智原 (3035)-國泰-桃園券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9.1	227.43	9.4	228.22	224.00	-0.3	4,411	-0.01%
2024/11/21	2	227.00	3	228.17	226.00	-1	4,423	-0.02%
2024/11/20	7.1	225.50	7	226.14	226.00	0.1	4,452	0.00%
2024/11/19	20	220.53	22.1	223.28	223.50	-2.1	4,462	-0.05%
2024/11/18	3.3	220.84	3.6	221.05	219.50	-0.3	4,449	-0.01%
2024/11/15	4	223.00	5.2	223.88	226.00	-1.2	4,458	-0.03%
2024/11/14	7.2	223.29	3	220.66	220.00	4.1	4,481	0.09%
2024/11/13	4	223.26	2.1	223.28	222.00	2	4,483	0.04%
2024/11/12	21.2	227.86	11.1	225.91	225.00	10.2	4,604	0.22%
2024/11/11	21.5	231.99	27	231.31	234.00	-5.5	4,637	-0.12%
2024/11/08	35.4	236.15	24.3	234.94	232.50	11.1	4,712	0.24%
2024/11/07	28.5	241.00	28	240.07	238.50	0.5	4,781	0.01%
2024/11/06	22.6	237.11	15	237.73	240.00	7.6	4,915	0.16%
2024/11/05	6	231.41	10.2	231.25	231.00	-4.2	4,971	-0.08%
2024/11/04	26.2	229.33	24	230.04	230.00	2.2	5,196	0.04%
2024/11/01	22.5	226.03	21.2	226.71	229.50	1.3	5,181	0.02%
2024/10/30	46.3	233.23	46.3	234.76	234.50	-0.1	5,127	0.00%
2024/10/29	53	236.97	43.2	238.77	242.00	9.8	4,972	0.20%
2024/10/28	6	254.92	4	256.00	253.50	2	4,992	0.04%
2024/10/25	4.6	254.96	0.3	257.12	254.50	4.3	5,161	0.08%
2024/10/24	15.4	261.00	0	0.00	258.00	15.4	5,375	0.29%
2024/10/23	7.1	268.78	0	0.00	268.00	7.1	5,428	0.13%
2024/10/22	3.1	271.13	2	269.50	270.50	1.1	5,590	0.02%
2024/10/21	3.1	271.48	14	270.07	271.50	-10.9	5,732	-0.19%
2024/10/18	13.2	261.59	2	261.50	260.00	11.2	5,841	0.19%
2024/10/17	2.2	269.66	2	270.00	267.50	0.2	6,022	0.00%
2024/10/16	22.2	270.52	26.3	270.56	268.50	-4.2	6,168	-0.07%
2024/10/15	7.6	276.39	12.1	277.71	274.50	-4.5	6,520	-0.07%
2024/10/14	10.1	269.12	17.1	271.45	274.00	-7	6,527	-0.11%
2024/10/11	4.1	266.17	6.1	265.95	267.50	-2	6,553	-0.03%
2024/10/09	5	263.10	11	265.00	259.00	-6	6,577	-0.09%
2024/10/08	5.2	255.84	4	255.13	261.00	1.2	6,681	0.02%
2024/10/07	3	262.67	3.8	262.57	264.00	-0.8	6,849	-0.01%
2024/10/04	10	260.30	6	260.67	260.00	4	6,975	0.06%
2024/10/01	15	264.03	7.5	263.20	262.00	7.5	7,153	0.11%
2024/09/30	4.2	266.40	6.2	268.97	266.00	-2	7,206	-0.03%
2024/09/27	15.6	271.38	24.3	272.96	268.00	-8.7	7,371	-0.12%
2024/09/26	8	266.33	3.2	266.91	264.50	4.8	7,551	0.06%
2024/09/25	9.2	267.46	9.2	269.29	266.00	0	7,646	0.00%
2024/09/24	21.1	255.65	16	257.01	258.00	5.1	7,794	0.07%
2024/09/23	13.2	263.31	13	262.88	262.50	0.2	7,969	0.00%
2024/09/20	25	266.32	20.6	264.13	261.00	4.5	8,208	0.05%
2024/09/19	24	257.05	27.2	259.00	264.50	-3.1	8,278	-0.04%
2024/09/18	10.5	258.09	3	255.17	252.50	7.5	8,383	0.09%
2024/09/16	2.3	262.33	0	264.50	262.00	2.3	8,443	0.03%
2024/09/13	2.2	266.25	4	263.75	265.50	-1.8	8,730	-0.02%
2024/09/12	8.1	263.40	10	263.96	265.50	-1.9	8,906	-0.02%
2024/09/11	3.1	252.10	4	252.88	253.50	-0.9	9,184	-0.01%
2024/09/10	10.3	259.27	3.2	256.37	254.50	7.1	9,423	0.08%
2024/09/09	5.2	261.73	5.5	262.02	264.00	-0.3	9,559	0.00%
2024/09/06	4.2	261.15	5	265.10	264.50	-0.8	9,658	-0.01%
2024/09/05	15.3	263.40	10.7	261.40	258.00	4.6	9,681	0.05%
2024/09/04	32	268.11	8	267.19	265.00	24	9,674	0.25%
2024/09/03	5	297.40	4	293.50	292.50	1	9,611	0.01%
2024/09/02	23	302.82	18.1	299.38	298.50	5	9,640	0.05%
2024/08/30	7.1	301.07	7.1	301.51	304.00	0	9,714	0.00%
2024/08/29	16.1	301.48	29	300.77	302.50	-12.9	9,892	-0.13%
2024/08/28	14.1	293.95	7.1	294.36	291.50	7	9,812	0.07%
2024/08/27	6.4	296.50	8.1	295.62	297.50	-1.7	9,873	-0.02%
2024/08/26	4.3	296.41	1	299.49	291.50	3.3	10,115	0.03%
2024/08/23	19.3	293.74	20.3	295.21	297.00	-1	10,345	-0.01%
2024/08/22	5.1	298.89	11.4	298.43	299.00	-6.3	10,759	-0.06%
2024/08/21	21.4	295.71	9.1	296.08	292.50	12.3	10,777	0.11%
2024/08/20	11.1	300.50	24.6	300.54	301.50	-13.5	10,799	-0.13%
2024/08/19	12.5	295.92	8	296.31	294.50	4.5	10,769	0.04%
2024/08/16	21.1	295.54	12.1	296.46	297.00	9	10,749	0.08%
2024/08/15	10.1	291.91	10	292.10	292.00	0.1	10,713	0.00%
2024/08/14	22.1	293.03	23.6	296.14	293.50	-1.6	10,707	-0.01%
2024/08/13	15.2	281.36	19.1	281.68	285.00	-3.9	10,571	-0.04%
2024/08/12	20.1	276.28	25.4	276.48	281.00	-5.2	10,553	-0.05%
2024/08/09	40.5	270.70	100.2	270.33	265.00	-59.6	10,579	-0.56%
2024/08/08	62.3	262.36	58	262.91	262.50	4.3	10,522	0.04%
2024/08/07	15.6	253.97	42.1	254.64	261.00	-26.5	10,371	-0.26%
2024/08/06	53.9	239.85	39.6	239.88	237.50	14.3	10,326	0.14%
2024/08/05	15.4	260.13	11	262.72	258.50	4.3	10,134	0.04%
2024/08/02	65.5	290.17	52.1	286.70	287.00	13.5	10,115	0.13%
2024/08/01	39.3	303.58	36.6	304.31	303.50	2.7	10,108	0.03%
2024/07/31	37.7	299.36	30.3	302.07	296.50	7.4	10,061	0.07%
2024/07/30	44.5	292.30	54.3	291.43	308.00	-9.8	9,928	-0.10%
2024/07/29	65.9	299.13	41.3	301.89	290.00	24.6	9,782	0.25%
2024/07/26	20.6	315.61	15.1	317.92	318.50	5.5	9,569	0.06%
2024/07/23	25	332.95	34.1	333.67	327.50	-9.1	9,602	-0.09%
2024/07/22	31.4	326.60	20.2	323.25	318.50	11.2	9,751	0.12%
2024/07/19	29.4	334.94	38.5	337.49	337.50	-9.1	9,783	-0.09%
2024/07/18	44.3	336.92	16.6	335.45	332.00	27.7	9,801	0.28%
2024/07/17	25.1	356.71	20.6	355.66	353.00	4.5	9,703	0.05%
2024/07/16	105.2	357.36	190.8	358.91	358.50	-85.7	9,690	-0.88%	大買/大賣/
2024/07/15	16.2	342.13	21.4	346.76	339.00	-5.1	9,465	-0.05%
2024/07/12	12.3	341.07	101.3	342.51	343.00	-89	9,472	-0.94%	大賣/
2024/07/11	38.2	346.78	49.2	343.24	342.50	-11.1	9,454	-0.12%
2024/07/10	200.3	346.62	13.6	351.48	346.50	186.7	9,538	1.96%	大買/鉅額交易
2024/07/09	37.9	343.89	36.4	343.56	352.50	1.5	9,454	0.02%
2024/07/08	19.5	344.06	23	344.61	343.50	-3.5	9,353	-0.04%
2024/07/05	39.6	347.99	163.5	350.03	351.00	-123.9	9,314	-1.33%	大賣/鉅額交易
2024/07/04	18.7	342.41	29.7	341.64	341.00	-11	9,178	-0.12%
2024/07/03	89.6	341.19	19.5	343.46	342.00	70.1	9,189	0.76%
2024/07/02	93	342.09	55.5	343.89	343.00	37.5	9,053	0.41%
2024/07/01	7.2	336.60	8.8	337.17	334.50	-1.6	8,854	-0.02%
2024/06/28	34.8	339.17	42.6	339.33	336.00	-7.8	8,773	-0.09%
2024/06/27	27.5	332.61	37.7	331.99	329.00	-10.2	8,601	-0.12%
2024/06/26	16.8	321.86	38.3	325.89	328.50	-21.5	8,461	-0.25%
2024/06/25	18.4	310.12	26.5	310.77	314.00	-8.1	8,250	-0.10%
2024/06/24	46.3	320.32	12.6	319.54	310.50	33.7	8,166	0.41%
2024/06/21	13.8	330.12	11.7	331.40	330.50	2.1	8,084	0.03%
2024/06/20	39	336.91	60.6	336.43	335.00	-21.6	8,080	-0.27%
2024/06/19	60	330.53	79.2	329.63	326.00	-19.2	7,855	-0.24%
2024/06/18	121.5	331.73	107.5	326.56	326.00	14	7,723	0.18%	大買/大賣/
2024/06/17	50.4	323.74	58.8	326.81	326.00	-8.5	7,477	-0.11%
2024/06/14	43.8	313.31	47.2	315.41	316.50	-3.5	7,285	-0.05%
2024/06/13	15.5	305.73	28.1	304.85	307.50	-12.7	7,149	-0.18%
2024/06/12	7.1	299.85	15.4	300.65	298.00	-8.3	7,137	-0.12%
2024/06/11	13.3	294.46	9.6	296.84	296.50	3.7	7,256	0.05%
2024/06/07	22	302.88	20	301.30	301.00	2	7,269	0.03%
2024/06/06	20.3	299.34	28.4	300.61	299.50	-8.1	7,227	-0.11%
2024/06/05	18.6	299.64	29	301.26	298.00	-10.4	7,250	-0.14%
2024/06/04	22.5	303.29	35.9	304.07	302.00	-13.3	7,270	-0.18%
2024/06/03	22.5	297.98	23	297.33	296.50	-0.6	7,214	-0.01%
2024/05/31	39.1	300.09	18.2	299.42	297.50	20.8	7,363	0.28%
2024/05/30	54.7	303.62	56.5	301.95	302.00	-1.8	7,407	-0.02%
2024/05/29	64.8	298.13	44.1	297.55	297.00	20.7	7,291	0.28%
2024/05/28	108.6	294.08	89.8	293.59	304.00	18.8	7,264	0.26%	大買/
2024/05/27	52.4	278.53	39.4	278.76	277.50	13.1	6,974	0.19%
2024/05/24	35.9	276.30	34	275.24	275.50	1.9	7,073	0.03%
2024/05/23	22.2	274.66	16.9	276.44	272.50	5.2	7,128	0.07%
2024/05/22	22.6	277.28	22.3	278.65	277.50	0.3	7,314	0.00%
2024/05/21	10	278.25	10.1	278.85	277.00	-0.1	7,563	0.00%
2024/05/20	22.1	279.03	23.5	279.16	280.50	-1.4	8,079	-0.02%
2024/05/17	35	277.99	33	278.48	277.00	2	8,352	0.02%
2024/05/16	38.4	276.79	40.2	279.09	278.50	-1.8	8,603	-0.02%
2024/05/15	47.8	276.85	38.3	279.66	272.50	9.5	8,787	0.11%
2024/05/14	35.2	278.85	36.1	276.15	279.00	-0.9	9,059	-0.01%
2024/05/13	31.2	271.84	31.1	274.00	272.00	0.2	9,141	0.00%
2024/05/10	31.5	274.58	38.4	276.42	273.00	-7	9,396	-0.07%
2024/05/09	23.2	279.77	14.9	280.77	276.50	8.3	9,548	0.09%
2024/05/08	30.4	281.92	29.2	282.42	282.00	1.2	9,612	0.01%
2024/05/07	21.1	279.72	27.3	281.32	281.00	-6.2	9,742	-0.06%
2024/05/06	19.1	289.10	16.6	289.56	285.00	2.5	9,809	0.03%
2024/05/03	20.6	291.02	17	291.68	289.00	3.6	9,974	0.04%
2024/05/02	21.5	290.47	22.3	292.10	288.50	-0.8	10,181	-0.01%
2024/04/30	15.7	295.94	16	298.59	294.00	-0.3	10,399	0.00%
2024/04/29	34.7	299.65	33.2	299.50	297.50	1.5	10,499	0.01%
2024/04/26	47.1	295.88	46.1	292.73	295.50	1	10,648	0.01%
2024/04/25	66.2	284.11	63.7	283.97	279.00	2.5	10,729	0.02%
2024/04/24	32.5	295.11	14	296.14	294.50	18.5	10,820	0.17%
2024/04/23	28.3	291.60	25.4	290.90	295.00	3	11,021	0.03%
2024/04/22	41.7	298.82	34.1	298.33	290.00	7.6	11,541	0.07%
2024/04/19	43.4	312.83	43.6	309.23	306.00	-0.1	11,660	0.00%
2024/04/18	18.8	320.10	14.4	319.87	322.00	4.5	12,058	0.04%
2024/04/17	23.3	316.83	17.4	317.37	314.00	5.8	12,758	0.05%
2024/04/16	27.4	312.33	38.5	312.69	313.00	-11.1	12,920	-0.09%
2024/04/15	5.5	314.34	4.3	313.16	312.50	1.2	13,093	0.01%
2024/04/12	28.6	319.04	25.1	320.62	323.00	3.5	13,337	0.03%
2024/04/11	15.7	323.33	11.3	325.15	318.50	4.4	13,637	0.03%
2024/04/10	16.2	328.95	12	331.04	329.00	4.2	13,758	0.03%
2024/04/09	21	331.49	14.6	332.63	329.00	6.4	14,098	0.05%
2024/04/08	12.1	340.75	1.5	339.00	338.00	10.6	14,140	0.07%
2024/04/03	11.5	341.39	7.1	345.02	345.00	4.4	14,171	0.03%
2024/04/02	12.1	348.96	9.1	348.02	347.50	3	14,312	0.02%
2024/04/01	8.3	349.33	6	350.75	349.00	2.3	14,392	0.02%
2024/03/29	12.1	344.94	20	344.22	344.00	-7.9	14,472	-0.05%
2024/03/28	1.1	339.65	7	337.72	334.50	-5.9	14,504	-0.04%
2024/03/27	20.3	339.61	6	340.08	338.00	14.3	14,643	0.10%
2024/03/26	9.3	345.16	8.5	343.92	339.50	0.8	14,942	0.01%
2024/03/25	38.6	355.35	26.3	350.46	349.00	12.3	15,108	0.08%
2024/03/22	12	350.59	16.3	352.46	351.50	-4.2	15,234	-0.03%
2024/03/21	15.2	348.34	17.2	348.99	345.50	-1.9	15,435	-0.01%
2024/03/20	18.4	348.97	12	352.63	347.50	6.3	15,647	0.04%
2024/03/19	15.5	351.58	13	350.08	350.00	2.5	15,930	0.02%
2024/03/18	22.2	355.26	17	356.29	359.00	5.2	16,292	0.03%
2024/03/15	16.6	358.81	11.2	359.04	354.50	5.4	16,844	0.03%
2024/03/14	34.1	360.44	38.4	359.72	362.00	-4.3	16,946	-0.03%
2024/03/13	12.9	351.31	8.2	347.85	345.00	4.7	17,056	0.03%
2024/03/12	6.8	362.45	8.4	364.52	361.50	-1.6	17,194	-0.01%
2024/03/11	19.8	368.02	14.4	372.86	363.00	5.5	17,407	0.03%
2024/03/08	16.6	372.12	15.6	372.44	362.50	1	17,626	0.01%
2024/03/07	48.3	380.42	9.3	387.13	375.00	39	17,877	0.22%
2024/03/06	66.5	387.26	42.2	389.14	392.00	24.3	18,100	0.13%
2024/03/05	22.1	407.77	18.3	406.09	401.00	3.8	18,356	0.02%
2024/03/04	33.6	406.90	29.1	408.39	403.00	4.5	18,934	0.02%
2024/03/01	40.5	399.14	55.6	399.00	398.50	-15.1	19,232	-0.08%
2024/02/29	49.2	386.51	47	388.00	387.00	2.2	19,198	0.01%
2024/02/27	54.4	382.73	65.1	382.96	382.00	-10.7	19,253	-0.06%
2024/02/26	25.9	381.43	17.5	381.52	380.00	8.4	19,419	0.04%
2024/02/23	53	388.89	50.5	388.77	386.00	2.5	19,620	0.01%
2024/02/22	100.1	388.36	105.5	385.41	382.00	-5.3	19,604	-0.03%	大賣/
2024/02/21	182.2	386.39	148.2	384.01	380.00	34	19,883	0.17%	大買/大賣/
2024/02/20	66.5	412.20	41.9	406.71	400.00	24.6	19,888	0.12%
2024/02/19	70.2	426.18	17.4	432.63	415.00	52.8	19,708	0.27%
2024/02/16	47.1	450.03	22.3	452.16	441.50	24.7	19,710	0.13%
2024/02/15	35.4	445.88	61.8	450.37	455.00	-26.4	19,626	-0.13%
2024/02/05	39.1	421.58	33.1	420.21	418.00	6	19,452	0.03%
2024/02/02	42.3	421.21	55.7	425.11	421.00	-13.4	19,498	-0.07%
2024/02/01	72.8	417.54	64.1	415.58	411.00	8.6	19,353	0.04%
2024/01/31	62.7	421.65	51.2	418.39	416.50	11.6	19,344	0.06%
2024/01/30	48.2	424.45	40.2	426.41	430.00	8	19,350	0.04%
2024/01/29	37.4	422.43	28.2	422.09	420.50	9.2	19,371	0.05%
2024/01/26	45.5	430.01	28.3	427.15	422.00	17.2	19,472	0.09%
2024/01/25	30.3	434.08	42.4	436.43	439.50	-12.1	19,553	-0.06%
2024/01/24	25.5	428.61	47.3	427.80	429.00	-21.8	19,605	-0.11%
2024/01/23	18.3	441.88	21.9	440.92	437.00	-3.6	19,739	-0.02%
2024/01/22	39	443.36	37.3	443.48	448.00	1.7	19,787	0.01%
2024/01/19	88.2	435.10	97.2	436.07	430.00	-9.1	19,771	-0.05%
2024/01/18	47.4	424.04	43.6	422.39	423.50	3.8	19,624	0.02%
2024/01/17	76.4	431.68	70.3	433.21	428.00	6.1	19,804	0.03%
2024/01/16	93.1	428.03	100.1	428.17	429.50	-7	19,718	-0.04%
2024/01/15	83.2	421.35	79	414.81	411.50	4.2	19,409	0.02%
2024/01/12	79.8	422.99	58.5	423.22	421.50	21.3	19,403	0.11%
2024/01/11	91.3	405.73	145.8	405.63	422.50	-54.5	19,203	-0.28%	大賣/
2024/01/10	56.1	378.58	75.4	380.34	387.00	-19.3	18,815	-0.10%
2024/01/09	132.1	378.95	120	379.53	375.50	12.1	19,198	0.06%	大買/大賣/
2024/01/08	39	384.31	38.2	382.53	377.00	0.8	19,208	0.00%
2024/01/05	48	379.33	68.1	380.66	384.00	-20.1	19,186	-0.10%
2024/01/04	37.2	369.98	43.1	369.12	372.00	-6	19,117	-0.03%
2024/01/03	51.1	363.55	95.4	367.37	373.00	-44.3	19,381	-0.23%
2024/01/02	47.1	357.51	44	357.56	360.00	3.1	19,188	0.02%
2023/12/29	25	354.42	24.5	355.74	357.00	0.5	19,396	0.00%
2023/12/28	34.2	357.06	22.1	353.68	354.50	12.1	19,425	0.06%
2023/12/27	30	361.47	29	361.93	362.50	1	19,385	0.01%
2023/12/26	27.1	360.40	34	362.24	361.00	-6.9	19,483	-0.04%
2023/12/25	27	357.81	27.3	357.77	357.00	-0.3	19,539	0.00%
2023/12/22	43.5	356.38	49.2	357.51	358.00	-5.7	19,741	-0.03%
2023/12/21	78.6	353.51	48.1	352.47	350.50	30.5	19,791	0.15%
2023/12/20	52.3	369.99	36.1	369.35	365.50	16.2	19,736	0.08%
2023/12/19	46.4	369.51	44.1	370.65	373.50	2.3	19,880	0.01%
2023/12/18	41.4	367.91	47.1	368.94	367.00	-5.7	20,079	-0.03%
2023/12/15	40.6	367.47	34.1	367.86	361.00	6.5	20,106	0.03%
2023/12/14	80.1	372.81	68.3	371.58	369.00	11.8	20,167	0.06%
2023/12/13	111.6	372.65	93.1	372.35	368.00	18.5	20,049	0.09%	大買/
2023/12/12	79.1	380.16	114.6	379.77	382.50	-35.5	20,136	-0.18%	大賣/
2023/12/11	41.1	367.83	24.1	364.88	361.50	17	19,961	0.09%
2023/12/08	52.9	365.15	58	365.03	370.00	-5.1	20,159	-0.03%
2023/12/07	85.3	362.72	83.1	358.79	357.50	2.2	20,283	0.01%
2023/12/06	69.3	367.74	54.1	366.63	361.50	15.2	20,444	0.07%
2023/12/05	103.7	368.12	89.1	366.54	363.50	14.6	20,557	0.07%	大買/
2023/12/04	88.9	385.64	75.3	382.51	380.00	13.6	20,635	0.07%
2023/12/01	93.7	386.26	105.4	385.92	391.00	-11.7	20,733	-0.06%	大賣/
2023/11/30	74.5	380.14	82.9	383.41	385.50	-8.4	20,695	-0.04%
2023/11/29	95.3	373.95	121.8	374.09	380.00	-26.5	20,458	-0.13%	大賣/
2023/11/28	25.5	351.54	57.3	353.39	361.00	-31.8	20,092	-0.16%
2023/11/27	47.1	338.31	24.2	338.32	331.00	22.8	19,840	0.12%
2023/11/24	15.4	340.01	39.1	341.62	344.00	-23.7	20,119	-0.12%
2023/11/23	38.7	338.85	21.1	335.49	336.00	17.7	20,142	0.09%
2023/11/22	41.2	347.87	32.8	349.21	346.00	8.4	20,082	0.04%
2023/11/21	33.2	346.67	36.3	344.60	342.50	-3.1	20,170	-0.02%
2023/11/20	72.9	354.58	41	350.66	345.00	31.9	20,428	0.16%
2023/11/17	60.3	338.93	141.6	340.99	351.00	-81.3	20,281	-0.40%	大賣/
2023/11/16	53.7	319.85	34.5	319.06	319.50	19.1	20,030	0.10%
2023/11/15	45.8	328.48	27.3	329.09	320.50	18.4	20,265	0.09%
2023/11/14	26.4	333.61	18	334.19	331.00	8.3	20,648	0.04%
2023/11/13	21.1	332.31	27.7	333.30	334.00	-6.7	21,080	-0.03%
2023/11/10	31.2	328.05	23.2	328.63	323.50	8	21,400	0.04%
2023/11/09	20.1	331.43	15.3	330.85	333.50	4.8	21,561	0.02%
2023/11/08	21.2	330.67	34.2	332.74	335.50	-13.1	21,750	-0.06%
2023/11/07	32.2	326.69	23.1	328.67	328.50	9.1	21,883	0.04%
2023/11/06	31.2	330.02	28.1	330.14	332.00	3.1	21,808	0.01%
2023/11/03	59.4	323.73	55.4	325.81	322.00	3.9	21,652	0.02%
2023/11/02	61.2	316.49	77.6	317.82	324.00	-16.4	21,438	-0.08%
2023/11/01	98.9	303.43	86.5	302.89	302.50	12.4	21,213	0.06%
2023/10/31	83.7	319.09	73.1	317.07	302.00	10.7	21,011	0.05%
2023/10/30	42.2	316.47	51	318.24	326.00	-8.8	20,706	-0.04%
2023/10/27	49.4	314.09	42.1	311.91	308.50	7.4	20,545	0.04%
2023/10/26	25.4	318.71	30.7	318.36	318.00	-5.2	20,428	-0.03%
2023/10/25	86.6	330.74	60.1	329.16	325.00	26.5	20,272	0.13%
2023/10/24	34	338.60	31.2	336.62	339.50	2.9	20,005	0.01%
2023/10/23	25	334.68	22	337.07	338.50	3	19,784	0.02%
2023/10/20	35.6	334.28	30.8	336.01	334.50	4.8	19,531	0.02%
2023/10/19	55.3	342.74	43.3	340.62	343.00	12	19,944	0.06%
2023/10/18	39.3	349.71	43.2	350.37	351.00	-3.9	20,269	-0.02%
2023/10/17	69.2	358.12	92.3	358.68	352.50	-23	20,249	-0.11%
2023/10/16	29.4	341.78	44.2	345.05	350.00	-14.9	20,262	-0.07%
2023/10/13	23.3	337.02	17.1	338.50	343.00	6.2	20,547	0.03%
2023/10/12	50.2	338.51	76.1	339.95	345.00	-25.9	20,918	-0.12%
2023/10/11	52.4	335.36	71	336.36	331.00	-18.5	21,100	-0.09%
2023/10/06	33.3	319.38	35.3	320.27	323.00	-2	21,221	-0.01%
2023/10/05	44.4	315.94	77.2	315.83	321.00	-32.7	21,269	-0.15%
2023/10/04	25.4	300.28	41.1	300.28	303.00	-15.7	21,347	-0.07%
2023/10/03	24.5	307.75	27.4	305.58	304.00	-2.9	21,588	-0.01%
2023/10/02	24.1	313.29	30.5	315.30	312.50	-6.4	21,981	-0.03%
2023/09/28	24.5	307.51	25	307.70	306.00	-0.5	22,153	0.00%
2023/09/27	28.4	300.93	18	302.44	306.00	10.4	22,691	0.05%
2023/09/26	30.3	308.06	24.3	307.91	303.00	6	22,997	0.03%
2023/09/25	33.9	310.60	39.1	311.56	309.50	-5.2	23,198	-0.02%
2023/09/22	60.4	301.14	53	301.26	304.50	7.4	23,162	0.03%
2023/09/21	114.4	300.98	96.2	300.80	298.00	18.3	23,315	0.08%	大買/
2023/09/20	61.3	319.28	43	317.92	315.50	18.3	23,080	0.08%
2023/09/19	58	330.53	40	329.30	322.50	18	23,122	0.08%
2023/09/18	39.2	341.53	44.1	342.51	344.50	-4.9	23,117	-0.02%
2023/09/15	97.4	352.40	51	349.52	338.00	46.4	23,086	0.20%
2023/09/14	52.6	355.47	43	356.49	356.50	9.6	22,723	0.04%
2023/09/13	65.2	336.85	78.3	336.82	348.00	-13.1	22,482	-0.06%
2023/09/12	53.2	339.02	34.3	337.86	325.50	18.9	22,316	0.08%
2023/09/11	29.4	353.64	28	351.91	346.50	1.3	22,193	0.01%
2023/09/08	37.5	360.14	31.3	360.93	360.00	6.2	21,987	0.03%
2023/09/07	27.2	364.28	35.7	366.53	369.50	-8.5	21,976	-0.04%
2023/09/06	35.9	363.56	59.5	364.87	367.00	-23.6	21,685	-0.11%
2023/09/05	35.5	349.88	37.4	352.28	357.00	-1.9	21,301	-0.01%
2023/09/04	13	342.00	22.2	342.94	345.00	-9.2	21,044	-0.04%
2023/09/01	35.4	346.70	92.1	341.59	335.00	-56.7	20,849	-0.27%
2023/08/31	14.5	343.91	67.9	344.64	345.00	-53.3	20,501	-0.26%
2023/08/30	83	348.19	78.3	346.06	342.00	4.7	20,321	0.02%
2023/08/29	12.2	338.50	163	333.29	335.50	-150.8	19,928	-0.76%	大賣/鉅額交易
2023/08/28	25	332.44	36.3	335.50	335.00	-11.3	19,742	-0.06%
2023/08/25	41	337.12	51.1	338.29	334.00	-10.1	19,539	-0.05%
2023/08/24	103.6	341.82	69.5	337.25	333.00	34.1	19,248	0.18%	大買/
2023/08/23	88.7	330.15	32	337.72	340.50	56.7	19,019	0.30%
2023/08/22	151	344.97	67.6	345.73	341.00	83.4	18,776	0.44%	大買/
2023/08/21	117.4	336.38	51.4	338.86	335.50	66	18,741	0.35%	大買/
2023/08/18	92.7	350.44	88.6	347.89	328.00	4.2	18,462	0.02%
2023/08/17	94.2	355.72	87.1	358.95	357.00	7.2	17,899	0.04%
2023/08/16	102.6	334.95	103.4	336.95	341.00	-0.8	17,419	0.00%	大買/大賣/
2023/08/15	105.1	326.93	43.6	326.41	334.00	61.5	17,012	0.36%	大買/
2023/08/14	38.1	301.17	39.3	302.55	304.00	-1.2	16,725	-0.01%
2023/08/11	21.2	297.65	23.5	296.38	293.50	-2.3	16,465	-0.01%
2023/08/10	11.2	281.39	8	280.00	280.00	3.2	16,235	0.02%
2023/08/09	0.1	304.45	9.2	304.37	301.00	-9.1	16,253	-0.06%
2023/08/08	12.6	293.35	3.9	296.15	295.50	8.7	16,287	0.05%
2023/08/07	10.6	298.80	10.6	294.72	307.50	0	16,315	0.00%
2023/08/04	11.7	273.95	2.2	273.27	281.50	9.5	16,299	0.06%
2023/08/02	17.2	291.31	3.4	282.23	281.00	13.8	16,296	0.08%
2023/08/01	0.2	314.13	4.1	319.04	312.00	-3.9	16,305	-0.02%
2023/07/31	4.4	323.79	15	308.66	326.00	-10.7	16,364	-0.07%
2023/07/28	8.5	316.43	12	318.58	319.50	-3.5	16,321	-0.02%
2023/07/27	20.7	316.15	8.6	315.78	331.00	12.1	16,358	0.07%
2023/07/26	9.5	343.96	1.6	340.01	340.00	8	16,321	0.05%
2023/07/25	1.3	378.00	12.1	382.05	377.50	-10.8	16,440	-0.07%
2023/07/24	131.9	387.77	99.7	383.20	377.50	32.3	16,601	0.19%	大買/
2023/07/21	94.3	360.07	99.5	364.58	379.50	-5.1	16,376	-0.03%
2023/07/20	37.1	336.63	46.3	336.61	345.00	-9.2	15,962	-0.06%
2023/07/19	83.1	331.55	98.1	333.51	329.00	-15	15,782	-0.10%
2023/07/18	58.5	326.42	50.8	319.35	314.00	7.7	15,305	0.05%
2023/07/17	77.9	314.49	73.5	318.07	319.00	4.3	14,809	0.03%
2023/07/14	45	284.77	74.7	287.70	295.00	-29.6	14,264	-0.21%
2023/07/13	49.4	274.29	52.4	275.74	268.50	-3	13,808	-0.02%
2023/07/12	19.1	260.78	17.1	261.97	260.50	2	13,253	0.02%
2023/07/11	46.2	264.29	49	264.53	262.00	-2.9	13,097	-0.02%
2023/07/10	28.4	251.28	37.6	251.92	253.50	-9.2	12,812	-0.07%
2023/07/07	71.9	243.16	63.1	243.90	244.50	8.8	12,591	0.07%
2023/07/06	32.5	257.36	47.4	257.96	253.50	-14.9	12,163	-0.12%
2023/07/05	61.3	258.87	46.2	257.56	255.50	15.1	11,910	0.13%
2023/07/04	66.1	239.23	101.5	241.21	250.50	-35.4	11,417	-0.31%	大賣/
2023/07/03	32	225.00	61.3	224.45	228.00	-29.3	11,054	-0.26%
2023/06/30	19	210.18	47.4	211.44	211.00	-28.4	10,835	-0.26%
2023/06/29	130.1	210.46	171.8	211.87	210.00	-41.7	10,851	-0.38%	大買/大賣/
2023/06/28	31.1	202.67	29.3	202.07	201.00	1.8	10,717	0.02%
2023/06/27	65.6	201.18	62	202.93	198.00	3.5	11,051	0.03%
2023/06/26	70.2	202.20	74.2	202.22	202.00	-4	11,102	-0.04%
2023/06/21	53.2	195.66	74.1	196.19	199.00	-20.9	11,496	-0.18%
2023/06/20	40.5	196.92	27	197.96	196.00	13.4	11,548	0.12%
2023/06/19	16.4	196.56	22.2	196.88	196.50	-5.9	11,706	-0.05%
2023/06/16	19.5	193.25	56.9	193.66	193.00	-37.4	11,603	-0.32%
2023/06/15	49.3	190.98	91.5	189.81	190.00	-42.2	11,553	-0.37%
2023/06/14	37.3	188.01	15.5	187.34	186.00	21.8	11,600	0.19%
2023/06/13	48.3	187.54	89.7	185.77	187.50	-41.4	11,641	-0.36%
2023/06/12	35.1	174.16	45.2	175.61	174.50	-10.1	11,506	-0.09%
2023/06/09	8.2	172.55	31.1	172.83	173.50	-23	11,537	-0.20%
2023/06/08	13.4	168.52	8	168.19	168.50	5.4	11,624	0.05%
2023/06/07	5	171.00	9.5	171.53	172.00	-4.5	11,779	-0.04%
2023/06/06	9	171.33	3.3	170.71	170.50	5.7	12,282	0.05%
2023/06/05	4	173.13	5.2	173.21	173.00	-1.2	12,355	-0.01%
2023/06/02	31.2	173.89	29.3	173.25	172.00	1.9	12,416	0.02%
2023/06/01	8.2	171.02	11.4	171.61	173.00	-3.2	12,476	-0.03%
2023/05/31	18.1	172.42	13	171.69	171.50	5.1	12,750	0.04%
2023/05/30	46	171.47	16	170.63	172.50	30	12,802	0.23%
2023/05/29	26.3	174.28	50.9	174.55	173.50	-24.6	12,820	-0.19%
2023/05/26	46.4	172.08	27.3	169.96	168.50	19	12,907	0.15%
2023/05/25	46.3	172.25	25.3	173.90	170.50	21	13,281	0.16%
2023/05/24	14.7	167.19	4	167.00	167.00	10.7	13,602	0.08%
2023/05/23	16.3	171.53	20.1	171.51	171.00	-3.8	13,714	-0.03%
2023/05/22	21.2	169.43	13	169.62	168.50	8.2	13,833	0.06%
2023/05/19	19.1	171.19	24.6	171.66	172.00	-5.5	13,863	-0.04%
2023/05/18	20.2	168.35	23.5	167.57	167.50	-3.4	13,979	-0.02%
2023/05/17	13.4	164.53	14	165.07	166.50	-0.7	14,073	0.00%
2023/05/16	12.1	164.99	9	163.00	162.00	3.1	14,134	0.02%
2023/05/15	11.5	163.54	9	163.89	164.50	2.5	14,162	0.02%
2023/05/12	19	165.21	17.7	166.43	167.00	1.3	14,331	0.01%
2023/05/11	13.2	168.53	12.1	166.07	164.50	1.1	14,585	0.01%
2023/05/10	6.5	169.69	8	169.25	169.50	-1.5	15,086	-0.01%
2023/05/09	2.1	166.57	5	167.00	168.00	-2.9	15,223	-0.02%
2023/05/08	23.5	170.93	14	170.36	168.50	9.5	15,458	0.06%
2023/05/05	12.2	168.81	13.1	169.93	170.00	-1	16,178	-0.01%
2023/05/04	23.3	167.25	55	167.63	169.00	-31.7	16,439	-0.19%
2023/05/03	15.4	166.47	16.1	166.78	166.00	-0.7	16,616	0.00%
2023/05/02	17.3	165.63	20.1	166.57	170.00	-2.8	16,586	-0.02%
2023/04/28	22.3	164.30	17.2	164.49	164.00	5.1	16,619	0.03%
2023/04/27	36	160.54	28	160.70	160.00	8	16,470	0.05%
2023/04/26	99	161.04	44.1	158.81	158.50	55	16,309	0.34%
2023/04/25	35.6	170.87	27	169.83	171.00	8.6	15,999	0.05%
2023/04/24	45.6	178.19	24.1	178.20	177.00	21.4	15,830	0.14%
2023/04/21	16.5	187.64	22.1	185.11	184.50	-5.6	15,754	-0.04%
2023/04/20	19.1	188.73	14	188.29	191.00	5.1	15,770	0.03%
2023/04/19	21.2	190.56	17	190.44	188.50	4.2	15,884	0.03%
2023/04/18	5.8	192.77	9.5	195.39	191.50	-3.7	15,912	-0.02%
2023/04/17	14.1	193.07	10.1	193.40	194.50	4	15,967	0.02%
2023/04/14	14.5	193.67	9	193.67	194.50	5.5	16,057	0.03%
2023/04/13	25.1	192.72	18	192.42	192.00	7	16,143	0.04%
2023/04/12	32.1	196.49	23.3	195.80	196.50	8.8	16,172	0.05%
2023/04/11	19.2	197.63	9	197.78	197.50	10.2	16,198	0.06%
2023/04/10	25.3	200.62	35	200.53	199.50	-9.7	16,385	-0.06%
2023/04/07	68	201.74	48.1	201.08	200.00	20	16,361	0.12%
2023/04/06	26.2	197.14	37.1	197.99	201.00	-10.9	16,255	-0.07%
2023/03/31	45.3	193.87	64.1	194.49	196.50	-18.9	16,126	-0.12%
2023/03/30	55.3	191.21	72	191.37	193.00	-16.7	16,015	-0.10%
2023/03/29	161.3	194.28	101	192.45	189.00	60.3	15,899	0.38%	大買/大賣/
2023/03/28	85.7	199.89	86.5	198.21	195.50	-0.8	15,737	-0.01%
2023/03/27	175.9	215.79	130.2	210.17	209.00	45.6	15,297	0.30%	大買/大賣/
2023/03/24	93.1	209.26	175.3	213.49	215.50	-82.2	15,057	-0.55%	大賣/
2023/03/23	82	201.68	30	200.10	198.50	52	14,498	0.36%
2023/03/22	28.5	199.49	47	198.92	200.50	-18.5	14,533	-0.13%
2023/03/21	23	193.48	18	193.64	192.00	5	14,315	0.03%
2023/03/20	28.4	195.18	30.1	196.29	191.00	-1.8	14,384	-0.01%
2023/03/17	30.1	193.84	41.5	193.90	194.50	-11.4	14,410	-0.08%
2023/03/16	20.2	187.69	16.4	188.18	188.00	3.8	14,186	0.03%
2023/03/15	60.2	192.62	66.1	191.28	190.50	-5.9	14,175	-0.04%
2023/03/14	19.1	185.72	18	186.33	187.50	1.1	14,093	0.01%
2023/03/13	79.2	186.14	88.1	185.75	186.50	-8.9	14,174	-0.06%
2023/03/10	41	188.28	22	189.59	187.00	18.9	14,176	0.13%
2023/03/09	99.4	197.92	100	198.12	194.00	-0.6	14,405	0.00%
2023/03/08	13.2	186.88	15	188.50	191.00	-1.8	13,983	-0.01%
2023/03/07	17.2	188.83	11	188.40	187.50	6.2	13,967	0.04%
2023/03/06	25.1	191.28	16	190.94	189.50	9.1	13,998	0.06%
2023/03/03	40.5	191.26	68.1	192.11	188.50	-27.6	14,115	-0.20%
2023/03/02	9.4	186.18	11.7	186.17	186.00	-2.3	14,220	-0.02%
2023/03/01	29.5	185.39	29.3	185.52	186.00	0.2	14,266	0.00%
2023/02/24	38.2	189.43	31.1	187.92	185.50	7.1	14,319	0.05%
2023/02/23	82.8	187.18	90.2	188.51	188.50	-7.5	14,153	-0.05%
2023/02/22	112.7	186.10	42	183.27	181.00	70.7	14,009	0.50%	大買/
2023/02/21	32.1	196.10	47.1	196.77	200.50	-15	13,748	-0.11%
2023/02/20	65	199.27	53.3	198.53	195.00	11.7	13,831	0.08%
2023/02/17	20.1	196.73	16	197.25	196.50	4.1	14,067	0.03%
2023/02/16	21	196.65	24.5	196.99	200.50	-3.4	14,445	-0.02%
2023/02/15	15.1	192.03	15	191.80	193.00	0.1	14,704	0.00%
2023/02/14	25	195.00	20.9	194.39	192.00	4.1	14,749	0.03%
2023/02/13	60.1	194.44	59.5	193.04	193.50	0.6	15,074	0.00%
2023/02/10	24.4	195.09	26	193.98	193.50	-1.6	15,370	-0.01%
2023/02/09	59.4	200.59	49	200.56	198.50	10.4	15,653	0.07%
2023/02/08	97.2	199.12	125	200.37	199.00	-27.8	15,573	-0.18%	大賣/
2023/02/07	54	190.25	52.2	190.55	191.50	1.8	15,221	0.01%
2023/02/06	78.6	191.68	64.1	191.23	190.00	14.5	15,323	0.09%
2023/02/03	153	191.51	182.1	192.35	194.50	-29.1	15,369	-0.19%	大買/大賣/
2023/02/02	23.2	179.99	61	182.12	184.00	-37.8	14,907	-0.25%
2023/02/01	21.1	173.79	27.4	174.92	175.50	-6.3	15,396	-0.04%
2023/01/31	19	168.37	22	169.48	169.50	-3	15,627	-0.02%
2023/01/30	29.2	168.24	43.8	168.09	168.50	-14.5	16,331	-0.09%
2023/01/17	4.1	159.75	5.2	159.40	160.00	-1	17,101	-0.01%
2023/01/16	7	159.50	12.8	159.30	159.50	-5.8	17,567	-0.03%
2023/01/13	46.5	158.44	16.1	158.00	157.50	30.5	17,880	0.17%
2023/01/12	25.2	160.57	32	159.98	160.00	-6.8	18,323	-0.04%
2023/01/11	26.5	158.87	29	158.91	161.00	-2.5	18,752	-0.01%
2023/01/10	17	158.88	17.2	158.62	160.00	-0.2	19,182	0.00%
2023/01/09	55.1	157.64	79.8	157.49	158.50	-24.7	19,639	-0.13%
2023/01/06	12	150.00	19	149.11	151.00	-7	19,950	-0.04%
2023/01/05	12	149.17	9	148.72	147.00	3	20,375	0.01%
2023/01/04	31	148.18	29	146.93	149.00	2	20,876	0.01%
2023/01/03	13	143.96	14	145.14	147.00	-1	21,203	0.00%
2022/12/30	43	144.91	23.5	145.29	142.50	19.5	21,448	0.09%
2022/12/29	31	144.11	22	144.73	145.50	9	21,795	0.04%
2022/12/28	67.5	148.13	57	147.82	145.00	10.5	22,145	0.05%
2022/12/27	49.1	154.15	50	153.24	156.50	-0.9	22,266	0.00%
2022/12/26	39.1	156.24	37	153.22	152.00	2.1	22,770	0.01%
2022/12/23	36	157.46	30	157.73	159.00	6	23,323	0.03%
2022/12/22	14.1	160.24	12	159.17	158.00	2.1	23,747	0.01%
2022/12/21	32	159.33	22.8	159.00	157.50	9.2	24,226	0.04%
2022/12/20	25.8	162.02	29	161.86	156.00	-3.2	24,661	-0.01%
2022/12/19	21	164.21	11	164.55	165.00	10	25,021	0.04%
2022/12/16	20.5	166.18	25.2	165.72	165.00	-4.7	25,528	-0.02%
2022/12/15	39	171.31	44	171.69	171.50	-5	25,759	-0.02%
2022/12/14	37.1	169.03	47.3	170.48	173.00	-10.2	25,800	-0.04%
2022/12/13	9	165.83	9	164.28	164.00	0	25,794	0.00%
2022/12/12	20.1	163.13	22.1	163.18	164.00	-1.9	25,943	-0.01%
2022/12/09	28.6	170.03	26	170.27	168.50	2.6	26,462	0.01%
2022/12/08	23	168.39	11	169.09	167.00	12	26,667	0.04%
2022/12/07	43	171.59	43.1	170.79	170.00	-0.1	26,854	0.00%
2022/12/06	35	176.41	28.1	176.68	175.50	6.9	26,928	0.03%
2022/12/05	22.1	180.07	31.3	178.53	178.00	-9.2	27,113	-0.03%
2022/12/02	24	177.42	24.1	177.15	176.50	-0.1	27,347	0.00%
2022/12/01	71.2	177.17	77.5	177.65	175.50	-6.4	27,536	-0.02%
2022/11/30	19.1	167.87	37	168.46	168.50	-17.9	27,497	-0.07%
2022/11/29	38.1	166.79	9.1	167.16	165.50	29	27,732	0.10%
2022/11/28	22	167.18	39.1	167.48	168.50	-17	28,144	-0.06%
2022/11/25	29.3	170.77	32	169.47	167.50	-2.7	28,344	-0.01%
2022/11/24	83	171.17	94.8	171.29	172.00	-11.8	28,350	-0.04%
2022/11/23	33	167.92	26	166.75	163.50	7	28,343	0.02%
2022/11/22	44.1	162.01	30.3	163.49	166.50	13.8	28,707	0.05%
2022/11/21	41.3	167.09	41	164.77	164.00	0.3	29,182	0.00%
2022/11/18	81.1	170.10	77	168.64	166.00	4.1	29,702	0.01%
2022/11/17	44.5	167.54	21.1	167.71	170.50	23.4	29,817	0.08%
2022/11/16	73.2	166.43	91.5	165.68	167.00	-18.3	30,017	-0.06%
2022/11/15	96	165.21	102	165.95	167.00	-6	30,214	-0.02%	大賣/
2022/11/14	71.2	160.70	82.3	161.74	163.50	-11.1	30,634	-0.04%
2022/11/11	74.5	159.47	108.1	159.43	156.50	-33.6	31,097	-0.11%	大賣/
2022/11/10	56	150.87	87	150.18	150.50	-31	30,971	-0.10%
2022/11/09	67	151.62	71.4	150.99	150.50	-4.4	31,293	-0.01%
2022/11/08	115.2	151.72	68.2	149.38	147.00	47	31,812	0.15%	大買/
2022/11/07	74.2	149.08	109	148.88	149.00	-34.8	32,171	-0.11%	大賣/
2022/11/04	100	143.26	65.5	142.66	142.50	34.5	31,967	0.11%
2022/11/03	35.3	144.59	32.3	144.85	144.00	3.1	31,985	0.01%
2022/11/02	60.1	146.03	65.2	146.47	145.50	-5.1	32,066	-0.02%
2022/11/01	38.1	144.97	76.4	144.88	146.50	-38.3	32,164	-0.12%
2022/10/31	70.6	142.83	62	142.88	142.00	8.6	32,256	0.03%
2022/10/28	155.6	142.54	152.2	142.66	139.50	3.4	32,356	0.01%	大買/大賣/
2022/10/27	95.2	136.51	91.1	136.76	138.00	4	31,865	0.01%
2022/10/26	99.4	135.87	86	135.28	133.50	13.4	31,835	0.04%
2022/10/25	116.1	134.56	125	134.54	139.50	-8.9	31,506	-0.03%	大買/大賣/
2022/10/24	29	133.45	59.1	132.78	134.50	-30.1	31,060	-0.10%
2022/10/21	40	124.30	35	123.37	122.50	5	31,495	0.02%
2022/10/20	152.1	125.30	157	124.20	127.00	-4.9	32,320	-0.02%	大買/大賣/
2022/10/19	168.1	129.88	131	130.99	125.00	37.1	32,200	0.12%	大買/大賣/
2022/10/18	207	131.88	186	129.66	130.50	21	32,249	0.07%	大買/大賣/
2022/10/17	98	128.12	126	128.04	131.50	-28	32,783	-0.09%	大賣/
2022/10/14	206	124.98	215.2	125.66	130.00	-9.2	33,031	-0.03%	大買/大賣/
2022/10/13	164	123.01	166.2	123.29	118.50	-2.1	33,153	-0.01%	大買/大賣/
2022/10/12	132.2	123.50	154	122.19	122.00	-21.8	33,056	-0.07%	大買/大賣/
2022/10/11	72.1	129.27	64	127.20	127.00	8.1	33,018	0.02%
2022/10/07	108.2	137.57	135	137.54	136.50	-26.8	32,849	-0.08%	大買/大賣/
2022/10/06	76	137.14	103.2	137.92	140.00	-27.2	32,872	-0.08%	大賣/
2022/10/05	113	137.66	57.5	136.94	133.50	55.5	32,704	0.17%	大買/
2022/10/04	77	137.69	52	137.62	137.50	25	32,381	0.08%
2022/10/03	154	136.86	157	135.48	135.50	-3	32,180	-0.01%	大買/大賣/
2022/09/30	142.5	131.99	192.1	129.42	134.00	-49.6	32,572	-0.15%	大買/大賣/
2022/09/29	195.6	129.16	204	129.50	127.00	-8.4	32,663	-0.03%	大買/大賣/
2022/09/28	138.1	129.37	148	129.85	127.50	-9.9	32,739	-0.03%	大買/大賣/
2022/09/27	97.1	134.47	75.2	135.06	134.50	21.9	32,704	0.07%
2022/09/26	78.2	140.17	116	139.28	136.00	-37.8	32,637	-0.12%	大賣/
2022/09/23	170.3	149.36	111	147.03	145.50	59.3	32,650	0.18%	大買/大賣/
2022/09/22	103.1	150.28	118	150.33	156.00	-14.9	32,479	-0.05%	大買/大賣/
2022/09/21	32.1	152.08	35	152.96	152.50	-3	32,515	-0.01%
2022/09/20	33.1	152.49	26.1	152.73	152.00	7	32,776	0.02%
2022/09/19	84.1	153.86	85	154.04	152.50	-1	32,932	0.00%
2022/09/16	185.5	157.44	170	155.53	153.50	15.5	33,125	0.05%	大買/大賣/
2022/09/15	125.7	165.93	131	162.39	161.00	-5.3	33,151	-0.02%	大買/大賣/
2022/09/14	63.3	169.36	43	169.53	169.50	20.3	33,183	0.06%
2022/09/13	53.1	176.44	59	176.23	176.00	-5.9	33,222	-0.02%
2022/09/12	89	178.52	57	176.81	173.00	32	33,278	0.10%
2022/09/08	63.8	174.48	58.2	174.93	175.50	5.6	33,482	0.02%
2022/09/07	58	174.17	57	175.00	176.00	1	33,488	0.00%
2022/09/06	62.1	178.81	68.7	177.00	175.50	-6.6	33,699	-0.02%
2022/09/05	103	183.57	89	184.64	179.50	14	33,603	0.04%	大買/
2022/09/02	124.5	187.43	128	187.94	188.00	-3.5	33,488	-0.01%	大買/大賣/
2022/09/01	80.1	183.25	69.3	182.33	181.00	10.8	33,293	0.03%
2022/08/31	63	188.31	63.2	188.52	187.00	-0.2	33,223	0.00%
2022/08/30	125.6	190.09	89	189.83	188.50	36.6	33,343	0.11%	大買/
2022/08/29	89.2	185.62	110	185.98	190.00	-20.8	33,178	-0.06%	大賣/
2022/08/26	236.1	198.75	220.1	195.77	191.00	16.1	33,079	0.05%	大買/大賣/
2022/08/25	147	195.19	173.7	195.67	195.00	-26.6	32,887	-0.08%	大買/大賣/
2022/08/24	127	189.24	111.1	188.95	186.00	16	32,679	0.05%	大買/大賣/
2022/08/23	99	186.94	103.3	186.78	190.50	-4.3	32,474	-0.01%	大賣/
2022/08/22	142.5	190.78	145.1	191.23	186.00	-2.6	32,316	-0.01%	大買/大賣/
2022/08/19	147.7	194.26	163.1	194.15	189.50	-15.4	32,358	-0.05%	大買/大賣/
2022/08/18	131.1	182.58	130.3	182.07	189.00	0.8	31,931	0.00%	大買/大賣/
2022/08/17	83.7	176.63	71	176.56	175.50	12.7	31,262	0.04%
2022/08/16	120.9	177.00	113.5	177.70	175.50	7.4	31,269	0.02%	大買/大賣/
2022/08/15	166.3	176.16	182.1	176.52	178.00	-15.8	31,286	-0.05%	大買/大賣/
2022/08/12	176	163.89	208.8	164.40	170.50	-32.8	30,694	-0.11%	大買/大賣/
2022/08/11	43.2	155.39	36.1	155.36	155.00	7.2	30,349	0.02%
2022/08/10	60	149.91	59	150.14	149.00	1	30,681	0.00%
2022/08/09	83	154.11	98	153.14	154.50	-15	30,843	-0.05%
2022/08/08	71.2	156.29	56	155.92	154.50	15.2	31,057	0.05%
2022/08/05	79	156.40	87	156.78	159.50	-8	31,147	-0.03%
2022/08/04	88.1	147.27	77	147.55	149.00	11.1	31,240	0.04%
2022/08/03	79	150.41	83	150.51	148.50	-4	31,290	-0.01%
2022/08/02	118	149.91	142.2	149.64	151.50	-24.2	31,482	-0.08%	大買/大賣/
2022/08/01	99.2	153.92	94.1	154.44	153.00	5.1	31,442	0.02%
2022/07/29	142	158.52	126.1	157.19	156.00	15.9	31,376	0.05%	大買/大賣/
2022/07/28	221.6	160.38	211	160.05	155.50	10.6	31,475	0.03%	大買/大賣/
2022/07/27	261.3	168.17	219.2	166.11	163.00	42.1	30,798	0.14%	大買/大賣/
2022/07/26	114	179.33	111.1	179.40	177.50	2.9	29,889	0.01%	大買/大賣/
2022/07/25	145.5	179.94	149	178.97	181.50	-3.5	29,826	-0.01%	大買/大賣/
2022/07/22	205.1	184.19	174.3	184.21	180.50	30.8	29,766	0.10%	大買/大賣/
2022/07/21	158.1	169.45	181.6	171.59	179.00	-23.5	29,265	-0.08%	大買/大賣/
2022/07/20	76.1	162.33	81	162.01	163.00	-4.9	28,744	-0.02%
2022/07/19	85.5	157.88	73.2	156.85	154.00	12.3	28,522	0.04%
2022/07/18	186.1	159.62	179	159.39	158.00	7.1	28,377	0.02%	大買/大賣/
2022/07/15	60.6	153.21	56.2	153.14	152.50	4.4	28,062	0.02%
2022/07/14	135	149.37	151	149.40	150.00	-16	28,107	-0.06%	大買/大賣/
2022/07/13	35.1	156.23	31	152.24	146.50	4.1	27,985	0.01%
2022/07/12	30.1	156.79	27.3	155.36	150.00	2.8	28,075	0.01%
2022/07/11	22	167.20	47.1	166.31	162.00	-25.1	28,455	-0.09%
2022/07/08	261.1	169.84	244	168.52	165.00	17.1	28,630	0.06%	大買/大賣/
2022/07/07	180	166.25	199	166.84	174.00	-19	28,007	-0.07%	大買/大賣/
2022/07/06	140	166.14	128	166.17	160.50	12	27,834	0.04%	大買/大賣/
2022/07/05	214	173.86	198	171.67	174.00	16	27,750	0.06%	大買/大賣/
2022/07/04	82	171.87	119	172.23	172.50	-37	27,851	-0.13%	大賣/
2022/07/01	112.1	182.72	76.6	182.34	172.00	35.5	27,944	0.13%	大買/
2022/06/30	102	187.70	98	188.04	191.00	4	27,826	0.01%	大買/
2022/06/29	64	191.73	72	191.54	194.50	-8	27,816	-0.03%
2022/06/28	111	188.73	106.9	190.15	190.00	4.1	27,790	0.01%	大買/大賣/
2022/06/27	40.9	198.62	46.1	198.92	198.00	-5.2	28,067	-0.02%
2022/06/24	109	189.21	97	188.88	187.50	12	28,540	0.04%	大買/
2022/06/23	144.5	188.62	157.2	188.36	190.00	-12.7	28,676	-0.04%	大買/大賣/
2022/06/22	92.5	195.30	86	194.08	186.50	6.5	28,328	0.02%
2022/06/21	89	204.03	84.5	204.82	207.00	4.5	28,133	0.02%
2022/06/20	67	207.27	74.3	206.14	201.50	-7.3	28,206	-0.03%
2022/06/17	113.5	209.93	114.5	210.97	209.00	-1	28,277	0.00%	大買/大賣/
2022/06/16	145	231.40	141.3	226.15	214.50	3.7	28,039	0.01%	大買/大賣/
2022/06/15	125.4	231.29	135.3	231.67	228.50	-9.9	28,074	-0.04%	大買/大賣/
2022/06/14	40	222.99	44.5	224.25	225.50	-4.5	28,220	-0.02%
2022/06/13	56	220.26	56.4	222.76	226.00	-0.4	28,523	0.00%
2022/06/10	96.4	223.63	97	220.67	225.50	-0.6	29,039	0.00%
2022/06/09	65	222.86	68	223.56	224.00	-3	29,291	-0.01%
2022/06/08	145.7	230.53	137.2	225.51	222.50	8.6	29,488	0.03%	大買/大賣/
2022/06/07	75	226.25	66	227.35	228.50	9	30,017	0.03%
2022/06/06	48.4	228.88	51	227.65	231.50	-2.6	30,785	-0.01%
2022/06/02	136.2	233.18	119.3	227.85	226.00	17	31,348	0.05%	大買/大賣/
2022/06/01	133.7	241.35	150	242.43	238.00	-16.4	31,717	-0.05%	大買/大賣/
2022/05/31	67.3	236.55	55	238.98	240.50	12.3	31,931	0.04%
2022/05/30	85.2	238.83	72.4	239.78	242.00	12.8	32,963	0.04%
2022/05/27	117.6	238.15	91	239.59	231.00	26.6	33,710	0.08%	大買/
2022/05/26	107.4	248.41	103	248.15	238.50	4.4	34,303	0.01%	大買/大賣/
2022/05/25	93	252.78	96	254.29	255.00	-3	34,805	-0.01%
2022/05/24	116.2	252.58	110.1	254.47	250.00	6.1	35,532	0.02%	大買/大賣/
2022/05/23	144.8	271.77	156.1	263.53	257.50	-11.3	36,322	-0.03%	大買/大賣/
2022/05/20	88	270.38	73.2	269.56	269.50	14.9	36,532	0.04%
2022/05/19	112.3	265.19	110.1	264.33	269.50	2.2	36,484	0.01%	大買/大賣/
2022/05/18	100.4	264.36	137.3	266.46	268.00	-36.9	36,532	-0.10%	大賣/
2022/05/17	125.3	252.98	141	253.46	255.00	-15.7	36,520	-0.04%	大買/大賣/
2022/05/16	172.2	264.47	150.2	260.24	252.50	22.1	37,163	0.06%	大買/大賣/
2022/05/13	169.1	261.28	175	261.11	257.00	-5.9	37,394	-0.02%	大買/大賣/
2022/05/12	193.1	256.33	176	256.65	254.50	17.1	37,471	0.05%	大買/大賣/
2022/05/11	208	254.04	186	249.25	257.50	22	37,788	0.06%	大買/大賣/
2022/05/10	141.1	249.33	133.2	243.64	255.00	7.9	37,985	0.02%	大買/大賣/
2022/05/09	127.3	253.00	112.6	254.05	246.50	14.7	38,497	0.04%	大買/大賣/
2022/05/06	145.1	274.30	128.2	274.30	272.00	17	38,829	0.04%	大買/大賣/
2022/05/05	168.3	282.21	179.2	278.82	286.00	-10.9	38,763	-0.03%	大買/大賣/
2022/05/04	120	264.22	115.4	265.19	262.50	4.6	38,558	0.01%	大買/大賣/
2022/05/03	82	264.99	84	265.14	264.50	-2	38,787	-0.01%
2022/04/29	141	264.01	119.1	263.55	260.50	21.9	38,955	0.06%	大買/大賣/
2022/04/28	139.1	254.36	159	254.29	260.00	-19.9	38,880	-0.05%	大買/大賣/
2022/04/27	134.1	247.55	141.1	239.34	252.50	-7	38,898	-0.02%	大買/大賣/
2022/04/26	142.5	246.81	134	248.25	242.50	8.5	38,817	0.02%	大買/大賣/
2022/04/25	118.1	250.44	123.5	251.84	248.50	-5.4	39,070	-0.01%	大買/大賣/
2022/04/22	91.3	266.17	87	264.53	267.50	4.2	39,245	0.01%
2022/04/21	103	275.39	96.1	276.88	275.00	7	39,660	0.02%	大買/
2022/04/20	87.1	270.68	110.1	269.76	276.50	-23.1	39,824	-0.06%	大賣/
2022/04/19	116.5	274.25	119	273.11	268.50	-2.5	39,943	-0.01%	大買/大賣/
2022/04/18	145.1	268.33	154.5	265.07	272.50	-9.4	40,018	-0.02%	大買/大賣/
2022/04/15	146.3	265.23	134.3	262.66	265.50	12	40,260	0.03%	大買/大賣/
2022/04/14	141.1	283.47	129	283.27	281.50	12.1	40,341	0.03%	大買/大賣/
2022/04/13	125.3	287.49	132	285.97	289.50	-6.7	40,256	-0.02%	大買/大賣/
2022/04/12	206.3	282.61	211.2	282.19	281.50	-4.9	40,177	-0.01%	大買/大賣/
2022/04/11	176.2	290.60	171.4	289.72	281.00	4.8	39,911	0.01%	大買/大賣/
2022/04/08	100.1	299.10	110.1	299.20	301.50	-10	39,727	-0.03%	大賣/
2022/04/07	118.5	311.26	100.2	307.66	296.00	18.3	39,457	0.05%	大買/
2022/04/06	127	312.89	133.2	312.85	317.00	-6.1	39,182	-0.02%	大買/大賣/
2022/04/01	129.4	305.72	119	301.94	312.00	10.4	39,128	0.03%	大買/大賣/
2022/03/31	83.2	310.10	95.6	309.54	305.50	-12.4	39,374	-0.03%
2022/03/30	174.2	324.16	155.5	322.01	312.50	18.7	39,541	0.05%	大買/大賣/
2022/03/29	205.6	317.41	203.8	319.10	322.50	1.8	39,675	0.00%	大買/大賣/
2022/03/28	106.1	299.38	110.9	299.86	311.00	-4.7	40,065	-0.01%	大買/大賣/
2022/03/25	56	293.07	64.6	294.69	296.00	-8.6	40,418	-0.02%
2022/03/24	39.1	286.71	41.2	286.82	287.50	-2.1	40,965	-0.01%
2022/03/23	88.2	293.71	70.4	291.68	284.00	17.8	42,365	0.04%
2022/03/22	113.3	286.16	116.5	284.52	282.00	-3.2	42,972	-0.01%	大買/大賣/
2022/03/21	34.2	278.06	44.1	279.52	274.50	-9.9	43,100	-0.02%
2022/03/18	111.2	272.86	114.1	273.04	273.00	-2.9	43,130	-0.01%	大買/大賣/
2022/03/17	161.1	273.91	160.5	273.71	275.00	0.6	42,942	0.00%	大買/大賣/
2022/03/16	148.4	262.00	151	261.09	255.00	-2.6	42,428	-0.01%	大買/大賣/
2022/03/15	171.6	270.89	147.3	272.48	260.50	24.2	42,269	0.06%	大買/大賣/
2022/03/14	107.2	290.62	112.1	291.00	286.00	-4.9	42,126	-0.01%	大買/大賣/
2022/03/11	106.4	281.52	112	281.50	287.00	-5.6	41,766	-0.01%	大買/大賣/
2022/03/10	228.3	283.59	231.1	284.11	281.00	-2.7	41,630	-0.01%	大買/大賣/
2022/03/09	328.6	284.89	325	283.47	275.00	3.6	41,146	0.01%	大買/大賣/
2022/03/08	251.6	289.09	228	288.33	273.50	23.6	40,380	0.06%	大買/大賣/
2022/03/07	109.9	284.93	115.1	284.68	287.50	-5.1	39,594	-0.01%	大買/大賣/
2022/03/04	111.2	299.45	127.7	296.40	288.00	-16.6	39,069	-0.04%	大買/大賣/
2022/03/03	263.8	316.89	239.1	318.00	312.00	24.7	38,732	0.06%	大買/大賣/
2022/03/02	265	299.30	260.6	302.15	307.00	4.4	37,914	0.01%	大買/大賣/
2022/03/01	196.7	284.20	186.1	285.53	299.50	10.7	37,091	0.03%	大買/大賣/
2022/02/25	175.1	264.95	219.3	266.64	272.50	-44.2	36,252	-0.12%	大買/大賣/
2022/02/24	137.3	246.19	136.4	246.78	248.00	0.9	35,583	0.00%	大買/大賣/
2022/02/23	213.3	244.64	223.4	245.77	245.00	-10	34,753	-0.03%	大買/大賣/
2022/02/22	199	237.54	200.1	236.84	233.50	-1.1	33,923	0.00%	大買/大賣/
2022/02/21	67.1	235.16	72	234.25	239.00	-4.9	33,503	-0.01%
2022/02/18	86	234.15	80	234.84	238.50	6	33,774	0.02%
2022/02/17	105.2	237.19	100.1	237.04	233.00	5	33,898	0.01%	大買/
2022/02/16	144.2	245.49	149.6	245.43	243.00	-5.4	33,682	-0.02%	大買/大賣/
2022/02/15	176.2	237.08	184.2	237.79	232.00	-8	33,336	-0.02%	大買/大賣/
2022/02/14	103.9	234.72	88.6	233.63	231.00	15.3	33,092	0.05%	大買/
2022/02/11	150.2	242.77	172.3	242.96	244.00	-22.1	33,159	-0.07%	大買/大賣/
2022/02/10	179.6	239.20	166.1	239.31	234.00	13.5	32,875	0.04%	大買/大賣/
2022/02/09	204.3	233.50	205.1	234.98	236.50	-0.8	32,706	0.00%	大買/大賣/
2022/02/08	141.6	218.52	146.3	219.76	224.00	-4.7	32,424	-0.01%	大買/大賣/
2022/02/07	68	202.90	76.1	202.98	209.50	-8	32,386	-0.02%
2022/01/26	141	204.64	141.1	204.36	199.50	-0.1	32,810	0.00%	大買/大賣/
2022/01/25	69.1	211.06	61	210.44	205.50	8.1	33,233	0.02%
2022/01/24	91.1	210.14	92.5	210.60	213.50	-1.4	33,695	0.00%
2022/01/21	41.1	215.44	45	215.91	216.00	-3.9	34,692	-0.01%
2022/01/20	91.1	216.39	87	216.49	219.00	4.1	35,430	0.01%
2022/01/19	95	212.03	112.1	211.69	215.00	-17	36,018	-0.05%	大賣/
2022/01/18	142.2	215.95	172.6	214.46	209.00	-30.4	36,701	-0.08%	大買/大賣/
2022/01/17	148	211.94	127	211.98	214.50	21	37,392	0.06%	大買/大賣/
2022/01/14	103.2	204.41	105.4	204.14	213.00	-2.2	37,851	-0.01%	大買/大賣/
2022/01/13	73	198.40	75	197.61	200.50	-2	38,128	-0.01%
2022/01/12	119.7	201.47	122	200.29	200.50	-2.3	38,678	-0.01%	大買/大賣/
2022/01/11	102.7	202.48	84	200.49	199.00	18.7	39,898	0.05%	大買/
2022/01/10	187.5	207.02	180.6	208.19	207.00	6.9	40,656	0.02%	大買/大賣/
2022/01/07	176.7	208.87	165.3	209.42	199.00	11.4	41,496	0.03%	大買/大賣/
2022/01/06	65.7	210.50	61.4	210.43	211.00	4.3	41,693	0.01%
2022/01/05	61.1	220.85	55.8	219.55	218.50	5.3	42,783	0.01%
2022/01/04	110	224.73	94.1	225.46	221.00	15.9	44,346	0.04%	大買/
2022/01/03	65.3	232.11	54	230.44	226.00	11.3	44,732	0.03%
2021/12/30	74.1	236.30	87	236.58	239.00	-12.9	44,982	-0.03%
2021/12/29	64.2	239.09	47	238.50	238.00	17.2	44,942	0.04%
2021/12/28	132.2	240.30	151.2	241.13	245.50	-19	45,334	-0.04%	大買/大賣/
2021/12/27	133.7	247.53	114.2	244.47	238.50	19.5	45,452	0.04%	大買/大賣/
2021/12/24	86.1	247.28	119	247.54	249.00	-33	45,182	-0.07%	大賣/
2021/12/23	217.1	247.07	224.4	246.24	243.00	-7.2	45,107	-0.02%	大買/大賣/
2021/12/22	283.2	243.72	240	243.03	243.00	43.1	44,945	0.10%	大買/大賣/
2021/12/21	173.1	227.44	209.3	228.06	238.50	-36.2	44,416	-0.08%	大買/大賣/
2021/12/20	158.6	228.18	161.2	224.51	217.00	-2.6	43,896	-0.01%	大買/大賣/
2021/12/17	298.4	222.82	309	223.28	225.50	-10.6	43,928	-0.02%	大買/大賣/
2021/12/16	150.1	208.43	138.3	212.08	217.50	11.8	42,868	0.03%	大買/大賣/
2021/12/15	52	189.76	82.7	193.42	198.00	-30.7	42,239	-0.07%
2021/12/14	39.4	186.24	37	182.16	180.00	2.4	42,330	0.01%
2021/12/13	38	192.75	37	192.96	194.00	1	43,128	0.00%
2021/12/10	35	188.53	33	188.26	187.50	2	43,465	0.00%
2021/12/09	86	193.43	74.1	193.71	188.50	11.9	44,281	0.03%
2021/12/08	45.1	187.80	85.3	188.30	194.50	-40.2	44,790	-0.09%
2021/12/07	25	178.54	25.1	178.06	177.00	0	44,992	0.00%
2021/12/06	33.2	181.18	18.4	180.72	178.50	14.8	45,320	0.03%
2021/12/03	46.2	190.04	44.1	189.49	190.00	2.1	45,555	0.00%
2021/12/02	37	185.82	28.1	184.62	184.50	8.9	45,714	0.02%
2021/12/01	10.1	185.19	13.2	185.10	187.00	-3.1	45,984	-0.01%
2021/11/30	38.4	187.33	35.2	187.45	186.00	3.3	46,512	0.01%
2021/11/29	36.1	177.96	41.1	178.18	183.00	-5	47,677	-0.01%
2021/11/26	75	179.09	83	177.39	182.00	-8	48,042	-0.02%
2021/11/25	42	180.40	38.2	179.75	176.50	3.8	47,917	0.01%
2021/11/24	40.4	180.77	42.7	179.88	179.00	-2.2	47,883	0.00%
2021/11/23	37.5	183.44	25	184.24	184.50	12.5	48,613	0.03%
2021/11/22	37.1	188.69	44	188.27	190.00	-7	48,686	-0.01%
2021/11/19	54.2	194.88	52.5	193.27	190.50	1.6	48,565	0.00%
2021/11/18	43.1	198.98	26.5	198.10	196.00	16.6	48,409	0.03%
2021/11/17	88.2	201.38	102.5	201.79	206.00	-14.3	48,307	-0.03%	大賣/
2021/11/16	86.2	200.62	74	199.00	193.50	12.2	47,897	0.03%
2021/11/15	45	195.89	64.7	196.43	198.50	-19.7	47,378	-0.04%
2021/11/12	127.6	194.85	111.6	194.61	189.00	16	47,110	0.03%	大買/大賣/
2021/11/11	70.5	190.74	55	190.71	191.00	15.5	46,520	0.03%
2021/11/10	96	186.68	118.2	184.96	194.00	-22.2	46,153	-0.05%	大賣/
2021/11/09	95.3	185.32	95.5	185.08	181.00	-0.2	45,662	0.00%
2021/11/08	74.3	185.69	54.5	186.49	181.00	19.8	45,141	0.04%
2021/11/05	109	187.34	131.1	187.63	197.00	-22.1	44,724	-0.05%	大買/大賣/
2021/11/04	150	194.68	158.2	194.70	190.50	-8.2	44,059	-0.02%	大買/大賣/
2021/11/03	136.4	197.49	128	196.22	193.50	8.4	43,471	0.02%	大買/大賣/
2021/11/02	128.6	209.44	117	206.25	205.50	11.6	43,072	0.03%	大買/大賣/
2021/11/01	176	211.12	174.4	211.45	210.00	1.7	42,405	0.00%	大買/大賣/
2021/10/29	248.8	205.95	208.6	205.30	201.00	40.2	41,622	0.10%	大買/大賣/
2021/10/28	201.2	190.32	212.9	193.09	196.50	-11.7	40,311	-0.03%	大買/大賣/
2021/10/27	154.2	171.37	179.2	172.77	179.00	-25	39,421	-0.06%	大買/大賣/
2021/10/26	202.2	172.80	176.4	171.87	163.00	25.8	38,611	0.07%	大買/大賣/
2021/10/25	273.7	171.10	261.6	171.14	176.00	12.1	37,727	0.03%	大買/大賣/
2021/10/22	77	160.75	88.6	161.01	166.50	-11.6	36,525	-0.03%
2021/10/21	101.1	153.92	101	154.72	151.50	0.1	35,522	0.00%	大買/大賣/
2021/10/20	150.9	149.87	139	150.53	153.50	11.9	34,614	0.03%	大買/大賣/
2021/10/19	179.2	148.02	190.1	149.36	147.50	-10.8	33,683	-0.03%	大買/大賣/
2021/10/18	181.1	141.62	188.1	141.48	141.00	-7	32,110	-0.02%	大買/大賣/
2021/10/15	211	134.47	213.2	135.50	143.00	-2.2	31,001	-0.01%	大買/大賣/
2021/10/14	183.1	131.38	182.2	130.65	130.00	0.9	29,551	0.00%	大買/大賣/
2021/10/13	200.5	134.82	195.1	133.82	131.50	5.5	28,779	0.02%	大買/大賣/
2021/10/12	312	131.25	307.3	130.83	133.00	4.7	27,418	0.02%	大買/大賣/
2021/10/08	71.2	124.43	107.7	127.59	130.00	-36.5	25,623	-0.14%	大賣/
2021/10/07	47.1	115.85	105.2	115.69	118.50	-58	25,160	-0.23%	大賣/
2021/10/06	54.2	110.10	49.2	109.50	108.00	5	25,003	0.02%
2021/10/05	117.2	107.43	107	108.26	112.00	10.2	25,354	0.04%	大買/大賣/
2021/10/04	86	110.88	89	110.42	109.00	-3	25,273	-0.01%
2021/10/01	30.7	109.69	25	109.06	107.50	5.6	25,585	0.02%
2021/09/30	105	115.17	93.1	114.93	115.00	11.9	25,583	0.05%	大買/
2021/09/29	76.5	115.19	77	114.30	115.00	-0.5	25,693	0.00%
2021/09/28	142	118.27	164.1	118.06	120.50	-22.1	25,254	-0.09%	大買/大賣/
2021/09/27	75.2	117.57	80.6	117.97	114.50	-5.4	24,602	-0.02%
2021/09/24	212.7	118.91	179.3	118.61	118.00	33.4	24,250	0.14%	大買/大賣/
2021/09/23	54.1	113.33	93.8	113.43	115.50	-39.7	23,388	-0.17%
2021/09/22	42.2	109.25	16	108.34	106.00	26.2	23,034	0.11%
2021/09/17	82.1	113.28	77.2	113.09	114.00	4.8	22,693	0.02%
2021/09/16	113.2	114.94	121	115.53	112.50	-7.8	22,132	-0.04%	大買/大賣/
2021/09/15	104.2	111.78	89.1	111.85	111.50	15.1	21,085	0.07%	大買/
2021/09/14	102	110.92	119.1	111.45	115.00	-17.1	20,608	-0.08%	大買/大賣/
2021/09/13	166.1	111.54	160	110.85	109.00	6.1	19,661	0.03%	大買/大賣/
2021/09/10	87	105.37	110.1	106.13	110.50	-23.1	18,802	-0.12%	大賣/
2021/09/09	72	100.06	93.1	100.07	100.50	-21.1	18,216	-0.12%
2021/09/08	100	96.90	104.1	97.01	93.40	-4.1	17,894	-0.02%	大賣/
2021/09/07	135.9	101.26	104.1	101.71	98.30	31.9	17,543	0.18%	大買/大賣/
2021/09/06	109.2	112.19	107.1	111.90	109.00	2.1	17,535	0.01%	大買/大賣/
2021/09/03	126.3	111.12	142	110.95	110.00	-15.7	17,809	-0.09%	大買/大賣/
2021/09/02	290.4	111.03	308.3	111.23	109.00	-17.8	17,265	-0.10%	大買/大賣/
2021/09/01	131	104.76	150.5	104.26	109.00	-19.5	15,914	-0.12%	大買/大賣/
2021/08/31	82.5	99.39	64.1	99.92	99.20	18.5	15,298	0.12%
2021/08/30	40.3	103.48	36	103.24	103.00	4.3	15,046	0.03%
2021/08/27	271.4	106.91	190	105.97	103.50	81.4	15,000	0.54%	大買/大賣/
2021/08/26	9.4	100.74	22.3	103.07	104.00	-12.9	14,197	-0.09%
2021/08/25	9.1	95.71	12	95.94	94.80	-2.9	14,015	-0.02%
2021/08/24	22.1	96.49	12	95.95	94.30	10.1	14,283	0.07%
2021/08/23	33.1	94.34	30.2	94.15	94.40	3	14,264	0.02%
2021/08/20	27	90.52	20	90.22	90.90	7	14,185	0.05%
2021/08/19	8	88.49	9	88.71	86.20	-1	14,118	-0.01%
2021/08/18	11	88.17	19	86.78	89.80	-8	14,353	-0.06%
2021/08/17	7.1	89.81	6	88.27	86.70	1.1	14,560	0.01%
2021/08/16	2	92.38	2	92.25	92.40	0	14,540	0.00%
2021/08/13	4.1	93.82	7	92.30	92.10	-2.9	14,543	-0.02%
2021/08/12	9	96.66	5	97.52	95.40	4	14,571	0.03%
2021/08/11	7	97.51	6	98.17	97.10	1	14,663	0.01%
2021/08/10	13	98.20	13	98.78	97.30	0	14,664	0.00%
2021/08/09	15	99.59	27	99.35	98.80	-12	14,657	-0.08%
2021/08/06	31	98.98	28	98.46	99.30	3	14,668	0.02%
2021/08/05	38	108.79	37	107.41	106.00	1	14,479	0.01%
2021/08/04	24	111.17	9	110.28	108.50	15	14,651	0.10%
2021/08/03	12	111.13	26.1	112.01	114.50	-14.1	14,710	-0.10%
2021/08/02	32	111.48	16	111.34	112.00	16	14,752	0.11%
2021/07/30	26	111.95	29	113.43	112.50	-3	14,891	-0.02%
2021/07/29	24	107.21	31.1	108.33	108.00	-7.1	14,903	-0.05%
2021/07/28	11.1	105.77	9	107.17	105.00	2.1	15,093	0.01%
2021/07/27	12	118.25	0	0.00	116.50	12	15,783	0.08%
2021/07/26	14	118.75	4	120.25	121.50	10	16,255	0.06%
2021/07/23	8	113.13	1	112.50	112.50	7	17,371	0.04%
2021/07/22	14	116.71	14.1	117.10	118.50	-0.1	18,178	0.00%
2021/07/21	4.5	108.56	2	109.00	110.00	2.5	18,336	0.01%
2021/07/20	9	113.22	2	111.25	111.50	7	18,661	0.04%
2021/07/19	5	112.60	9	114.67	118.00	-4	18,678	-0.02%
2021/07/16	4	110.25	6	108.08	109.00	-2	18,767	-0.01%
2021/07/15	16.1	107.78	3.1	107.17	109.00	13.1	18,898	0.07%
2021/07/14	27	111.89	41.4	110.94	114.00	-14.4	18,999	-0.08%
2021/07/13	73.4	113.81	74.1	113.30	111.00	-0.7	18,915	0.00%
2021/07/12	145.3	112.28	130	111.85	110.50	15.3	18,689	0.08%	大買/大賣/
2021/07/09	55	102.34	68.9	103.19	106.50	-13.9	18,206	-0.08%
2021/07/08	88.1	95.63	91.2	94.80	97.10	-3.1	18,020	-0.02%
2021/07/07	19.2	89.82	33.1	90.95	91.80	-13.9	17,495	-0.08%
2021/07/06	40.5	83.88	28	84.30	83.50	12.5	17,327	0.07%
2021/07/05	1	83.60	10.4	84.59	85.40	-9.4	17,067	-0.06%
2021/07/02	10	77.13	18.2	75.83	77.70	-8.2	16,992	-0.05%
2021/07/01	8.1	75.43	5	74.28	74.00	3.1	17,167	0.02%
2021/06/30	24	75.85	38	75.79	76.10	-14	17,153	-0.08%
2021/06/29	15	77.97	18.1	78.50	75.50	-3.1	17,130	-0.02%
2021/06/28	5.1	75.73	7	76.03	76.30	-1.9	16,934	-0.01%
2021/06/25	6	76.52	5	76.38	75.60	1	16,899	0.01%
2021/06/24	19	76.86	9	77.27	76.70	10	16,852	0.06%
2021/06/23	16	77.09	21	77.34	76.70	-5	16,816	-0.03%
2021/06/22	9	75.20	32	75.62	74.80	-23	16,677	-0.14%
2021/06/21	8	75.93	9	75.81	75.20	-1	16,606	-0.01%
2021/06/18	44.5	78.29	24.2	77.11	76.30	20.3	16,489	0.12%
2021/06/17	48.4	76.69	28	75.78	77.60	20.4	16,286	0.12%
2021/06/16	10.1	76.31	7	75.37	75.10	3.1	16,105	0.02%
2021/06/15	54.4	77.55	32	77.19	78.10	22.4	15,932	0.14%
2021/06/11	39.1	76.56	102.3	77.81	78.10	-63.3	15,368	-0.41%	大賣/
2021/06/10	58	71.89	35	71.01	71.00	23	14,589	0.16%
2021/06/09	11	70.76	16.3	70.29	69.80	-5.3	14,417	-0.04%
2021/06/08	20	71.05	33.1	71.31	71.40	-13.1	14,302	-0.09%
2021/06/07	8.3	69.99	18	70.52	71.10	-9.7	14,221	-0.07%
2021/06/04	43	70.07	30	69.39	69.10	13	14,091	0.09%
2021/06/03	15.1	70.73	17	70.48	70.80	-1.9	13,914	-0.01%
2021/06/02	10	69.50	8	68.94	69.00	2	13,719	0.01%
2021/06/01	43	70.20	37	70.56	69.40	6	13,598	0.04%
2021/05/31	6	68.08	6	68.58	68.40	0	13,283	0.00%
2021/05/28	15	67.51	18	67.08	67.50	-3	13,129	-0.02%
2021/05/27	13.1	66.76	21	66.07	65.60	-7.9	13,009	-0.06%
2021/05/26	42	67.40	41	66.47	66.30	1	12,918	0.01%
2021/05/25	17	65.02	22.1	64.95	67.50	-5.1	12,631	-0.04%
2021/05/24	19	61.55	6	60.80	61.40	13	12,312	0.11%
2021/05/21	20	60.41	21	60.31	59.80	-1	12,295	-0.01%
2021/05/20	20.6	59.57	25	59.92	58.80	-4.4	12,298	-0.04%
2021/05/19	24	58.52	7	58.60	58.20	17	12,244	0.14%
2021/05/18	12	57.37	12	57.52	58.50	0	12,109	0.00%
2021/05/17	10	53.59	10.6	55.37	53.20	-0.6	12,039	0.00%
2021/05/14	14.4	59.17	16	58.89	57.60	-1.7	11,963	-0.01%
2021/05/13	9	60.28	9	60.12	59.50	0	11,838	0.00%
2021/05/12	11	60.78	24	61.37	59.40	-13	11,728	-0.11%
2021/05/11	12.4	63.57	16.1	64.14	63.30	-3.7	11,444	-0.03%
2021/05/10	8	66.81	3	67.53	66.90	5	11,262	0.04%
2021/05/07	21	69.64	22	68.85	68.00	-1	11,214	-0.01%
2021/05/06	22.1	67.48	35	67.43	67.00	-12.9	11,047	-0.12%
2021/05/05	57.2	68.92	28	68.79	66.50	29.2	10,896	0.27%
2021/05/04	38	70.25	35.2	71.37	73.80	2.8	10,606	0.03%
2021/05/03	24.8	71.59	16.1	70.94	69.80	8.7	10,416	0.08%
2021/04/29	206.5	72.98	213.4	72.89	74.50	-6.9	10,415	-0.07%	大買/大賣/
2021/04/28	24	65.33	22	66.87	67.80	2	9,319	0.02%
2021/04/27	38.1	61.89	29	61.16	61.70	9.1	8,510	0.11%
2021/04/26	25.3	60.52	36	61.10	62.60	-10.7	8,303	-0.13%
2021/04/23	17	57.36	10	58.49	58.80	7	7,967	0.09%
2021/04/22	15	58.39	21	56.51	56.50	-6	8,021	-0.07%
2021/04/21	14	60.29	15	59.95	58.70	-1	7,949	-0.01%
2021/04/20	7	59.37	17	59.90	61.00	-10	7,961	-0.13%
2021/04/19	34	60.04	35	59.65	59.00	-1	7,977	-0.01%
2021/04/16	94	59.16	90	58.95	59.50	4	7,882	0.05%
2021/04/15	7	57.50	10	57.22	59.30	-3	7,719	-0.04%
2021/04/14	31	58.20	28	57.26	56.40	3	7,561	0.04%
2021/04/13	11	58.11	18.1	58.47	57.90	-7.1	7,244	-0.10%
2021/04/12	17.5	58.92	7	58.31	56.90	10.5	6,962	0.15%
2021/04/09	54	59.23	58	58.23	57.50	-4	6,837	-0.06%
2021/04/08	15.5	56.45	18.1	56.82	57.20	-2.6	6,536	-0.04%
2021/04/07	25.1	55.63	28.2	56.73	57.40	-3.1	6,373	-0.05%
2021/04/06	4	53.52	0	0.00	53.40	4	6,225	0.06%
2021/04/01	2	52.40	0.2	52.70	53.00	1.9	6,271	0.03%
2021/03/31	5	52.58	3	52.63	52.10	2	6,248	0.03%
2021/03/30	0	0.00	1	51.80	52.40	-1	6,224	-0.02%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/26	1.2	51.84	1.1	52.01	52.10	0.1	6,383	0.00%
2021/03/24	0	51.00	1	51.20	50.70	-1	6,395	-0.02%
2021/03/23	0	0.00	12	51.50	51.10	-12	6,429	-0.19%
2021/03/22	1	51.40	2	51.20	51.40	-1	6,455	-0.02%
2021/03/19	3	50.57	4	50.90	51.00	-1	6,639	-0.01%
2021/03/18	2	51.80	2	52.10	51.90	0	6,650	0.00%
2021/03/17	2.4	52.09	2	51.70	51.90	0.4	6,711	0.01%
2021/03/16	3	52.13	2	52.05	51.90	1	6,770	0.01%
2021/03/15	2	51.65	0	0.00	51.60	2	6,891	0.03%
2021/03/12	3	51.17	1.2	51.05	51.00	1.8	7,027	0.03%
2021/03/11	3	50.97	0	0.00	51.00	3	7,576	0.04%
2021/03/09	1	48.70	4	49.08	49.50	-3	8,093	-0.04%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	0.2	50.30	2	49.95	49.95	-1.8	8,098	-0.02%
2021/03/04	4	51.03	1	50.80	50.90	3	8,126	0.04%
2021/03/03	1	51.30	0	0.00	51.90	1	8,098	0.01%
2021/03/02	1	53.00	0	0.00	52.10	1	8,061	0.01%
2021/02/26	3	52.87	0	0.00	53.00	3	8,057	0.04%
2021/02/25	3.1	54.03	1	53.40	53.40	2.1	8,060	0.03%
2021/02/24	8	54.91	4	54.80	53.90	4	8,146	0.05%
2021/02/23	8.1	55.55	3	55.71	55.40	5.1	8,135	0.06%
2021/02/22	23	55.73	24	56.08	57.30	-1	8,151	-0.01%
2021/02/19	87	54.26	92	55.62	55.90	-5	8,006	-0.06%
2021/02/18	1	53.00	1	54.00	54.00	0	7,934	0.00%
2021/02/17	1	52.80	1	53.20	53.20	0	7,932	0.00%
2021/02/05	2	51.80	6	52.17	51.80	-4	7,883	-0.05%
2021/02/04	3	52.47	1	53.30	52.20	2	7,859	0.03%
2021/02/03	7	53.81	3	53.40	53.30	4	7,823	0.05%
2021/02/02	2	52.55	5	52.82	52.90	-3	7,771	-0.04%
2021/02/01	2	51.15	3	52.03	51.40	-1	7,737	-0.01%
2021/01/29	19	54.08	18	52.66	52.20	1	7,685	0.01%
2021/01/28	13	53.53	12.6	53.33	53.40	0.4	7,537	0.01%
2021/01/27	9	52.86	18	52.26	52.50	-9	7,391	-0.12%
2021/01/26	18	51.87	9	52.90	51.10	9	7,215	0.12%
2021/01/25	38	55.69	33.2	56.27	54.10	4.8	7,011	0.07%
2021/01/22	18.4	56.58	36	55.93	57.90	-17.6	6,417	-0.27%
2021/01/21	12	53.28	12	53.08	52.70	0	5,889	0.00%
2021/01/20	2.6	51.65	6	50.70	51.00	-3.4	5,790	-0.06%
2021/01/19	5	53.42	19	52.67	53.00	-14	5,727	-0.24%
2021/01/18	8	53.05	0	0.00	52.40	8	5,755	0.14%
2021/01/15	7	53.49	16	53.87	53.40	-9	5,758	-0.16%
2021/01/14	5	53.26	3	53.80	54.00	2	5,626	0.04%
2021/01/13	1	53.70	16	53.65	54.00	-15	5,539	-0.27%
2021/01/12	6.3	51.90	13	52.30	52.00	-6.7	5,405	-0.12%
2021/01/11	4	51.05	6	50.67	51.60	-2	5,245	-0.04%
2021/01/08	2	48.95	10	49.60	48.75	-8	5,169	-0.15%
2021/01/07	1	49.70	7	49.77	49.75	-6	5,113	-0.12%
2021/01/06	6	49.64	6	50.18	49.30	0	5,073	0.00%
2021/01/05	0	0.00	1	51.30	51.50	-1	4,950	-0.02%
2021/01/04	8	50.75	11	50.78	52.20	-3	4,891	-0.06%
2020/12/31	3	51.37	2	51.10	50.90	1	4,803	0.02%
2020/12/30	11	51.52	3	51.83	51.50	8	4,777	0.17%
2020/12/29	25	52.08	3	51.67	51.90	22	4,740	0.46%
2020/12/28	3	51.03	9	50.88	51.80	-6	4,581	-0.13%
2020/12/25	1	50.50	0	0.00	50.70	1	4,467	0.02%
2020/12/24	7.4	51.47	6	51.27	51.00	1.4	4,432	0.03%
2020/12/23	20.4	51.34	5	51.02	51.20	15.4	4,403	0.35%
2020/12/22	6	51.28	7.5	51.14	49.65	-1.5	4,331	-0.03%
2020/12/18	2	49.93	5	50.41	49.95	-3	4,176	-0.07%
2020/12/17	5	50.74	6	49.65	49.80	-1	4,147	-0.02%
2020/12/16	2	50.75	6	50.50	50.50	-4	4,107	-0.10%
2020/12/15	12	51.73	7	52.21	50.40	5	4,083	0.12%
2020/12/14	1	50.20	1	48.85	50.50	0	3,880	0.00%
2020/12/11	9	50.83	18	50.31	49.50	-9	3,852	-0.23%
2020/12/10	5.5	51.08	16.1	50.93	50.70	-10.6	3,835	-0.28%
2020/12/09	5	51.24	40	51.47	51.70	-35	3,743	-0.93%
2020/12/08	22	53.30	16	53.48	52.70	6	3,599	0.17%
2020/12/07	110	55.04	95	55.08	55.40	15	3,438	0.44%	大買/
2020/12/04	13.1	51.77	14	52.39	53.40	-1	2,870	-0.03%
2020/12/03	1	49.00	5	48.98	48.55	-4	2,374	-0.17%
2020/12/02	3	48.85	12	48.40	48.50	-9	2,332	-0.39%
2020/12/01	3	47.80	0	0.00	48.00	3	2,300	0.13%
2020/11/30	1	48.30	2	47.65	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	0	47.00	47.05	0	2,241	0.00%
2020/11/26	1	46.60	0	0.00	46.60	1	2,249	0.04%
2020/11/25	10	46.52	31	46.87	46.05	-21	2,250	-0.93%
2020/11/24	12	47.05	9.1	47.30	47.00	2.9	2,210	0.13%
2020/11/23	43.1	46.73	20	47.44	47.65	23.1	2,171	1.06%
2020/11/20	1	45.40	2	45.02	46.05	-1	2,028	-0.05%
2020/11/19	12	46.41	4	45.26	45.35	8	1,985	0.40%
2020/11/18	0	0.00	1	45.85	45.50	-1	1,872	-0.05%
2020/11/17	2	45.25	1	45.40	45.35	1	1,872	0.05%
2020/11/16	4	45.24	4.1	44.85	45.15	-0.1	1,890	0.00%
2020/11/13	1	43.80	0	0.00	44.35	1	1,879	0.05%
2020/11/12	1	43.90	0	0.00	43.80	1	1,883	0.05%
2020/11/11	1	43.80	7	43.71	43.70	-6	1,877	-0.32%
2020/11/10	6	43.90	0	0.00	43.85	6	1,890	0.32%
2020/11/06	1.4	42.71	0	0.00	42.50	1.4	1,872	0.07%
2020/11/05	1	41.75	0	0.00	42.30	1	1,880	0.05%
2020/11/03	1.1	41.26	2	41.33	41.25	-0.9	1,959	-0.05%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	42.10	0	0.00	42.00	1	2,087	0.05%
2020/10/27	3	43.05	34	43.42	43.40	-31	2,133	-1.45%
2020/10/26	4	43.78	4	43.88	43.35	0	2,166	0.00%
2020/10/23	30	43.95	0	0.00	44.10	30	2,143	1.40%
2020/10/22	1	43.50	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0.4	43.05	0	0.00	43.05	0.4	2,425	0.02%
2020/10/20	1.1	43.43	0	0.00	43.05	1.1	2,688	0.04%
2020/10/16	2	42.93	0	0.00	42.25	2	2,745	0.07%
2020/10/15	1	43.10	0	0.00	43.10	1	2,879	0.03%
2020/10/08	0	0.00	3	44.47	44.20	-3	3,078	-0.10%
2020/10/07	0	0.00	0.1	44.90	44.95	-0.1	3,109	0.00%
2020/09/28	3	43.10	5	43.28	44.05	-2	3,909	-0.05%
2020/09/24	10.1	43.35	0	0.00	43.00	10.1	4,699	0.21%
2020/09/23	2.1	44.78	2	44.90	44.65	0.1	5,018	0.00%
2020/09/22	1	43.90	1	43.40	44.30	0	5,186	0.00%
2020/09/21	1	45.10	0	0.00	44.90	1	5,464	0.02%
2020/09/18	1	45.80	2	45.68	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	1	45.30	45.40	-1	6,221	-0.02%
2020/09/16	2	45.10	0	0.00	45.05	2	6,332	0.03%
2020/09/15	6	45.34	3	45.60	45.40	3	6,368	0.05%
2020/09/09	0	0.00	1	43.40	43.45	-1	6,563	-0.02%
2020/09/08	1	43.75	0	0.00	43.85	1	6,580	0.02%
2020/09/03	4	45.03	1	44.95	44.40	3	6,680	0.04%
2020/09/02	3	45.08	1	44.80	45.10	2	6,696	0.03%
2020/09/01	3	44.52	2	44.00	44.95	1	6,706	0.01%
2020/08/27	1	44.30	1	45.10	44.20	0	6,759	0.00%
2020/08/25	1	44.80	0	0.00	44.40	1	6,849	0.01%
2020/08/24	0	0.00	3	43.52	43.40	-3	6,875	-0.04%
2020/08/20	1	43.20	0	0.00	42.40	1	6,915	0.01%
2020/08/19	4	45.04	1.1	46.03	45.20	2.9	6,871	0.04%
2020/08/18	0	0.00	1	46.60	46.30	-1	6,847	-0.01%
2020/08/17	0	0.00	4	46.75	47.00	-4	6,914	-0.06%
2020/08/14	0	0.00	1	47.15	47.00	-1	6,979	-0.01%
2020/08/13	4	46.25	2	47.00	46.25	2	6,979	0.03%
2020/08/12	0	0.00	1	46.60	46.60	-1	6,993	-0.01%
2020/08/11	0	0.00	2	47.30	47.30	-2	6,969	-0.03%
2020/08/07	1	48.00	0	0.00	48.45	1	6,937	0.01%
2020/08/06	0	0.00	4	47.98	47.70	-4	6,923	-0.06%
2020/08/05	5	48.58	5	48.90	48.60	0	6,887	0.00%
2020/08/03	0	0.00	1	47.05	47.10	-1	6,806	-0.01%
2020/07/31	2	46.60	1	46.50	47.05	1	6,820	0.01%
2020/07/30	0.1	47.85	1	47.80	47.80	-0.9	6,752	-0.01%
2020/07/29	6	46.53	2	46.23	46.95	4	6,725	0.06%
2020/07/28	4	48.56	4	46.79	46.20	0	6,658	0.00%
2020/07/27	11	50.75	5	51.60	49.15	6	6,524	0.09%
2020/07/24	50	53.86	64	54.10	52.10	-14	6,354	-0.22%
2020/07/23	1.3	52.05	7	52.69	52.90	-5.7	6,085	-0.09%
2020/07/22	11.4	52.24	10	52.07	52.50	1.4	6,034	0.02%
2020/07/21	15	52.11	6	52.27	53.00	9	6,100	0.15%
2020/07/20	3.4	50.16	2	49.80	50.80	1.4	6,105	0.02%
2020/07/17	3	50.22	12	49.85	48.95	-9	6,066	-0.15%
2020/07/16	3.4	50.31	5	50.30	50.10	-1.6	6,051	-0.03%
2020/07/15	1.4	51.30	6	51.33	50.10	-4.6	6,025	-0.08%
2020/07/14	2.4	51.17	4	50.90	51.00	-1.6	6,004	-0.03%
2020/07/13	5.4	51.17	3	50.60	51.60	2.4	5,971	0.04%
2020/07/10	7.4	50.41	6	51.75	50.80	1.4	5,933	0.02%
2020/07/09	20	53.66	12	52.67	52.60	8	5,837	0.14%
2020/07/08	32	53.18	19	54.05	54.00	13	5,663	0.23%
2020/07/07	15	52.83	12	52.81	51.50	3	5,429	0.06%
2020/07/06	19	54.08	10	54.33	54.00	9	5,261	0.17%
2020/07/03	74	53.67	43	53.59	52.80	31	5,033	0.62%
2020/07/02	11	48.88	13	50.55	51.30	-2	4,544	-0.04%
2020/07/01	4	47.41	6	47.49	47.75	-2	4,233	-0.05%
2020/06/30	6	47.70	7	47.67	46.40	-1	4,065	-0.02%
2020/06/29	5	46.60	6	46.54	46.50	-1	3,795	-0.03%
2020/06/24	5	45.07	2	44.98	44.80	3	3,484	0.09%
2020/06/23	11	43.12	3	43.13	43.35	8	3,083	0.26%
2020/06/22	2	42.68	0	0.00	42.70	2	2,987	0.07%
2020/06/16	2	41.80	0	0.00	41.90	2	2,819	0.07%
2020/06/15	1	41.45	0	0.00	41.45	1	2,862	0.03%
2020/06/11	4	43.38	0	0.00	42.80	4	2,908	0.14%
2020/06/10	1	44.50	0	0.00	44.20	1	2,951	0.03%
2020/06/04	0	0.00	1	45.20	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	1	44.80	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	0	0.00	1	44.90	45.10	-1	2,948	-0.03%
2020/05/29	0	0.00	3	43.50	43.60	-3	2,905	-0.10%
2020/05/28	3	44.25	2	44.65	43.35	1	2,887	0.03%
2020/05/27	0	0.00	1	44.00	43.85	-1	2,902	-0.03%
2020/05/25	0	0.00	4	43.63	43.70	-4	2,915	-0.14%
2020/05/22	4	44.01	2	43.65	43.60	2	2,934	0.07%
2020/05/21	12	43.68	0	0.00	43.95	12	2,875	0.42%
2020/05/20	2	42.30	0	0.00	42.30	2	2,828	0.07%
2020/05/19	0	0.00	45	42.02	41.95	-45	2,832	-1.59%
2020/05/15	0	0.00	1	41.45	41.35	-1	2,838	-0.04%
2020/05/13	0	0.00	1	43.40	43.70	-1	2,869	-0.03%
2020/05/12	1	42.40	1	42.90	42.40	0	2,915	0.00%
2020/05/11	1	43.30	0	0.00	43.35	1	2,927	0.03%
2020/05/08	1	43.40	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	42.80	2	43.58	43.55	-1	2,940	-0.03%
2020/05/06	3	42.72	0	0.00	42.60	3	2,932	0.10%
2020/05/05	0	0.00	5	42.80	42.80	-5	2,964	-0.17%
2020/04/29	1	43.00	3	43.05	43.20	-2	3,039	-0.07%
2020/04/28	0	0.00	2	42.50	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/24	13	42.54	14	42.55	42.55	-1	3,160	-0.03%
2020/04/23	22	44.36	23	44.15	45.30	-1	3,036	-0.03%
2020/04/21	3	43.13	0	0.00	41.80	3	2,950	0.10%
2020/04/17	0	0.00	1	42.00	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	1	41.70	41.60	-1	3,147	-0.03%
2020/04/15	10	41.45	1	41.45	41.80	9	3,291	0.27%
2020/04/14	1	40.50	1	40.75	41.00	0	3,368	0.00%
2020/04/13	1	39.80	1	40.30	39.80	0	3,432	0.00%
2020/04/10	1	39.80	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	41.40	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	38.95	2	40.05	41.20	-1	3,905	-0.03%
2020/04/07	1	38.80	5	38.95	38.80	-4	3,875	-0.10%
2020/04/06	6	37.19	1	37.25	37.45	5	3,842	0.13%
2020/03/31	0	0.00	2	36.60	36.30	-2	3,870	-0.05%
2020/03/30	1	34.80	0	0.00	36.70	1	3,875	0.03%
2020/03/27	1	36.25	1	36.55	36.20	0	3,858	0.00%
2020/03/26	2	36.43	1	36.30	36.50	1	3,829	0.03%
2020/03/25	0	0.00	2	36.10	36.40	-2	3,837	-0.05%
2020/03/24	0	0.00	1	34.05	34.10	-1	3,804	-0.03%
2020/03/19	1	29.70	0	0.00	29.15	1	3,801	0.03%
2020/03/18	4	33.25	3	32.95	32.35	1	3,768	0.03%
2020/03/13	0	0.00	7	34.55	34.55	-7	3,676	-0.19%
2020/03/12	0	0.00	4	40.50	38.35	-4	3,623	-0.11%
2020/03/10	1	43.30	0	0.00	43.80	1	3,586	0.03%
2020/03/06	0	0.00	8	45.24	45.05	-8	3,566	-0.22%
2020/03/05	2	45.90	0	0.00	45.90	2	3,598	0.06%
2020/03/03	0	0.00	1	46.30	45.55	-1	3,623	-0.03%
2020/03/02	0	0.00	7	44.61	45.00	-7	3,613	-0.19%
2020/02/26	5	45.70	0	0.00	45.60	5	3,576	0.14%
2020/02/21	3	47.80	0	0.00	47.65	3	3,525	0.09%
2020/02/17	2	48.78	0	0.00	48.45	2	3,503	0.06%
2020/02/14	10	49.53	0	0.00	49.50	10	3,488	0.29%
2020/02/13	0	0.00	5	49.91	50.00	-5	3,453	-0.14%
2020/02/12	4	49.15	0	0.00	49.25	4	3,412	0.12%
2020/02/11	0.4	48.05	9	47.90	48.05	-8.6	3,445	-0.25%
2020/02/07	9	46.95	0	0.00	47.15	9	3,447	0.26%
2020/02/06	0	0.00	10	47.77	48.30	-10	3,450	-0.29%
2020/02/05	16	47.20	0	0.00	47.00	16	3,439	0.47%
2020/02/03	0	0.00	1	47.70	46.60	-1	3,452	-0.03%
2020/01/31	1	49.50	2	50.00	49.45	-1	3,488	-0.03%
2020/01/30	2	52.10	0	0.00	52.10	2	3,523	0.06%
2020/01/16	0	0.00	2	59.50	59.10	-2	3,717	-0.05%
2020/01/15	5	59.00	0	0.00	58.90	5	3,685	0.14%
2020/01/14	2	60.65	0	0.00	59.40	2	3,670	0.05%
2020/01/13	0	0.00	1	58.00	59.50	-1	3,550	-0.03%
2020/01/10	1	59.00	2	58.35	58.60	-1	3,536	-0.03%
2020/01/08	1	56.70	1	56.50	55.70	0	3,326	0.00%
2020/01/07	5	56.50	10	56.80	56.10	-5	3,239	-0.15%
2020/01/06	30	58.27	41	57.79	56.60	-11	3,189	-0.34%
2020/01/03	3	60.27	2	60.80	59.00	1	3,236	0.03%
2020/01/02	1	59.30	1	59.80	59.20	0	3,036	0.00%
2019/12/31	2	56.40	0	0.00	56.30	2	2,891	0.07%
2019/12/30	16	56.69	0	0.00	56.60	16	3,005	0.53%
2019/12/27	2	56.70	0	0.00	56.50	2	3,048	0.07%
2019/12/24	1	55.50	0	0.00	55.20	1	3,088	0.03%
2019/12/16	0	0.00	2	56.65	56.20	-2	4,080	-0.05%
2019/12/13	10	55.10	0	0.00	55.10	10	4,112	0.24%
2019/12/12	1	56.20	1	56.50	55.80	0	4,110	0.00%
2019/12/05	0.3	54.00	0	0.00	54.20	0.3	4,223	0.01%
2019/12/02	0	0.00	2	54.20	53.60	-2	4,322	-0.05%
2019/11/29	1	56.00	0	0.00	55.50	1	4,310	0.02%
2019/11/25	0	0.00	13	55.60	55.70	-13	4,482	-0.29%
2019/11/22	0	0.00	2	55.25	55.00	-2	4,476	-0.04%
2019/11/20	1.3	55.42	0	0.00	55.50	1.3	4,564	0.03%
2019/11/19	13	55.10	1	55.20	55.10	12	4,634	0.26%
2019/11/18	2	55.90	0	0.00	55.20	2	4,737	0.04%
2019/11/12	1	54.50	1	54.60	54.90	0	5,298	0.00%
2019/11/08	1	56.70	1	56.70	55.90	0	5,378	0.00%
2019/11/05	5.3	58.85	0	0.00	58.70	5.3	5,471	0.10%
2019/11/04	3	58.03	1	58.20	58.00	2	5,545	0.04%
2019/10/30	43	59.78	46	59.72	59.50	-3	5,631	-0.05%
2019/10/29	2	59.55	5	59.66	60.00	-3	5,586	-0.05%
2019/10/28	0	0.00	7	60.87	60.60	-7	5,596	-0.13%
2019/10/24	5	58.90	1	58.60	59.00	4	5,619	0.07%
2019/10/23	1	56.80	0	0.00	56.80	1	5,903	0.02%
2019/10/21	17	56.33	0	0.00	56.70	17	6,112	0.28%
2019/10/18	3	56.47	0	0.00	55.60	3	6,120	0.05%
2019/10/17	1	56.10	2	55.90	56.20	-1	6,114	-0.02%
2019/10/14	2	56.25	0	0.00	55.80	2	6,180	0.03%
2019/10/09	8	55.18	0	0.00	55.20	8	6,182	0.13%
2019/10/08	4	58.85	0	0.00	58.10	4	6,080	0.07%
2019/10/07	1	58.60	0	0.00	58.70	1	6,174	0.02%
2019/10/04	3.3	58.73	3	58.30	58.20	0.3	6,210	0.00%
2019/09/25	0.3	59.60	0	0.00	59.60	0.3	6,379	0.00%
2019/09/20	4	63.58	2	62.30	60.80	2	6,224	0.03%
2019/09/19	4	60.43	9	60.52	61.60	-5	5,795	-0.09%
2019/09/18	3	57.70	3	58.50	57.50	0	5,619	0.00%
2019/09/16	5	57.50	1	57.40	57.60	4	5,640	0.07%
2019/09/12	2	58.80	2	59.30	58.20	0	5,644	0.00%
2019/09/10	0	0.00	1	59.00	58.00	-1	5,584	-0.02%
2019/09/09	2	58.90	1	59.50	58.00	1	5,544	0.02%
2019/09/06	2	58.60	1	59.00	59.00	1	5,454	0.02%
2019/09/05	8	57.69	10	58.16	58.00	-2	5,382	-0.04%
2019/09/04	3	56.90	4	57.18	57.10	-1	5,354	-0.02%
2019/09/03	5	57.42	4	56.60	56.50	1	5,439	0.02%
2019/08/30	3	56.90	2	56.75	56.80	1	5,419	0.02%
2019/08/29	2	57.30	0	0.00	57.00	2	5,340	0.04%
2019/08/28	1	56.20	1	55.50	55.50	0	5,235	0.00%
2019/08/27	9	54.87	0	0.00	54.30	9	5,189	0.17%
2019/08/26	1	54.30	7	54.21	53.90	-6	5,174	-0.12%
2019/08/23	0.3	57.30	0	0.00	56.90	0.3	5,128	0.01%
2019/08/22	4	56.68	4	57.50	56.40	0	5,109	0.00%
2019/08/21	3	57.63	5	57.52	57.20	-2	5,041	-0.04%
2019/08/20	7	58.73	6	58.78	58.10	1	4,947	0.02%
2019/08/19	4	55.50	0	0.00	56.10	4	4,697	0.09%
2019/08/16	4	55.48	2	54.85	54.10	2	4,616	0.04%
2019/08/15	4	52.83	0	0.00	52.80	4	4,413	0.09%
2019/08/14	0	0.00	1	52.50	52.40	-1	4,405	-0.02%
2019/08/12	1	55.30	1	56.20	55.30	0	4,337	0.00%
2019/08/08	1	55.30	0	0.00	55.70	1	4,286	0.02%
2019/08/07	1	55.00	4	54.15	54.00	-3	4,232	-0.07%
2019/08/06	0	0.00	3	55.10	55.00	-3	4,193	-0.07%
2019/08/05	1	60.10	2	57.20	56.60	-1	4,101	-0.02%
2019/08/02	0	0.00	5	60.30	59.00	-5	4,055	-0.12%
2019/07/30	8	60.96	28	60.54	60.40	-20	3,974	-0.50%
2019/07/26	0	0.00	5	63.14	63.50	-5	3,813	-0.13%
2019/07/25	11	62.03	15	63.13	61.50	-4	3,734	-0.11%
2019/07/24	7	59.00	14	59.75	60.70	-7	3,387	-0.21%
2019/07/22	1	55.60	0	0.00	56.10	1	3,287	0.03%
2019/07/19	0	0.00	1	54.00	54.00	-1	3,404	-0.03%
2019/07/18	5	55.20	5	55.02	53.20	0	3,432	0.00%
2019/07/17	1	55.30	0	0.00	56.00	1	3,407	0.03%
2019/07/16	0	0.00	1	55.20	55.40	-1	3,466	-0.03%
2019/07/15	1	56.10	0	0.00	55.90	1	3,586	0.03%
2019/07/11	8	56.43	1	58.10	56.80	7	3,642	0.19%
2019/07/09	2	53.55	3	53.77	54.00	-1	3,451	-0.03%
2019/07/05	5	54.00	2	53.80	54.50	3	3,418	0.09%
2019/07/04	6	53.37	5	53.54	53.70	1	3,400	0.03%
2019/07/03	1	52.80	0	0.00	51.10	1	3,368	0.03%
2019/07/02	1	50.30	0	0.00	52.00	1	3,268	0.03%
2019/06/25	3	50.07	2	51.10	48.35	1	3,182	0.03%
2019/06/20	1	48.40	0	0.00	48.40	1	2,927	0.03%
2019/06/13	2	47.50	2	47.40	47.05	0	3,039	0.00%
2019/06/12	2	48.45	2	47.75	48.00	0	3,022	0.00%
2019/06/11	1	48.80	13	46.31	48.55	-12	3,006	-0.40%
2019/06/10	1	44.90	4	45.40	44.70	-3	2,927	-0.10%
2019/06/03	5	43.60	0	0.00	44.45	5	2,948	0.17%
2019/05/30	0.4	44.20	2	44.10	44.20	-1.6	2,979	-0.05%
2019/05/29	1.4	43.69	0	0.00	43.50	1.4	3,005	0.05%
2019/05/28	0.4	42.80	0	0.00	42.80	0.4	3,041	0.01%
2019/05/27	1	40.90	1	41.05	41.25	0	3,089	0.00%
2019/05/22	6	44.08	0	0.00	44.15	6	3,132	0.19%
2019/05/15	5	46.18	2	47.00	46.65	3	3,650	0.08%
2019/05/14	2	45.25	0	0.00	45.50	2	3,673	0.05%
2019/05/13	1	45.70	1	46.00	45.85	0	3,687	0.00%
2019/05/10	5	47.60	0	0.00	46.90	5	3,692	0.14%
2019/05/09	2	47.40	0	0.00	46.65	2	3,687	0.05%
2019/05/08	3	48.90	0	0.00	48.60	3	3,657	0.08%
2019/05/07	5	50.20	11	50.32	49.60	-6	3,653	-0.16%
2019/05/06	3	49.90	2	50.20	49.95	1	3,669	0.03%
2019/05/03	5	50.50	1	51.10	51.40	4	3,649	0.11%
2019/05/02	5	50.80	4	50.65	50.70	1	3,654	0.03%
2019/04/30	4	50.00	3	49.47	50.90	1	3,629	0.03%
2019/04/29	8	50.96	9	50.47	49.55	-1	3,696	-0.03%
2019/04/26	5	50.10	0	0.00	50.50	5	3,621	0.14%
2019/04/25	9	49.90	6	50.33	50.60	3	3,583	0.08%
2019/04/24	7	49.01	1	49.00	48.60	6	3,463	0.17%
2019/04/22	2	49.73	3	50.20	49.05	-1	3,485	-0.03%
2019/04/19	5	49.00	4	49.31	49.80	1	3,458	0.03%
2019/04/18	2	48.08	7	47.80	47.75	-5	3,312	-0.15%
2019/04/17	1	47.65	1	47.15	47.15	0	3,229	0.00%
2019/04/16	0	0.00	1	46.85	47.05	-1	3,235	-0.03%
2019/04/15	0.3	47.10	0	0.00	47.15	0.3	3,240	0.01%
2019/04/12	2	45.95	2	46.40	45.80	0	3,260	0.00%
2019/04/11	0	0.00	7	47.89	46.65	-7	3,285	-0.21%
2019/04/10	2	47.20	3	46.97	47.40	-1	3,284	-0.03%
2019/04/09	0	0.00	1	47.30	46.70	-1	3,271	-0.03%
2019/04/03	8	46.13	0	0.00	45.60	8	3,397	0.24%
2019/04/02	1	45.90	1	45.90	45.80	0	3,448	0.00%
2019/03/29	1	44.50	0	0.00	44.55	1	3,373	0.03%
2019/03/25	0	0.00	3	44.38	44.10	-3	3,434	-0.09%
2019/03/22	1	46.20	1	45.90	45.80	0	3,436	0.00%
2019/03/19	3	46.22	1	45.20	46.40	2	3,401	0.06%
2019/03/18	0.3	44.90	0	0.00	44.85	0.3	3,357	0.01%
2019/03/14	1	44.25	0	0.00	44.00	1	3,365	0.03%
2019/03/11	0.4	43.75	0	0.00	43.75	0.4	3,458	0.01%
2019/03/08	1	43.90	0	0.00	43.80	1	3,525	0.03%
2019/03/07	0	0.00	2	43.90	43.90	-2	3,573	-0.06%
2019/03/06	2	44.25	0	0.00	44.20	2	3,639	0.05%
2019/03/05	0	0.00	1	45.25	44.85	-1	3,708	-0.03%
2019/03/04	1	44.90	1	45.25	44.90	0	3,854	0.00%
2019/02/26	4	49.65	3	48.97	48.00	1	3,834	0.03%
2019/02/22	1	48.50	0	0.00	48.00	1	3,955	0.03%
2019/02/21	0	0.00	1	48.55	48.65	-1	4,044	-0.02%
2019/02/20	9	50.21	6	49.33	48.30	3	4,041	0.07%
2019/02/19	4	46.33	4	47.51	48.85	0	3,713	0.00%
2019/02/18	0	0.00	4	44.04	44.45	-4	3,564	-0.11%
2019/02/15	1	43.30	1	43.65	43.30	0	3,522	0.00%
2019/02/14	2	43.93	0	0.00	43.70	2	3,512	0.06%
2019/02/12	0	0.00	2	43.05	43.35	-2	3,456	-0.06%
2019/01/28	1	44.30	10	44.25	44.40	-9	3,505	-0.26%
2019/01/22	1	43.30	0	0.00	43.35	1	3,669	0.03%
2019/01/21	13	43.82	6	43.33	44.50	7	3,757	0.19%
2019/01/18	7	42.35	0	0.00	42.20	7	3,761	0.19%
2019/01/16	0	0.00	2	43.43	43.00	-2	3,925	-0.05%
2019/01/15	2	43.23	2	42.90	43.20	0	3,927	0.00%
2019/01/14	0	0.00	1	42.50	43.30	-1	3,847	-0.03%
2019/01/11	3	42.05	4	42.28	41.75	-1	3,839	-0.03%
2019/01/09	1	41.85	1	41.80	42.00	0	3,830	0.00%
2019/01/07	1	40.60	0	0.00	40.10	1	3,844	0.03%
2019/01/04	0	0.00	1	39.50	39.10	-1	3,894	-0.03%
2019/01/03	0	0.00	10	40.62	40.65	-10	3,914	-0.26%
2019/01/02	10	42.50	3	42.60	42.60	7	3,940	0.18%
2018/12/28	0	0.00	4	42.00	42.30	-4	3,955	-0.10%
2018/12/27	2	42.40	7	41.99	41.40	-5	4,015	-0.12%
2018/12/26	5	42.27	0	0.00	41.00	5	4,045	0.12%
2018/12/25	6	42.32	19	42.06	42.25	-13	3,913	-0.33%
2018/12/21	3	39.20	0	0.00	39.10	3	3,897	0.08%
2018/12/20	0	0.00	10	39.60	40.30	-10	3,893	-0.26%
2018/12/19	1	40.70	0	0.00	40.15	1	3,897	0.03%
2018/12/18	15	40.79	2	40.53	40.30	13	3,914	0.33%
2018/12/17	5	41.40	0	0.00	41.45	5	4,058	0.12%
2018/12/14	2	40.30	0	0.00	40.45	2	4,155	0.05%
2018/12/13	1	40.90	0	0.00	40.60	1	4,160	0.02%
2018/12/11	0	0.00	1	40.70	40.65	-1	4,169	-0.02%
2018/12/07	0	0.00	1	39.90	39.90	-1	4,211	-0.02%
2018/12/06	0	0.00	1	39.30	39.50	-1	4,326	-0.02%
2018/12/05	3	40.63	2	40.85	40.85	1	4,361	0.02%
2018/12/04	10	42.38	3	41.93	41.80	7	4,542	0.15%
2018/12/03	3	42.40	2	42.50	42.00	1	4,711	0.02%
2018/11/30	3	41.37	1	41.20	40.90	2	4,696	0.04%
2018/11/29	1	42.00	2	41.50	41.00	-1	4,804	-0.02%
2018/11/28	5	39.83	0	0.00	40.15	5	5,009	0.10%
2018/11/27	2.5	38.39	0	0.00	39.10	2.5	5,358	0.05%
2018/11/26	0	0.00	1	37.70	37.00	-1	5,392	-0.02%
2018/11/23	1	36.00	0	0.00	36.00	1	5,385	0.02%
2018/11/22	0	0.00	3	37.33	36.10	-3	5,414	-0.06%
2018/11/21	3	36.58	2	36.03	36.95	1	5,308	0.02%
2018/11/20	2	36.53	31	36.10	36.25	-29	5,245	-0.55%
2018/11/16	1	34.20	0	0.00	33.90	1	5,164	0.02%
2018/11/01	0	0.00	1	32.70	32.80	-1	5,375	-0.02%
2018/10/30	2	28.78	30	29.95	30.40	-28	5,274	-0.53%
2018/10/29	33	30.25	0	0.00	29.60	33	5,226	0.63%
2018/10/19	5	40.54	5	40.00	40.80	0	4,962	0.00%
2018/10/18	0.3	45.40	0	0.00	42.30	0.3	4,942	0.01%
2018/10/17	0	0.00	1	42.00	41.65	-1	4,936	-0.02%
2018/10/16	11	40.99	10	41.15	41.40	1	4,941	0.02%
2018/10/15	0.4	40.95	0	0.00	40.65	0.4	5,011	0.01%
2018/10/12	1	39.40	0	0.00	39.60	1	5,006	0.02%
2018/10/05	4	46.83	3	49.00	45.00	1	5,005	0.02%
2018/09/21	1	57.50	5	58.36	58.50	-4	4,855	-0.08%
2018/09/20	0	0.00	1	64.90	60.20	-1	4,731	-0.02%
2018/09/18	3	66.50	2	67.00	67.50	1	4,608	0.02%
2018/09/13	0	0.00	1	64.70	64.30	-1	4,525	-0.02%
2018/09/12	0	0.00	1	65.60	64.70	-1	4,494	-0.02%
2018/09/10	1	67.40	22	66.13	70.50	-21	4,312	-0.49%
2018/09/07	1	69.30	1	68.70	69.90	0	4,199	0.00%
2018/09/06	1	67.60	0	0.00	67.80	1	3,989	0.03%
2018/09/05	4	69.00	0	0.00	68.50	4	3,943	0.10%
2018/09/04	0	0.00	1	68.60	67.50	-1	3,797	-0.03%
2018/09/03	51	74.46	0	0.00	69.50	51	3,528	1.45%
2018/08/31	3	69.23	1	71.60	71.60	2	3,104	0.06%
2018/08/30	2	63.55	2	63.90	65.10	0	2,952	0.00%
2018/08/29	1	63.40	0	0.00	64.40	1	2,955	0.03%
2018/08/27	0	0.00	1	64.10	63.80	-1	2,992	-0.03%
2018/08/23	0	0.00	5	64.14	64.20	-5	3,006	-0.17%
2018/08/17	4	61.40	1	62.30	62.00	3	3,034	0.10%
2018/08/15	0	0.00	1	61.00	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	61.00	61.00	-1	2,934	-0.03%
2018/08/10	0	0.00	1	59.90	60.10	-1	2,842	-0.04%
2018/08/09	1	58.90	2	59.35	59.10	-1	2,820	-0.04%
2018/08/07	0	0.00	1	59.90	58.90	-1	2,726	-0.04%
2018/08/06	1	59.10	0	0.00	59.50	1	2,733	0.04%
2018/08/01	2	60.90	0	0.00	60.70	2	2,802	0.07%
2018/07/31	2	60.40	0	0.00	60.00	2	2,849	0.07%
2018/07/30	2	63.55	2	61.50	61.80	0	2,872	0.00%
2018/07/25	1	66.60	0	0.00	65.00	1	3,045	0.03%
2018/07/18	0	0.00	2	66.30	66.40	-2	3,464	-0.06%
2018/07/17	1	68.00	1	67.00	66.50	0	3,454	0.00%
2018/07/16	2	66.20	3	67.50	66.90	-1	3,442	-0.03%
2018/07/13	8	65.90	7	66.10	67.10	1	3,460	0.03%
2018/07/11	1	62.10	1	62.80	63.40	0	3,414	0.00%
2018/07/03	1	61.50	2	60.45	60.10	-1	3,597	-0.03%
2018/06/28	0	0.00	2	61.10	61.30	-2	3,597	-0.06%
2018/06/27	1	61.50	0	0.00	61.00	1	3,620	0.03%
2018/06/25	0	0.00	1	61.10	60.70	-1	3,676	-0.03%
2018/06/22	0	0.00	1	61.70	61.10	-1	3,733	-0.03%
2018/06/19	0	0.00	2	62.00	61.10	-2	3,938	-0.05%
2018/06/15	0	0.00	1	62.70	62.70	-1	4,054	-0.02%
2018/06/14	1	62.00	1	61.60	61.80	0	4,076	0.00%
2018/06/11	1	63.00	0	0.00	62.50	1	4,307	0.02%
2018/06/07	1	64.30	0	0.00	64.20	1	4,605	0.02%
2018/06/06	2	64.50	1	64.70	64.00	1	4,744	0.02%
2018/06/05	4	66.00	3	64.63	64.60	1	4,821	0.02%
2018/05/31	0	0.00	1	62.90	63.40	-1	5,726	-0.02%
2018/05/30	1	62.30	1	62.40	62.30	0	6,196	0.00%
2018/05/29	1	64.70	1	65.20	63.80	0	6,348	0.00%
2018/05/28	2	64.45	0	0.00	64.00	2	6,402	0.03%
2018/05/25	0	0.00	1	64.00	66.10	-1	6,506	-0.02%
2018/05/23	1	62.20	0	0.00	61.20	1	6,644	0.02%
2018/05/22	0	0.00	1	63.20	62.80	-1	6,739	-0.01%
2018/05/21	1	62.80	0	0.00	63.00	1	6,948	0.01%
2018/05/18	0	0.00	1	63.50	62.50	-1	7,111	-0.01%
2018/05/10	0	0.00	1	67.10	67.50	-1	8,198	-0.01%
2018/05/09	0	0.00	1	66.30	66.30	-1	8,402	-0.01%
2018/05/08	2	66.15	1	67.50	67.40	1	8,699	0.01%
2018/05/04	0	0.00	1	68.20	66.50	-1	9,589	-0.01%
2018/05/03	1	67.20	0	0.00	68.40	1	10,151	0.01%
2018/05/02	2	67.20	1	67.10	66.60	1	10,875	0.01%
2018/04/30	2	63.35	5	67.32	67.00	-3	11,082	-0.03%
2018/04/27	1	58.60	0	0.00	62.00	1	10,952	0.01%
2018/04/26	0	0.00	2	60.45	59.70	-2	10,891	-0.02%
2018/04/25	4	59.88	2	59.85	60.00	2	10,922	0.02%
2018/04/24	1	65.50	1	64.80	65.10	0	10,906	0.00%
2018/04/20	1	67.10	0	0.00	67.10	1	11,109	0.01%
2018/04/12	3	65.73	1	66.10	66.00	2	11,398	0.02%
2018/04/11	2	66.65	26	67.05	65.70	-24	11,398	-0.21%
2018/04/10	29	72.65	6	71.77	70.00	23	11,276	0.20%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/03/27	0	0.00	1	71.60	70.90	-1	11,389	-0.01%
2018/03/26	5	70.04	1	71.00	69.50	4	11,401	0.04%
2018/03/23	6	69.63	1	69.80	71.00	5	11,432	0.04%
2018/03/22	1	72.80	1	73.00	72.00	0	11,569	0.00%
2018/03/21	5	75.14	3	75.03	73.50	2	11,517	0.02%
2018/03/20	2	74.65	2	73.60	74.00	0	11,444	0.00%
2018/03/19	0	0.00	3	74.07	73.80	-3	11,444	-0.03%
2018/03/16	2	72.35	0	0.00	71.70	2	11,405	0.02%
2018/03/15	1	73.00	2	73.00	73.00	-1	11,464	-0.01%
2018/03/14	1	71.20	32	72.13	72.60	-31	11,486	-0.27%
2018/03/13	36	71.52	15	72.99	73.20	21	11,526	0.18%
2018/03/12	10	70.35	2	69.10	69.10	8	11,502	0.07%
2018/03/09	1	72.00	2	73.55	71.00	-1	11,640	-0.01%
2018/03/08	4	74.63	3	75.80	74.60	1	11,780	0.01%
2018/03/07	7	76.89	3	75.13	73.80	4	11,676	0.03%
2018/03/06	6	78.57	6	78.83	77.50	0	11,716	0.00%
2018/03/05	3	73.17	10	74.46	75.40	-7	11,460	-0.06%
2018/03/01	10	66.40	12	66.89	66.70	-2	11,392	-0.02%
2018/02/27	2	67.70	2	67.90	67.90	0	11,572	0.00%
2018/02/26	12	66.68	3	68.07	66.20	9	11,445	0.08%
2018/02/23	3	70.00	5	69.80	68.60	-2	11,346	-0.02%
2018/02/21	3	70.60	0	0.00	71.10	3	11,333	0.03%
2018/02/12	1	67.10	0	0.00	66.20	1	11,211	0.01%
2018/02/09	2	68.00	0	0.00	68.20	2	11,239	0.02%
2018/02/08	1	68.50	0	0.00	69.10	1	11,150	0.01%
2018/02/07	0	0.00	2	71.95	74.90	-2	10,986	-0.02%
2018/02/06	5	68.22	5	68.30	68.10	0	10,953	0.00%
2018/02/05	3	74.43	1	73.50	74.00	2	10,852	0.02%
2018/02/02	12	79.00	12	78.51	78.10	0	10,763	0.00%
2018/02/01	4	79.83	3	80.17	77.90	1	10,709	0.01%
2018/01/31	7	80.04	8	79.66	81.80	-1	10,660	-0.01%
2018/01/30	10	81.20	8	81.30	79.80	2	10,623	0.02%
2018/01/29	3	79.20	2	78.90	82.80	1	10,536	0.01%
2018/01/26	8	74.55	18	72.26	75.90	-10	9,824	-0.10%
2018/01/25	25	70.72	9	71.57	69.00	16	9,269	0.17%
2018/01/24	2	66.75	3	67.93	68.30	-1	8,504	-0.01%
2018/01/23	1	62.10	0	0.00	62.10	1	8,168	0.01%
2018/01/22	1	61.60	0	0.00	63.50	1	8,143	0.01%
2018/01/18	1	63.70	12	63.18	63.50	-11	8,028	-0.14%
2018/01/17	10	63.30	1	63.70	62.70	9	7,988	0.11%
2018/01/16	2	62.25	1	62.00	63.50	1	7,915	0.01%
2018/01/15	1	59.50	4	59.83	60.80	-3	7,863	-0.04%
2018/01/12	6	56.43	3	56.47	57.20	3	7,865	0.04%
2018/01/11	1	54.80	1	55.00	54.70	0	7,853	0.00%
2018/01/08	2	59.30	0	0.00	60.00	2	7,653	0.03%
2018/01/04	0	0.00	4	59.58	59.70	-4	7,531	-0.05%
2018/01/03	1	59.40	0	0.00	60.30	1	7,503	0.01%
2018/01/02	0	0.00	2	55.60	57.30	-2	7,443	-0.03%