智原 (3035)-日盛-板橋券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股
1461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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	2	202.75	27	201.31	200.00	-25	16,361	-0.15%
2023/04/06	83	194.93	101.1	197.41	201.00	-18.1	16,255	-0.11%	大賣/
2023/03/31	35.1	192.29	30	193.50	196.50	5.1	16,126	0.03%
2023/03/30	56	190.61	56.1	192.33	193.00	-0.1	16,015	0.00%
2023/03/29	89	194.24	34.6	189.08	189.00	54.4	15,899	0.34%
2023/03/28	84.2	198.36	49	196.06	195.50	35.2	15,737	0.22%
2023/03/27	40	212.70	40	210.24	209.00	0	15,297	0.00%
2023/03/24	54.2	210.52	79	215.11	215.50	-24.8	15,057	-0.16%
2023/03/23	13	200.50	2.5	198.84	198.50	10.5	14,498	0.07%
2023/03/22	5	198.90	28.1	198.29	200.50	-23.1	14,533	-0.16%
2023/03/21	0	0.00	2	194.00	192.00	-2	14,315	-0.01%
2023/03/20	10	196.20	6	194.75	191.00	4	14,384	0.03%
2023/03/17	2	193.75	16	192.25	194.50	-14	14,410	-0.10%
2023/03/16	8	188.25	9	188.89	188.00	-1	14,186	-0.01%
2023/03/15	16.1	192.10	9	192.17	190.50	7.1	14,175	0.05%
2023/03/14	2.1	186.74	3	187.00	187.50	-1	14,093	-0.01%
2023/03/13	2	183.00	0	0.00	186.50	2	14,174	0.01%
2023/03/10	9	187.44	2	188.00	187.00	7	14,176	0.05%
2023/03/09	32	196.47	34	197.35	194.00	-2	14,405	-0.01%
2023/03/08	4	186.75	5	187.80	191.00	-1	13,983	-0.01%
2023/03/07	43	188.43	43	187.56	187.50	0	13,967	0.00%
2023/03/06	37	190.36	36	190.15	189.50	1	13,998	0.01%
2023/03/03	8	191.06	3.2	190.13	188.50	4.8	14,115	0.03%
2023/03/02	2	187.00	2	187.25	186.00	0	14,220	0.00%
2023/03/01	33	185.92	20.1	186.00	186.00	12.9	14,266	0.09%
2023/02/24	17	187.15	4	190.50	185.50	13	14,319	0.09%
2023/02/23	4.3	187.43	4	186.63	188.50	0.3	14,153	0.00%
2023/02/22	16.1	185.93	5.1	183.60	181.00	11	14,009	0.08%
2023/02/21	2.1	195.98	4	198.13	200.50	-2	13,748	-0.01%
2023/02/20	11.1	199.57	8.1	198.80	195.00	3	13,831	0.02%
2023/02/17	5.2	197.60	2	197.00	196.50	3.2	14,067	0.02%
2023/02/16	4.1	195.30	10	197.40	200.50	-5.9	14,445	-0.04%
2023/02/15	4	191.88	5	191.20	193.00	-1	14,704	-0.01%
2023/02/14	7	195.93	1.1	197.27	192.00	5.9	14,749	0.04%
2023/02/13	3	193.33	0	0.00	193.50	3	15,074	0.02%
2023/02/10	3	195.00	4	192.88	193.50	-1	15,370	-0.01%
2023/02/09	18	199.69	16	200.41	198.50	2	15,653	0.01%
2023/02/08	20.1	199.85	18.1	199.73	199.00	2	15,573	0.01%
2023/02/07	18	191.69	6	189.67	191.50	12	15,221	0.08%
2023/02/06	3.6	190.82	4	192.75	190.00	-0.4	15,323	0.00%
2023/02/03	17	188.29	52.1	191.32	194.50	-35.1	15,369	-0.23%
2023/02/02	24	182.25	37	180.72	184.00	-13	14,907	-0.09%
2023/02/01	63	170.55	75	174.89	175.50	-12	15,396	-0.08%
2023/01/31	1	168.00	3	168.67	169.50	-2	15,627	-0.01%
2023/01/30	1	168.00	5	166.70	168.50	-4	16,331	-0.02%
2023/01/17	2	159.25	2	159.25	160.00	0	17,101	0.00%
2023/01/13	1	157.00	7	161.36	157.50	-6	17,880	-0.03%
2023/01/12	4	160.63	5	160.10	160.00	-1	18,323	-0.01%
2023/01/11	5	158.20	4	159.63	161.00	1	18,752	0.01%
2023/01/10	11	159.18	7	158.57	160.00	4	19,182	0.02%
2023/01/09	9	157.61	6	158.17	158.50	3	19,639	0.02%
2023/01/06	1	149.48	2	151.50	151.00	-1	19,950	0.00%
2023/01/05	2	148.75	1	149.00	147.00	1	20,375	0.00%
2023/01/04	4	146.63	90	147.54	149.00	-86	20,876	-0.41%
2023/01/03	73	146.29	9	145.00	147.00	64	21,203	0.30%
2022/12/30	1	145.50	1	142.50	142.50	0	21,448	0.00%
2022/12/29	26	145.48	0	0.00	145.50	26	21,795	0.12%
2022/12/28	18.1	146.22	17	144.06	145.00	1.1	22,145	0.00%
2022/12/27	0.2	156.50	8	153.50	156.50	-7.8	22,266	-0.04%
2022/12/26	1	152.00	0	0.00	152.00	1	22,770	0.00%
2022/12/22	2.2	159.50	1	159.00	158.00	1.2	23,747	0.01%
2022/12/21	1	158.50	0	0.00	157.50	1	24,226	0.00%
2022/12/20	4	162.63	1	164.50	156.00	3	24,661	0.01%
2022/12/19	3	163.00	3	164.17	165.00	0	25,021	0.00%
2022/12/16	3	166.67	4	165.38	165.00	-1	25,528	0.00%
2022/12/15	1	172.00	1	171.00	171.50	0	25,759	0.00%
2022/12/14	6	170.58	26	173.19	173.00	-20	25,800	-0.08%
2022/12/13	23	165.41	4	166.63	164.00	19	25,794	0.07%
2022/12/12	29	163.40	28	164.59	164.00	1	25,943	0.00%
2022/12/09	8	168.31	4	171.38	168.50	4	26,462	0.02%
2022/12/08	4	169.75	6	169.58	167.00	-2	26,667	-0.01%
2022/12/07	10	172.70	3	168.50	170.00	7	26,854	0.03%
2022/12/06	8	175.63	6	177.33	175.50	2	26,928	0.01%
2022/12/05	11.2	179.09	7	180.07	178.00	4.2	27,113	0.02%
2022/12/02	8	176.94	6	176.50	176.50	2	27,347	0.01%
2022/12/01	14	178.25	18	177.67	175.50	-4	27,536	-0.01%
2022/11/30	8	168.94	8	168.38	168.50	0	27,497	0.00%
2022/11/29	3	166.50	3.5	166.07	165.50	-0.5	27,732	0.00%
2022/11/28	25.2	167.52	25	168.42	168.50	0.2	28,144	0.00%
2022/11/25	18.3	168.92	71	170.34	167.50	-52.7	28,344	-0.19%
2022/11/24	114	168.68	85	171.19	172.00	29	28,350	0.10%	大買/
2022/11/23	28	167.25	7	167.57	163.50	21	28,343	0.07%
2022/11/22	2	161.00	3	162.67	166.50	-1	28,707	0.00%
2022/11/21	10	166.50	10	166.00	164.00	0	29,182	0.00%
2022/11/18	32	170.56	34	166.44	166.00	-2	29,702	-0.01%
2022/11/17	5	168.30	14	168.89	170.50	-9	29,817	-0.03%
2022/11/16	13	166.15	10	166.20	167.00	3	30,017	0.01%
2022/11/15	14	166.00	12	165.50	167.00	2	30,214	0.01%
2022/11/14	11	160.45	7	162.00	163.50	4	30,634	0.01%
2022/11/11	10	160.40	15	160.17	156.50	-5	31,097	-0.02%
2022/11/10	14	149.96	13	150.38	150.50	1	30,971	0.00%
2022/11/09	9	150.94	8	151.94	150.50	1	31,293	0.00%
2022/11/08	12	151.38	13	151.69	147.00	-1	31,812	0.00%
2022/11/07	41	149.72	53	149.35	149.00	-12	32,171	-0.04%
2022/11/04	20	142.73	13	142.65	142.50	7	31,967	0.02%
2022/11/03	66	144.66	66	144.05	144.00	0	31,985	0.00%
2022/11/02	7	145.93	9	145.83	145.50	-2	32,066	-0.01%
2022/11/01	8	143.69	15	145.30	146.50	-7	32,164	-0.02%
2022/10/31	13	142.88	22	142.73	142.00	-9	32,256	-0.03%
2022/10/28	64	143.45	54	141.00	139.50	10	32,356	0.03%
2022/10/27	20	136.65	17	136.71	138.00	3	31,865	0.01%
2022/10/26	31	135.27	29	135.03	133.50	2	31,835	0.01%
2022/10/25	39	136.24	40	134.11	139.50	-1	31,506	0.00%
2022/10/24	7	133.71	26	134.23	134.50	-19	31,060	-0.06%
2022/10/21	18	124.53	16	124.13	122.50	2	31,495	0.01%
2022/10/20	25	123.58	25	124.64	127.00	0	32,320	0.00%
2022/10/19	18	129.42	16	128.81	125.00	2	32,200	0.01%
2022/10/18	17	129.74	18	130.97	130.50	-1	32,249	0.00%
2022/10/17	27	128.81	27	128.70	131.50	0	32,783	0.00%
2022/10/14	8	129.13	12	126.13	130.00	-4	33,031	-0.01%
2022/10/13	24	123.23	24	120.50	118.50	0	33,153	0.00%
2022/10/12	29.5	122.83	21	123.00	122.00	8.5	33,056	0.03%
2022/10/11	16	126.97	28	127.18	127.00	-12	33,018	-0.04%
2022/10/07	28	138.04	29	136.72	136.50	-1	32,849	0.00%
2022/10/06	23	138.76	18	137.17	140.00	5	32,872	0.02%
2022/10/05	24	138.77	24.5	139.52	133.50	-0.5	32,704	0.00%
2022/10/04	28	138.95	18	138.56	137.50	10	32,381	0.03%
2022/10/03	32	135.77	28	136.68	135.50	4	32,180	0.01%
2022/09/30	26	132.42	27	128.81	134.00	-1	32,572	0.00%
2022/09/29	6	130.33	5	132.10	127.00	1	32,663	0.00%
2022/09/28	14	129.68	11.3	130.61	127.50	2.7	32,739	0.01%
2022/09/27	15.1	135.49	10	135.30	134.50	5.1	32,704	0.02%
2022/09/26	122	140.62	137	136.86	136.00	-15	32,637	-0.05%	大買/大賣/
2022/09/23	69.1	151.73	62	146.65	145.50	7.1	32,650	0.02%
2022/09/22	14	153.43	15	151.20	156.00	-1	32,479	0.00%
2022/09/21	8	152.19	8	152.31	152.50	0	32,515	0.00%
2022/09/20	24.1	152.29	21	152.62	152.00	3.1	32,776	0.01%
2022/09/19	9	153.28	7.1	153.86	152.50	1.9	32,932	0.01%
2022/09/16	48.1	157.38	49.1	155.62	153.50	-1	33,125	0.00%
2022/09/15	25.2	166.36	24	166.31	161.00	1.2	33,151	0.00%
2022/09/14	13	169.54	14	169.54	169.50	-1	33,183	0.00%
2022/09/13	10	175.15	9	176.61	176.00	1	33,222	0.00%
2022/09/12	7.1	175.57	5	177.60	173.00	2.1	33,278	0.01%
2022/09/08	17	175.15	22	174.77	175.50	-5	33,482	-0.01%
2022/09/07	13.5	176.62	10	174.65	176.00	3.5	33,488	0.01%
2022/09/06	40	177.66	37	177.42	175.50	3	33,699	0.01%
2022/09/05	25.1	185.11	25	182.42	179.50	0.1	33,603	0.00%
2022/09/02	24	186.71	20	186.43	188.00	4	33,488	0.01%
2022/09/01	28	182.11	16	184.81	181.00	12	33,293	0.04%
2022/08/31	20	188.55	18	187.11	187.00	2	33,223	0.01%
2022/08/30	52	189.56	45	189.24	188.50	7	33,343	0.02%
2022/08/29	38	186.11	19	186.50	190.00	19	33,178	0.06%
2022/08/26	29	198.45	14	197.18	191.00	15	33,079	0.05%
2022/08/25	39	195.04	44.5	195.54	195.00	-5.5	32,887	-0.02%
2022/08/24	33	190.65	32	189.11	186.00	1	32,679	0.00%
2022/08/23	33	189.39	36	184.92	190.50	-3	32,474	-0.01%
2022/08/22	22	190.82	19	188.26	186.00	3	32,316	0.01%
2022/08/19	35.1	193.29	46	193.37	189.50	-11	32,358	-0.03%
2022/08/18	78.1	178.92	89.1	181.52	189.00	-11	31,931	-0.03%
2022/08/17	16.1	175.23	14	176.82	175.50	2.1	31,262	0.01%
2022/08/16	45	176.46	50.1	176.28	175.50	-5.1	31,269	-0.02%
2022/08/15	35	176.49	31.1	176.19	178.00	3.9	31,286	0.01%
2022/08/12	73	164.35	140.1	164.35	170.50	-67.1	30,694	-0.22%	大賣/
2022/08/11	26	155.13	27.4	154.97	155.00	-1.4	30,349	0.00%
2022/08/10	84.3	149.91	87	149.36	149.00	-2.7	30,681	-0.01%
2022/08/09	78.2	154.06	71	154.30	154.50	7.2	30,843	0.02%
2022/08/08	43.1	154.98	21	156.29	154.50	22.1	31,057	0.07%
2022/08/05	24.1	157.62	49.1	157.59	159.50	-25.1	31,147	-0.08%
2022/08/04	103	146.75	103	147.95	149.00	0	31,240	0.00%	大買/大賣/
2022/08/03	38	150.86	35	151.34	148.50	3	31,290	0.01%
2022/08/02	56.1	149.13	60	149.88	151.50	-3.9	31,482	-0.01%
2022/08/01	43.5	153.44	33	154.09	153.00	10.5	31,442	0.03%
2022/07/29	59.2	157.98	51	158.53	156.00	8.2	31,376	0.03%
2022/07/28	72.2	160.26	61	159.37	155.50	11.2	31,475	0.04%
2022/07/27	108	166.98	61	168.30	163.00	47	30,798	0.15%	大買/
2022/07/26	45	178.90	44	179.50	177.50	1	29,889	0.00%
2022/07/25	68	178.29	65	178.81	181.50	3	29,826	0.01%
2022/07/22	53	183.48	60	186.60	180.50	-7	29,766	-0.02%
2022/07/21	19	171.71	85	172.63	179.00	-66	29,265	-0.23%
2022/07/20	23	162.78	83	162.69	163.00	-60	28,744	-0.21%
2022/07/19	19	156.79	31	158.66	154.00	-12	28,522	-0.04%
2022/07/18	39	159.65	33	161.85	158.00	6	28,377	0.02%
2022/07/15	11	152.86	9	152.72	152.50	2	28,062	0.01%
2022/07/14	16	147.34	16	148.94	150.00	0	28,107	0.00%
2022/07/13	82	152.45	15	156.03	146.50	67	27,985	0.24%
2022/07/12	35	155.19	13	152.54	150.00	22	28,075	0.08%
2022/07/11	10	166.40	10	165.60	162.00	0	28,455	0.00%
2022/07/08	68.1	170.02	61	169.02	165.00	7.1	28,630	0.02%
2022/07/07	34	166.81	68	169.68	174.00	-34	28,007	-0.12%
2022/07/06	18	170.89	18	169.56	160.50	0	27,834	0.00%
2022/07/05	68	169.99	80	169.99	174.00	-12	27,750	-0.04%
2022/07/04	41.3	172.72	43	172.01	172.50	-1.7	27,851	-0.01%
2022/07/01	79	186.33	47	185.94	172.00	32	27,944	0.11%
2022/06/30	30	186.83	31	188.50	191.00	-1	27,826	0.00%
2022/06/29	29	190.26	34	191.22	194.50	-5	27,816	-0.02%
2022/06/28	57	192.02	56	189.95	190.00	1	27,790	0.00%
2022/06/27	26	197.87	46	199.45	198.00	-20	28,067	-0.07%
2022/06/24	34	189.44	34	189.50	187.50	0	28,540	0.00%
2022/06/23	53	188.84	53	189.47	190.00	0	28,676	0.00%
2022/06/22	74	198.11	78	191.85	186.50	-4	28,328	-0.01%
2022/06/21	25	203.20	23	204.89	207.00	2	28,133	0.01%
2022/06/20	21	206.67	25	206.10	201.50	-4	28,206	-0.01%
2022/06/17	115	209.05	107	208.76	209.00	8	28,277	0.03%	大買/大賣/
2022/06/16	68	227.92	14	230.04	214.50	54	28,039	0.19%
2022/06/15	19	231.26	32	232.88	228.50	-13	28,074	-0.05%
2022/06/14	56	224.90	69	225.18	225.50	-13	28,220	-0.05%
2022/06/13	34	220.13	22	225.09	226.00	12	28,523	0.04%
2022/06/10	44	219.41	44	222.19	225.50	0	29,039	0.00%
2022/06/09	13	223.50	13	222.69	224.00	0	29,291	0.00%
2022/06/08	40.1	228.16	10	228.80	222.50	30.1	29,488	0.10%
2022/06/07	26	228.31	28.1	228.18	228.50	-2.1	30,017	-0.01%
2022/06/06	50.1	227.01	56	227.98	231.50	-5.9	30,785	-0.02%
2022/06/02	26	229.29	14	232.36	226.00	12	31,348	0.04%
2022/06/01	33	243.58	27	242.28	238.00	6	31,717	0.02%
2022/05/31	5.4	236.76	1	235.50	240.50	4.4	31,931	0.01%
2022/05/30	11	239.23	10	241.30	242.00	1	32,963	0.00%
2022/05/27	32.2	239.39	29	237.36	231.00	3.2	33,710	0.01%
2022/05/26	20.2	247.50	13	247.27	238.50	7.2	34,303	0.02%
2022/05/25	10	253.35	10	254.15	255.00	0	34,805	0.00%
2022/05/24	6.2	255.23	17	253.03	250.00	-10.8	35,532	-0.03%
2022/05/23	31	271.56	19	267.00	257.50	12	36,322	0.03%
2022/05/20	14	269.86	13	269.27	269.50	1	36,532	0.00%
2022/05/19	37	264.22	34	267.28	269.50	3	36,484	0.01%
2022/05/18	10	264.75	15	265.27	268.00	-5	36,532	-0.01%
2022/05/17	13	252.42	14	253.29	255.00	-1	36,520	0.00%
2022/05/16	22	263.59	17	267.62	252.50	5	37,163	0.01%
2022/05/13	19	260.79	31	261.40	257.00	-12	37,394	-0.03%
2022/05/12	39	257.37	16	257.19	254.50	23	37,471	0.06%
2022/05/11	20	249.85	25	252.88	257.50	-5	37,788	-0.01%
2022/05/10	14	244.61	15.1	247.22	255.00	-1.1	37,985	0.00%
2022/05/09	51.1	262.55	46	248.49	246.50	5.1	38,497	0.01%
2022/05/06	26	275.77	38	274.79	272.00	-12	38,829	-0.03%
2022/05/05	39	281.12	32	279.45	286.00	7	38,763	0.02%
2022/05/04	29	264.66	23	263.70	262.50	6	38,558	0.02%
2022/05/03	6	264.83	7	264.86	264.50	-1	38,787	0.00%
2022/04/29	47	263.59	46.1	263.34	260.50	0.9	38,955	0.00%
2022/04/28	31	254.34	32	258.36	260.00	-1	38,880	0.00%
2022/04/27	28	239.21	24	242.25	252.50	4	38,898	0.01%
2022/04/26	22	248.05	21	244.17	242.50	1	38,817	0.00%
2022/04/25	24	252.25	19	251.05	248.50	5	39,070	0.01%
2022/04/22	14	264.75	22	264.68	267.50	-8	39,245	-0.02%
2022/04/21	23	276.41	14	275.79	275.00	9	39,660	0.02%
2022/04/20	20	272.10	24	273.21	276.50	-4	39,824	-0.01%
2022/04/19	22	274.98	34.3	270.66	268.50	-12.3	39,943	-0.03%
2022/04/18	20	264.65	23	266.98	272.50	-3	40,018	-0.01%
2022/04/15	15.1	262.84	18	262.56	265.50	-2.9	40,260	-0.01%
2022/04/14	22	283.89	19	282.71	281.50	3	40,341	0.01%
2022/04/13	14.1	285.88	17	286.65	289.50	-2.9	40,256	-0.01%
2022/04/12	28.1	282.84	26	283.42	281.50	2.1	40,177	0.01%
2022/04/11	28	290.61	24	289.81	281.00	4	39,911	0.01%
2022/04/08	36	299.75	49	300.60	301.50	-13	39,727	-0.03%
2022/04/07	42.1	310.92	29.2	305.04	296.00	12.9	39,457	0.03%
2022/04/06	21	309.93	22.2	314.84	317.00	-1.2	39,182	0.00%
2022/04/01	24	304.99	16.3	301.36	312.00	7.8	39,128	0.02%
2022/03/31	18	308.53	17	308.88	305.50	1	39,374	0.00%
2022/03/30	20.2	320.93	59	323.92	312.50	-38.8	39,541	-0.10%
2022/03/29	77.2	317.33	39	317.15	322.50	38.2	39,675	0.10%
2022/03/28	21	298.17	28	303.88	311.00	-7	40,065	-0.02%
2022/03/25	22.1	294.75	35	293.59	296.00	-12.9	40,418	-0.03%
2022/03/24	6	285.67	9	286.72	287.50	-3	40,965	-0.01%
2022/03/23	25	288.46	40	293.74	284.00	-15	42,365	-0.04%
2022/03/22	44	284.85	24.6	285.92	282.00	19.4	42,972	0.05%
2022/03/21	10	277.40	12.2	277.85	274.50	-2.2	43,100	-0.01%
2022/03/18	42.1	272.41	29	272.93	273.00	13.1	43,130	0.03%
2022/03/17	24	274.10	21	272.95	275.00	3	42,942	0.01%
2022/03/16	16.1	261.18	16	260.06	255.00	0.1	42,428	0.00%
2022/03/15	34.3	273.75	31	269.85	260.50	3.3	42,269	0.01%
2022/03/14	14	290.04	15	291.17	286.00	-1	42,126	0.00%
2022/03/11	14	281.32	19	281.92	287.00	-5	41,766	-0.01%
2022/03/10	16	285.78	17	285.50	281.00	-1	41,630	0.00%
2022/03/09	162.1	283.92	160	278.30	275.00	2.1	41,146	0.01%	大買/大賣/
2022/03/08	249.3	284.60	249	274.25	273.50	0.3	40,380	0.00%	大買/大賣/
2022/03/07	14	281.32	15	282.07	287.50	-1	39,594	0.00%
2022/03/04	86.3	301.37	204	297.95	288.00	-117.7	39,069	-0.30%	大賣/鉅額交易
2022/03/03	163	318.81	33	316.70	312.00	130	38,732	0.34%	大買/鉅額交易
2022/03/02	107	299.43	107	303.09	307.00	0	37,914	0.00%	大買/大賣/
2022/03/01	87	281.60	91.6	284.73	299.50	-4.6	37,091	-0.01%
2022/02/25	150	271.07	154	267.69	272.50	-4	36,252	-0.01%	大買/大賣/
2022/02/24	121	245.31	116	244.60	248.00	5	35,583	0.01%	大買/大賣/
2022/02/23	36	245.31	40.2	243.98	245.00	-4.2	34,753	-0.01%
2022/02/22	45.2	236.61	58	237.57	233.50	-12.8	33,923	-0.04%
2022/02/21	24	236.94	23.5	235.62	239.00	0.5	33,503	0.00%
2022/02/18	32	235.19	12	236.29	238.50	20	33,774	0.06%
2022/02/17	30	238.07	28.2	235.57	233.00	1.8	33,898	0.01%
2022/02/16	30.2	244.80	47.4	245.66	243.00	-17.2	33,682	-0.05%
2022/02/15	20	237.58	22	237.11	232.00	-2	33,336	-0.01%
2022/02/14	32.5	233.15	25	231.22	231.00	7.5	33,092	0.02%
2022/02/11	24	242.71	190	243.21	244.00	-166	33,159	-0.50%	大賣/鉅額交易
2022/02/10	187	239.89	29	240.60	234.00	158	32,875	0.48%	大買/鉅額交易
2022/02/09	202	236.23	198	235.29	236.50	4	32,706	0.01%	大買/大賣/
2022/02/08	23	211.54	34	219.41	224.00	-11	32,424	-0.03%
2022/02/07	16	198.59	207	207.44	209.50	-191	32,386	-0.59%	大賣/鉅額交易
2022/01/26	28	204.80	29	201.38	199.50	-1	32,810	0.00%
2022/01/25	35	210.03	52	207.54	205.50	-17	33,233	-0.05%
2022/01/24	178	211.49	90	211.34	213.50	88	33,695	0.26%	大買/
2022/01/21	144.4	215.44	45	216.09	216.00	99.4	34,692	0.29%	大買/
2022/01/20	79	216.32	78	216.99	219.00	1	35,430	0.00%
2022/01/19	150	213.04	151	212.94	215.00	-1	36,018	0.00%	大買/大賣/
2022/01/18	14	214.39	16	213.72	209.00	-2	36,701	-0.01%
2022/01/17	13	211.85	14.2	212.85	214.50	-1.2	37,392	0.00%
2022/01/14	414.2	201.68	397	203.09	213.00	17.2	37,851	0.05%	大買/大賣/
2022/01/13	174	198.17	176	199.43	200.50	-2	38,128	-0.01%	大買/大賣/
2022/01/12	13	199.46	9	200.44	200.50	4	38,678	0.01%
2022/01/11	8	202.31	24	199.06	199.00	-16	39,898	-0.04%
2022/01/10	41	203.45	51	208.60	207.00	-10	40,656	-0.02%
2022/01/07	47	212.56	37.4	205.11	199.00	9.6	41,496	0.02%
2022/01/06	11	210.64	24	210.17	211.00	-13	41,693	-0.03%
2022/01/05	23	220.43	16.1	219.64	218.50	6.9	42,783	0.02%
2022/01/04	8.1	226.97	9.7	228.62	221.00	-1.6	44,346	0.00%
2022/01/03	9.1	229.31	3.1	232.40	226.00	6	44,732	0.01%
2021/12/30	17.1	235.97	24.3	236.56	239.00	-7.2	44,982	-0.02%
2021/12/29	11	238.86	8.5	237.97	238.00	2.5	44,942	0.01%
2021/12/28	10	240.20	6	242.67	245.50	4	45,334	0.01%
2021/12/27	22	247.77	18	247.50	238.50	4	45,452	0.01%
2021/12/24	14	248.57	14.1	247.96	249.00	-0.1	45,182	0.00%
2021/12/23	40	247.10	39	244.96	243.00	1	45,107	0.00%
2021/12/22	117	241.93	109	241.50	243.00	8	44,945	0.02%	大買/大賣/
2021/12/21	31	225.89	137.3	228.25	238.50	-106.3	44,416	-0.24%	大賣/鉅額交易
2021/12/20	67	224.71	71.2	224.30	217.00	-4.2	43,896	-0.01%
2021/12/17	175	221.87	81.7	221.32	225.50	93.3	43,928	0.21%	大買/
2021/12/16	40	208.01	41.1	212.24	217.50	-1.1	42,868	0.00%
2021/12/15	5	183.70	52	194.72	198.00	-47	42,239	-0.11%
2021/12/14	36	181.33	5	181.00	180.00	31	42,330	0.07%
2021/12/13	15	188.80	34	194.03	194.00	-19	43,128	-0.04%
2021/12/10	9	188.28	8	189.75	187.50	1	43,465	0.00%
2021/12/09	36	193.15	51	192.75	188.50	-15	44,281	-0.03%
2021/12/08	0	0.00	30	188.55	194.50	-30	44,790	-0.07%
2021/12/07	10	179.35	7	176.43	177.00	3	44,992	0.01%
2021/12/06	17	180.59	10	182.05	178.50	7	45,320	0.02%
2021/12/03	44	189.84	33	190.36	190.00	11	45,555	0.02%
2021/12/02	22	186.11	21	185.57	184.50	1	45,714	0.00%
2021/12/01	6	184.33	4	186.00	187.00	2	45,984	0.00%
2021/11/30	4	186.88	4	187.88	186.00	0	46,512	0.00%
2021/11/29	50	180.48	38	175.83	183.00	12	47,677	0.03%
2021/11/26	49	178.65	29.2	176.30	182.00	19.8	48,042	0.04%
2021/11/25	7.5	180.50	12	180.04	176.50	-4.5	47,917	-0.01%
2021/11/24	7.5	178.77	8	178.38	179.00	-0.5	47,883	0.00%
2021/11/23	10	183.80	9	184.50	184.50	1	48,613	0.00%
2021/11/22	3.5	187.57	3	188.67	190.00	0.5	48,686	0.00%
2021/11/19	25.7	190.35	38	188.08	190.50	-12.3	48,565	-0.03%
2021/11/18	16	198.75	3	196.17	196.00	13	48,409	0.03%
2021/11/17	20.2	201.73	38	201.80	206.00	-17.8	48,307	-0.04%
2021/11/16	39	198.46	27	200.39	193.50	12	47,897	0.03%
2021/11/15	9	195.83	13	197.38	198.50	-4	47,378	-0.01%
2021/11/12	39	196.15	27	198.11	189.00	12	47,110	0.03%
2021/11/11	7	188.57	9	190.56	191.00	-2	46,520	0.00%
2021/11/10	16	184.59	16	185.94	194.00	0	46,153	0.00%
2021/11/09	22	185.36	25.6	185.78	181.00	-3.6	45,662	-0.01%
2021/11/08	14	185.82	4.1	185.17	181.00	9.9	45,141	0.02%
2021/11/05	61.1	190.02	54.3	185.19	197.00	6.8	44,724	0.02%
2021/11/04	17.6	195.06	15.1	194.76	190.50	2.5	44,059	0.01%
2021/11/03	27.2	197.88	25	193.10	193.50	2.2	43,471	0.01%
2021/11/02	58.5	202.96	52.3	203.88	205.50	6.2	43,072	0.01%
2021/11/01	30	213.85	38	213.39	210.00	-8	42,405	-0.02%
2021/10/29	50	204.12	30	203.03	201.00	20	41,622	0.05%
2021/10/28	17	187.91	28.4	189.85	196.50	-11.4	40,311	-0.03%
2021/10/27	73	171.10	58.3	173.68	179.00	14.7	39,421	0.04%
2021/10/26	27.5	171.77	47	169.28	163.00	-19.5	38,611	-0.05%
2021/10/25	91	169.64	287.9	168.87	176.00	-196.9	37,727	-0.52%	大賣/鉅額交易
2021/10/22	217	161.37	24.1	160.08	166.50	192.9	36,525	0.53%	大買/鉅額交易
2021/10/21	23	153.59	19	154.24	151.50	4	35,522	0.01%
2021/10/20	27	149.78	19	151.58	153.50	8	34,614	0.02%
2021/10/19	53	147.36	43.2	148.91	147.50	9.8	33,683	0.03%
2021/10/18	32	140.34	27	141.91	141.00	5	32,110	0.02%
2021/10/15	24	135.54	40.3	138.10	143.00	-16.3	31,001	-0.05%
2021/10/14	16	130.63	30	129.28	130.00	-14	29,551	-0.05%
2021/10/13	34	135.69	28	134.27	131.50	6	28,779	0.02%
2021/10/12	33	131.67	33	131.20	133.00	0	27,418	0.00%
2021/10/08	5	124.40	49	128.20	130.00	-44	25,623	-0.17%
2021/10/07	6	115.17	33	116.32	118.50	-27	25,160	-0.11%
2021/10/06	12	110.08	8	109.75	108.00	4	25,003	0.02%
2021/10/05	23	107.67	15	109.70	112.00	8	25,354	0.03%
2021/10/04	3	110.83	12	112.04	109.00	-9	25,273	-0.04%
2021/10/01	16	109.53	20	107.95	107.50	-4	25,585	-0.02%
2021/09/30	10	114.90	9	115.06	115.00	1	25,583	0.00%
2021/09/29	23	114.39	16	113.56	115.00	7	25,693	0.03%
2021/09/28	20	118.30	28	116.93	120.50	-8	25,254	-0.03%
2021/09/27	8	117.69	6	116.42	114.50	2	24,602	0.01%
2021/09/24	59	118.43	177	118.18	118.00	-118	24,250	-0.49%	大賣/鉅額交易
2021/09/23	18	114.25	29.1	113.04	115.50	-11.1	23,388	-0.05%
2021/09/22	23	108.30	6	108.33	106.00	17	23,034	0.07%
2021/09/17	12	112.92	40	112.38	114.00	-28	22,693	-0.12%
2021/09/16	43	115.56	53	114.39	112.50	-10	22,132	-0.05%
2021/09/15	30	111.45	21	112.26	111.50	9	21,085	0.04%
2021/09/14	173	112.09	23	112.59	115.00	150	20,608	0.73%	大買/鉅額交易
2021/09/13	16	110.81	30	109.28	109.00	-14	19,661	-0.07%
2021/09/10	26	106.96	82	108.46	110.50	-56	18,802	-0.30%
2021/09/09	24	99.86	23	100.23	100.50	1	18,216	0.01%
2021/09/08	28	96.41	22	96.06	93.40	6	17,894	0.03%
2021/09/07	42.1	100.71	31	101.04	98.30	11.1	17,543	0.06%
2021/09/06	51	110.37	45	111.80	109.00	6	17,535	0.03%
2021/09/03	33	111.48	41	110.49	110.00	-8	17,809	-0.04%
2021/09/02	69	110.12	64	112.48	109.00	5	17,265	0.03%
2021/09/01	41	103.92	36	106.19	109.00	5	15,914	0.03%
2021/08/31	20	99.37	75	99.74	99.20	-55	15,298	-0.36%
2021/08/30	23	103.02	3	103.33	103.00	20	15,046	0.13%
2021/08/27	85.3	106.98	155	106.14	103.50	-69.7	15,000	-0.46%	大賣/
2021/08/26	52	98.03	30	99.25	104.00	22	14,197	0.15%
2021/08/25	2	95.30	14	95.41	94.80	-12	14,015	-0.09%
2021/08/24	64	96.30	27	97.33	94.30	37	14,283	0.26%
2021/08/23	18	95.39	10	95.28	94.40	8	14,264	0.06%
2021/08/20	2	90.70	6	89.63	90.90	-4	14,185	-0.03%
2021/08/19	27	89.50	7	89.59	86.20	20	14,118	0.14%
2021/08/18	7	85.60	4	87.88	89.80	3	14,353	0.02%
2021/08/17	1	91.60	80	91.15	86.70	-79	14,560	-0.54%
2021/08/16	121	92.34	3	91.10	92.40	118	14,540	0.81%	大買/鉅額交易
2021/08/13	3	94.73	16	92.66	92.10	-13	14,543	-0.09%
2021/08/12	7	97.00	0	0.00	95.40	7	14,571	0.05%
2021/08/11	15	96.53	63	95.10	97.10	-48	14,663	-0.33%
2021/08/10	9	98.57	4	98.10	97.30	5	14,664	0.03%
2021/08/09	7	99.77	10	99.63	98.80	-3	14,657	-0.02%
2021/08/06	13	98.33	5	97.64	99.30	8	14,668	0.05%
2021/08/05	4	106.50	9	107.28	106.00	-5	14,479	-0.03%
2021/08/04	32	109.55	10	112.35	108.50	22	14,651	0.15%
2021/08/03	6	112.33	14	112.43	114.50	-8	14,710	-0.05%
2021/08/02	42	112.76	20	110.33	112.00	22	14,752	0.15%
2021/07/30	43	111.37	41	111.24	112.50	2	14,891	0.01%
2021/07/29	28	107.46	23.1	107.56	108.00	4.9	14,903	0.03%
2021/07/28	10	105.30	3	105.83	105.00	7	15,093	0.05%
2021/07/27	10.1	119.27	10.3	118.65	116.50	-0.2	15,783	0.00%
2021/07/26	37	119.57	10	121.75	121.50	27	16,255	0.17%
2021/07/23	22	112.32	8	111.75	112.50	14	17,371	0.08%
2021/07/22	34	117.50	23	116.30	118.50	11	18,178	0.06%
2021/07/21	5	107.50	0	0.00	110.00	5	18,336	0.03%
2021/07/20	18	111.00	15.2	113.90	111.50	2.8	18,661	0.02%
2021/07/19	35	114.49	12	111.71	118.00	23	18,678	0.12%
2021/07/16	20	110.50	26	108.77	109.00	-6	18,767	-0.03%
2021/07/15	3	107.17	2	108.25	109.00	1	18,898	0.01%
2021/07/14	35	113.70	18	111.92	114.00	17	18,999	0.09%
2021/07/13	26	113.07	51	113.60	111.00	-25	18,915	-0.13%
2021/07/12	48	111.51	94	110.48	110.50	-46	18,689	-0.25%
2021/07/09	38	100.75	55.8	102.53	106.50	-17.8	18,206	-0.10%
2021/07/08	131.2	94.24	87	94.80	97.10	44.2	18,020	0.24%	大買/
2021/07/07	16	89.44	70	89.96	91.80	-54	17,495	-0.31%
2021/07/06	85.1	83.14	76	84.83	83.50	9.1	17,327	0.05%
2021/07/05	16	81.58	18.1	84.02	85.40	-2.1	17,067	-0.01%
2021/07/02	9	76.02	9	76.24	77.70	0	16,992	0.00%
2021/07/01	50	76.30	3	73.87	74.00	47	17,167	0.27%
2021/06/30	3	75.83	0	0.00	76.10	3	17,153	0.02%
2021/06/29	12	77.17	9	77.99	75.50	3	17,130	0.02%
2021/06/28	1	74.90	7	75.97	76.30	-6	16,934	-0.04%
2021/06/25	4	76.33	4	75.60	75.60	0	16,899	0.00%
2021/06/24	10	76.68	8	76.95	76.70	2	16,852	0.01%
2021/06/23	34	76.26	67	77.19	76.70	-33	16,816	-0.20%
2021/06/22	0	0.00	8	74.81	74.80	-8	16,677	-0.05%
2021/06/21	8	75.29	2	75.55	75.20	6	16,606	0.04%
2021/06/18	13	77.50	3	77.37	76.30	10	16,489	0.06%
2021/06/17	6	76.20	18	77.03	77.60	-12	16,286	-0.07%
2021/06/16	12	76.65	13	75.78	75.10	-1	16,105	-0.01%
2021/06/15	88	77.57	53	77.34	78.10	35	15,932	0.22%
2021/06/11	22	76.69	57.4	77.08	78.10	-35.4	15,368	-0.23%
2021/06/10	6.2	71.30	10	71.22	71.00	-3.9	14,589	-0.03%
2021/06/09	21	70.64	11	72.07	69.80	10	14,417	0.07%
2021/06/08	3	70.83	3	71.27	71.40	0	14,302	0.00%
2021/06/07	0	0.00	3	70.53	71.10	-3	14,221	-0.02%
2021/06/04	17	69.81	3	72.03	69.10	14	14,091	0.10%
2021/06/03	8	70.43	25	71.02	70.80	-17	13,914	-0.12%
2021/06/02	5	69.16	0	0.00	69.00	5	13,719	0.04%
2021/06/01	21	69.70	39	70.12	69.40	-18	13,598	-0.13%
2021/05/31	38	68.26	38	67.31	68.40	0	13,283	0.00%
2021/05/28	16	67.13	18	67.79	67.50	-2	13,129	-0.02%
2021/05/27	2	65.75	2	66.20	65.60	0	13,009	0.00%
2021/05/26	32	67.02	15	67.15	66.30	17	12,918	0.13%
2021/05/25	7	64.53	18	65.34	67.50	-11	12,631	-0.09%
2021/05/24	17	60.12	0	0.00	61.40	17	12,312	0.14%
2021/05/21	5	60.32	3	60.87	59.80	2	12,295	0.02%
2021/05/20	6	59.17	7	59.74	58.80	-1	12,298	-0.01%
2021/05/19	2	58.10	0	0.00	58.20	2	12,244	0.02%
2021/05/18	5	57.02	2	57.85	58.50	3	12,109	0.02%
2021/05/17	3	55.27	6	54.42	53.20	-3	12,039	-0.02%
2021/05/14	4	59.85	1	61.70	57.60	3	11,963	0.03%
2021/05/13	7	61.57	8	60.29	59.50	-1	11,838	-0.01%
2021/05/12	12	60.47	45	61.66	59.40	-33	11,728	-0.28%
2021/05/11	7	63.41	18	63.98	63.30	-11	11,444	-0.10%
2021/05/10	12	66.93	0	0.00	66.90	12	11,262	0.11%
2021/05/07	91	68.84	97	68.39	68.00	-6	11,214	-0.05%
2021/05/06	4	67.05	9	67.89	67.00	-5	11,047	-0.05%
2021/05/05	44	68.65	26	69.79	66.50	18	10,896	0.17%
2021/05/04	73	71.72	62	68.12	73.80	11	10,606	0.10%
2021/05/03	46.1	71.70	30	69.89	69.80	16.1	10,416	0.15%
2021/04/29	47	72.44	38	73.21	74.50	9	10,415	0.09%
2021/04/28	19	65.60	55	66.21	67.80	-36	9,319	-0.39%
2021/04/27	11	61.35	7	61.41	61.70	4	8,510	0.05%
2021/04/26	25	62.15	47.1	61.73	62.60	-22.1	8,303	-0.27%
2021/04/23	5	57.60	1	57.40	58.80	4	7,967	0.05%
2021/04/22	14	56.92	4	58.28	56.50	10	8,021	0.12%
2021/04/21	10	59.41	7	59.57	58.70	3	7,949	0.04%
2021/04/20	14	58.59	9	60.38	61.00	5	7,961	0.06%
2021/04/19	23	59.55	10	60.07	59.00	13	7,977	0.16%
2021/04/16	7	59.00	18	58.82	59.50	-11	7,882	-0.14%
2021/04/15	15	57.73	18	57.23	59.30	-3	7,719	-0.04%
2021/04/14	26	58.88	16	58.39	56.40	10	7,561	0.13%
2021/04/13	1	56.20	11	58.16	57.90	-10	7,244	-0.14%
2021/04/12	2	58.00	7	59.11	56.90	-5	6,962	-0.07%
2021/04/09	10	58.90	30	58.49	57.50	-20	6,837	-0.29%
2021/04/08	2	57.40	20	56.74	57.20	-18	6,536	-0.28%
2021/04/07	14	56.34	21	55.85	57.40	-7	6,373	-0.11%
2021/04/06	3	53.60	1	53.70	53.40	2	6,225	0.03%
2021/04/01	8	52.86	4	52.93	53.00	4	6,271	0.06%
2021/03/31	4	52.63	3	52.93	52.10	1	6,248	0.02%
2021/03/30	2	52.05	5	52.26	52.40	-3	6,224	-0.05%
2021/03/29	2	51.90	3	51.77	51.90	-1	6,285	-0.02%
2021/03/26	2	52.10	6	52.05	52.10	-4	6,383	-0.06%
2021/03/25	6	50.52	0	0.00	50.40	6	6,379	0.09%
2021/03/24	1	50.90	1	51.10	50.70	0	6,395	0.00%
2021/03/23	2	51.40	1	51.10	51.10	1	6,429	0.02%
2021/03/22	0	0.00	4	51.68	51.40	-4	6,455	-0.06%
2021/03/19	6	50.70	6.2	50.73	51.00	-0.2	6,639	0.00%
2021/03/18	12	52.52	7	52.26	51.90	5	6,650	0.08%
2021/03/17	4	51.92	5	51.72	51.90	-1	6,711	-0.01%
2021/03/16	4	52.15	4	52.10	51.90	0	6,770	0.00%
2021/03/12	4	51.20	1	50.90	51.00	3	7,027	0.04%
2021/03/11	1	50.90	0	0.00	51.00	1	7,576	0.01%
2021/03/10	4	49.96	4	49.98	50.10	0	8,052	0.00%
2021/03/09	13	49.22	4	49.20	49.50	9	8,093	0.11%
2021/03/08	3	50.70	4	50.68	49.95	-1	8,096	-0.01%
2021/03/05	5	49.68	8	50.35	49.95	-3	8,098	-0.04%
2021/03/04	5	51.70	8	50.90	50.90	-3	8,126	-0.04%
2021/03/03	8	51.69	8	51.60	51.90	0	8,098	0.00%
2021/03/02	5	52.48	0	0.00	52.10	5	8,061	0.06%
2021/02/26	2	53.80	11	53.41	53.00	-9	8,057	-0.11%
2021/02/25	10	54.30	1	54.30	53.40	9	8,060	0.11%
2021/02/24	2	54.20	2	54.30	53.90	0	8,146	0.00%
2021/02/23	12	55.66	0	55.40	55.40	12	8,135	0.15%
2021/02/22	6	55.97	34	55.90	57.30	-28	8,151	-0.34%
2021/02/19	11	55.41	10	55.21	55.90	1	8,006	0.01%
2021/02/18	6	53.32	5	53.70	54.00	1	7,934	0.01%
2021/02/17	6	53.13	2	53.55	53.20	4	7,932	0.05%
2021/02/05	1	51.70	3	51.80	51.80	-2	7,883	-0.03%
2021/02/04	1	53.20	5	53.18	52.20	-4	7,859	-0.05%
2021/02/03	1	53.70	4	53.58	53.30	-3	7,823	-0.04%
2021/02/02	7	52.79	7	52.77	52.90	0	7,771	0.00%
2021/02/01	2	51.20	2	51.60	51.40	0	7,737	0.00%
2021/01/29	5	54.10	4	54.55	52.20	1	7,685	0.01%
2021/01/28	15	53.73	35	53.63	53.40	-20	7,537	-0.27%
2021/01/27	9	52.40	11	52.85	52.50	-2	7,391	-0.03%
2021/01/26	19	51.68	9	52.39	51.10	10	7,215	0.14%
2021/01/25	39	55.57	18	56.46	54.10	21	7,011	0.30%
2021/01/22	19	56.17	47.6	56.76	57.90	-28.6	6,417	-0.45%
2021/01/21	2	52.40	17	53.09	52.70	-15	5,889	-0.25%
2021/01/20	4	51.25	3	50.60	51.00	1	5,790	0.02%
2021/01/19	1	53.50	2	53.80	53.00	-1	5,727	-0.02%
2021/01/18	1	52.50	10	51.76	52.40	-9	5,755	-0.16%
2021/01/15	5	53.68	2	53.80	53.40	3	5,758	0.05%
2021/01/14	3	53.53	3	53.70	54.00	0	5,626	0.00%
2021/01/13	15	53.53	10	53.48	54.00	5	5,539	0.09%
2021/01/12	0	0.00	7	52.14	52.00	-7	5,405	-0.13%
2021/01/11	4	51.00	1	51.50	51.60	3	5,245	0.06%
2021/01/08	12	49.99	1	50.20	48.75	11	5,169	0.21%
2021/01/06	2.1	52.05	5	49.96	49.30	-2.9	5,073	-0.06%
2021/01/05	11	51.37	11	51.46	51.50	0	4,950	0.00%
2021/01/04	10	52.10	12	51.63	52.20	-2	4,891	-0.04%
2020/12/31	1	51.20	0	0.00	50.90	1	4,803	0.02%
2020/12/30	0	0.00	1	51.50	51.50	-1	4,777	-0.02%
2020/12/29	7	52.00	2	51.85	51.90	5	4,740	0.11%
2020/12/28	0.1	51.80	5	51.56	51.80	-4.9	4,581	-0.11%
2020/12/25	1	50.90	1	50.60	50.70	0	4,467	0.00%
2020/12/23	7	51.30	3	51.30	51.20	4	4,403	0.09%
2020/12/22	1	51.00	12	50.67	49.65	-11	4,331	-0.25%
2020/12/21	3	48.80	1	48.80	49.20	2	4,222	0.05%
2020/12/18	3	49.93	1	50.00	49.95	2	4,176	0.05%
2020/12/16	0	0.00	1	50.80	50.50	-1	4,107	-0.02%
2020/12/15	1	52.80	2	52.15	50.40	-1	4,083	-0.02%
2020/12/14	2	50.40	3	50.53	50.50	-1	3,880	-0.03%
2020/12/11	5	49.80	3	49.47	49.50	2	3,852	0.05%
2020/12/10	5.5	50.57	9	50.72	50.70	-3.5	3,835	-0.09%
2020/12/09	5	51.40	4	51.78	51.70	1	3,743	0.03%
2020/12/08	8	53.39	9	53.47	52.70	-1	3,599	-0.03%
2020/12/07	36.5	55.18	34	55.07	55.40	2.5	3,438	0.07%
2020/12/04	27	52.88	42	52.68	53.40	-15	2,870	-0.52%
2020/12/03	5	48.79	5	49.18	48.55	0	2,374	0.00%
2020/12/02	2	48.75	4	48.89	48.50	-2	2,332	-0.09%
2020/12/01	0	0.00	1	47.80	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	2	48.08	47.95	-2	2,292	-0.09%
2020/11/27	3	46.90	7	47.10	47.05	-4	2,241	-0.18%
2020/11/26	6	46.37	0	0.00	46.60	6	2,249	0.27%
2020/11/25	0	0.00	1	46.75	46.05	-1	2,250	-0.04%
2020/11/24	2	46.88	1	47.15	47.00	1	2,210	0.05%
2020/11/23	9	46.83	8	47.31	47.65	1	2,171	0.05%
2020/11/20	7	45.76	9	45.79	46.05	-2	2,028	-0.10%
2020/11/19	10	45.89	12	45.90	45.35	-2	1,985	-0.10%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	5	45.58	5	45.70	45.35	0	1,872	0.00%
2020/11/16	6	45.38	1	45.20	45.15	5	1,890	0.26%
2020/11/13	2	44.35	0	0.00	44.35	2	1,879	0.11%
2020/11/12	0	0.00	2	44.00	43.80	-2	1,883	-0.11%
2020/11/11	0	0.00	2	43.70	43.70	-2	1,877	-0.11%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/09	1	43.65	2	43.30	43.60	-1	1,877	-0.05%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/03	1	41.55	0.8	41.30	41.25	0.2	1,959	0.01%
2020/11/02	1	40.70	6	40.83	40.80	-5	2,007	-0.25%
2020/10/30	1	41.55	2	41.65	41.65	-1	2,050	-0.05%
2020/10/29	1	41.80	1	41.70	42.00	0	2,087	0.00%
2020/10/28	0	43.40	0	0.00	42.80	0	2,080	0.00%
2020/10/27	0	0.00	3	43.53	43.40	-3	2,133	-0.14%
2020/10/26	6	43.17	0	0.00	43.35	6	2,166	0.28%
2020/10/23	0	0.00	2	43.95	44.10	-2	2,143	-0.09%
2020/10/22	1	43.40	1	43.50	43.00	0	2,260	0.00%
2020/10/21	1	43.10	1	43.80	43.05	0	2,425	0.00%
2020/10/20	5	44.08	1	43.90	43.05	4	2,688	0.15%
2020/10/19	1	42.50	1	43.80	44.15	0	2,701	0.00%
2020/10/16	2	42.65	1	42.25	42.25	1	2,745	0.04%
2020/10/13	1	43.25	0	0.00	43.25	1	2,988	0.03%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/10/07	1	44.85	0	0.00	44.95	1	3,109	0.03%
2020/09/30	1	43.10	0	0.00	43.85	1	3,455	0.03%
2020/09/28	0	0.00	0	43.85	44.05	0	3,909	0.00%
2020/09/25	1	42.65	2	42.20	42.00	-1	4,182	-0.02%
2020/09/24	1	44.05	3	43.60	43.00	-2	4,699	-0.04%
2020/09/22	4	44.58	6	43.70	44.30	-2	5,186	-0.04%
2020/09/21	5	45.85	0	0.00	44.90	5	5,464	0.09%
2020/09/18	1	45.70	7	45.74	45.65	-6	5,792	-0.10%
2020/09/16	6	45.15	1	45.65	45.05	5	6,332	0.08%
2020/09/15	1	45.40	4	44.66	45.40	-3	6,368	-0.05%
2020/09/14	1	44.05	0	0.00	44.00	1	6,492	0.02%
2020/09/11	0	0.00	10	43.01	42.90	-10	6,519	-0.15%
2020/09/09	3.4	43.45	0	0.00	43.45	3.4	6,563	0.05%
2020/09/08	1	44.20	1	43.85	43.85	0	6,580	0.00%
2020/09/07	1	44.30	2	44.18	43.55	-1	6,638	-0.02%
2020/09/04	2	43.65	0	0.00	43.95	2	6,670	0.03%
2020/09/02	13	45.41	3	45.18	45.10	10	6,696	0.15%
2020/09/01	3	44.98	1	45.05	44.95	2	6,706	0.03%
2020/08/26	1	44.20	1	44.40	44.50	0	6,789	0.00%
2020/08/25	0	0.00	2	44.50	44.40	-2	6,849	-0.03%
2020/08/24	2	43.40	0	0.00	43.40	2	6,875	0.03%
2020/08/21	1	43.55	0	0.00	43.50	1	6,903	0.01%
2020/08/20	2	42.00	5	42.66	42.40	-3	6,915	-0.04%
2020/08/19	4	45.01	3	45.10	45.20	1	6,871	0.01%
2020/08/18	0	0.00	2	46.18	46.30	-2	6,847	-0.03%
2020/08/17	1	47.00	0	0.00	47.00	1	6,914	0.01%
2020/08/14	0	0.00	10	46.40	47.00	-10	6,979	-0.14%
2020/08/12	0	0.00	5	46.60	46.60	-5	6,993	-0.07%
2020/08/11	0	0.00	1	47.65	47.30	-1	6,969	-0.01%
2020/08/10	5	48.34	0	0.00	47.25	5	6,966	0.07%
2020/08/06	10	47.80	0	0.00	47.70	10	6,923	0.14%
2020/08/05	4	48.43	5	48.75	48.60	-1	6,887	-0.01%
2020/08/04	2	47.55	3	47.40	47.80	-1	6,835	-0.01%
2020/07/30	0	0.00	3	47.43	47.80	-3	6,752	-0.04%
2020/07/29	3	46.75	2	46.73	46.95	1	6,725	0.01%
2020/07/28	21	47.64	3	47.88	46.20	18	6,658	0.27%
2020/07/27	28	50.16	6	51.80	49.15	22	6,524	0.34%
2020/07/24	23	52.97	12	52.70	52.10	11	6,354	0.17%
2020/07/23	11	52.84	4	52.60	52.90	7	6,085	0.12%
2020/07/22	6	52.10	3	51.90	52.50	3	6,034	0.05%
2020/07/21	18	52.46	10	52.35	53.00	8	6,100	0.13%
2020/07/20	5	50.07	3	50.20	50.80	2	6,105	0.03%
2020/07/17	4	49.90	1	50.20	48.95	3	6,066	0.05%
2020/07/15	1	50.40	1	51.70	50.10	0	6,025	0.00%
2020/07/14	1	51.80	4	51.10	51.00	-3	6,004	-0.05%
2020/07/10	3	50.73	8	51.53	50.80	-5	5,933	-0.08%
2020/07/09	10	53.57	6	53.48	52.60	4	5,837	0.07%
2020/07/08	8	52.90	16	53.78	54.00	-8	5,663	-0.14%
2020/07/07	15	52.00	14	53.00	51.50	1	5,429	0.02%
2020/07/06	22	54.43	36	54.50	54.00	-14	5,261	-0.27%
2020/07/03	36	53.41	33	53.53	52.80	3	5,033	0.06%
2020/07/02	21	50.67	66	48.12	51.30	-45	4,544	-0.99%
2020/07/01	29	47.47	10	46.99	47.75	19	4,233	0.45%
2020/06/30	41	47.21	32	47.59	46.40	9	4,065	0.22%
2020/06/29	13	45.82	86	46.40	46.50	-73	3,795	-1.92%
2020/06/24	35	45.13	38	45.07	44.80	-3	3,484	-0.09%
2020/06/23	28	43.39	3	43.00	43.35	25	3,083	0.81%
2020/06/22	12	41.53	2	42.80	42.70	10	2,987	0.33%
2020/06/19	6	42.33	2	42.83	41.00	4	2,984	0.13%
2020/06/16	5	41.55	5	41.85	41.90	0	2,819	0.00%
2020/06/15	0	0.00	3	41.90	41.45	-3	2,862	-0.10%
2020/06/12	9	41.36	0	0.00	41.65	9	2,889	0.31%
2020/06/11	3	43.97	0	0.00	42.80	3	2,908	0.10%
2020/06/10	0	0.00	3	44.37	44.20	-3	2,951	-0.10%
2020/06/09	2	44.05	2	44.20	44.35	0	2,993	0.00%
2020/06/08	61	44.95	0.1	44.85	44.90	60.9	3,017	2.02%
2020/06/05	1	44.70	0	0.00	44.90	1	2,992	0.03%
2020/06/03	1	44.20	2	45.05	45.05	-1	3,010	-0.03%
2020/06/02	1	44.25	0	0.00	44.40	1	2,974	0.03%
2020/06/01	2	44.65	4	44.98	45.10	-2	2,948	-0.07%
2020/05/29	2	43.60	3	44.07	43.60	-1	2,905	-0.03%
2020/05/28	2	43.83	0	0.00	43.35	2	2,887	0.07%
2020/05/27	4	43.85	7	44.26	43.85	-3	2,902	-0.10%
2020/05/25	1	43.30	0	0.00	43.70	1	2,915	0.03%
2020/05/22	1	43.70	1	43.95	43.60	0	2,934	0.00%
2020/05/21	4	43.91	6	43.86	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	3	42.52	42.30	-3	2,828	-0.11%
2020/05/19	7	41.80	1	42.25	41.95	6	2,832	0.21%
2020/05/18	0	0.00	2	40.60	40.50	-2	2,819	-0.07%
2020/05/15	1	42.40	2	41.63	41.35	-1	2,838	-0.04%
2020/05/14	1	43.05	1.3	42.16	42.10	-0.3	2,851	-0.01%
2020/05/13	1	42.25	1	43.80	43.70	0	2,869	0.00%
2020/05/12	0	0.00	2	42.40	42.40	-2	2,915	-0.07%
2020/05/11	0	0.00	2	43.40	43.35	-2	2,927	-0.07%
2020/05/08	4	43.56	4	43.51	43.05	0	2,945	0.00%
2020/05/07	3	43.45	2	43.83	43.55	1	2,940	0.03%
2020/05/06	3	42.77	0	0.00	42.60	3	2,932	0.10%
2020/05/05	2	42.93	1	42.75	42.80	1	2,964	0.03%
2020/05/04	4	42.51	1	42.65	42.60	3	2,988	0.10%
2020/04/30	0	0.00	1	43.45	43.35	-1	3,014	-0.03%
2020/04/29	1	42.95	3	42.95	43.20	-2	3,039	-0.07%
2020/04/28	1	43.00	0	0.00	42.95	1	3,127	0.03%
2020/04/27	1	42.80	1	43.00	42.80	0	3,171	0.00%
2020/04/24	8	42.78	2	43.10	42.55	6	3,160	0.19%
2020/04/23	5	44.50	19	44.66	45.30	-14	3,036	-0.46%
2020/04/22	3	41.88	2	42.20	42.65	1	2,927	0.03%
2020/04/21	6	42.73	5	43.06	41.80	1	2,950	0.03%
2020/04/20	2	43.00	5	41.60	43.00	-3	3,053	-0.10%
2020/04/17	2	42.20	2	43.00	42.05	0	3,103	0.00%
2020/04/16	3	41.75	1	41.50	41.60	2	3,147	0.06%
2020/04/15	4	41.20	2	40.80	41.80	2	3,291	0.06%
2020/04/14	0	0.00	5	40.90	41.00	-5	3,368	-0.15%
2020/04/13	0	0.00	3	40.00	39.80	-3	3,432	-0.09%
2020/04/09	1	41.00	9	40.62	40.35	-8	3,753	-0.21%
2020/04/08	7	40.47	4	40.90	41.20	3	3,905	0.08%
2020/04/07	12	38.69	4	38.78	38.80	8	3,875	0.21%
2020/04/06	3	37.45	0	0.00	37.45	3	3,842	0.08%
2020/03/31	1	36.70	1	37.45	36.30	0	3,870	0.00%
2020/03/30	1	35.10	21	35.20	36.70	-20	3,875	-0.52%
2020/03/27	2	37.05	2	36.20	36.20	0	3,858	0.00%
2020/03/26	5	36.13	6	36.56	36.50	-1	3,829	-0.03%
2020/03/25	4	36.39	11	36.25	36.40	-7	3,837	-0.18%
2020/03/24	6	33.73	12	34.03	34.10	-6	3,804	-0.16%
2020/03/23	1	31.10	7	30.31	32.15	-6	3,791	-0.16%
2020/03/20	4	31.26	3	31.75	32.05	1	3,796	0.03%
2020/03/19	6	29.78	3	29.15	29.15	3	3,801	0.08%
2020/03/18	7	33.65	4	33.35	32.35	3	3,768	0.08%
2020/03/17	7	31.85	2	32.40	32.95	5	3,806	0.13%
2020/03/16	7	34.51	2	34.88	32.70	5	3,763	0.13%
2020/03/13	9	34.55	0	0.00	34.55	9	3,676	0.24%
2020/03/12	16	38.86	4	39.59	38.35	12	3,623	0.33%
2020/03/11	6	42.99	2	43.78	42.35	4	3,576	0.11%
2020/03/10	1	43.20	2	43.45	43.80	-1	3,586	-0.03%
2020/03/09	11	43.56	9	43.63	42.80	2	3,570	0.06%
2020/03/06	6	45.48	0	0.00	45.05	6	3,566	0.17%
2020/03/05	3	45.83	0	0.00	45.90	3	3,598	0.08%
2020/03/04	3	44.78	1	45.10	45.05	2	3,633	0.06%
2020/03/03	4	45.85	3	46.15	45.55	1	3,623	0.03%
2020/03/02	1	45.00	6	45.28	45.00	-5	3,613	-0.14%
2020/02/27	6	44.62	2	45.70	44.05	4	3,588	0.11%
2020/02/26	15	45.91	0	0.00	45.60	15	3,576	0.42%
2020/02/25	10	45.94	1	45.60	46.10	9	3,569	0.25%
2020/02/24	2	46.65	0	0.00	46.80	2	3,538	0.06%
2020/02/21	4	47.76	2	47.73	47.65	2	3,525	0.06%
2020/02/20	3	48.78	1	48.60	48.15	2	3,499	0.06%
2020/02/19	3	48.65	1	48.60	48.60	2	3,494	0.06%
2020/02/18	1	48.00	1	48.80	48.90	0	3,514	0.00%
2020/02/17	4	48.70	2	48.73	48.45	2	3,503	0.06%
2020/02/14	6	49.49	2	49.65	49.50	4	3,488	0.11%
2020/02/13	1	50.20	5	50.42	50.00	-4	3,453	-0.12%
2020/02/12	0	0.00	4	48.94	49.25	-4	3,412	-0.12%
2020/02/11	3	47.77	2	48.08	48.05	1	3,445	0.03%
2020/02/07	6	47.21	1	47.30	47.15	5	3,447	0.15%
2020/02/06	1	48.60	10	48.49	48.30	-9	3,450	-0.26%
2020/02/05	3	47.35	0	0.00	47.00	3	3,439	0.09%
2020/02/04	3	47.37	3	47.65	48.00	0	3,428	0.00%
2020/02/03	5	45.68	6	46.35	46.60	-1	3,452	-0.03%
2020/01/31	18	51.34	8	50.48	49.45	10	3,488	0.29%
2020/01/30	16	53.09	8	53.43	52.10	8	3,523	0.23%
2020/01/20	6	58.58	1	57.80	57.80	5	3,613	0.14%
2020/01/17	2	59.35	0	0.00	58.80	2	3,640	0.05%
2020/01/16	0	0.00	1	59.40	59.10	-1	3,717	-0.03%
2020/01/15	1	59.10	0	0.00	58.90	1	3,685	0.03%
2020/01/14	12	59.97	6	60.27	59.40	6	3,670	0.16%
2020/01/13	2	58.60	8	58.94	59.50	-6	3,550	-0.17%
2020/01/10	0	0.00	2	57.90	58.60	-2	3,536	-0.06%
2020/01/09	3	58.20	4	58.23	58.30	-1	3,463	-0.03%
2020/01/08	5	55.76	4	56.45	55.70	1	3,326	0.03%
2020/01/07	7	56.71	1	56.00	56.10	6	3,239	0.19%
2020/01/06	8	57.14	8	57.54	56.60	0	3,189	0.00%
2020/01/03	6	60.48	23	60.52	59.00	-17	3,236	-0.53%
2020/01/02	5	58.34	11	58.42	59.20	-6	3,036	-0.20%
2019/12/31	3	56.73	0	0.00	56.30	3	2,891	0.10%
2019/12/30	5	56.52	1	56.60	56.60	4	3,005	0.13%
2019/12/27	1	56.90	0	0.00	56.50	1	3,048	0.03%
2019/12/26	23	57.40	7	56.99	56.70	16	3,070	0.52%
2019/12/25	0	0.00	3	56.50	56.50	-3	3,056	-0.10%
2019/12/24	1	55.80	0	0.00	55.20	1	3,088	0.03%
2019/12/23	0	0.00	2	55.70	55.40	-2	3,116	-0.06%
2019/12/20	3	56.77	2	57.10	56.50	1	3,169	0.03%
2019/12/19	5	56.32	4	56.65	56.70	1	3,245	0.03%
2019/12/18	1	56.90	0	0.00	56.20	1	3,316	0.03%
2019/12/17	0	0.00	3	56.70	56.70	-3	3,756	-0.08%
2019/12/16	1	54.80	9	56.11	56.20	-8	4,080	-0.20%
2019/12/13	4	55.18	7	54.97	55.10	-3	4,112	-0.07%
2019/12/12	2	56.55	9	56.26	55.80	-7	4,110	-0.17%
2019/12/11	5	54.80	1	54.70	55.00	4	4,047	0.10%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	1	54.70	54.30	-1	4,101	-0.02%
2019/12/06	1	53.80	1	53.70	53.90	0	4,137	0.00%
2019/12/05	1	54.00	1	54.30	54.20	0	4,223	0.00%
2019/12/03	8	53.25	3	53.47	53.20	5	4,334	0.12%
2019/12/02	6	54.00	6	53.77	53.60	0	4,322	0.00%
2019/11/29	2	55.90	2	55.90	55.50	0	4,310	0.00%
2019/11/28	1	55.80	4	56.13	56.00	-3	4,278	-0.07%
2019/11/27	3	56.20	4	56.10	56.10	-1	4,348	-0.02%
2019/11/26	2	55.95	3	56.23	56.50	-1	4,448	-0.02%
2019/11/25	6	55.57	2	55.35	55.70	4	4,482	0.09%
2019/11/22	2	55.10	0	0.00	55.00	2	4,476	0.04%
2019/11/19	0	0.00	1	55.10	55.10	-1	4,634	-0.02%
2019/11/15	2	54.45	3	55.30	55.10	-1	4,998	-0.02%
2019/11/14	3	54.20	0	0.00	54.20	3	5,063	0.06%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	2	54.55	1	54.70	54.90	1	5,298	0.02%
2019/11/08	4	55.98	29	56.36	55.90	-25	5,378	-0.46%
2019/11/07	3	57.20	1	57.90	57.40	2	5,381	0.04%
2019/11/06	20	59.20	0	0.00	58.20	20	5,429	0.37%
2019/11/05	5	58.70	9	58.90	58.70	-4	5,471	-0.07%
2019/11/04	2	57.70	1	58.20	58.00	1	5,545	0.02%
2019/11/01	3	57.73	14	57.58	57.40	-11	5,587	-0.20%
2019/10/31	9	58.83	0	0.00	58.00	9	5,631	0.16%
2019/10/30	8	59.86	5	59.60	59.50	3	5,631	0.05%
2019/10/29	24	60.50	22	60.56	60.00	2	5,586	0.04%
2019/10/28	10	60.17	27	60.67	60.60	-17	5,596	-0.30%
2019/10/25	6	58.72	1	59.40	58.50	5	5,523	0.09%
2019/10/24	1	56.90	6	58.50	59.00	-5	5,619	-0.09%
2019/10/23	1	56.90	0	0.00	56.80	1	5,903	0.02%
2019/10/22	3	56.70	1	56.90	56.70	2	6,112	0.03%
2019/10/21	3	56.40	3	56.37	56.70	0	6,112	0.00%
2019/10/18	8	56.59	2	56.30	55.60	6	6,120	0.10%
2019/10/17	2	55.50	3	56.00	56.20	-1	6,114	-0.02%
2019/10/16	3	55.97	1	55.20	55.20	2	6,171	0.03%
2019/10/15	1	55.60	0	0.00	55.70	1	6,166	0.02%
2019/10/14	1	56.00	8.2	56.15	55.80	-7.2	6,180	-0.12%
2019/10/09	29	55.51	51	56.52	55.20	-22	6,182	-0.36%
2019/10/08	1	59.30	3	58.47	58.10	-2	6,080	-0.03%
2019/10/07	10	58.82	7	58.84	58.70	3	6,174	0.05%
2019/10/04	56	58.95	21	59.00	58.20	35	6,210	0.56%
2019/10/03	5	57.44	0	0.00	57.50	5	6,118	0.08%
2019/10/02	3	57.80	1	58.20	58.50	2	6,113	0.03%
2019/10/01	3	58.30	8	58.26	58.30	-5	6,158	-0.08%
2019/09/27	10	57.88	14	57.85	57.80	-4	6,240	-0.06%
2019/09/26	10	59.00	0	0.00	59.40	10	6,322	0.16%
2019/09/25	1	58.70	3	59.17	59.60	-2	6,379	-0.03%
2019/09/24	9	59.94	0	0.00	59.20	9	6,395	0.14%
2019/09/23	17	61.61	16	61.22	61.30	1	6,301	0.02%
2019/09/20	66	62.74	53	63.37	60.80	13	6,224	0.21%
2019/09/19	24	60.51	25	60.26	61.60	-1	5,795	-0.02%
2019/09/18	5	58.10	0	0.00	57.50	5	5,619	0.09%
2019/09/17	3	57.80	2	57.55	58.20	1	5,619	0.02%
2019/09/16	2	57.55	2	57.45	57.60	0	5,640	0.00%
2019/09/12	2	58.55	3	58.37	58.20	-1	5,644	-0.02%
2019/09/11	4	58.43	9	58.54	58.70	-5	5,630	-0.09%
2019/09/10	0	0.00	6	58.20	58.00	-6	5,584	-0.11%
2019/09/09	8	58.30	2	58.20	58.00	6	5,544	0.11%
2019/09/06	4	58.83	5	58.74	59.00	-1	5,454	-0.02%
2019/09/05	6	57.70	5	57.62	58.00	1	5,382	0.02%
2019/09/02	6	57.25	0	0.00	57.40	6	5,441	0.11%
2019/08/30	11	57.91	21	58.06	56.80	-10	5,419	-0.18%
2019/08/29	17	57.18	26	57.10	57.00	-9	5,340	-0.17%
2019/08/28	5	55.48	4.7	55.76	55.50	0.3	5,235	0.01%
2019/08/27	2	54.60	0	0.00	54.30	2	5,189	0.04%
2019/08/26	2	55.10	1	54.70	53.90	1	5,174	0.02%
2019/08/23	17	56.71	5	57.00	56.90	12	5,128	0.23%
2019/08/22	2	57.60	14	57.15	56.40	-12	5,109	-0.23%
2019/08/21	28	57.76	15	58.41	57.20	13	5,041	0.26%
2019/08/20	31	58.93	37	59.07	58.10	-6	4,947	-0.12%
2019/08/19	16	55.78	0	0.00	56.10	16	4,697	0.34%
2019/08/16	29	55.57	21	55.37	54.10	8	4,616	0.17%
2019/08/15	10	52.61	1	53.00	52.80	9	4,413	0.20%
2019/08/14	2	53.75	3	54.33	52.40	-1	4,405	-0.02%
2019/08/13	1	53.90	10	53.89	53.50	-9	4,355	-0.21%
2019/08/12	1	55.30	1	55.60	55.30	0	4,337	0.00%
2019/08/08	0	0.00	4	55.38	55.70	-4	4,286	-0.09%
2019/08/07	2	55.80	5	54.96	54.00	-3	4,232	-0.07%
2019/08/06	3	54.80	4	54.80	55.00	-1	4,193	-0.02%
2019/08/05	4	57.50	3	56.77	56.60	1	4,101	0.02%
2019/08/02	6	59.65	4	60.25	59.00	2	4,055	0.05%
2019/08/01	6	61.92	7	61.84	61.30	-1	4,025	-0.02%
2019/07/31	6	62.17	0	0.00	62.90	6	3,997	0.15%
2019/07/30	17	64.35	29	62.49	60.40	-12	3,974	-0.30%
2019/07/29	2	62.60	1	63.40	63.40	1	3,861	0.03%
2019/07/26	3	62.83	10	62.79	63.50	-7	3,813	-0.18%
2019/07/25	21	62.57	10	62.25	61.50	11	3,734	0.29%
2019/07/24	5	56.62	11	57.94	60.70	-6	3,387	-0.18%
2019/07/23	2	55.50	2	55.10	55.20	0	3,258	0.00%
2019/07/22	9	55.72	1	54.70	56.10	8	3,287	0.24%
2019/07/19	7	53.63	5	54.20	54.00	2	3,404	0.06%
2019/07/18	3	55.23	3	56.27	53.20	0	3,432	0.00%
2019/07/16	2	55.20	0	0.00	55.40	2	3,466	0.06%
2019/07/15	25	56.80	23	55.90	55.90	2	3,586	0.06%
2019/07/12	0	0.00	12	56.52	56.40	-12	3,660	-0.33%
2019/07/11	24	56.45	31	56.75	56.80	-7	3,642	-0.19%
2019/07/10	3	54.87	15	54.54	55.30	-12	3,519	-0.34%
2019/07/09	11	53.29	1.4	53.37	54.00	9.6	3,451	0.28%
2019/07/08	0	0.00	0	52.20	52.20	0	3,411	0.00%
2019/07/05	14	54.13	1	53.40	54.50	13	3,418	0.38%
2019/07/04	4	52.90	16	53.39	53.70	-12	3,400	-0.35%
2019/07/03	2	52.60	9	52.89	51.10	-7	3,368	-0.21%
2019/07/02	5	51.84	10	51.19	52.00	-5	3,268	-0.15%
2019/07/01	0	0.00	2	50.55	50.70	-2	3,203	-0.06%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	2	48.95	1	48.70	48.60	1	3,217	0.03%
2019/06/26	3	48.37	0	0.00	48.45	3	3,205	0.09%
2019/06/25	20	49.76	17	50.66	48.35	3	3,182	0.09%
2019/06/24	2	49.00	5	49.37	49.75	-3	3,017	-0.10%
2019/06/21	5	49.30	7	48.28	47.35	-2	2,962	-0.07%
2019/06/20	2	48.40	1	48.30	48.40	1	2,927	0.03%
2019/06/19	3	47.12	0	0.00	47.75	3	2,928	0.10%
2019/06/18	0	0.00	1	47.00	46.50	-1	2,944	-0.03%
2019/06/17	1	46.80	0	0.00	46.80	1	2,986	0.03%
2019/06/14	0	0.00	1	47.25	46.85	-1	3,038	-0.03%
2019/06/13	3	47.15	1	46.85	47.05	2	3,039	0.07%
2019/06/12	3	48.00	0	0.00	48.00	3	3,022	0.10%
2019/06/11	0	0.00	16	47.32	48.55	-16	3,006	-0.53%
2019/06/05	0	0.00	2	44.15	44.00	-2	2,917	-0.07%
2019/06/03	1	43.95	0	0.00	44.45	1	2,948	0.03%
2019/05/31	2	44.20	2	44.05	43.90	0	2,969	0.00%
2019/05/29	4	42.74	2	42.90	43.50	2	3,005	0.07%
2019/05/24	0	0.00	2	42.30	41.75	-2	3,106	-0.06%
2019/05/23	2	43.63	0	0.00	42.35	2	3,106	0.06%
2019/05/22	2	43.90	0	0.00	44.15	2	3,132	0.06%
2019/05/21	2	42.85	1	43.20	43.15	1	3,483	0.03%
2019/05/20	2	43.95	2	44.20	43.90	0	3,605	0.00%
2019/05/17	10	44.25	0	0.00	44.35	10	3,633	0.28%
2019/05/16	0	0.00	7	46.81	45.45	-7	3,627	-0.19%
2019/05/15	5	46.40	2	46.50	46.65	3	3,650	0.08%
2019/05/14	2	45.00	1	45.10	45.50	1	3,673	0.03%
2019/05/10	2	46.90	3	47.05	46.90	-1	3,692	-0.03%
2019/05/09	1	46.55	5	47.31	46.65	-4	3,687	-0.11%
2019/05/08	4	48.86	10	48.80	48.60	-6	3,657	-0.16%
2019/05/07	1	50.90	4	50.55	49.60	-3	3,653	-0.08%
2019/05/06	4	49.83	12	50.00	49.95	-8	3,669	-0.22%
2019/05/03	9	50.89	2	50.75	51.40	7	3,649	0.19%
2019/05/02	5	50.76	7	51.71	50.70	-2	3,654	-0.05%
2019/04/30	3	50.60	1	50.00	50.90	2	3,629	0.06%
2019/04/29	7	50.83	17	51.12	49.55	-10	3,696	-0.27%
2019/04/26	5	50.00	6	50.17	50.50	-1	3,621	-0.03%
2019/04/25	8	50.29	12	50.38	50.60	-4	3,583	-0.11%
2019/04/24	4	48.78	2	48.80	48.60	2	3,463	0.06%
2019/04/23	1	47.80	0	0.00	47.85	1	3,476	0.03%
2019/04/22	16	50.41	1	49.80	49.05	15	3,485	0.43%
2019/04/19	7	48.99	5	49.23	49.80	2	3,458	0.06%
2019/04/18	3	48.42	11	48.30	47.75	-8	3,312	-0.24%
2019/04/16	0	0.00	2	47.10	47.05	-2	3,235	-0.06%
2019/04/15	1	47.05	6	46.97	47.15	-5	3,240	-0.15%
2019/04/12	0	0.00	1	46.10	45.80	-1	3,260	-0.03%
2019/04/11	5	47.30	4	46.90	46.65	1	3,285	0.03%
2019/04/10	7	47.45	10	47.29	47.40	-3	3,284	-0.09%
2019/04/09	29	47.25	24	47.35	46.70	5	3,271	0.15%
2019/04/08	1	46.10	4	46.19	45.85	-3	3,231	-0.09%
2019/04/03	2	45.60	15	46.02	45.60	-13	3,397	-0.38%
2019/04/02	8	45.88	9	45.51	45.80	-1	3,448	-0.03%
2019/04/01	17	44.85	1	45.45	44.45	16	3,397	0.47%
2019/03/29	2	44.55	0	0.00	44.55	2	3,373	0.06%
2019/03/27	1	44.40	0	0.00	44.00	1	3,437	0.03%
2019/03/26	22	44.17	1	44.10	44.10	21	3,439	0.61%
2019/03/25	2	44.28	1	44.30	44.10	1	3,434	0.03%
2019/03/22	1	46.00	10	46.30	45.80	-9	3,436	-0.26%
2019/03/21	12	45.52	2	45.60	45.80	10	3,419	0.29%
2019/03/20	3	46.72	2	47.00	46.25	1	3,405	0.03%
2019/03/19	2	45.95	7	45.69	46.40	-5	3,401	-0.15%
2019/03/18	0	0.00	1	44.95	44.85	-1	3,357	-0.03%
2019/03/15	1	44.25	0	0.00	44.85	1	3,355	0.03%
2019/03/13	2	44.75	0	0.00	44.65	2	3,399	0.06%
2019/03/12	1	44.00	0	0.00	43.80	1	3,412	0.03%
2019/03/08	1	43.70	0	0.00	43.80	1	3,525	0.03%
2019/03/07	0	0.00	11	44.07	43.90	-11	3,573	-0.31%
2019/03/06	6	44.85	4	44.20	44.20	2	3,639	0.05%
2019/03/05	5	44.96	0	0.00	44.85	5	3,708	0.13%
2019/03/04	2.3	45.04	0	0.00	44.90	2.3	3,854	0.06%
2019/02/27	7	46.03	9	46.39	45.95	-2	3,874	-0.05%
2019/02/26	11	48.90	19	48.65	48.00	-8	3,834	-0.21%
2019/02/25	9	47.94	4	47.76	47.85	5	3,907	0.13%
2019/02/22	4	48.84	8	48.69	48.00	-4	3,955	-0.10%
2019/02/21	8	48.04	4	48.26	48.65	4	4,044	0.10%
2019/02/20	118	50.68	105	50.78	48.30	13	4,041	0.32%	大買/大賣/
2019/02/19	27	46.59	40	48.27	48.85	-13	3,713	-0.35%
2019/02/18	2	44.15	6	44.36	44.45	-4	3,564	-0.11%
2019/02/15	10	43.70	0	0.00	43.30	10	3,522	0.28%
2019/02/14	6	43.77	2	43.80	43.70	4	3,512	0.11%
2019/02/13	6	43.51	20	43.00	43.00	-14	3,482	-0.40%
2019/02/12	10	43.98	6	43.35	43.35	4	3,456	0.12%
2019/02/11	6	43.57	0	0.00	43.70	6	3,445	0.17%
2019/01/30	14	43.32	10	43.00	43.00	4	3,451	0.12%
2019/01/29	8	43.79	0	0.00	43.35	8	3,481	0.23%
2019/01/28	0	0.00	1	44.65	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	1	44.25	44.10	-1	3,574	-0.03%
2019/01/24	2	44.10	0	0.00	43.65	2	3,590	0.06%
2019/01/23	1	43.25	0	0.00	43.15	1	3,634	0.03%
2019/01/22	10	43.81	7	43.35	43.35	3	3,669	0.08%
2019/01/21	1	42.45	20	44.09	44.50	-19	3,757	-0.51%
2019/01/18	3	42.15	0	0.00	42.20	3	3,761	0.08%
2019/01/17	0	0.00	1	43.45	42.25	-1	3,816	-0.03%
2019/01/16	10	43.14	6	43.07	43.00	4	3,925	0.10%
2019/01/15	11	42.95	3	43.17	43.20	8	3,927	0.20%
2019/01/14	2	43.25	1	42.70	43.30	1	3,847	0.03%
2019/01/11	1	41.75	1	42.95	41.75	0	3,839	0.00%
2019/01/10	0	0.00	1	42.30	41.60	-1	3,810	-0.03%
2019/01/09	1	41.70	0	0.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	41.35	41.10	-1	3,839	-0.03%
2019/01/07	1	40.30	5	40.30	40.10	-4	3,844	-0.10%
2019/01/04	3	39.23	1	39.10	39.10	2	3,894	0.05%
2019/01/03	5	41.55	1	42.10	40.65	4	3,914	0.10%
2019/01/02	11	43.12	12	42.55	42.60	-1	3,940	-0.03%
2018/12/28	5	41.90	5	42.20	42.30	0	3,955	0.00%
2018/12/27	6	41.73	7	41.39	41.40	-1	4,015	-0.02%
2018/12/26	11	43.53	9	43.07	41.00	2	4,045	0.05%
2018/12/25	2	42.05	4	40.65	42.25	-2	3,913	-0.05%
2018/12/24	1	40.50	9	40.33	41.20	-8	3,875	-0.21%
2018/12/22	0	0.00	1	38.95	38.80	-1	3,862	-0.03%
2018/12/21	12	39.78	5	40.00	39.10	7	3,897	0.18%
2018/12/19	0	40.00	2	39.85	40.15	-2	3,897	-0.05%
2018/12/18	2	41.50	0	0.00	40.30	2	3,914	0.05%
2018/12/17	0	0.00	5	41.52	41.45	-5	4,058	-0.12%
2018/12/14	17	40.40	13	40.52	40.45	4	4,155	0.10%
2018/12/13	14	41.37	13	40.68	40.60	1	4,160	0.02%
2018/12/12	6	41.15	10	41.46	41.50	-4	4,166	-0.10%
2018/12/07	0	0.00	2	40.13	39.90	-2	4,211	-0.05%
2018/12/06	0	0.00	1	39.90	39.50	-1	4,326	-0.02%
2018/12/05	2	41.08	3	41.03	40.85	-1	4,361	-0.02%
2018/12/04	5	42.36	13	41.87	41.80	-8	4,542	-0.18%
2018/12/03	13	42.04	18	42.33	42.00	-5	4,711	-0.11%
2018/11/30	18	40.94	10	40.90	40.90	8	4,696	0.17%
2018/11/29	3	41.63	5	41.71	41.00	-2	4,804	-0.04%
2018/11/28	9	39.79	6	39.61	40.15	3	5,009	0.06%
2018/11/27	8	38.21	15.1	38.43	39.10	-7.1	5,358	-0.13%
2018/11/26	9	37.21	3	37.87	37.00	6	5,392	0.11%
2018/11/22	11	36.73	11	37.35	36.10	0	5,414	0.00%
2018/11/21	3	35.57	4	36.09	36.95	-1	5,308	-0.02%
2018/11/20	14.1	36.59	19	36.46	36.25	-4.9	5,245	-0.09%
2018/11/19	10	36.30	3	37.17	37.25	7	5,169	0.14%
2018/11/16	2	33.98	11	34.09	33.90	-9	5,164	-0.17%
2018/11/14	0	0.00	2	32.35	32.35	-2	5,172	-0.04%
2018/11/13	0	0.00	1	31.70	32.90	-1	5,203	-0.02%
2018/11/09	4	32.79	5	33.27	33.40	-1	5,285	-0.02%
2018/11/08	1	33.20	6	33.98	33.20	-5	5,324	-0.09%
2018/11/06	11	33.04	2	34.05	32.00	9	5,405	0.17%
2018/11/02	20	34.01	10	34.01	33.75	10	5,406	0.18%
2018/11/01	1	32.55	1	32.75	32.80	0	5,375	0.00%
2018/10/31	4	31.71	7	31.84	32.00	-3	5,331	-0.06%
2018/10/30	10	30.15	13	29.80	30.40	-3	5,274	-0.06%
2018/10/29	4	30.24	3	29.93	29.60	1	5,226	0.02%
2018/10/26	7	30.99	7	30.41	29.80	0	5,098	0.00%
2018/10/25	6	32.58	1	33.90	32.40	5	5,023	0.10%
2018/10/24	10	37.08	1	39.00	36.00	9	5,014	0.18%
2018/10/23	5	39.36	1	39.00	39.00	4	4,968	0.08%
2018/10/22	0	0.00	1	41.05	41.10	-1	4,950	-0.02%
2018/10/19	5	39.93	1	41.40	40.80	4	4,962	0.08%
2018/10/18	1	41.70	8	42.05	42.30	-7	4,942	-0.14%
2018/10/17	1	42.00	1	41.40	41.65	0	4,936	0.00%
2018/10/16	11	41.21	8	41.28	41.40	3	4,941	0.06%
2018/10/15	1	40.75	0	0.00	40.65	1	5,011	0.02%
2018/10/12	27	37.51	2	39.53	39.60	25	5,006	0.50%
2018/10/11	4	38.90	0	0.00	38.70	4	4,972	0.08%
2018/10/09	2	43.95	0	0.00	43.00	2	4,970	0.04%
2018/10/08	3	45.67	27	46.02	45.70	-24	4,961	-0.48%
2018/10/05	5	46.48	3	46.50	45.00	2	5,005	0.04%
2018/10/04	8	49.56	0	0.00	48.65	8	4,925	0.16%
2018/10/03	1	53.30	1	53.70	50.50	0	4,879	0.00%
2018/10/02	2	53.65	0	0.00	53.20	2	4,850	0.04%
2018/09/28	3	54.97	0	0.00	54.50	3	4,841	0.06%
2018/09/27	17	55.75	14	55.87	55.20	3	4,844	0.06%
2018/09/26	18	57.47	18	58.17	56.90	0	4,878	0.00%
2018/09/21	5	57.66	0	0.00	58.50	5	4,855	0.10%
2018/09/20	1	60.30	0	0.00	60.20	1	4,731	0.02%
2018/09/18	20	67.10	20	67.90	67.50	0	4,608	0.00%
2018/09/17	6	67.20	3	66.60	67.90	3	4,587	0.07%
2018/09/14	5	64.70	7	65.89	65.60	-2	4,546	-0.04%
2018/09/13	0	0.00	1	65.40	64.30	-1	4,525	-0.02%
2018/09/12	6	66.98	13	65.74	64.70	-7	4,494	-0.16%
2018/09/11	38	67.86	2	67.30	68.40	36	4,384	0.82%
2018/09/10	8	68.11	38	70.38	70.50	-30	4,312	-0.70%
2018/09/07	7	68.86	17	69.25	69.90	-10	4,199	-0.24%
2018/09/06	11	68.16	5	67.92	67.80	6	3,989	0.15%
2018/09/05	33	69.25	33	69.15	68.50	0	3,943	0.00%
2018/09/04	46	70.51	45	70.85	67.50	1	3,797	0.03%
2018/09/03	39	73.37	41	72.66	69.50	-2	3,528	-0.06%
2018/08/31	17	68.58	21	68.19	71.60	-4	3,104	-0.13%
2018/08/30	12	63.94	12	64.38	65.10	0	2,952	0.00%
2018/08/29	7	63.83	7	63.50	64.40	0	2,955	0.00%
2018/08/28	3	63.90	8	63.26	62.00	-5	2,993	-0.17%
2018/08/27	11	64.05	3	64.50	63.80	8	2,992	0.27%
2018/08/24	7	63.71	6	64.20	64.00	1	3,033	0.03%
2018/08/23	5	64.00	7	64.03	64.20	-2	3,006	-0.07%
2018/08/16	2	59.70	8	62.21	62.50	-6	3,013	-0.20%
2018/08/15	1	59.30	3.1	60.74	61.00	-2.1	2,975	-0.07%
2018/08/13	2	58.70	0	0.00	60.10	2	2,889	0.07%
2018/08/10	3	59.10	2	59.50	60.10	1	2,842	0.04%
2018/08/09	2	59.10	0	0.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	2	60.60	61.50	-2	2,780	-0.07%
2018/08/07	1	59.50	0	0.00	58.90	1	2,726	0.04%
2018/08/03	7	59.11	0	0.00	58.90	7	2,777	0.25%
2018/07/30	0	0.00	32	63.51	61.80	-32	2,872	-1.11%
2018/07/26	2	64.80	0	0.00	64.20	2	2,901	0.07%
2018/07/23	0	0.00	2	66.50	66.70	-2	3,327	-0.06%
2018/07/20	0	0.00	2	66.65	67.30	-2	3,361	-0.06%
2018/07/19	21	65.09	10	65.00	65.00	11	3,421	0.32%
2018/07/18	0	0.00	1	65.00	66.40	-1	3,464	-0.03%
2018/07/17	0	0.00	1	68.00	66.50	-1	3,454	-0.03%
2018/07/16	22	66.95	0	0.00	66.90	22	3,442	0.64%
2018/07/13	14	65.37	35.6	66.89	67.10	-21.6	3,460	-0.63%
2018/07/12	1	64.00	0	0.00	64.10	1	3,410	0.03%
2018/07/11	14	63.75	4	63.40	63.40	10	3,414	0.29%
2018/07/10	0	0.00	2	63.30	63.40	-2	3,429	-0.06%
2018/07/06	5	61.90	0	0.00	61.60	5	3,455	0.14%
2018/07/05	0	0.00	3	63.00	62.70	-3	3,588	-0.08%
2018/07/04	2	63.05	7	62.46	62.90	-5	3,656	-0.14%
2018/07/02	0	0.00	7	61.26	61.10	-7	3,618	-0.19%
2018/06/29	3	60.17	0	0.00	59.80	3	3,624	0.08%
2018/06/27	0	0.00	1	61.50	61.00	-1	3,620	-0.03%
2018/06/20	1	60.80	0	0.00	60.40	1	3,866	0.03%
2018/06/13	10	62.90	5	62.54	62.00	5	4,232	0.12%
2018/06/12	0	0.00	7	62.10	61.60	-7	4,273	-0.16%
2018/06/11	3	62.80	0	0.00	62.50	3	4,307	0.07%
2018/06/08	2	63.90	8	64.50	63.50	-6	4,410	-0.14%
2018/06/07	10	65.04	0	0.00	64.20	10	4,605	0.22%
2018/06/05	0	0.00	16	66.18	64.60	-16	4,821	-0.33%
2018/06/04	1	63.40	0	0.00	63.30	1	4,947	0.02%
2018/06/01	10	62.80	0	0.00	64.30	10	5,148	0.19%
2018/05/29	0	0.00	1	64.00	63.80	-1	6,348	-0.02%
2018/05/28	12	64.39	1	64.00	64.00	11	6,402	0.17%
2018/05/25	1	63.00	7.7	66.17	66.10	-6.7	6,506	-0.10%
2018/05/23	0	0.00	1	62.10	61.20	-1	6,644	-0.02%
2018/05/21	0	0.00	1	64.00	63.00	-1	6,948	-0.01%
2018/05/18	28	63.38	1	63.90	62.50	27	7,111	0.38%
2018/05/17	2	64.85	0	0.00	64.50	2	7,297	0.03%
2018/05/16	10	65.40	1	66.00	66.00	9	7,551	0.12%
2018/05/14	1	65.90	2	66.40	66.50	-1	7,920	-0.01%
2018/05/11	12	68.26	10	67.58	65.50	2	8,085	0.02%
2018/05/10	1	67.50	1	67.20	67.50	0	8,198	0.00%
2018/05/09	3	66.47	7	66.06	66.30	-4	8,402	-0.05%
2018/05/08	5	66.84	1	67.50	67.40	4	8,699	0.05%
2018/05/07	1	68.10	3	68.50	68.10	-2	8,877	-0.02%
2018/05/04	1	67.70	2	67.90	66.50	-1	9,589	-0.01%
2018/05/03	1	65.90	1	67.50	68.40	0	10,151	0.00%
2018/05/02	4	66.90	5	68.04	66.60	-1	10,875	-0.01%
2018/04/30	40	67.05	73	66.16	67.00	-33	11,082	-0.30%
2018/04/27	9	58.07	19	59.32	62.00	-10	10,952	-0.09%
2018/04/26	24	60.29	14	59.97	59.70	10	10,891	0.09%
2018/04/25	3	59.90	11	59.77	60.00	-8	10,922	-0.07%
2018/04/24	1	64.80	5	65.50	65.10	-4	10,906	-0.04%
2018/04/23	0	0.00	7	66.34	67.00	-7	10,954	-0.06%
2018/04/20	2	67.70	0	0.00	67.10	2	11,109	0.02%
2018/04/19	1	67.90	4	67.88	68.80	-3	11,216	-0.03%
2018/04/18	1	66.40	0	0.00	65.20	1	11,206	0.01%
2018/04/17	0	0.00	1	66.60	66.40	-1	11,212	-0.01%
2018/04/13	0	0.00	5	65.00	65.00	-5	11,315	-0.04%
2018/04/12	1	66.70	0	0.00	66.00	1	11,398	0.01%
2018/04/11	11	67.53	18	66.25	65.70	-7	11,398	-0.06%
2018/04/10	15	70.59	4	71.93	70.00	11	11,276	0.10%
2018/04/09	2	70.30	1	70.20	70.20	1	11,241	0.01%
2018/04/03	4	69.58	6	69.42	70.10	-2	11,266	-0.02%
2018/04/02	2	70.10	21	69.81	70.00	-19	11,248	-0.17%
2018/03/30	5	70.10	1	71.00	69.70	4	11,285	0.04%
2018/03/29	2	69.60	4	69.40	69.40	-2	11,386	-0.02%
2018/03/28	5	69.30	0	0.00	69.30	5	11,411	0.04%
2018/03/27	2	71.40	3	70.70	70.90	-1	11,389	-0.01%
2018/03/26	4	69.60	0	0.00	69.50	4	11,401	0.04%
2018/03/23	11	69.91	3	69.80	71.00	8	11,432	0.07%
2018/03/22	18	73.65	28	72.41	72.00	-10	11,569	-0.09%
2018/03/21	11	74.85	10	75.56	73.50	1	11,517	0.01%
2018/03/20	1	73.80	2	74.65	74.00	-1	11,444	-0.01%
2018/03/19	11	73.25	28	73.62	73.80	-17	11,444	-0.15%
2018/03/16	17	71.64	17	71.95	71.70	0	11,405	0.00%
2018/03/15	5	72.50	2	72.10	73.00	3	11,464	0.03%
2018/03/14	12	71.98	1	72.80	72.60	11	11,486	0.10%
2018/03/13	9	71.46	13	71.66	73.20	-4	11,526	-0.03%
2018/03/12	20	70.19	9	71.19	69.10	11	11,502	0.10%
2018/03/09	10	72.38	6	72.73	71.00	4	11,640	0.03%
2018/03/08	46	75.68	36	76.07	74.60	10	11,780	0.08%
2018/03/07	12	74.32	26	76.54	73.80	-14	11,676	-0.12%
2018/03/06	65	78.96	154	78.59	77.50	-89	11,716	-0.76%	大賣/
2018/03/05	133	71.60	41	73.21	75.40	92	11,460	0.80%	大買/
2018/03/02	4	69.20	8	68.79	68.60	-4	11,349	-0.04%
2018/02/27	30	67.72	7	68.37	67.90	23	11,572	0.20%
2018/02/26	17.4	66.57	12	66.58	66.20	5.4	11,445	0.05%
2018/02/23	13	70.15	4	70.35	68.60	9	11,346	0.08%
2018/02/22	10	69.19	6	69.00	68.80	4	11,322	0.04%
2018/02/21	15	71.17	8	71.90	71.10	7	11,333	0.06%
2018/02/12	4	68.45	5	67.60	66.20	-1	11,211	-0.01%
2018/02/09	2	65.90	13	65.53	68.20	-11	11,239	-0.10%
2018/02/08	23	72.10	11	69.95	69.10	12	11,150	0.11%
2018/02/07	9	71.77	4	73.25	74.90	5	10,986	0.05%
2018/02/06	6	68.37	10	68.09	68.10	-4	10,953	-0.04%
2018/02/05	2	74.00	1	74.00	74.00	1	10,852	0.01%
2018/02/02	30	79.46	32	78.16	78.10	-2	10,763	-0.02%
2018/02/01	28	80.41	38	79.93	77.90	-10	10,709	-0.09%
2018/01/31	59	80.37	251	78.51	81.80	-192	10,660	-1.80%	大賣/鉅額交易
2018/01/30	57	80.81	63	80.63	79.80	-6	10,623	-0.06%
2018/01/29	50	80.71	50	80.15	82.80	0	10,536	0.00%
2018/01/26	14	73.88	58	73.74	75.90	-44	9,824	-0.45%
2018/01/25	332	70.45	115	69.65	69.00	217	9,269	2.34%	大買/大賣/鉅額交易
2018/01/24	15	66.99	24.7	67.44	68.30	-9.7	8,504	-0.11%
2018/01/23	1	64.00	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	6	62.95	63.50	-6	8,143	-0.07%
2018/01/19	1	61.90	2	61.70	61.70	-1	8,102	-0.01%
2018/01/18	19	63.92	7	64.44	63.50	12	8,028	0.15%
2018/01/17	2	63.05	4	63.13	62.70	-2	7,988	-0.03%
2018/01/16	2	62.60	14	63.06	63.50	-12	7,915	-0.15%
2018/01/15	2	61.20	9	59.53	60.80	-7	7,863	-0.09%
2018/01/12	0	0.00	5	56.50	57.20	-5	7,865	-0.06%
2018/01/11	4	54.78	1	56.10	54.70	3	7,853	0.04%
2018/01/10	11	56.23	1	56.80	56.00	10	7,798	0.13%
2018/01/09	8	58.61	0	0.00	58.30	8	7,737	0.10%
2018/01/08	7	57.86	11	59.10	60.00	-4	7,653	-0.05%
2018/01/04	5	60.50	2	59.50	59.70	3	7,531	0.04%
2018/01/03	3	59.60	12	59.52	60.30	-9	7,503	-0.12%
2018/01/02	7	55.83	2	56.10	57.30	5	7,443	0.07%