/07	4	43.60	7	43.34	43.55	-3	2,940	-0.10%
2020/05/06	0	0.00	3	42.85	42.60	-3	2,932	-0.10%
2020/05/05	2	42.40	0	0.00	42.80	2	2,964	0.07%
2020/05/04	5	42.55	10	42.57	42.60	-5	2,988	-0.17%
2020/04/30	32	43.52	52	43.31	43.35	-20	3,014	-0.66%
2020/04/29	55	43.07	16	42.97	43.20	39	3,039	1.28%
2020/04/28	0	0.00	2	43.00	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	2	43.00	42.80	-2	3,171	-0.06%
2020/04/24	7	42.40	20	43.70	42.55	-13	3,160	-0.41%
2020/04/23	40	45.37	34	45.27	45.30	6	3,036	0.20%
2020/04/22	0	0.00	1	42.20	42.65	-1	2,927	-0.03%
2020/04/21	10	43.70	3	42.75	41.80	7	2,950	0.24%
2020/04/20	0	0.00	1	42.05	43.00	-1	3,053	-0.03%
2020/04/17	0	0.00	3	42.50	42.05	-3	3,103	-0.10%
2020/04/16	1	41.70	8	42.06	41.60	-7	3,147	-0.22%
2020/04/15	5	41.05	5	41.37	41.80	0	3,291	0.00%
2020/04/14	1	40.90	0	0.00	41.00	1	3,368	0.03%
2020/04/13	2	40.60	2	40.40	39.80	0	3,432	0.00%
2020/04/10	2	40.05	0	0.00	40.05	2	3,518	0.06%
2020/04/09	0	0.00	1.1	40.83	40.35	-1.1	3,753	-0.03%
2020/04/08	5	39.96	6	40.32	41.20	-1	3,905	-0.03%
2020/04/07	4	38.43	5	38.77	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	1	37.25	37.45	-1	3,842	-0.03%
2020/04/01	0	0.00	10	36.42	36.65	-10	3,824	-0.26%
2020/03/31	2	36.65	5	36.20	36.30	-3	3,870	-0.08%
2020/03/30	6	35.19	0	0.00	36.70	6	3,875	0.15%
2020/03/27	2	37.00	3	37.15	36.20	-1	3,858	-0.03%
2020/03/26	0	0.00	3	36.10	36.50	-3	3,829	-0.08%
2020/03/25	0	0.00	8	36.15	36.40	-8	3,837	-0.21%
2020/03/24	1	34.00	4	33.95	34.10	-3	3,804	-0.08%
2020/03/23	0	0.00	1	31.60	32.15	-1	3,791	-0.03%
2020/03/20	1	31.85	15	31.28	32.05	-14	3,796	-0.37%
2020/03/19	5	29.27	16	29.20	29.15	-11	3,801	-0.29%
2020/03/18	1	32.00	3	33.20	32.35	-2	3,768	-0.05%
2020/03/17	3	31.78	3	31.95	32.95	0	3,806	0.00%
2020/03/16	4	33.39	2	35.20	32.70	2	3,763	0.05%
2020/03/12	3	38.63	0	0.00	38.35	3	3,623	0.08%
2020/03/10	0	0.00	6	43.51	43.80	-6	3,586	-0.17%
2020/03/09	4	43.64	3	43.50	42.80	1	3,570	0.03%
2020/03/06	6	45.24	0	0.00	45.05	6	3,566	0.17%
2020/03/04	0	0.00	1	45.20	45.05	-1	3,633	-0.03%
2020/03/03	8	45.91	1	46.00	45.55	7	3,623	0.19%
2020/03/02	1	45.85	6	45.45	45.00	-5	3,613	-0.14%
2020/02/27	0	0.00	2	44.18	44.05	-2	3,588	-0.06%
2020/02/25	3	45.93	8	45.61	46.10	-5	3,569	-0.14%
2020/02/24	7	46.66	0	0.00	46.80	7	3,538	0.20%
2020/02/21	2	47.73	0	0.00	47.65	2	3,525	0.06%
2020/02/20	1	48.25	0	0.00	48.15	1	3,499	0.03%
2020/02/18	0	0.00	7	48.81	48.90	-7	3,514	-0.20%
2020/02/17	2	48.63	0	0.00	48.45	2	3,503	0.06%
2020/02/14	8	49.39	7	49.51	49.50	1	3,488	0.03%
2020/02/13	16	50.02	3	50.27	50.00	13	3,453	0.38%
2020/02/12	2	48.55	1	49.25	49.25	1	3,412	0.03%
2020/02/11	1	48.10	0	0.00	48.05	1	3,445	0.03%
2020/02/10	4	46.70	4	45.80	46.65	0	3,439	0.00%
2020/02/07	7	47.14	1	46.95	47.15	6	3,447	0.17%
2020/02/06	1	48.10	1	48.40	48.30	0	3,450	0.00%
2020/02/05	0	0.00	1	47.30	47.00	-1	3,439	-0.03%
2020/02/03	15	46.57	1	45.55	46.60	14	3,452	0.41%
2020/01/31	5	49.59	1	49.65	49.45	4	3,488	0.11%
2020/01/30	6	52.23	4	53.78	52.10	2	3,523	0.06%
2020/01/20	0	0.00	1	58.70	57.80	-1	3,613	-0.03%
2020/01/17	6	58.75	0	0.00	58.80	6	3,640	0.16%
2020/01/14	3	59.13	24	60.88	59.40	-21	3,670	-0.57%
2020/01/13	1	58.70	0	0.00	59.50	1	3,550	0.03%
2020/01/10	1	58.00	0	0.00	58.60	1	3,536	0.03%
2020/01/09	3	57.80	3	57.60	58.30	0	3,463	0.00%
2020/01/08	5	56.70	5	56.36	55.70	0	3,326	0.00%
2020/01/07	6	56.70	6	56.23	56.10	0	3,239	0.00%
2020/01/06	33	57.60	1	58.50	56.60	32	3,189	1.00%
2020/01/03	6	60.18	23	60.03	59.00	-17	3,236	-0.53%
2020/01/02	19	58.08	23	58.67	59.20	-4	3,036	-0.13%
2019/12/31	19	56.27	0	0.00	56.30	19	2,891	0.66%
2019/12/30	5	56.60	0	0.00	56.60	5	3,005	0.17%
2019/12/26	4	57.13	3	56.90	56.70	1	3,070	0.03%
2019/12/20	0	0.00	15	56.90	56.50	-15	3,169	-0.47%
2019/12/19	0	0.00	1	56.60	56.70	-1	3,245	-0.03%
2019/12/18	1	56.60	0	0.00	56.20	1	3,316	0.03%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	4	56.33	56.20	-4	4,080	-0.10%
2019/12/13	3	55.47	5	54.80	55.10	-2	4,112	-0.05%
2019/12/12	1	55.10	7	56.21	55.80	-6	4,110	-0.15%
2019/12/11	0	0.00	1	55.10	55.00	-1	4,047	-0.02%
2019/12/09	1	54.50	0	0.00	54.30	1	4,101	0.02%
2019/12/06	0	0.00	2	53.70	53.90	-2	4,137	-0.05%
2019/12/05	1	54.20	1	54.30	54.20	0	4,223	0.00%
2019/12/04	5	52.64	1	52.90	52.70	4	4,295	0.09%
2019/12/03	2	53.10	0	0.00	53.20	2	4,334	0.05%
2019/12/02	11	53.53	1	53.80	53.60	10	4,322	0.23%
2019/11/29	2	56.50	1	56.60	55.50	1	4,310	0.02%
2019/11/28	0	0.00	2	56.20	56.00	-2	4,278	-0.05%
2019/11/27	2	56.15	0	0.00	56.10	2	4,348	0.05%
2019/11/26	9	56.27	0	0.00	56.50	9	4,448	0.20%
2019/11/25	2	56.00	1	56.30	55.70	1	4,482	0.02%
2019/11/22	0	0.00	1	55.50	55.00	-1	4,476	-0.02%
2019/11/20	1	54.50	7	54.93	55.50	-6	4,564	-0.13%
2019/11/18	4	55.48	3	55.10	55.20	1	4,737	0.02%
2019/11/15	2	54.55	0	0.00	55.10	2	4,998	0.04%
2019/11/14	1	54.90	2	54.90	54.20	-1	5,063	-0.02%
2019/11/13	3	55.23	1	55.60	55.40	2	5,266	0.04%
2019/11/12	5	54.70	1	54.80	54.90	4	5,298	0.08%
2019/11/11	2	54.55	0	0.00	54.10	2	5,362	0.04%
2019/11/08	16	55.85	1	56.10	55.90	15	5,378	0.28%
2019/11/05	1	58.50	1	59.20	58.70	0	5,471	0.00%
2019/11/04	1	58.00	2	58.10	58.00	-1	5,545	-0.02%
2019/11/01	3	57.43	1	57.30	57.40	2	5,587	0.04%
2019/10/31	2	58.40	0	0.00	58.00	2	5,631	0.04%
2019/10/30	1	59.90	5	60.30	59.50	-4	5,631	-0.07%
2019/10/29	10	60.75	25	59.48	60.00	-15	5,586	-0.27%
2019/10/28	7	61.26	24	60.30	60.60	-17	5,596	-0.30%
2019/10/25	2	58.40	2	58.80	58.50	0	5,523	0.00%
2019/10/24	2	56.90	23	58.50	59.00	-21	5,619	-0.37%
2019/10/23	5	56.72	2	57.10	56.80	3	5,903	0.05%
2019/10/22	0	0.00	3	56.70	56.70	-3	6,112	-0.05%
2019/10/21	0	0.00	9	56.60	56.70	-9	6,112	-0.15%
2019/10/18	3	56.40	6	56.42	55.60	-3	6,120	-0.05%
2019/10/17	3	55.93	1	56.00	56.20	2	6,114	0.03%
2019/10/16	0	0.00	1	55.80	55.20	-1	6,171	-0.02%
2019/10/15	4	55.75	1	56.00	55.70	3	6,166	0.05%
2019/10/14	2	55.85	4	56.15	55.80	-2	6,180	-0.03%
2019/10/09	58	55.64	9	55.80	55.20	49	6,182	0.79%
2019/10/08	5	58.10	12	58.72	58.10	-7	6,080	-0.12%
2019/10/07	11	58.75	0	0.00	58.70	11	6,174	0.18%
2019/10/04	8	58.78	2	59.20	58.20	6	6,210	0.10%
2019/10/03	0.3	57.60	0	0.00	57.50	0.3	6,118	0.01%
2019/10/02	0	0.00	2	58.50	58.50	-2	6,113	-0.03%
2019/10/01	7	58.24	3	57.70	58.30	4	6,158	0.06%
2019/09/27	4	57.55	22	57.67	57.80	-18	6,240	-0.29%
2019/09/26	1	60.10	2	59.35	59.40	-1	6,322	-0.02%
2019/09/25	11	58.75	9	59.63	59.60	2	6,379	0.03%
2019/09/24	16	60.36	1	59.50	59.20	15	6,395	0.23%
2019/09/23	7	61.36	10	61.31	61.30	-3	6,301	-0.05%
2019/09/20	39	62.55	79	63.47	60.80	-40	6,224	-0.64%
2019/09/19	3	60.30	31	60.33	61.60	-28	5,795	-0.48%
2019/09/18	7	57.79	0	0.00	57.50	7	5,619	0.12%
2019/09/17	0	0.00	0.1	58.10	58.20	-0.1	5,619	0.00%
2019/09/11	0	0.00	10	58.91	58.70	-10	5,630	-0.18%
2019/09/10	7	58.01	2	58.30	58.00	5	5,584	0.09%
2019/09/09	4	59.40	1	58.10	58.00	3	5,544	0.05%
2019/09/06	0	0.00	17	58.88	59.00	-17	5,454	-0.31%
2019/09/05	2	57.55	13	58.00	58.00	-11	5,382	-0.20%
2019/09/03	0	0.00	2	57.20	56.50	-2	5,439	-0.04%
2019/09/02	8	57.28	14	57.01	57.40	-6	5,441	-0.11%
2019/08/30	17	57.25	7	58.01	56.80	10	5,419	0.18%
2019/08/29	8	57.04	4	57.10	57.00	4	5,340	0.07%
2019/08/28	1	56.10	2	56.20	55.50	-1	5,235	-0.02%
2019/08/27	3	54.60	0	0.00	54.30	3	5,189	0.06%
2019/08/26	3	55.17	1	55.00	53.90	2	5,174	0.04%
2019/08/23	3	56.60	2	56.80	56.90	1	5,128	0.02%
2019/08/22	2	56.25	1	57.00	56.40	1	5,109	0.02%
2019/08/21	0	0.00	1	56.70	57.20	-1	5,041	-0.02%
2019/08/20	12	58.31	14	58.80	58.10	-2	4,947	-0.04%
2019/08/19	1	55.90	6	55.90	56.10	-5	4,697	-0.11%
2019/08/16	12	54.79	6	54.95	54.10	6	4,616	0.13%
2019/08/15	1	52.40	10	51.85	52.80	-9	4,413	-0.20%
2019/08/14	9	53.39	17	54.60	52.40	-8	4,405	-0.18%
2019/08/13	1	54.60	9	54.37	53.50	-8	4,355	-0.18%
2019/08/12	8	55.86	2	56.35	55.30	6	4,337	0.14%
2019/08/08	4	55.15	0	0.00	55.70	4	4,286	0.09%
2019/08/07	5	54.66	1	55.60	54.00	4	4,232	0.09%
2019/08/06	4	54.78	0	0.00	55.00	4	4,193	0.10%
2019/08/05	0	0.00	10	57.17	56.60	-10	4,101	-0.24%
2019/08/02	5	59.50	1	59.60	59.00	4	4,055	0.10%
2019/08/01	5	61.50	0	0.00	61.30	5	4,025	0.12%
2019/07/31	1	61.90	6	61.87	62.90	-5	3,997	-0.13%
2019/07/30	39	62.18	29	62.16	60.40	10	3,974	0.25%
2019/07/29	12	62.33	13	62.37	63.40	-1	3,861	-0.03%
2019/07/26	12	62.83	13	62.83	63.50	-1	3,813	-0.03%
2019/07/25	12	62.03	9.1	61.55	61.50	2.9	3,734	0.08%
2019/07/24	2	59.80	7	60.41	60.70	-5	3,387	-0.15%
2019/07/23	6	55.17	1	55.20	55.20	5	3,258	0.15%
2019/07/22	6	55.37	7	55.67	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	1	55.20	54.00	-1	3,404	-0.03%
2019/07/18	14	55.91	11	53.20	53.20	3	3,432	0.09%
2019/07/15	3	57.17	12	56.54	55.90	-9	3,586	-0.25%
2019/07/12	0	0.00	1	56.60	56.40	-1	3,660	-0.03%
2019/07/11	21	56.73	21	56.33	56.80	0	3,642	0.00%
2019/07/10	3	54.13	7	54.69	55.30	-4	3,519	-0.11%
2019/07/09	7	53.70	6	53.57	54.00	1	3,451	0.03%
2019/07/08	13	52.86	23	52.65	52.20	-10	3,411	-0.29%
2019/07/05	2	53.75	18	54.26	54.50	-16	3,418	-0.47%
2019/07/04	9	53.01	10	53.30	53.70	-1	3,400	-0.03%
2019/07/03	25	52.76	8.1	53.04	51.10	16.9	3,368	0.50%
2019/07/02	13	51.52	3	51.53	52.00	10	3,268	0.31%
2019/07/01	7	50.42	10	50.27	50.70	-3	3,203	-0.09%
2019/06/28	13	48.20	0	0.00	48.30	13	3,202	0.41%
2019/06/27	6	48.63	0	0.00	48.60	6	3,217	0.19%
2019/06/26	2	48.15	1	48.25	48.45	1	3,205	0.03%
2019/06/25	9	49.24	4	51.23	48.35	5	3,182	0.16%
2019/06/24	3	49.53	1	49.10	49.75	2	3,017	0.07%
2019/06/21	2	48.63	1	49.00	47.35	1	2,962	0.03%
2019/06/19	0	0.00	1	47.40	47.75	-1	2,928	-0.03%
2019/06/18	2	46.68	2	46.73	46.50	0	2,944	0.00%
2019/06/17	0	0.00	1	46.50	46.80	-1	2,986	-0.03%
2019/06/14	2	46.60	0	0.00	46.85	2	3,038	0.07%
2019/06/13	2	47.60	0	0.00	47.05	2	3,039	0.07%
2019/06/12	1	47.75	3	48.07	48.00	-2	3,022	-0.07%
2019/06/11	1	46.35	9	46.61	48.55	-8	3,006	-0.27%
2019/06/10	0	0.00	1	44.85	44.70	-1	2,927	-0.03%
2019/06/06	1	44.40	4	44.33	43.90	-3	2,902	-0.10%
2019/06/04	3	43.77	7	43.95	43.70	-4	2,933	-0.14%
2019/06/03	0	0.00	1	44.40	44.45	-1	2,948	-0.03%
2019/05/30	0	0.00	1	44.20	44.20	-1	2,979	-0.03%
2019/05/29	0	0.00	1	43.80	43.50	-1	3,005	-0.03%
2019/05/28	0	0.00	3	42.37	42.80	-3	3,041	-0.10%
2019/05/27	1	40.90	0	0.00	41.25	1	3,089	0.03%
2019/05/24	3	41.92	4	42.23	41.75	-1	3,106	-0.03%
2019/05/23	5	42.71	1	43.15	42.35	4	3,106	0.13%
2019/05/22	1	43.85	6	44.00	44.15	-5	3,132	-0.16%
2019/05/21	1	43.45	2	43.13	43.15	-1	3,483	-0.03%
2019/05/20	9	44.44	1	43.90	43.90	8	3,605	0.22%
2019/05/17	12	44.63	1	44.15	44.35	11	3,633	0.30%
2019/05/16	3	46.72	3	46.38	45.45	0	3,627	0.00%
2019/05/15	1	46.35	0	0.00	46.65	1	3,650	0.03%
2019/05/14	2	45.45	0	0.00	45.50	2	3,673	0.05%
2019/05/13	3	45.72	10	45.50	45.85	-7	3,687	-0.19%
2019/05/10	1	46.90	3	46.93	46.90	-2	3,692	-0.05%
2019/05/09	3	47.27	1	46.65	46.65	2	3,687	0.05%
2019/05/08	3	48.92	2	48.60	48.60	1	3,657	0.03%
2019/05/07	3	50.23	1	49.60	49.60	2	3,653	0.05%
2019/05/06	0	0.00	11	49.60	49.95	-11	3,669	-0.30%
2019/05/03	0	0.00	2	50.50	51.40	-2	3,649	-0.05%
2019/05/02	0	0.00	1	52.00	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	2	50.10	50.90	-2	3,629	-0.06%
2019/04/29	3	49.72	15	49.90	49.55	-12	3,696	-0.32%
2019/04/26	0	0.00	6	50.23	50.50	-6	3,621	-0.17%
2019/04/25	5	50.08	11	50.12	50.60	-6	3,583	-0.17%
2019/04/24	2	48.85	15	48.77	48.60	-13	3,463	-0.38%
2019/04/23	7	48.12	0	0.00	47.85	7	3,476	0.20%
2019/04/22	5	49.16	29	50.03	49.05	-24	3,485	-0.69%
2019/04/19	60	49.27	38	49.23	49.80	22	3,458	0.64%
2019/04/18	1	48.30	8	48.12	47.75	-7	3,312	-0.21%
2019/04/17	0	0.00	6	47.32	47.15	-6	3,229	-0.19%
2019/04/16	2	47.25	1	47.25	47.05	1	3,235	0.03%
2019/04/15	2	46.55	2	46.73	47.15	0	3,240	0.00%
2019/04/12	2	46.23	3	46.42	45.80	-1	3,260	-0.03%
2019/04/11	0	0.00	14	47.67	46.65	-14	3,285	-0.43%
2019/04/10	8	47.70	24	46.95	47.40	-16	3,284	-0.49%
2019/04/09	8	47.30	57	46.95	46.70	-49	3,271	-1.50%
2019/04/08	2	46.10	0	0.00	45.85	2	3,231	0.06%
2019/04/03	68	45.76	1	45.65	45.60	67	3,397	1.97%
2019/04/02	3	45.92	1	45.70	45.80	2	3,448	0.06%
2019/04/01	2	45.00	1	45.20	44.45	1	3,397	0.03%
2019/03/28	1	44.30	1	44.20	44.20	0	3,423	0.00%
2019/03/27	3	44.20	17	43.95	44.00	-14	3,437	-0.41%
2019/03/26	1	44.15	1	44.10	44.10	0	3,439	0.00%
2019/03/25	4	44.89	0	0.00	44.10	4	3,434	0.12%
2019/03/22	6	45.95	3	45.92	45.80	3	3,436	0.09%
2019/03/21	45	45.76	4	45.49	45.80	41	3,419	1.20%
2019/03/20	3	46.53	7	46.72	46.25	-4	3,405	-0.12%
2019/03/19	8	46.40	0	0.00	46.40	8	3,401	0.24%
2019/03/18	41	44.90	0	0.00	44.85	41	3,357	1.22%
2019/03/15	0	0.00	7	44.48	44.85	-7	3,355	-0.21%
2019/03/14	1	44.35	1	44.95	44.00	0	3,365	0.00%
2019/03/13	1	44.80	1	44.75	44.65	0	3,399	0.00%
2019/03/12	0	0.00	2	44.45	43.80	-2	3,412	-0.06%
2019/03/11	12	44.12	2	43.83	43.75	10	3,458	0.29%
2019/03/07	6	44.44	1	44.00	43.90	5	3,573	0.14%
2019/03/06	4	44.38	1	45.20	44.20	3	3,639	0.08%
2019/03/05	1	45.00	1	45.40	44.85	0	3,708	0.00%
2019/03/04	7	44.91	16	45.01	44.90	-9	3,854	-0.23%
2019/02/27	6	46.56	15	46.90	45.95	-9	3,874	-0.23%
2019/02/26	12	49.38	7	49.35	48.00	5	3,834	0.13%
2019/02/25	4	47.83	0	0.00	47.85	4	3,907	0.10%
2019/02/22	4	48.55	4	48.23	48.00	0	3,955	0.00%
2019/02/21	1	47.20	8	47.87	48.65	-7	4,044	-0.17%
2019/02/20	39	50.33	16	50.46	48.30	23	4,041	0.57%
2019/02/19	2	46.25	31	47.31	48.85	-29	3,713	-0.78%
2019/02/18	30	43.96	3	44.25	44.45	27	3,564	0.76%
2019/02/14	3	43.18	2	43.95	43.70	1	3,512	0.03%
2019/02/13	3	43.07	1	43.00	43.00	2	3,482	0.06%
2019/02/12	3	43.57	1	44.20	43.35	2	3,456	0.06%
2019/02/11	2	43.35	0	0.00	43.70	2	3,445	0.06%
2019/01/30	0	0.00	2	43.10	43.00	-2	3,451	-0.06%
2019/01/29	1	43.20	1	43.35	43.35	0	3,481	0.00%
2019/01/28	2	44.40	0	0.00	44.40	2	3,505	0.06%
2019/01/24	1	43.65	6	43.78	43.65	-5	3,590	-0.14%
2019/01/23	7	43.25	1	43.15	43.15	6	3,634	0.17%
2019/01/22	1	43.60	12	43.40	43.35	-11	3,669	-0.30%
2019/01/21	12	44.33	5	43.92	44.50	7	3,757	0.19%
2019/01/18	8	42.36	1	42.20	42.20	7	3,761	0.19%
2019/01/17	7	42.46	2	43.00	42.25	5	3,816	0.13%
2019/01/15	11	42.81	21	43.11	43.20	-10	3,927	-0.25%
2019/01/14	0	0.00	5	43.02	43.30	-5	3,847	-0.13%
2019/01/11	4	42.90	5	42.57	41.75	-1	3,839	-0.03%
2019/01/10	8	41.66	0	0.00	41.60	8	3,810	0.21%
2019/01/09	0	0.00	6	41.93	42.00	-6	3,830	-0.16%
2019/01/08	5	40.90	1	41.10	41.10	4	3,839	0.10%
2019/01/07	2	40.40	3	40.13	40.10	-1	3,844	-0.03%
2019/01/04	2	39.50	18.6	39.21	39.10	-16.6	3,894	-0.43%
2019/01/03	11	40.93	2	40.65	40.65	9	3,914	0.23%
2019/01/02	14	43.60	12	42.58	42.60	2	3,940	0.05%
2018/12/28	0	0.00	4	42.45	42.30	-4	3,955	-0.10%
2018/12/27	8	42.03	13	41.26	41.40	-5	4,015	-0.12%
2018/12/26	6	44.38	18	44.49	41.00	-12	4,045	-0.30%
2018/12/25	10	42.28	62	41.47	42.25	-52	3,913	-1.33%
2018/12/24	1	39.40	12	40.62	41.20	-11	3,875	-0.28%
2018/12/21	5	39.25	1	39.10	39.10	4	3,897	0.10%
2018/12/20	1	39.40	10	39.63	40.30	-9	3,893	-0.23%
2018/12/19	2	40.50	1	40.15	40.15	1	3,897	0.03%
2018/12/18	9	40.42	1	40.30	40.30	8	3,914	0.20%
2018/12/17	1	41.40	6	41.44	41.45	-5	4,058	-0.12%
2018/12/14	3	40.28	2	40.75	40.45	1	4,155	0.02%
2018/12/13	2	41.20	1	40.95	40.60	1	4,160	0.02%
2018/12/12	1	41.60	3	41.50	41.50	-2	4,166	-0.05%
2018/12/11	17	39.56	3	40.27	40.65	14	4,169	0.34%
2018/12/10	14	39.16	0	0.00	38.75	14	4,183	0.33%
2018/12/07	3	40.15	1	40.00	39.90	2	4,211	0.05%
2018/12/06	2	39.15	2	39.93	39.50	0	4,326	0.00%
2018/12/05	8	40.55	5	40.79	40.85	3	4,361	0.07%
2018/12/04	18	42.41	2	42.45	41.80	16	4,542	0.35%
2018/12/03	1	42.25	7	42.30	42.00	-6	4,711	-0.13%
2018/11/30	1.1	40.72	7	41.41	40.90	-5.9	4,696	-0.13%
2018/11/29	4	41.13	11	41.61	41.00	-7	4,804	-0.15%
2018/11/28	5	39.73	8	39.79	40.15	-3	5,009	-0.06%
2018/11/27	0	0.00	8	38.36	39.10	-8	5,358	-0.15%
2018/11/26	0	0.00	6	37.05	37.00	-6	5,392	-0.11%
2018/11/22	1	37.35	2	36.78	36.10	-1	5,414	-0.02%
2018/11/21	16	36.26	15	35.48	36.95	1	5,308	0.02%
2018/11/20	23	36.53	11	36.40	36.25	12	5,245	0.23%
2018/11/19	0	0.00	1	36.60	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	2	34.23	33.90	-2	5,164	-0.04%
2018/11/15	0	0.00	6	32.55	33.25	-6	5,152	-0.12%
2018/11/14	1	32.60	1	33.15	32.35	0	5,172	0.00%
2018/11/13	0	0.00	4	32.50	32.90	-4	5,203	-0.08%
2018/11/09	0	0.00	2	33.45	33.40	-2	5,285	-0.04%
2018/11/08	0	0.00	4.2	34.17	33.20	-4.2	5,324	-0.08%
2018/11/07	0	0.00	5	32.75	33.40	-5	5,364	-0.09%
2018/11/06	21	34.07	1	33.40	32.00	20	5,405	0.37%
2018/11/05	0	0.00	17	33.29	33.70	-17	5,394	-0.32%
2018/11/02	2	33.85	21	33.76	33.75	-19	5,406	-0.35%
2018/11/01	0	0.00	2	32.95	32.80	-2	5,375	-0.04%
2018/10/31	3	31.93	4	32.00	32.00	-1	5,331	-0.02%
2018/10/30	0	0.00	3	29.05	30.40	-3	5,274	-0.06%
2018/10/29	3	29.80	0	0.00	29.60	3	5,226	0.06%
2018/10/26	7.2	30.19	11	30.20	29.80	-3.9	5,098	-0.08%
2018/10/25	13.1	32.83	2	32.43	32.40	11.1	5,023	0.22%
2018/10/24	17	37.11	1	36.00	36.00	16	5,014	0.32%
2018/10/23	5	38.76	0	0.00	39.00	5	4,968	0.10%
2018/10/22	0	0.00	3	40.77	41.10	-3	4,950	-0.06%
2018/10/19	5	39.93	2	40.70	40.80	3	4,962	0.06%
2018/10/17	2	41.88	0	0.00	41.65	2	4,936	0.04%
2018/10/16	1	41.00	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	4	40.23	40.65	-4	5,011	-0.08%
2018/10/12	6	38.78	1	38.70	39.60	5	5,006	0.10%
2018/10/11	6	39.08	0	0.00	38.70	6	4,972	0.12%
2018/10/09	1	46.00	2	43.60	43.00	-1	4,970	-0.02%
2018/10/08	2	46.00	5	46.14	45.70	-3	4,961	-0.06%
2018/10/05	21	48.42	2	45.40	45.00	19	5,005	0.38%
2018/10/04	22	49.71	2	49.80	48.65	20	4,925	0.41%
2018/10/03	4	51.10	3	51.37	50.50	1	4,879	0.02%
2018/10/02	10	53.40	0	0.00	53.20	10	4,850	0.21%
2018/10/01	0	0.00	3	55.03	55.00	-3	4,825	-0.06%
2018/09/28	2	54.90	0	0.00	54.50	2	4,841	0.04%
2018/09/27	24	55.36	4	56.08	55.20	20	4,844	0.41%
2018/09/26	19	57.71	18	56.93	56.90	1	4,878	0.02%
2018/09/25	11	57.56	11	57.65	57.90	0	4,866	0.00%
2018/09/21	15	57.75	10	58.70	58.50	5	4,855	0.10%
2018/09/20	9	62.90	17	64.35	60.20	-8	4,731	-0.17%
2018/09/19	5	68.00	5	67.20	66.80	0	4,615	0.00%
2018/09/18	1	66.10	1	66.90	67.50	0	4,608	0.00%
2018/09/17	0	0.00	4	67.08	67.90	-4	4,587	-0.09%
2018/09/14	0	0.00	1	66.10	65.60	-1	4,546	-0.02%
2018/09/13	0	0.00	1	64.58	64.30	-1	4,525	-0.02%
2018/09/12	14	67.08	16	65.44	64.70	-2	4,494	-0.04%
2018/09/11	31	68.23	10	67.60	68.40	21	4,384	0.48%
2018/09/10	2	67.50	2	69.30	70.50	0	4,312	0.00%
2018/09/07	1	68.30	22	69.75	69.90	-21	4,199	-0.50%
2018/09/06	1	67.90	4	68.10	67.80	-3	3,989	-0.08%
2018/09/05	8	69.06	11	68.75	68.50	-3	3,943	-0.08%
2018/09/04	50	68.84	3	71.33	67.50	47	3,797	1.24%
2018/09/03	36	72.50	107	74.76	69.50	-71	3,528	-2.01%	大賣/
2018/08/31	5	69.92	19.8	70.55	71.60	-14.8	3,104	-0.48%
2018/08/30	2	63.50	7	65.00	65.10	-5	2,952	-0.17%
2018/08/29	0	0.00	3	64.17	64.40	-3	2,955	-0.10%
2018/08/28	13	62.77	0	0.00	62.00	13	2,993	0.43%
2018/08/24	4	63.75	2.1	64.78	64.00	2	3,033	0.06%
2018/08/23	0	0.00	8	64.11	64.20	-8	3,006	-0.27%
2018/08/22	4	63.28	3	63.93	63.00	1	2,979	0.03%
2018/08/21	1	62.20	4	63.05	63.00	-3	2,969	-0.10%
2018/08/16	0	0.00	11	61.35	62.50	-11	3,013	-0.37%
2018/08/15	2	59.60	2	60.50	61.00	0	2,975	0.00%
2018/08/14	10	60.49	0	0.00	61.00	10	2,934	0.34%
2018/08/13	2	58.15	0	0.00	60.10	2	2,889	0.07%
2018/08/10	2	59.50	2	59.85	60.10	0	2,842	0.00%
2018/08/09	3	59.07	0	0.00	59.10	3	2,820	0.11%
2018/08/07	4	59.53	0	0.00	58.90	4	2,726	0.15%
2018/08/03	0	0.00	0	59.40	58.90	0	2,777	0.00%
2018/08/02	2	59.80	0	0.00	59.90	2	2,774	0.07%
2018/08/01	1	60.60	0	0.00	60.70	1	2,802	0.04%
2018/07/31	3	59.90	0	0.00	60.00	3	2,849	0.11%
2018/07/30	5	61.56	1	63.80	61.80	4	2,872	0.14%
2018/07/27	0	0.00	2	65.50	65.00	-2	2,852	-0.07%
2018/07/25	3	64.97	0	0.00	65.00	3	3,045	0.10%
2018/07/23	10	66.60	1	66.50	66.70	9	3,327	0.27%
2018/07/20	0	0.00	13	67.42	67.30	-13	3,361	-0.39%
2018/07/19	11	65.77	1	65.70	65.00	10	3,421	0.29%
2018/07/18	29	65.90	4	66.10	66.40	25	3,464	0.72%
2018/07/17	2	66.95	1	67.10	66.50	1	3,454	0.03%
2018/07/16	0	0.00	1	65.90	66.90	-1	3,442	-0.03%
2018/07/13	4	66.15	27	66.20	67.10	-23	3,460	-0.66%
2018/07/12	0	0.00	1	64.00	64.10	-1	3,410	-0.03%
2018/07/11	5	64.00	6	64.30	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	1	63.00	63.40	-1	3,429	-0.03%
2018/07/06	11	61.93	1	63.90	61.60	10	3,455	0.29%
2018/07/04	0	0.00	11	62.95	62.90	-11	3,656	-0.30%
2018/07/03	2	61.05	1	61.00	60.10	1	3,597	0.03%
2018/06/29	10	59.60	10	60.00	59.80	0	3,624	0.00%
2018/06/28	1	61.00	1	61.20	61.30	0	3,597	0.00%
2018/06/27	1	61.50	0	0.00	61.00	1	3,620	0.03%
2018/06/25	0	0.00	3	60.80	60.70	-3	3,676	-0.08%
2018/06/22	5	61.30	7	61.63	61.10	-2	3,733	-0.05%
2018/06/21	0	0.00	2	61.60	62.40	-2	3,779	-0.05%
2018/06/20	0	0.00	2	60.25	60.40	-2	3,866	-0.05%
2018/06/15	2	62.80	0	0.00	62.70	2	4,054	0.05%
2018/06/12	1	62.00	0	0.00	61.60	1	4,273	0.02%
2018/06/11	5	63.50	0	0.00	62.50	5	4,307	0.12%
2018/06/07	35	65.01	35	64.69	64.20	0	4,605	0.00%
2018/06/06	40	63.95	7	64.87	64.00	33	4,744	0.70%
2018/06/05	14	65.28	13	65.65	64.60	1	4,821	0.02%
2018/06/04	40	63.55	2	64.05	63.30	38	4,947	0.77%
2018/06/01	14	64.81	14	64.44	64.30	0	5,148	0.00%
2018/05/29	2	63.80	2	64.30	63.80	0	6,348	0.00%
2018/05/28	1	64.10	1	64.50	64.00	0	6,402	0.00%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/05/23	1	62.00	0	0.00	61.20	1	6,644	0.02%
2018/05/22	2	62.80	2	63.15	62.80	0	6,739	0.00%
2018/05/21	6	63.88	5	63.34	63.00	1	6,948	0.01%
2018/05/18	2	62.70	0	0.00	62.50	2	7,111	0.03%
2018/05/17	1	64.70	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.50	0	0.00	66.00	1	7,551	0.01%
2018/05/15	0	0.00	1	65.90	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	2	66.20	66.50	-2	7,920	-0.03%
2018/05/10	0	0.00	11	67.10	67.50	-11	8,198	-0.13%
2018/05/09	10	66.60	0	0.00	66.30	10	8,402	0.12%
2018/05/08	1	66.40	3	66.70	67.40	-2	8,699	-0.02%
2018/05/07	10	68.20	20	68.47	68.10	-10	8,877	-0.11%
2018/05/02	8	68.15	9	67.67	66.60	-1	10,875	-0.01%
2018/04/30	1	62.60	3	63.27	67.00	-2	11,082	-0.02%
2018/04/27	6	57.98	6	58.37	62.00	0	10,952	0.00%
2018/04/26	1	59.80	4	60.23	59.70	-3	10,891	-0.03%
2018/04/25	5	61.22	3	60.30	60.00	2	10,922	0.02%
2018/04/24	3	64.73	1	65.00	65.10	2	10,906	0.02%
2018/04/20	0	0.00	16	67.54	67.10	-16	11,109	-0.14%
2018/04/19	5	67.66	1.8	67.33	68.80	3.2	11,216	0.03%
2018/04/18	4	65.73	4	65.43	65.20	0	11,206	0.00%
2018/04/17	3	66.50	2	66.85	66.40	1	11,212	0.01%
2018/04/13	16	65.26	2	65.45	65.00	14	11,315	0.12%
2018/04/12	2	66.15	1	65.20	66.00	1	11,398	0.01%
2018/04/11	3	66.63	6	67.08	65.70	-3	11,398	-0.03%
2018/04/10	2	70.95	2.1	72.24	70.00	-0.1	11,276	0.00%
2018/04/09	2	70.30	0	0.00	70.20	2	11,241	0.02%
2018/04/03	9	69.90	0.7	69.90	70.10	8.3	11,266	0.07%
2018/03/31	1	69.40	1	69.40	69.40	0	11,250	0.00%
2018/03/30	2	70.20	7	71.00	69.70	-5	11,285	-0.04%
2018/03/28	2	69.10	12	69.30	69.30	-10	11,411	-0.09%
2018/03/27	2	71.15	0	0.00	70.90	2	11,389	0.02%
2018/03/26	5	70.90	5	69.90	69.50	0	11,401	0.00%
2018/03/23	8	70.13	8	69.71	71.00	0	11,432	0.00%
2018/03/22	3	72.97	1	72.20	72.00	2	11,569	0.02%
2018/03/21	8	74.71	39	75.18	73.50	-31	11,517	-0.27%
2018/03/20	4	74.43	3	74.07	74.00	1	11,444	0.01%
2018/03/19	11	74.47	6	74.30	73.80	5	11,444	0.04%
2018/03/16	3	71.87	0	0.00	71.70	3	11,405	0.03%
2018/03/15	15	72.30	36	73.01	73.00	-21	11,464	-0.18%
2018/03/14	29	72.46	3	71.63	72.60	26	11,486	0.23%
2018/03/13	10	71.23	13	71.88	73.20	-3	11,526	-0.03%
2018/03/12	15	69.99	7	69.77	69.10	8	11,502	0.07%
2018/03/09	13	72.02	15	72.50	71.00	-2	11,640	-0.02%
2018/03/08	19	76.04	26	75.31	74.60	-7	11,780	-0.06%
2018/03/07	10	75.71	18	76.47	73.80	-8	11,676	-0.07%
2018/03/06	41	78.75	33.9	78.77	77.50	7.1	11,716	0.06%
2018/03/05	66	73.49	44.1	73.27	75.40	21.9	11,460	0.19%
2018/03/02	2	68.55	11	68.35	68.60	-9	11,349	-0.08%
2018/03/01	11.1	66.64	3	66.90	66.70	8.1	11,392	0.07%
2018/02/27	5	67.98	22	68.13	67.90	-17	11,572	-0.15%
2018/02/26	16	67.03	14	66.46	66.20	2	11,445	0.02%
2018/02/23	4	69.68	5	70.60	68.60	-1	11,346	-0.01%
2018/02/22	13	69.16	8	69.94	68.80	5	11,322	0.04%
2018/02/21	21.1	70.24	35	69.73	71.10	-13.9	11,333	-0.12%
2018/02/12	29	66.79	11	67.44	66.20	18	11,211	0.16%
2018/02/09	22	67.20	21	69.05	68.20	1	11,239	0.01%
2018/02/08	25	70.08	3	68.37	69.10	22	11,150	0.20%
2018/02/07	1	72.30	5.6	73.15	74.90	-4.6	10,986	-0.04%
2018/02/06	13	68.35	15	69.30	68.10	-2	10,953	-0.02%
2018/02/05	7	74.27	16.1	73.70	74.00	-9.1	10,852	-0.08%
2018/02/02	7.4	78.67	5	78.62	78.10	2.4	10,763	0.02%
2018/02/01	13.1	80.46	5	81.60	77.90	8.1	10,709	0.08%
2018/01/31	13	77.99	17	79.16	81.80	-4	10,660	-0.04%
2018/01/30	19.2	80.49	6	80.73	79.80	13.2	10,623	0.12%
2018/01/29	27	81.04	29	80.64	82.80	-2	10,536	-0.02%
2018/01/26	11	72.98	37.4	74.48	75.90	-26.4	9,824	-0.27%
2018/01/25	34	70.10	49	70.44	69.00	-15	9,269	-0.16%
2018/01/24	5	67.92	20.1	67.11	68.30	-15.1	8,504	-0.18%
2018/01/23	1	61.90	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	22	63.11	63.50	-22	8,143	-0.27%
2018/01/19	3	62.30	0	0.00	61.70	3	8,102	0.04%
2018/01/18	1	62.60	16.1	63.77	63.50	-15.1	8,028	-0.19%
2018/01/17	2	63.45	7	62.96	62.70	-5	7,988	-0.06%
2018/01/16	3	61.63	11.1	62.27	63.50	-8.1	7,915	-0.10%
2018/01/15	1	59.00	33	59.60	60.80	-32	7,863	-0.41%
2018/01/12	32	56.63	12	56.69	57.20	20	7,865	0.25%
2018/01/11	5	55.16	0	0.00	54.70	5	7,853	0.06%
2018/01/10	14	56.34	1	56.10	56.00	13	7,798	0.17%
2018/01/09	11	57.86	0	0.00	58.30	11	7,737	0.14%
2018/01/08	0	0.00	8	59.45	60.00	-8	7,653	-0.10%
2018/01/05	5	58.96	3	58.70	58.50	2	7,547	0.03%
2018/01/04	1	60.00	1	60.70	59.70	0	7,531	0.00%
2018/01/03	3	59.83	1.2	58.50	60.30	1.8	7,503	0.02%
2018/01/02	2	55.90	5	56.48	57.30	-3	7,443	-0.04%