智原 (3035)-凱基-文心券商分點個股進出

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
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－凱基-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	291.00	0	0.00	288.50	0	10,181	0.00%
2024/04/30	0.1	295.44	0	0.00	294.00	0.1	10,399	0.00%
2024/04/29	0.1	299.50	2.3	299.85	297.50	-2.2	10,499	-0.02%
2024/04/26	5.3	293.19	3.1	292.13	295.50	2.2	10,648	0.02%
2024/04/25	17.2	281.62	1.1	279.68	279.00	16.1	10,729	0.15%
2024/04/24	7.2	294.47	2.1	298.00	294.50	5.1	10,820	0.05%
2024/04/23	1.2	292.17	0	0.00	295.00	1.2	11,021	0.01%
2024/04/22	11.9	302.35	4	295.98	290.00	7.9	11,541	0.07%
2024/04/19	16.4	306.37	4.1	305.30	306.00	12.3	11,660	0.11%
2024/04/18	0.1	323.94	0	0.00	322.00	0.1	12,058	0.00%
2024/04/17	39.1	314.03	0	0.00	314.00	39.1	12,758	0.31%
2024/04/16	3.1	317.71	3	317.00	313.00	0.1	12,920	0.00%
2024/04/15	0.1	316.50	0.2	316.00	312.50	-0.1	13,093	0.00%
2024/04/12	2.1	319.34	0	0.00	323.00	2.1	13,337	0.02%
2024/04/11	1.1	330.30	1	323.00	318.50	0.1	13,637	0.00%
2024/04/10	11.1	330.18	12	330.21	329.00	-1	13,758	-0.01%
2024/04/09	12.1	329.53	2.6	334.21	329.00	9.5	14,098	0.07%
2024/04/08	0.2	339.26	0	0.00	338.00	0.2	14,140	0.00%
2024/04/03	1	343.00	0	0.00	345.00	1	14,171	0.01%
2024/04/02	1	351.50	1	347.50	347.50	0	14,312	0.00%
2024/04/01	3.5	349.86	0	350.50	349.00	3.5	14,392	0.02%
2024/03/29	0.1	347.00	0	0.00	344.00	0.1	14,472	0.00%
2024/03/28	0	338.50	0.5	337.10	334.50	-0.5	14,504	0.00%
2024/03/27	1	340.00	0	0.00	338.00	1	14,643	0.01%
2024/03/26	0.1	340.68	3	342.00	339.50	-2.9	14,942	-0.02%
2024/03/25	0.3	354.83	0	360.00	349.00	0.3	15,108	0.00%
2024/03/22	0.1	351.50	0	350.00	351.50	0.1	15,234	0.00%
2024/03/21	0	0.00	0.1	350.50	345.50	-0.1	15,435	0.00%
2024/03/20	0	0.00	0.2	350.00	347.50	-0.2	15,647	0.00%
2024/03/19	11	350.18	1	350.00	350.00	10	15,930	0.06%
2024/03/18	1	357.00	1	358.00	359.00	0	16,292	0.00%
2024/03/15	23	361.41	21	362.64	354.50	2	16,844	0.01%
2024/03/14	3.2	354.75	5	357.41	362.00	-1.8	16,946	-0.01%
2024/03/13	1.2	345.94	0.2	351.76	345.00	1	17,056	0.01%
2024/03/12	2.2	365.29	0	0.00	361.50	2.2	17,194	0.01%
2024/03/11	0.3	367.73	0	0.00	363.00	0.3	17,407	0.00%
2024/03/08	11.1	362.77	4.6	370.93	362.50	6.5	17,626	0.04%
2024/03/07	1.1	393.47	2.1	379.19	375.00	-1	17,877	-0.01%
2024/03/06	2.4	388.43	3	388.00	392.00	-0.6	18,100	0.00%
2024/03/05	48	410.34	46	405.45	401.00	2	18,356	0.01%
2024/03/04	4.6	407.02	24.1	409.65	403.00	-19.5	18,934	-0.10%
2024/03/01	0.3	399.15	1.2	395.63	398.50	-0.8	19,232	0.00%
2024/02/29	2.2	385.00	2	385.00	387.00	0.2	19,198	0.00%
2024/02/27	4.1	385.00	4	385.13	382.00	0.1	19,253	0.00%
2024/02/26	1.1	380.09	0	0.00	380.00	1.1	19,419	0.01%
2024/02/23	12.1	387.95	8	388.63	386.00	4.1	19,620	0.02%
2024/02/22	40.1	384.23	5	389.60	382.00	35.1	19,604	0.18%
2024/02/21	13.4	385.97	18	385.14	380.00	-4.6	19,883	-0.02%
2024/02/20	4.1	411.61	3	407.17	400.00	1.1	19,888	0.01%
2024/02/19	4.2	427.97	1	416.50	415.00	3.2	19,708	0.02%
2024/02/16	9	453.48	5	446.90	441.50	4	19,710	0.02%
2024/02/15	35	445.63	36	447.10	455.00	-1	19,626	-0.01%
2024/02/05	28	418.36	3	420.17	418.00	25	19,452	0.13%
2024/02/02	15.3	424.89	15	428.50	421.00	0.3	19,498	0.00%
2024/02/01	6.1	418.95	6	418.42	411.00	0.1	19,353	0.00%
2024/01/31	11.3	422.58	4	422.63	416.50	7.3	19,344	0.04%
2024/01/30	4.5	423.75	6	428.25	430.00	-1.5	19,350	-0.01%
2024/01/26	6	432.92	6	425.33	422.00	0	19,472	0.00%
2024/01/25	2	436.00	2	436.00	439.50	0	19,553	0.00%
2024/01/24	5	427.60	5.1	428.54	429.00	-0.1	19,605	0.00%
2024/01/23	3.1	442.44	2	441.00	437.00	1.1	19,739	0.01%
2024/01/22	16	443.09	14	445.07	448.00	2	19,787	0.01%
2024/01/19	12	435.33	9	434.61	430.00	3	19,771	0.02%
2024/01/18	3	426.17	17.3	419.61	423.50	-14.3	19,624	-0.07%
2024/01/17	8	431.69	8	431.50	428.00	0	19,804	0.00%
2024/01/16	6	427.83	5.1	423.96	429.50	0.9	19,718	0.00%
2024/01/15	8.1	419.16	5	416.40	411.50	3.1	19,409	0.02%
2024/01/12	17	423.12	10.1	423.05	421.50	6.9	19,403	0.04%
2024/01/11	9	402.44	64.2	409.98	422.50	-55.2	19,203	-0.29%
2024/01/10	6	378.83	7	381.29	387.00	-1	18,815	-0.01%
2024/01/09	10	378.85	9	382.39	375.50	1	19,198	0.01%
2024/01/08	12	383.67	11.5	384.05	377.00	0.5	19,208	0.00%
2024/01/05	7.6	379.07	13.2	378.94	384.00	-5.6	19,186	-0.03%
2024/01/04	7	370.57	5	371.69	372.00	2	19,117	0.01%
2024/01/03	2	362.00	4	369.12	373.00	-2	19,381	-0.01%
2024/01/02	4	356.88	4	358.25	360.00	0	19,188	0.00%
2023/12/29	2	356.50	1	355.50	357.00	1	19,396	0.01%
2023/12/28	9.1	357.65	4	357.00	354.50	5.1	19,425	0.03%
2023/12/27	4	362.99	2	362.50	362.50	2	19,385	0.01%
2023/12/26	3	358.83	3	362.50	361.00	0	19,483	0.00%
2023/12/25	4	359.75	7	356.07	357.00	-3	19,539	-0.02%
2023/12/22	5	354.70	4.2	357.86	358.00	0.8	19,741	0.00%
2023/12/21	4.1	357.28	4	349.75	350.50	0.1	19,791	0.00%
2023/12/20	6	371.42	6	367.83	365.50	0	19,736	0.00%
2023/12/19	7	369.00	5	370.30	373.50	2	19,880	0.01%
2023/12/18	3	366.17	4	368.75	367.00	-1	20,079	0.00%
2023/12/15	20	364.93	8	364.81	361.00	12	20,106	0.06%
2023/12/14	4.2	373.21	12.3	372.07	369.00	-8.1	20,167	-0.04%
2023/12/13	6	372.08	6	372.17	368.00	0	20,049	0.00%
2023/12/12	8	380.88	9.2	377.60	382.50	-1.2	20,136	-0.01%
2023/12/11	6	367.58	6	366.42	361.50	0	19,961	0.00%
2023/12/08	11.1	366.98	5	366.60	370.00	6.1	20,159	0.03%
2023/12/07	2	356.51	7	356.79	357.50	-5	20,283	-0.02%
2023/12/06	5	366.80	3	368.67	361.50	2	20,444	0.01%
2023/12/05	5	368.90	3	364.83	363.50	2	20,557	0.01%
2023/12/04	28	387.77	4	383.25	380.00	24	20,635	0.12%
2023/12/01	31	386.74	9	385.89	391.00	22	20,733	0.11%
2023/11/30	11	380.28	10.1	381.70	385.50	0.9	20,695	0.00%
2023/11/29	12	371.00	138.1	372.06	380.00	-126.1	20,458	-0.62%	大賣/鉅額交易
2023/11/28	11	351.18	15	354.94	361.00	-4	20,092	-0.02%
2023/11/27	8.2	332.41	2	347.00	331.00	6.2	19,840	0.03%
2023/11/24	3	340.00	4	342.13	344.00	-1	20,119	0.00%
2023/11/23	90	338.84	3	339.67	336.00	87	20,142	0.43%
2023/11/22	40	349.94	15	349.57	346.00	25	20,082	0.12%
2023/11/21	14	345.29	7	348.21	342.50	7	20,170	0.03%
2023/11/20	12	352.42	9	350.94	345.00	3	20,428	0.01%
2023/11/17	1	346.00	136	347.89	351.00	-135	20,281	-0.67%	大賣/鉅額交易
2023/11/16	2	320.25	2	320.75	319.50	0	20,030	0.00%
2023/11/15	3	328.00	1	324.00	320.50	2	20,265	0.01%
2023/11/14	4	335.75	5	334.10	331.00	-1	20,648	0.00%
2023/11/13	1	334.00	1.1	330.71	334.00	-0.1	21,080	0.00%
2023/11/10	2	328.00	3	329.17	323.50	-1	21,400	0.00%
2023/11/09	2	331.50	1	333.00	333.50	1	21,561	0.00%
2023/11/08	3	333.33	4	334.50	335.50	-1	21,750	0.00%
2023/11/07	1	325.00	0	0.00	328.50	1	21,883	0.00%
2023/11/06	25	328.40	28	330.45	332.00	-3	21,808	-0.01%
2023/11/03	29	325.38	27	327.28	322.00	2	21,652	0.01%
2023/11/02	0	0.00	1	315.00	324.00	-1	21,438	0.00%
2023/11/01	75.1	302.49	73	305.00	302.50	2.1	21,213	0.01%
2023/10/31	68	308.29	2	328.00	302.00	66	21,011	0.31%
2023/10/30	13	317.62	14	316.96	326.00	-1	20,706	0.00%
2023/10/27	38.1	316.22	38	308.24	308.50	0.1	20,545	0.00%
2023/10/26	6	319.25	3	319.83	318.00	3	20,428	0.01%
2023/10/25	8	330.56	6	329.83	325.00	2	20,272	0.01%
2023/10/24	40	336.29	40	338.76	339.50	0	20,005	0.00%
2023/10/23	32	333.00	33	334.61	338.50	-1	19,784	-0.01%
2023/10/20	15	331.53	15	334.53	334.50	0	19,531	0.00%
2023/10/19	12	340.83	15	342.87	343.00	-3	19,944	-0.02%
2023/10/18	34	351.31	35	350.09	351.00	-1	20,269	0.00%
2023/10/17	49	357.45	48.2	353.86	352.50	0.8	20,249	0.00%
2023/10/16	5.9	345.88	4	345.75	350.00	1.9	20,262	0.01%
2023/10/13	3.1	338.54	4	340.88	343.00	-1	20,547	0.00%
2023/10/12	6	339.08	4	339.37	345.00	2	20,918	0.01%
2023/10/11	7	335.64	6	334.83	331.00	1	21,100	0.00%
2023/10/06	2	318.51	1	320.00	323.00	1	21,221	0.00%
2023/10/05	2	311.50	27	317.87	321.00	-25	21,269	-0.12%
2023/10/04	1	300.50	1	299.50	303.00	0	21,347	0.00%
2023/10/03	6	308.32	2	313.00	304.00	4	21,588	0.02%
2023/10/02	21	312.26	3	314.00	312.50	18	21,981	0.08%
2023/09/28	4	307.25	2	308.50	306.00	2	22,153	0.01%
2023/09/27	3	299.50	4	302.63	306.00	-1	22,691	0.00%
2023/09/26	8	309.00	7	306.07	303.00	1	22,997	0.00%
2023/09/25	8	312.06	5	312.90	309.50	3	23,198	0.01%
2023/09/22	8	303.38	10	302.75	304.50	-2	23,162	-0.01%
2023/09/21	8.1	298.51	4.1	301.77	298.00	4	23,315	0.02%
2023/09/20	3	322.33	6	314.83	315.50	-3	23,080	-0.01%
2023/09/19	14.1	330.78	8.1	325.83	322.50	6	23,122	0.03%
2023/09/18	6	342.42	9.2	343.57	344.50	-3.2	23,117	-0.01%
2023/09/15	75.1	351.26	65	343.97	338.00	10.1	23,086	0.04%
2023/09/14	5	354.70	4	356.38	356.50	1	22,723	0.00%
2023/09/13	5	334.90	5	335.51	348.00	0	22,482	0.00%
2023/09/12	4.1	342.05	4	332.00	325.50	0.1	22,316	0.00%
2023/09/11	16.1	350.20	6	353.25	346.50	10.1	22,193	0.05%
2023/09/08	11.1	361.63	12	362.04	360.00	-1	21,987	0.00%
2023/09/07	32	366.41	30	365.17	369.50	2	21,976	0.01%
2023/09/06	10.3	359.60	11.2	360.80	367.00	-0.9	21,685	0.00%
2023/09/05	4.1	345.56	5	347.60	357.00	-0.9	21,301	0.00%
2023/09/04	6	341.50	6	343.00	345.00	0	21,044	0.00%
2023/09/01	36	349.57	34	344.02	335.00	2	20,849	0.01%
2023/08/31	3	342.03	4	343.75	345.00	-1	20,501	0.00%
2023/08/30	30.1	347.98	36	347.64	342.00	-5.9	20,321	-0.03%
2023/08/29	4	333.25	10	337.50	335.50	-6	19,928	-0.03%
2023/08/28	7	332.78	2	330.50	335.00	5	19,742	0.03%
2023/08/25	6	334.42	6	335.42	334.00	0	19,539	0.00%
2023/08/24	3	337.30	5.1	344.23	333.00	-2	19,248	-0.01%
2023/08/23	11	334.77	9	337.17	340.50	2	19,019	0.01%
2023/08/22	1	347.00	3	344.50	341.00	-2	18,776	-0.01%
2023/08/21	17	336.76	9	338.00	335.50	8	18,741	0.04%
2023/08/18	19.1	337.38	6.1	349.43	328.00	13	18,462	0.07%
2023/08/17	35.2	359.06	6.2	356.94	357.00	29	17,899	0.16%
2023/08/16	5	334.44	7.1	335.68	341.00	-2	17,419	-0.01%
2023/08/15	2	321.00	90.3	332.51	334.00	-88.3	17,012	-0.52%
2023/08/14	3	301.17	2	303.50	304.00	1	16,725	0.01%
2023/08/11	1	295.03	1.1	297.82	293.50	-0.1	16,465	0.00%
2023/08/10	38.1	282.34	12	279.75	280.00	26.1	16,235	0.16%
2023/08/09	1	302.00	3	301.00	301.00	-2	16,253	-0.01%
2023/08/08	15	292.03	7	293.29	295.50	8	16,287	0.05%
2023/08/07	0	309.50	6.4	305.01	307.50	-6.4	16,315	-0.04%
2023/08/04	1.2	276.36	0.1	280.00	281.50	1	16,299	0.01%
2023/08/02	28.2	302.02	1	294.50	281.00	27.2	16,296	0.17%
2023/08/01	2.2	319.47	0	0.00	312.00	2.2	16,305	0.01%
2023/07/31	7.1	310.87	9.1	318.69	326.00	-2.1	16,364	-0.01%
2023/07/28	6	319.00	1	315.00	319.50	5	16,321	0.03%
2023/07/27	25.1	324.21	3.4	315.01	331.00	21.7	16,358	0.13%
2023/07/26	7.1	348.73	1	348.00	340.00	6.1	16,321	0.04%
2023/07/25	6	375.51	7	385.07	377.50	-1	16,440	-0.01%
2023/07/24	8	382.88	7	380.42	377.50	1	16,601	0.01%
2023/07/21	23	367.24	22.1	371.36	379.50	0.9	16,376	0.01%
2023/07/20	14	333.07	15.1	335.01	345.00	-1.1	15,962	-0.01%
2023/07/19	103	333.32	108.4	333.60	329.00	-5.3	15,782	-0.03%	大買/大賣/
2023/07/18	56	326.87	56.8	318.68	314.00	-0.8	15,305	-0.01%
2023/07/17	41.1	314.57	38	317.43	319.00	3.1	14,809	0.02%
2023/07/14	21	283.05	22	289.30	295.00	-1	14,264	-0.01%
2023/07/13	13	274.12	10.2	275.31	268.50	2.8	13,808	0.02%
2023/07/12	12	260.63	11	262.77	260.50	1	13,253	0.01%
2023/07/11	13	263.31	17.1	264.09	262.00	-4.1	13,097	-0.03%
2023/07/10	8	252.69	9	250.89	253.50	-1	12,812	-0.01%
2023/07/07	8.1	242.16	8.1	247.28	244.50	0	12,591	0.00%
2023/07/06	10	256.00	9	255.89	253.50	1	12,163	0.01%
2023/07/05	13.2	257.45	12	257.88	255.50	1.2	11,910	0.01%
2023/07/04	4	240.75	5	243.42	250.50	-1	11,417	-0.01%
2023/07/03	2	223.00	5	220.81	228.00	-3	11,054	-0.03%
2023/06/30	5	210.00	5	211.10	211.00	0	10,835	0.00%
2023/06/29	7	206.57	13	208.92	210.00	-6	10,851	-0.06%
2023/06/27	4	202.00	7	201.00	198.00	-3	11,051	-0.03%
2023/06/26	9	200.50	11	201.73	202.00	-2	11,102	-0.02%
2023/06/21	5	196.50	6	197.00	199.00	-1	11,496	-0.01%
2023/06/20	7	196.21	12.3	196.86	196.00	-5.3	11,548	-0.05%
2023/06/19	6.1	193.69	8	194.81	196.50	-2	11,706	-0.02%
2023/06/16	3	195.50	3	196.16	193.00	0	11,603	0.00%
2023/06/15	1	187.00	1	188.00	190.00	0	11,553	0.00%
2023/06/14	1.3	186.12	0	0.00	186.00	1.3	11,600	0.01%
2023/06/13	8	187.31	7	186.57	187.50	1	11,641	0.01%
2023/06/12	3	175.17	1	175.50	174.50	2	11,506	0.02%
2023/06/09	0	0.00	5	174.00	173.50	-5	11,537	-0.04%
2023/06/06	5	173.00	0	0.00	170.50	5	12,282	0.04%
2023/06/05	1	173.50	1	173.00	173.00	0	12,355	0.00%
2023/06/01	1	172.50	0	0.00	173.00	1	12,476	0.01%
2023/05/31	2.2	172.09	4	172.13	171.50	-1.8	12,750	-0.01%
2023/05/30	1	170.00	0	0.00	172.50	1	12,802	0.01%
2023/05/29	1	173.50	0	0.00	173.50	1	12,820	0.01%
2023/05/26	4	173.25	5	170.50	168.50	-1	12,907	-0.01%
2023/05/25	9	173.39	9	171.72	170.50	0	13,281	0.00%
2023/05/24	0.2	168.00	0	0.00	167.00	0.2	13,602	0.00%
2023/05/23	0	0.00	0	171.50	171.00	0	13,714	0.00%
2023/05/22	5	169.00	5	169.00	168.50	0	13,833	0.00%
2023/05/19	2	170.25	2	170.75	172.00	0	13,863	0.00%
2023/05/18	2.2	167.50	0	0.00	167.50	2.2	13,979	0.02%
2023/05/16	1	166.50	0	0.00	162.00	1	14,134	0.01%
2023/05/15	5	165.50	5	164.50	164.50	0	14,162	0.00%
2023/05/12	5	164.00	6	164.83	167.00	-1	14,331	-0.01%
2023/05/11	1	167.50	0	0.00	164.50	1	14,585	0.01%
2023/05/09	0	0.00	1	169.00	168.00	-1	15,223	-0.01%
2023/05/08	0	172.00	1	173.50	168.50	-1	15,458	-0.01%
2023/05/05	2	170.00	2	170.00	170.00	0	16,178	0.00%
2023/05/04	0	0.00	1	169.00	169.00	-1	16,439	-0.01%
2023/05/03	3	166.50	0	0.00	166.00	3	16,616	0.02%
2023/05/02	8	165.63	7	166.14	170.00	1	16,586	0.01%
2023/04/27	20	158.88	20	162.70	160.00	0	16,470	0.00%
2023/04/26	15	160.87	16	158.50	158.50	-1	16,309	-0.01%
2023/04/25	1	173.00	1	171.00	171.00	0	15,999	0.00%
2023/04/24	6	180.58	3	179.00	177.00	3	15,830	0.02%
2023/04/21	3	185.33	3	183.83	184.50	0	15,754	0.00%
2023/04/20	3	186.67	3	185.00	191.00	0	15,770	0.00%
2023/04/19	0	0.00	1.1	189.09	188.50	-1.1	15,884	-0.01%
2023/04/17	0	0.00	1	193.00	194.50	-1	15,967	-0.01%
2023/04/14	2	193.75	3	194.00	194.50	-1	16,057	-0.01%
2023/04/13	3	193.33	0	0.00	192.00	3	16,143	0.02%
2023/04/12	0	0.00	1	195.00	196.50	-1	16,172	-0.01%
2023/04/11	2	197.25	2	198.25	197.50	0	16,198	0.00%
2023/04/10	1	199.50	1	201.50	199.50	0	16,385	0.00%
2023/04/07	4	202.25	0	0.00	200.00	4	16,361	0.02%
2023/04/06	2	195.75	0	0.00	201.00	2	16,255	0.01%
2023/03/31	3	193.17	2	194.25	196.50	1	16,126	0.01%
2023/03/30	2	191.00	1	192.50	193.00	1	16,015	0.01%
2023/03/29	6	188.92	4	190.50	189.00	2	15,899	0.01%
2023/03/28	6	199.83	10	200.95	195.50	-4	15,737	-0.03%
2023/03/27	10	215.25	7	213.43	209.00	3	15,297	0.02%
2023/03/24	13	211.88	12.1	210.07	215.50	0.9	15,057	0.01%
2023/03/23	25.1	200.94	24	199.31	198.50	1.1	14,498	0.01%
2023/03/22	1	200.50	7	198.71	200.50	-6	14,533	-0.04%
2023/03/21	4	194.00	3	193.50	192.00	1	14,315	0.01%
2023/03/20	7	195.00	5	196.90	191.00	2	14,384	0.01%
2023/03/17	48	193.59	49	194.04	194.50	-1	14,410	-0.01%
2023/03/16	2	189.25	1	185.00	188.00	1	14,186	0.01%
2023/03/15	0	0.00	1	192.50	190.50	-1	14,175	-0.01%
2023/03/14	2	186.00	3	187.33	187.50	-1	14,093	-0.01%
2023/03/13	15	184.03	13	185.12	186.50	2	14,174	0.01%
2023/03/10	3	190.83	3	187.00	187.00	0	14,176	0.00%
2023/03/09	57	196.87	57	195.32	194.00	0	14,405	0.00%
2023/03/08	4	187.75	2	187.75	191.00	2	13,983	0.01%
2023/03/07	5	189.10	6	188.25	187.50	-1	13,967	-0.01%
2023/03/06	12	190.67	10	190.00	189.50	2	13,998	0.01%
2023/03/03	9	191.72	11	190.91	188.50	-2	14,115	-0.01%
2023/03/02	36	187.14	35	186.94	186.00	1	14,220	0.01%
2023/03/01	22	186.09	22	185.55	186.00	0	14,266	0.00%
2023/02/24	2	190.50	1	192.00	185.50	1	14,319	0.01%
2023/02/23	2.1	183.12	3.2	186.91	188.50	-1.1	14,153	-0.01%
2023/02/22	38.4	188.64	42	183.12	181.00	-3.6	14,009	-0.03%
2023/02/21	4	197.25	1.2	197.92	200.50	2.8	13,748	0.02%
2023/02/20	7	198.64	3	196.67	195.00	4	13,831	0.03%
2023/02/17	3	196.67	2	196.50	196.50	1	14,067	0.01%
2023/02/16	5	193.00	10	197.00	200.50	-5	14,445	-0.03%
2023/02/15	2	193.00	3	193.00	193.00	-1	14,704	-0.01%
2023/02/14	1	197.50	2	196.00	192.00	-1	14,749	-0.01%
2023/02/13	5	193.40	2	193.50	193.50	3	15,074	0.02%
2023/02/10	10	197.75	3	193.50	193.50	7	15,370	0.05%
2023/02/09	9	199.56	9.7	199.41	198.50	-0.7	15,653	0.00%
2023/02/08	2	199.75	2	199.50	199.00	0	15,573	0.00%
2023/02/07	8	189.19	8.2	190.27	191.50	-0.2	15,221	0.00%
2023/02/06	32.7	190.77	33.1	193.95	190.00	-0.4	15,323	0.00%
2023/02/03	35	189.91	40.2	191.95	194.50	-5.1	15,369	-0.03%
2023/02/02	3	180.50	3	181.83	184.00	0	14,907	0.00%
2023/02/01	0	0.00	1	171.50	175.50	-1	15,396	-0.01%
2023/01/31	6	167.26	6	168.17	169.50	0	15,627	0.00%
2023/01/30	8	167.69	9	167.67	168.50	-1	16,331	-0.01%
2023/01/17	5.3	158.50	4	159.50	160.00	1.3	17,101	0.01%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	9	159.11	11	157.77	157.50	-2	17,880	-0.01%
2023/01/12	7	160.07	5	160.00	160.00	2	18,323	0.01%
2023/01/10	7	159.00	7	159.43	160.00	0	19,182	0.00%
2023/01/09	3	156.50	5	158.80	158.50	-2	19,639	-0.01%
2023/01/06	1	150.00	1	150.00	151.00	0	19,950	0.00%
2023/01/05	2	149.25	0	0.00	147.00	2	20,375	0.01%
2023/01/04	2	145.50	1	147.50	149.00	1	20,876	0.00%
2023/01/03	1	144.50	1	146.00	147.00	0	21,203	0.00%
2022/12/28	1	147.50	1	146.00	145.00	0	22,145	0.00%
2022/12/27	6	155.17	7	155.36	156.50	-1	22,266	0.00%
2022/12/26	1	155.00	1.2	153.00	152.00	-0.2	22,770	0.00%
2022/12/23	1	159.00	0	0.00	159.00	1	23,323	0.00%
2022/12/22	0	0.00	1	157.00	158.00	-1	23,747	0.00%
2022/12/21	2	159.25	1	159.00	157.50	1	24,226	0.00%
2022/12/20	1	162.50	1	164.00	156.00	0	24,661	0.00%
2022/12/16	2	167.00	1	165.00	165.00	1	25,528	0.00%
2022/12/15	6	171.17	5	172.00	171.50	1	25,759	0.00%
2022/12/14	2	170.75	2	172.75	173.00	0	25,800	0.00%
2022/12/13	0	0.00	1	164.00	164.00	-1	25,794	0.00%
2022/12/12	7	163.00	29	166.48	164.00	-22	25,943	-0.08%
2022/12/09	104	169.97	81	171.62	168.50	23	26,462	0.09%	大買/
2022/12/08	1.1	170.73	1	169.50	167.00	0.1	26,667	0.00%
2022/12/07	0	0.00	1	170.50	170.00	-1	26,854	0.00%
2022/12/06	8	176.44	8	176.94	175.50	0	26,928	0.00%
2022/12/05	1	180.50	4	178.88	178.00	-3	27,113	-0.01%
2022/12/02	3	177.83	1	177.00	176.50	2	27,347	0.01%
2022/12/01	8	178.06	10	177.75	175.50	-2	27,536	-0.01%
2022/11/30	3	168.50	2	168.50	168.50	1	27,497	0.00%
2022/11/29	3	166.50	3	166.83	165.50	0	27,732	0.00%
2022/11/28	3	166.33	11	166.82	168.50	-8	28,144	-0.03%
2022/11/25	10.1	170.99	106	170.92	167.50	-96	28,344	-0.34%	大賣/
2022/11/24	109	171.93	3	170.17	172.00	106	28,350	0.37%	大買/鉅額交易
2022/11/23	2	168.00	2	164.00	163.50	0	28,343	0.00%
2022/11/22	2	160.75	2	162.00	166.50	0	28,707	0.00%
2022/11/21	8	167.50	8	167.00	164.00	0	29,182	0.00%
2022/11/18	21	169.79	22	170.11	166.00	-1	29,702	0.00%
2022/11/17	8	167.94	8	168.19	170.50	0	29,817	0.00%
2022/11/16	8	166.56	10	166.95	167.00	-2	30,017	-0.01%
2022/11/15	11.1	166.31	6	165.58	167.00	5.1	30,214	0.02%
2022/11/14	15	160.90	13	160.69	163.50	2	30,634	0.01%
2022/11/11	9	160.56	12	158.54	156.50	-3	31,097	-0.01%
2022/11/10	4	149.63	5	150.30	150.50	-1	30,971	0.00%
2022/11/09	11	151.05	6	150.92	150.50	5	31,293	0.02%
2022/11/08	4	149.00	4	151.13	147.00	0	31,812	0.00%
2022/11/07	8	150.88	11	148.09	149.00	-3	32,171	-0.01%
2022/11/04	11	142.91	11	142.18	142.50	0	31,967	0.00%
2022/11/03	8	144.19	4	144.88	144.00	4	31,985	0.01%
2022/11/02	2	145.50	2	146.25	145.50	0	32,066	0.00%
2022/11/01	2	146.50	2	143.00	146.50	0	32,164	0.00%
2022/10/31	4	142.63	3	143.33	142.00	1	32,256	0.00%
2022/10/28	16	142.44	16	141.72	139.50	0	32,356	0.00%
2022/10/27	4	136.88	5	136.70	138.00	-1	31,865	0.00%
2022/10/26	73	136.32	70	134.09	133.50	3	31,835	0.01%
2022/10/25	10	134.40	13	134.77	139.50	-3	31,506	-0.01%
2022/10/24	3	132.67	15	132.07	134.50	-12	31,060	-0.04%
2022/10/21	8	124.06	6	124.50	122.50	2	31,495	0.01%
2022/10/20	6	125.17	4	123.88	127.00	2	32,320	0.01%
2022/10/19	9	130.17	4	130.63	125.00	5	32,200	0.02%
2022/10/18	22	132.23	20	129.98	130.50	2	32,249	0.01%
2022/10/17	10	127.55	10	128.20	131.50	0	32,783	0.00%
2022/10/14	2	125.50	2	124.75	130.00	0	33,031	0.00%
2022/10/13	9	123.11	10	122.95	118.50	-1	33,153	0.00%
2022/10/12	29.1	123.26	30	122.30	122.00	-1	33,056	0.00%
2022/10/11	9	128.56	10	128.45	127.00	-1	33,018	0.00%
2022/10/07	10	137.10	9	137.89	136.50	1	32,849	0.00%
2022/10/06	6	137.67	6	136.75	140.00	0	32,872	0.00%
2022/10/05	13	138.15	13	137.42	133.50	0	32,704	0.00%
2022/10/04	12	139.42	6	139.50	137.50	6	32,381	0.02%
2022/10/03	10.2	133.07	12	135.71	135.50	-1.8	32,180	-0.01%
2022/09/30	5	125.80	4	127.25	134.00	1	32,572	0.00%
2022/09/29	8	128.00	10	129.20	127.00	-2	32,663	-0.01%
2022/09/28	22	132.07	34	129.31	127.50	-12	32,739	-0.04%
2022/09/27	19	133.55	18	134.14	134.50	1	32,704	0.00%
2022/09/26	16.1	138.89	17.2	139.24	136.00	-1.1	32,637	0.00%
2022/09/23	23.1	151.16	23	151.54	145.50	0.1	32,650	0.00%
2022/09/22	21	150.45	20	149.83	156.00	1	32,479	0.00%
2022/09/21	1	152.50	2	152.50	152.50	-1	32,515	0.00%
2022/09/20	16	153.31	15	152.67	152.00	1	32,776	0.00%
2022/09/19	12	153.71	11	154.41	152.50	1	32,932	0.00%
2022/09/16	23	156.35	21	157.55	153.50	2	33,125	0.01%
2022/09/15	12	167.00	4	164.38	161.00	8	33,151	0.02%
2022/09/14	12	168.67	13	169.19	169.50	-1	33,183	0.00%
2022/09/13	11	176.41	6	176.08	176.00	5	33,222	0.02%
2022/09/12	3	176.33	11	178.41	173.00	-8	33,278	-0.02%
2022/09/08	14	174.00	13	175.27	175.50	1	33,482	0.00%
2022/09/07	20	175.40	12	175.54	176.00	8	33,488	0.02%
2022/09/06	5	177.00	5	179.30	175.50	0	33,699	0.00%
2022/09/05	17	185.74	17	182.03	179.50	0	33,603	0.00%
2022/09/02	12	186.17	11	186.14	188.00	1	33,488	0.00%
2022/09/01	21	183.90	20	182.83	181.00	1	33,293	0.00%
2022/08/31	3	187.50	3	188.33	187.00	0	33,223	0.00%
2022/08/30	8	188.75	10	190.00	188.50	-2	33,343	-0.01%
2022/08/29	107	186.42	105	183.15	190.00	2	33,178	0.01%	大買/大賣/
2022/08/26	13	198.81	16	195.81	191.00	-3	33,079	-0.01%
2022/08/25	6	194.92	6	194.67	195.00	0	32,887	0.00%
2022/08/24	7	189.50	8	188.75	186.00	-1	32,679	0.00%
2022/08/23	3	188.50	7	185.43	190.50	-4	32,474	-0.01%
2022/08/22	9	191.39	7	191.29	186.00	2	32,316	0.01%
2022/08/19	25	192.88	17	193.88	189.50	8	32,358	0.02%
2022/08/18	20	177.95	28	181.02	189.00	-8	31,931	-0.03%
2022/08/17	10	176.95	6	175.58	175.50	4	31,262	0.01%
2022/08/16	14	177.00	15	178.27	175.50	-1	31,269	0.00%
2022/08/15	19	175.87	20	177.25	178.00	-1	31,286	0.00%
2022/08/12	19	160.92	31	163.44	170.50	-12	30,694	-0.04%
2022/08/11	12	154.96	12	155.38	155.00	0	30,349	0.00%
2022/08/10	12	150.17	10	150.85	149.00	2	30,681	0.01%
2022/08/09	19	153.29	18	154.50	154.50	1	30,843	0.00%
2022/08/08	7	156.21	7	157.36	154.50	0	31,057	0.00%
2022/08/05	211	156.96	212	157.42	159.50	-1	31,147	0.00%	大買/大賣/
2022/08/04	23	148.07	23	147.17	149.00	0	31,240	0.00%
2022/08/03	13	150.38	16	150.53	148.50	-3	31,290	-0.01%
2022/08/02	11	149.18	9	150.56	151.50	2	31,482	0.01%
2022/08/01	14	153.71	14	154.93	153.00	0	31,442	0.00%
2022/07/29	14	157.39	13	158.65	156.00	1	31,376	0.00%
2022/07/28	358	159.54	351	159.83	155.50	7	31,475	0.02%	大買/大賣/
2022/07/27	94.1	168.71	84.1	173.65	163.00	10	30,798	0.03%
2022/07/26	9	179.44	12	179.92	177.50	-3	29,889	-0.01%
2022/07/25	18	179.17	18	179.69	181.50	0	29,826	0.00%
2022/07/22	78.4	183.64	74	185.40	180.50	4.3	29,766	0.01%
2022/07/21	16	167.44	18	168.92	179.00	-2	29,265	-0.01%
2022/07/20	19	160.71	19	162.76	163.00	0	28,744	0.00%
2022/07/19	6	157.17	6	156.75	154.00	0	28,522	0.00%
2022/07/18	1	160.00	2	158.25	158.00	-1	28,377	0.00%
2022/07/15	10	152.85	10	154.05	152.50	0	28,062	0.00%
2022/07/14	5	146.50	4	146.75	150.00	1	28,107	0.00%
2022/07/13	0	0.00	3	154.67	146.50	-3	27,985	-0.01%
2022/07/12	5	156.10	5	158.10	150.00	0	28,075	0.00%
2022/07/11	101	167.94	101	164.55	162.00	0	28,455	0.00%	大買/大賣/
2022/07/08	14	170.61	11	171.14	165.00	3	28,630	0.01%
2022/07/07	17	164.94	17	163.71	174.00	0	28,007	0.00%
2022/07/06	21	168.81	21	167.98	160.50	0	27,834	0.00%
2022/07/05	316	174.52	302	166.67	174.00	14	27,750	0.05%	大買/大賣/
2022/07/04	26	168.96	26.1	172.35	172.50	-0.1	27,851	0.00%
2022/07/01	12	183.79	27	177.96	172.00	-15	27,944	-0.05%
2022/06/30	16	190.00	15	188.33	191.00	1	27,826	0.00%
2022/06/29	13	190.50	13	191.85	194.50	0	27,816	0.00%
2022/06/28	18	191.14	17	186.74	190.00	1	27,790	0.00%
2022/06/27	108	200.70	108	202.04	198.00	0	28,067	0.00%	大買/大賣/
2022/06/24	9	188.78	10	190.20	187.50	-1	28,540	0.00%
2022/06/23	419	191.05	418	188.07	190.00	1	28,676	0.00%	大買/大賣/
2022/06/22	9	194.67	9	196.39	186.50	0	28,328	0.00%
2022/06/21	5	202.10	5.1	203.84	207.00	-0.1	28,133	0.00%
2022/06/20	7	204.43	8.1	204.72	201.50	-1.1	28,206	0.00%
2022/06/17	5.1	208.72	3	211.67	209.00	2.1	28,277	0.01%
2022/06/16	10.1	230.98	16	225.22	214.50	-5.9	28,039	-0.02%
2022/06/15	12	230.29	14	230.25	228.50	-2	28,074	-0.01%
2022/06/14	19	222.89	17	224.50	225.50	2	28,220	0.01%
2022/06/13	9	219.11	9	221.50	226.00	0	28,523	0.00%
2022/06/10	112	220.71	110	222.76	225.50	2	29,039	0.01%	大買/大賣/
2022/06/09	9	223.61	9	223.22	224.00	0	29,291	0.00%
2022/06/08	10	228.85	8.1	227.34	222.50	1.9	29,488	0.01%
2022/06/07	9	227.72	8	228.44	228.50	1	30,017	0.00%
2022/06/06	10	227.40	14	228.07	231.50	-4	30,785	-0.01%
2022/06/02	9.1	231.31	8.2	226.40	226.00	0.9	31,348	0.00%
2022/06/01	19	241.61	19	242.50	238.00	0	31,717	0.00%
2022/05/31	15.1	237.47	17	237.06	240.50	-1.9	31,931	-0.01%
2022/05/30	12	238.08	14.1	237.82	242.00	-2.1	32,963	-0.01%
2022/05/27	14.2	239.36	12	241.50	231.00	2.2	33,710	0.01%
2022/05/26	13	248.27	8	249.06	238.50	5	34,303	0.01%
2022/05/25	3	251.33	4.5	252.89	255.00	-1.5	34,805	0.00%
2022/05/24	12.2	254.88	17	252.06	250.00	-4.8	35,532	-0.01%
2022/05/23	13	268.38	10	270.50	257.50	3	36,322	0.01%
2022/05/20	10	269.85	8	270.63	269.50	2	36,532	0.01%
2022/05/19	12.2	263.83	12	263.79	269.50	0.2	36,484	0.00%
2022/05/18	8.5	266.88	11	264.00	268.00	-2.5	36,532	-0.01%
2022/05/17	8	253.56	8	253.56	255.00	0	36,520	0.00%
2022/05/16	20.1	261.27	18	258.03	252.50	2.1	37,163	0.01%
2022/05/13	7	260.43	7	261.79	257.00	0	37,394	0.00%
2022/05/12	9	254.83	10	254.90	254.50	-1	37,471	0.00%
2022/05/11	14	251.07	13	252.50	257.50	1	37,788	0.00%
2022/05/10	14	242.96	16	242.31	255.00	-2	37,985	-0.01%
2022/05/09	14	262.36	10	254.80	246.50	4	38,497	0.01%
2022/05/06	14.3	274.61	15	275.17	272.00	-0.7	38,829	0.00%
2022/05/05	46	282.41	51	276.66	286.00	-5	38,763	-0.01%
2022/05/04	10	264.35	8	265.88	262.50	2	38,558	0.01%
2022/05/03	14	264.25	14	265.61	264.50	0	38,787	0.00%
2022/04/29	51	265.87	48	266.54	260.50	3	38,955	0.01%
2022/04/28	14	255.68	14	256.50	260.00	0	38,880	0.00%
2022/04/27	11	241.77	10	238.95	252.50	1	38,898	0.00%
2022/04/26	2	250.25	2	248.25	242.50	0	38,817	0.00%
2022/04/25	8	251.88	7	252.07	248.50	1	39,070	0.00%
2022/04/22	8	264.50	6	265.83	267.50	2	39,245	0.01%
2022/04/21	2	275.50	2	276.50	275.00	0	39,660	0.00%
2022/04/20	4	268.50	4	272.38	276.50	0	39,824	0.00%
2022/04/19	5	272.00	6	274.75	268.50	-1	39,943	0.00%
2022/04/18	9	263.67	10	264.75	272.50	-1	40,018	0.00%
2022/04/15	9	264.00	8	265.13	265.50	1	40,260	0.00%
2022/04/14	15	284.23	7	284.07	281.50	8	40,341	0.02%
2022/04/13	12	286.67	18	286.47	289.50	-6	40,256	-0.01%
2022/04/12	22	280.96	16	284.00	281.50	6	40,177	0.01%
2022/04/11	24	290.17	24.5	290.39	281.00	-0.5	39,911	0.00%
2022/04/08	15.5	299.74	15	299.83	301.50	0.5	39,727	0.00%
2022/04/07	23	309.37	20	309.88	296.00	3	39,457	0.01%
2022/04/06	15.1	312.19	18	311.64	317.00	-2.9	39,182	-0.01%
2022/04/01	9	302.78	8.6	301.77	312.00	0.4	39,128	0.00%
2022/03/31	14	311.25	15	309.20	305.50	-1	39,374	0.00%
2022/03/30	13	321.31	16.4	322.24	312.50	-3.4	39,541	-0.01%
2022/03/29	16.3	316.80	15	317.80	322.50	1.3	39,675	0.00%
2022/03/28	13.1	297.33	14	296.75	311.00	-0.9	40,065	0.00%
2022/03/25	3	294.67	3	294.67	296.00	0	40,418	0.00%
2022/03/24	3	287.33	6	287.00	287.50	-3	40,965	-0.01%
2022/03/23	5	297.60	7	295.00	284.00	-2	42,365	0.00%
2022/03/22	3	286.83	2	285.75	282.00	1	42,972	0.00%
2022/03/21	3	280.67	6	277.67	274.50	-3	43,100	-0.01%
2022/03/18	9	270.89	6	276.25	273.00	3	43,130	0.01%
2022/03/17	15	272.17	13.3	270.41	275.00	1.7	42,942	0.00%
2022/03/16	15	259.80	15	261.80	255.00	0	42,428	0.00%
2022/03/15	12	273.34	10.2	271.68	260.50	1.8	42,269	0.00%
2022/03/14	11.1	291.78	11.3	291.80	286.00	-0.2	42,126	0.00%
2022/03/11	9.1	280.88	9.3	282.00	287.00	-0.2	41,766	0.00%
2022/03/10	22.3	284.87	23.3	285.21	281.00	-1	41,630	0.00%
2022/03/09	14.3	286.66	17.2	287.09	275.00	-2.9	41,146	-0.01%
2022/03/08	11.4	286.83	12.4	285.09	273.50	-1.1	40,380	0.00%
2022/03/07	14.1	283.26	12.2	283.82	287.50	1.9	39,594	0.00%
2022/03/04	12.1	299.32	18.2	299.47	288.00	-6.1	39,069	-0.02%
2022/03/03	22.5	316.23	24.6	317.77	312.00	-2.1	38,732	-0.01%
2022/03/02	26.6	302.23	23.7	299.89	307.00	2.9	37,914	0.01%
2022/03/01	36.4	287.02	32.2	283.82	299.50	4.2	37,091	0.01%
2022/02/25	12.2	268.96	10	267.10	272.50	2.2	36,252	0.01%
2022/02/24	12	245.00	9	246.67	248.00	3	35,583	0.01%
2022/02/23	20	245.48	19	245.66	245.00	1	34,753	0.00%
2022/02/22	6	238.33	8	236.56	233.50	-2	33,923	-0.01%
2022/02/21	9.2	235.36	10	235.70	239.00	-0.8	33,503	0.00%
2022/02/18	12	234.75	17	234.09	238.50	-5	33,774	-0.01%
2022/02/17	24	236.40	16	236.94	233.00	8	33,898	0.02%
2022/02/16	22	246.27	19	246.21	243.00	3	33,682	0.01%
2022/02/15	14	236.04	15	238.13	232.00	-1	33,336	0.00%
2022/02/14	24	238.96	33	236.89	231.00	-9	33,092	-0.03%
2022/02/11	12	241.33	24	240.06	244.00	-12	33,159	-0.04%
2022/02/10	82	238.46	80.4	240.98	234.00	1.6	32,875	0.00%
2022/02/09	90	230.57	80.2	228.79	236.50	9.8	32,706	0.03%
2022/02/08	25	221.52	17	220.38	224.00	8	32,424	0.02%
2022/02/07	6	204.42	6	203.67	209.50	0	32,386	0.00%
2022/01/26	6.1	205.92	7	204.79	199.50	-0.9	32,810	0.00%
2022/01/25	8.1	209.63	8	212.25	205.50	0.1	33,233	0.00%
2022/01/24	8	212.13	12	212.25	213.50	-4	33,695	-0.01%
2022/01/21	8	215.25	10	216.15	216.00	-2	34,692	-0.01%
2022/01/20	6	215.08	4	216.63	219.00	2	35,430	0.01%
2022/01/19	13	208.85	15	211.57	215.00	-2	36,018	-0.01%
2022/01/18	12.1	216.45	9	217.39	209.00	3.1	36,701	0.01%
2022/01/17	21	212.19	20	212.13	214.50	1	37,392	0.00%
2022/01/14	17	202.53	17	204.41	213.00	0	37,851	0.00%
2022/01/13	10	195.00	11	196.82	200.50	-1	38,128	0.00%
2022/01/12	16	202.28	12	201.54	200.50	4	38,678	0.01%
2022/01/11	16.5	202.17	21	201.14	199.00	-4.6	39,898	-0.01%
2022/01/10	53	200.47	47	202.52	207.00	6	40,656	0.01%
2022/01/07	69	216.18	74	209.67	199.00	-5	41,496	-0.01%
2022/01/06	26.1	212.02	26	211.27	211.00	0.1	41,693	0.00%
2022/01/05	22.3	219.88	15	222.00	218.50	7.3	42,783	0.02%
2022/01/04	9.1	223.32	7	224.14	221.00	2.1	44,346	0.00%
2022/01/03	15	231.57	16.1	228.22	226.00	-1.1	44,732	0.00%
2021/12/30	14	234.68	13	235.31	239.00	1	44,982	0.00%
2021/12/29	14.1	238.50	13	237.92	238.00	1.1	44,942	0.00%
2021/12/28	17	240.59	18	241.25	245.50	-1	45,334	0.00%
2021/12/27	14	244.96	17	250.26	238.50	-3	45,452	-0.01%
2021/12/24	15	247.10	16.2	247.65	249.00	-1.1	45,182	0.00%
2021/12/23	19	246.87	18	246.19	243.00	1	45,107	0.00%
2021/12/22	17	242.24	19.3	243.72	243.00	-2.3	44,945	-0.01%
2021/12/21	9.1	230.93	9	227.61	238.50	0.1	44,416	0.00%
2021/12/20	18.1	224.93	16	224.81	217.00	2.1	43,896	0.00%
2021/12/17	24	223.48	25	223.68	225.50	-1	43,928	0.00%
2021/12/16	27	208.80	28	209.54	217.50	-1	42,868	0.00%
2021/12/15	5	188.10	10	185.40	198.00	-5	42,239	-0.01%
2021/12/14	13	186.04	10	181.35	180.00	3	42,330	0.01%
2021/12/13	5	188.80	6	190.83	194.00	-1	43,128	0.00%
2021/12/10	11	187.77	12	188.54	187.50	-1	43,465	0.00%
2021/12/09	17	193.62	16	192.13	188.50	1	44,281	0.00%
2021/12/08	8	187.06	12.2	189.71	194.50	-4.2	44,790	-0.01%
2021/12/07	11	178.82	11	178.23	177.00	0	44,992	0.00%
2021/12/06	20.3	183.94	17	180.74	178.50	3.3	45,320	0.01%
2021/12/03	6	188.83	6	189.75	190.00	0	45,555	0.00%
2021/12/02	3	187.00	4	187.75	184.50	-1	45,714	0.00%
2021/12/01	1	187.00	3	181.33	187.00	-2	45,984	0.00%
2021/11/30	8	185.63	11	187.14	186.00	-3	46,512	-0.01%
2021/11/29	15	177.80	10	178.55	183.00	5	47,677	0.01%
2021/11/26	37	177.86	38.1	179.09	182.00	-1.1	48,042	0.00%
2021/11/25	8	180.38	9	180.28	176.50	-1	47,917	0.00%
2021/11/24	5	179.80	4	180.13	179.00	1	47,883	0.00%
2021/11/23	13	184.31	14	183.54	184.50	-1	48,613	0.00%
2021/11/22	8	188.94	8	188.88	190.00	0	48,686	0.00%
2021/11/19	11	194.64	11	191.32	190.50	0	48,565	0.00%
2021/11/18	13	198.54	10	199.00	196.00	3	48,409	0.01%
2021/11/17	16	202.50	17	202.71	206.00	-1	48,307	0.00%
2021/11/16	24	199.38	26	200.63	193.50	-2	47,897	0.00%
2021/11/15	23	196.48	21	197.45	198.50	2	47,378	0.00%
2021/11/12	18	197.25	16	199.06	189.00	2	47,110	0.00%
2021/11/11	10.2	190.28	9	192.22	191.00	1.2	46,520	0.00%
2021/11/10	20	182.13	20	183.33	194.00	0	46,153	0.00%
2021/11/09	27	186.19	47	183.50	181.00	-20	45,662	-0.04%
2021/11/08	57	186.85	38	188.82	181.00	19	45,141	0.04%
2021/11/05	57	187.98	56	189.84	197.00	1	44,724	0.00%
2021/11/04	47	194.53	67	196.69	190.50	-20	44,059	-0.05%
2021/11/03	59	199.89	48	200.36	193.50	11	43,471	0.03%
2021/11/02	88	201.30	85.6	202.72	205.50	2.4	43,072	0.01%
2021/11/01	22	212.25	20	211.88	210.00	2	42,405	0.00%
2021/10/29	89	205.28	85.3	205.60	201.00	3.7	41,622	0.01%
2021/10/28	32.3	190.60	28.1	190.43	196.50	4.2	40,311	0.01%
2021/10/27	130	169.58	133	170.97	179.00	-3	39,421	-0.01%	大買/大賣/
2021/10/26	58.1	175.43	56	176.82	163.00	2.1	38,611	0.01%
2021/10/25	21	171.05	21	171.24	176.00	0	37,727	0.00%
2021/10/22	35	162.67	40	159.58	166.50	-5	36,525	-0.01%
2021/10/21	126.1	154.35	119	155.32	151.50	7.1	35,522	0.02%	大買/大賣/
2021/10/20	35	150.10	36	150.76	153.50	-1	34,614	0.00%
2021/10/19	22	145.55	28	149.02	147.50	-6	33,683	-0.02%
2021/10/18	14	140.79	16	140.65	141.00	-2	32,110	-0.01%
2021/10/15	19	135.26	29	135.50	143.00	-10	31,001	-0.03%
2021/10/14	38	131.80	29	131.31	130.00	9	29,551	0.03%
2021/10/13	17	135.62	16	135.38	131.50	1	28,779	0.00%
2021/10/12	17	130.76	20	130.68	133.00	-3	27,418	-0.01%
2021/10/08	5	128.70	7	129.00	130.00	-2	25,623	-0.01%
2021/10/07	1	113.00	6.1	115.52	118.50	-5.1	25,160	-0.02%
2021/10/06	17	110.82	16	107.66	108.00	1	25,003	0.00%
2021/10/05	21	105.60	20	109.68	112.00	1	25,354	0.00%
2021/10/04	12	110.58	13	112.27	109.00	-1	25,273	0.00%
2021/10/01	4	108.75	2.1	108.95	107.50	1.9	25,585	0.01%
2021/09/30	28.1	116.93	28	114.55	115.00	0.1	25,583	0.00%
2021/09/29	24	115.73	24	115.33	115.00	0	25,693	0.00%
2021/09/28	4	120.11	1	120.00	120.50	3	25,254	0.01%
2021/09/27	19	118.95	18	117.03	114.50	1	24,602	0.00%
2021/09/24	18	118.94	19.2	118.60	118.00	-1.2	24,250	0.00%
2021/09/23	9.2	114.06	18	113.08	115.50	-8.8	23,388	-0.04%
2021/09/22	9	109.00	2	109.50	106.00	7	23,034	0.03%
2021/09/17	7.1	111.21	14	112.79	114.00	-7	22,693	-0.03%
2021/09/16	11	116.32	17	114.82	112.50	-6	22,132	-0.03%
2021/09/15	20	112.05	20	110.85	111.50	0	21,085	0.00%
2021/09/14	27	111.24	33	111.52	115.00	-6	20,608	-0.03%
2021/09/13	46	111.35	34	109.81	109.00	12	19,661	0.06%
2021/09/10	10	103.81	9.5	105.74	110.50	0.5	18,802	0.00%
2021/09/09	5	101.18	5	100.50	100.50	0	18,216	0.00%
2021/09/08	3	95.00	2	95.60	93.40	1	17,894	0.01%
2021/09/07	19.6	103.77	12.2	99.32	98.30	7.4	17,543	0.04%
2021/09/06	25	110.44	27	111.67	109.00	-2	17,535	-0.01%
2021/09/03	23	110.83	22	111.45	110.00	1	17,809	0.01%
2021/09/02	30	110.10	42	112.07	109.00	-12	17,265	-0.07%
2021/09/01	27	106.81	13	105.23	109.00	14	15,914	0.09%
2021/08/31	5.1	98.94	12	98.91	99.20	-6.9	15,298	-0.04%
2021/08/30	3	103.00	5	104.60	103.00	-2	15,046	-0.01%
2021/08/27	16.1	105.46	4	106.38	103.50	12.1	15,000	0.08%
2021/08/26	0	0.00	2	99.60	104.00	-2	14,197	-0.01%
2021/08/25	1	94.90	1	95.00	94.80	0	14,015	0.00%
2021/08/24	5	96.52	4	97.30	94.30	1	14,283	0.01%
2021/08/23	13	93.84	14	94.56	94.40	-1	14,264	-0.01%
2021/08/20	4	90.20	4	89.65	90.90	0	14,185	0.00%
2021/08/19	4	87.80	4	89.18	86.20	0	14,118	0.00%
2021/08/18	4	86.37	3	87.37	89.80	1	14,353	0.01%
2021/08/17	4	88.60	3	91.10	86.70	1	14,560	0.01%
2021/08/16	3	91.83	3	91.53	92.40	0	14,540	0.00%
2021/08/13	5	92.56	5	92.16	92.10	0	14,543	0.00%
2021/08/12	3.1	95.90	2	96.55	95.40	1.1	14,571	0.01%
2021/08/11	2	96.65	2	97.65	97.10	0	14,663	0.00%
2021/08/09	1	99.70	2	99.00	98.80	-1	14,657	-0.01%
2021/08/06	2.1	98.56	2	99.30	99.30	0.1	14,668	0.00%
2021/08/05	1	109.50	1	107.00	106.00	0	14,479	0.00%
2021/08/04	1.1	110.43	0	0.00	108.50	1.1	14,651	0.01%
2021/08/03	2	111.00	5	112.70	114.50	-3	14,710	-0.02%
2021/08/02	4	113.38	0.3	111.00	112.00	3.8	14,752	0.03%
2021/07/30	2	112.25	6	111.08	112.50	-4	14,891	-0.03%
2021/07/29	12	107.54	11	108.64	108.00	1	14,903	0.01%
2021/07/26	1	118.50	11	118.00	121.50	-10	16,255	-0.06%
2021/07/22	0.3	121.00	20	117.08	118.50	-19.8	18,178	-0.11%
2021/07/21	2.1	111.95	0	0.00	110.00	2.1	18,336	0.01%
2021/07/20	5.1	110.00	0	0.00	111.50	5.1	18,661	0.03%
2021/07/19	2	113.00	10	114.35	118.00	-8	18,678	-0.04%
2021/07/16	15	109.43	0	0.00	109.00	15	18,767	0.08%
2021/07/15	12	107.42	2.5	107.60	109.00	9.5	18,898	0.05%
2021/07/14	5	113.50	7	108.93	114.00	-2	18,999	-0.01%
2021/07/13	6	115.50	3	112.50	111.00	3	18,915	0.02%
2021/07/12	4.5	112.09	4.3	111.53	110.50	0.2	18,689	0.00%
2021/07/09	4	102.25	5	106.30	106.50	-1	18,206	-0.01%
2021/07/08	24.3	94.93	23	95.91	97.10	1.3	18,020	0.01%
2021/07/07	0	0.00	8	91.80	91.80	-8	17,495	-0.05%
2021/07/06	9	84.17	3	84.37	83.50	6	17,327	0.03%
2021/07/05	0	0.00	3	85.40	85.40	-3	17,067	-0.02%
2021/07/02	0	0.00	2	76.35	77.70	-2	16,992	-0.01%
2021/06/30	1	75.30	2	77.00	76.10	-1	17,153	-0.01%
2021/06/29	13	78.12	13	78.92	75.50	0	17,130	0.00%
2021/06/25	3	76.07	0	0.00	75.60	3	16,899	0.02%
2021/06/24	2	76.60	0	0.00	76.70	2	16,852	0.01%
2021/06/22	0	0.00	1	75.60	74.80	-1	16,677	-0.01%
2021/06/21	0	0.00	3	75.60	75.20	-3	16,606	-0.02%
2021/06/18	0	0.00	2	77.00	76.30	-2	16,489	-0.01%
2021/06/16	0	0.00	42	77.04	75.10	-42	16,105	-0.26%
2021/06/15	50	79.09	5.3	77.16	78.10	44.7	15,932	0.28%
2021/06/11	0	0.00	12	77.98	78.10	-12	15,368	-0.08%
2021/06/10	1	71.30	1	70.50	71.00	0	14,589	0.00%
2021/06/09	2	71.95	2	71.85	69.80	0	14,417	0.00%
2021/06/08	3	71.30	4	71.25	71.40	-1	14,302	-0.01%
2021/06/04	3	71.67	1	71.70	69.10	2	14,091	0.01%
2021/06/03	0	0.00	1	70.00	70.80	-1	13,914	-0.01%
2021/06/02	0	0.00	15.1	69.69	69.00	-15.1	13,719	-0.11%
2021/06/01	1	71.20	19	70.05	69.40	-18	13,598	-0.13%
2021/05/31	43	68.00	45	68.10	68.40	-2	13,283	-0.02%
2021/05/28	17.1	67.34	19	67.14	67.50	-1.9	13,129	-0.01%
2021/05/26	30	67.31	26	67.60	66.30	4	12,918	0.03%
2021/05/25	1	67.40	0	0.00	67.50	1	12,631	0.01%
2021/05/24	5	60.90	8	61.29	61.40	-3	12,312	-0.02%
2021/05/20	5	60.26	2	60.20	58.80	3	12,298	0.02%
2021/05/19	5	58.20	5	58.80	58.20	0	12,244	0.00%
2021/05/17	1	52.40	1	55.10	53.20	0	12,039	0.00%
2021/05/14	8	58.81	7	57.60	57.60	1	11,963	0.01%
2021/05/13	1	61.60	1	59.50	59.50	0	11,838	0.00%
2021/05/12	30	63.37	32	62.83	59.40	-2	11,728	-0.02%
2021/05/11	0	0.00	5	63.68	63.30	-5	11,444	-0.04%
2021/05/10	0	0.00	3	66.90	66.90	-3	11,262	-0.03%
2021/05/07	32	69.84	24	69.83	68.00	8	11,214	0.07%
2021/05/06	6	67.23	2	67.00	67.00	4	11,047	0.04%
2021/05/05	16	67.99	10	66.82	66.50	6	10,896	0.05%
2021/05/04	23	68.68	19	71.21	73.80	4	10,606	0.04%
2021/05/03	5	70.40	10	69.81	69.80	-5	10,416	-0.05%
2021/04/29	10	72.31	16	74.18	74.50	-6	10,415	-0.06%
2021/04/28	23	65.06	16	66.73	67.80	7	9,319	0.08%
2021/04/27	6	61.50	1	61.70	61.70	5	8,510	0.06%
2021/04/26	10	60.68	13	61.58	62.60	-3	8,303	-0.04%
2021/04/23	2	58.80	3	58.73	58.80	-1	7,967	-0.01%
2021/04/22	3	58.83	5	59.10	56.50	-2	8,021	-0.02%
2021/04/21	9	59.53	10.2	59.57	58.70	-1.2	7,949	-0.01%
2021/04/20	5.2	60.31	3.1	60.51	61.00	2.1	7,961	0.03%
2021/04/19	5.1	60.04	7	59.49	59.00	-1.9	7,977	-0.02%
2021/04/16	7	59.20	4	59.25	59.50	3	7,882	0.04%
2021/04/15	0	0.00	4	58.38	59.30	-4	7,719	-0.05%
2021/04/14	30	58.58	20	59.80	56.40	10	7,561	0.13%
2021/04/13	4	58.58	11	58.48	57.90	-7	7,244	-0.10%
2021/04/12	8	59.14	3	58.53	56.90	5	6,962	0.07%
2021/04/09	5	57.70	15	57.77	57.50	-10	6,837	-0.15%
2021/04/08	10	56.81	5	56.78	57.20	5	6,536	0.08%
2021/04/07	8	55.36	4.2	56.36	57.40	3.8	6,373	0.06%
2021/04/06	2	53.55	3	53.40	53.40	-1	6,225	-0.02%
2021/04/01	3	52.67	6	52.70	53.00	-3	6,271	-0.05%
2021/03/31	6	52.85	1	52.50	52.10	5	6,248	0.08%
2021/03/30	0	0.00	2	51.80	52.40	-2	6,224	-0.03%
2021/03/29	1	52.00	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	1	51.90	52.10	-1	6,383	-0.02%
2021/03/25	2	50.70	1	50.60	50.40	1	6,379	0.02%
2021/03/22	1	51.90	0	0.00	51.40	1	6,455	0.02%
2021/03/16	1	52.20	1	52.00	51.90	0	6,770	0.00%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	2	51.00	51.00	-2	7,576	-0.03%
2021/03/09	1	48.90	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	1	49.95	49.95	-1	8,096	-0.01%
2021/03/04	0.2	51.40	0	0.00	50.90	0.2	8,126	0.00%
2021/03/03	1	51.60	1	52.10	51.90	0	8,098	0.00%
2021/03/02	1	52.50	0	0.00	52.10	1	8,061	0.01%
2021/02/24	0	0.00	2	55.00	53.90	-2	8,146	-0.02%
2021/02/23	3	55.53	2	55.60	55.40	1	8,135	0.01%
2021/02/22	2	57.50	1	55.10	57.30	1	8,151	0.01%
2021/02/19	2	55.15	1	54.90	55.90	1	8,006	0.01%
2021/02/18	0	0.00	1	53.60	54.00	-1	7,934	-0.01%
2021/02/05	1	51.80	1	52.00	51.80	0	7,883	0.00%
2021/02/04	0	0.00	1	53.10	52.20	-1	7,859	-0.01%
2021/02/03	1	54.40	0	0.00	53.30	1	7,823	0.01%
2021/01/29	7	54.03	6	52.93	52.20	1	7,685	0.01%
2021/01/28	14	53.64	10	53.62	53.40	4	7,537	0.05%
2021/01/27	5	52.40	2	53.20	52.50	3	7,391	0.04%
2021/01/26	4	52.53	2	52.50	51.10	2	7,215	0.03%
2021/01/25	9	55.47	3	55.03	54.10	6	7,011	0.09%
2021/01/22	20	55.32	20	56.09	57.90	0	6,417	0.00%
2021/01/20	0	0.00	6	51.33	51.00	-6	5,790	-0.10%
2021/01/19	6	54.10	2	53.10	53.00	4	5,727	0.07%
2021/01/18	1	52.00	2	52.40	52.40	-1	5,755	-0.02%
2021/01/15	0	0.00	12	54.41	53.40	-12	5,758	-0.21%
2021/01/14	0	0.00	10	53.85	54.00	-10	5,626	-0.18%
2021/01/13	22	53.75	0	0.00	54.00	22	5,539	0.40%
2021/01/11	0	0.00	1	49.80	51.60	-1	5,245	-0.02%
2021/01/08	1	48.85	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.45	1	50.20	49.75	0	5,113	0.00%
2021/01/06	1	51.20	0	0.00	49.30	1	5,073	0.02%
2021/01/05	1	51.50	2	51.10	51.50	-1	4,950	-0.02%
2021/01/04	2	51.15	0	0.00	52.20	2	4,891	0.04%
2020/12/29	2	52.15	2	51.60	51.90	0	4,740	0.00%
2020/12/28	0	0.00	1	50.80	51.80	-1	4,581	-0.02%
2020/12/25	1	50.40	0	0.00	50.70	1	4,467	0.02%
2020/12/24	0	0.00	2	51.00	51.00	-2	4,432	-0.05%
2020/12/23	5	51.06	3	51.07	51.20	2	4,403	0.05%
2020/12/22	1	49.65	0	0.00	49.65	1	4,331	0.02%
2020/12/21	0	0.00	2	48.95	49.20	-2	4,222	-0.05%
2020/12/15	1	52.60	1	52.40	50.40	0	4,083	0.00%
2020/12/11	1	49.95	0	0.00	49.50	1	3,852	0.03%
2020/12/10	20	51.85	22	50.27	50.70	-2	3,835	-0.05%
2020/12/08	1	53.20	1	53.30	52.70	0	3,599	0.00%
2020/12/07	10	55.20	11	55.43	55.40	-1	3,438	-0.03%
2020/12/04	1	51.90	2	50.63	53.40	-1	2,870	-0.03%
2020/12/03	1	48.50	1	49.45	48.55	0	2,374	0.00%
2020/12/02	0	0.00	1	48.10	48.50	-1	2,332	-0.04%
2020/11/30	1	48.45	0	0.00	47.95	1	2,292	0.04%
2020/11/27	0	0.00	3	47.10	47.05	-3	2,241	-0.13%
2020/11/25	1	46.00	10	46.61	46.05	-9	2,250	-0.40%
2020/11/23	1	47.75	2	47.08	47.65	-1	2,171	-0.05%
2020/11/19	1	45.05	1	46.35	45.35	0	1,985	0.00%
2020/11/16	10	44.91	0	0.00	45.15	10	1,890	0.53%
2020/11/10	0	0.00	1	44.15	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	3	43.43	43.60	-3	1,877	-0.16%
2020/11/05	0	0.00	2	42.18	42.30	-2	1,880	-0.11%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/29	2	41.60	1	41.95	42.00	1	2,087	0.05%
2020/10/28	2	42.90	0	0.00	42.80	2	2,080	0.10%
2020/10/26	3	43.47	0	0.00	43.35	3	2,166	0.14%
2020/10/21	0	0.00	2	43.85	43.05	-2	2,425	-0.08%
2020/10/20	4	43.43	0	0.00	43.05	4	2,688	0.15%
2020/10/19	0	0.00	3	43.95	44.15	-3	2,701	-0.11%
2020/10/16	0	0.00	0	42.25	42.25	0	2,745	0.00%
2020/10/14	0	0.00	1	43.60	43.35	-1	2,935	-0.03%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/09/30	0	0.00	1	43.60	43.85	-1	3,455	-0.03%
2020/09/29	1	43.30	0	0.00	43.35	1	3,702	0.03%
2020/09/28	1	42.80	3	43.35	44.05	-2	3,909	-0.05%
2020/09/25	2	42.70	0	0.00	42.00	2	4,182	0.05%
2020/09/24	1	43.30	0	0.00	43.00	1	4,699	0.02%
2020/09/22	1	43.65	1	44.35	44.30	0	5,186	0.00%
2020/09/21	1	44.75	0	0.00	44.90	1	5,464	0.02%
2020/09/16	1.8	45.03	0	0.00	45.05	1.8	6,332	0.03%
2020/09/15	3	44.90	6	45.45	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	1	43.50	44.00	-1	6,492	-0.02%
2020/09/11	1	43.05	0	0.00	42.90	1	6,519	0.02%
2020/09/08	0	0.00	1	44.15	43.85	-1	6,580	-0.02%
2020/09/07	5	43.71	6	43.70	43.55	-1	6,638	-0.02%
2020/09/04	2	43.40	2	43.83	43.95	0	6,670	0.00%
2020/09/02	1	45.25	2	45.55	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	5	44.15	44.95	-5	6,706	-0.07%
2020/08/31	4	44.13	4	43.39	43.40	0	6,698	0.00%
2020/08/28	1	43.55	6	43.87	43.95	-5	6,715	-0.07%
2020/08/27	1	44.15	0	0.00	44.20	1	6,759	0.01%
2020/08/25	5	43.85	1	44.55	44.40	4	6,849	0.06%
2020/08/20	1	44.20	0	0.00	42.40	1	6,915	0.01%
2020/08/19	3	45.57	0	0.00	45.20	3	6,871	0.04%
2020/08/18	4	46.31	6	46.50	46.30	-2	6,847	-0.03%
2020/08/14	1	46.05	3	46.47	47.00	-2	6,979	-0.03%
2020/08/13	1	46.95	1	47.10	46.25	0	6,979	0.00%
2020/08/12	1	46.75	0	0.00	46.60	1	6,993	0.01%
2020/08/10	1	47.15	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	2	48.30	48.45	-2	6,937	-0.03%
2020/08/06	2	47.95	0	0.00	47.70	2	6,923	0.03%
2020/08/05	2	49.00	3	48.18	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	3	47.65	47.80	-3	6,835	-0.04%
2020/08/03	3	46.93	0	0.00	47.10	3	6,806	0.04%
2020/07/31	6	46.75	4	47.00	47.05	2	6,820	0.03%
2020/07/30	0	0.00	2	47.93	47.80	-2	6,752	-0.03%
2020/07/29	0	0.00	2	46.78	46.95	-2	6,725	-0.03%
2020/07/28	3	47.25	17	46.50	46.20	-14	6,658	-0.21%
2020/07/27	2	50.65	3	50.47	49.15	-1	6,524	-0.02%
2020/07/24	25	54.06	8	54.04	52.10	17	6,354	0.27%
2020/07/23	1	53.30	4	52.95	52.90	-3	6,085	-0.05%
2020/07/22	2	52.00	10	51.95	52.50	-8	6,034	-0.13%
2020/07/21	10	52.37	1	53.00	53.00	9	6,100	0.15%
2020/07/20	1	48.50	3	49.93	50.80	-2	6,105	-0.03%
2020/07/17	2	49.35	0	0.00	48.95	2	6,066	0.03%
2020/07/15	1	51.60	2	51.00	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	7	50.86	51.00	-7	6,004	-0.12%
2020/07/13	7	51.47	2	51.75	51.60	5	5,971	0.08%
2020/07/10	3	50.37	3	50.20	50.80	0	5,933	0.00%
2020/07/09	0	0.00	7	53.63	52.60	-7	5,837	-0.12%
2020/07/08	7	53.56	1	52.50	54.00	6	5,663	0.11%
2020/07/07	1	52.50	0	0.00	51.50	1	5,429	0.02%
2020/07/06	12	53.66	8	53.91	54.00	4	5,261	0.08%
2020/07/03	10	54.28	12	54.27	52.80	-2	5,033	-0.04%
2020/07/02	1	47.25	3	49.25	51.30	-2	4,544	-0.04%
2020/07/01	2	47.28	4	46.88	47.75	-2	4,233	-0.05%
2020/06/30	7	47.76	7	47.29	46.40	0	4,065	0.00%
2020/06/29	6	45.30	8	46.45	46.50	-2	3,795	-0.05%
2020/06/24	14	45.24	21	45.09	44.80	-7	3,484	-0.20%
2020/06/22	0	0.00	10	42.55	42.70	-10	2,987	-0.33%
2020/06/18	0	0.00	2	41.55	41.80	-2	2,809	-0.07%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	5	43.45	0	0.00	42.80	5	2,908	0.17%
2020/06/10	2	44.53	5	44.31	44.20	-3	2,951	-0.10%
2020/06/09	5	44.07	10	44.60	44.35	-5	2,993	-0.17%
2020/06/08	2	45.30	0	0.00	44.90	2	3,017	0.07%
2020/06/05	0	0.00	4	44.65	44.90	-4	2,992	-0.13%
2020/06/04	0	0.00	4	44.98	45.00	-4	3,007	-0.13%
2020/06/03	0	0.00	10	45.07	45.05	-10	3,010	-0.33%
2020/06/02	1	44.30	0	0.00	44.40	1	2,974	0.03%
2020/06/01	12	44.97	2	44.73	45.10	10	2,948	0.34%
2020/05/29	0	0.00	2	44.08	43.60	-2	2,905	-0.07%
2020/05/28	3	43.62	5	43.64	43.35	-2	2,887	-0.07%
2020/05/27	0	0.00	2	44.10	43.85	-2	2,902	-0.07%
2020/05/26	1	43.20	2	43.88	43.20	-1	2,910	-0.03%
2020/05/25	1	43.00	0	0.00	43.70	1	2,915	0.03%
2020/05/22	5	44.37	1	45.20	43.60	4	2,934	0.14%
2020/05/21	3	44.12	2	43.65	43.95	1	2,875	0.03%
2020/05/20	0	0.00	1	42.80	42.30	-1	2,828	-0.04%
2020/05/19	1	42.05	3	41.57	41.95	-2	2,832	-0.07%
2020/05/18	2	40.70	1	41.55	40.50	1	2,819	0.04%
2020/05/15	2	41.43	0	0.00	41.35	2	2,838	0.07%
2020/05/14	1	42.90	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	1	43.75	43.70	-1	2,869	-0.03%
2020/05/07	1	43.55	1	43.85	43.55	0	2,940	0.00%
2020/05/05	5	42.25	0	0.00	42.80	5	2,964	0.17%
2020/04/30	5	43.55	0	0.00	43.35	5	3,014	0.17%
2020/04/28	5	42.85	0	0.00	42.95	5	3,127	0.16%
2020/04/27	5	42.70	1	42.90	42.80	4	3,171	0.13%
2020/04/24	10	42.75	0	0.00	42.55	10	3,160	0.32%
2020/04/23	7	44.14	8	44.99	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	16	41.23	42.65	-16	2,927	-0.55%
2020/04/21	2	42.05	0	0.00	41.80	2	2,950	0.07%
2020/04/20	0	0.00	1	42.65	43.00	-1	3,053	-0.03%
2020/04/17	2	41.83	1	43.10	42.05	1	3,103	0.03%
2020/04/16	0	0.00	2	42.23	41.60	-2	3,147	-0.06%
2020/04/14	1	40.85	2	40.88	41.00	-1	3,368	-0.03%
2020/04/08	0	0.00	1	41.20	41.20	-1	3,905	-0.03%
2020/04/07	5	38.75	0	0.00	38.80	5	3,875	0.13%
2020/04/06	5	37.35	0	0.00	37.45	5	3,842	0.13%
2020/03/27	5	36.70	0	0.00	36.20	5	3,858	0.13%
2020/03/25	4	36.21	8	36.02	36.40	-4	3,837	-0.10%
2020/03/24	0	0.00	1	34.40	34.10	-1	3,804	-0.03%
2020/03/20	0.5	32.05	1	32.05	32.05	-0.5	3,796	-0.01%
2020/03/19	0	0.00	15	29.15	29.15	-15	3,801	-0.39%
2020/03/18	0	0.00	1	33.95	32.35	-1	3,768	-0.03%
2020/03/16	5	34.41	0	0.00	32.70	5	3,763	0.13%
2020/03/13	0	0.00	1	34.55	34.55	-1	3,676	-0.03%
2020/03/12	3	40.72	0	0.00	38.35	3	3,623	0.08%
2020/03/11	1	42.65	0	0.00	42.35	1	3,576	0.03%
2020/03/10	0	0.00	3	43.60	43.80	-3	3,586	-0.08%
2020/03/09	7	43.59	0	0.00	42.80	7	3,570	0.20%
2020/03/05	5	45.85	0	0.00	45.90	5	3,598	0.14%
2020/03/04	5	44.65	0	0.00	45.05	5	3,633	0.14%
2020/03/02	0	0.00	2	45.18	45.00	-2	3,613	-0.06%
2020/02/27	2	44.63	1	45.70	44.05	1	3,588	0.03%
2020/02/26	0	0.00	1	46.30	45.60	-1	3,576	-0.03%
2020/02/25	1	45.70	0	0.00	46.10	1	3,569	0.03%
2020/02/24	2	47.00	3	47.18	46.80	-1	3,538	-0.03%
2020/02/21	2	47.55	0	0.00	47.65	2	3,525	0.06%
2020/02/18	2	48.40	0	0.00	48.90	2	3,514	0.06%
2020/02/14	1	49.35	1	49.50	49.50	0	3,488	0.00%
2020/02/13	1	50.20	4	50.28	50.00	-3	3,453	-0.09%
2020/02/12	3.5	48.86	0	0.00	49.25	3.5	3,412	0.10%
2020/02/11	1	48.00	1	47.80	48.05	0	3,445	0.00%
2020/02/10	1	45.80	1	46.70	46.65	0	3,439	0.00%
2020/02/07	1	46.95	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	47.80	48.30	-1	3,450	-0.03%
2020/02/05	11	47.00	0	0.00	47.00	11	3,439	0.32%
2020/02/04	0	0.00	1	47.60	48.00	-1	3,428	-0.03%
2020/02/03	3	46.45	1	46.35	46.60	2	3,452	0.06%
2020/01/31	3	49.80	0	0.00	49.45	3	3,488	0.09%
2020/01/30	8	53.29	0	0.00	52.10	8	3,523	0.23%
2020/01/17	0	0.00	1	59.20	58.80	-1	3,640	-0.03%
2020/01/16	5	59.74	4	59.45	59.10	1	3,717	0.03%
2020/01/15	1	58.80	0	0.00	58.90	1	3,685	0.03%
2020/01/14	2	59.80	2	60.40	59.40	0	3,670	0.00%
2020/01/13	0	0.00	1	59.20	59.50	-1	3,550	-0.03%
2020/01/10	20	58.14	22	58.77	58.60	-2	3,536	-0.06%
2020/01/09	2	57.65	7	57.26	58.30	-5	3,463	-0.14%
2020/01/08	7	56.77	6	56.35	55.70	1	3,326	0.03%
2020/01/07	1	56.60	1	57.70	56.10	0	3,239	0.00%
2020/01/06	4	57.60	0	0.00	56.60	4	3,189	0.13%
2020/01/03	2	59.95	1	59.90	59.00	1	3,236	0.03%
2020/01/02	0	0.00	5	57.84	59.20	-5	3,036	-0.16%
2019/12/30	2	56.50	2	57.10	56.60	0	3,005	0.00%
2019/12/27	6	56.60	2	56.60	56.50	4	3,048	0.13%
2019/12/26	4	57.00	4	57.35	56.70	0	3,070	0.00%
2019/12/25	1	56.50	1	56.50	56.50	0	3,056	0.00%
2019/12/23	2	56.15	1	56.90	55.40	1	3,116	0.03%
2019/12/20	2	56.50	1	57.30	56.50	1	3,169	0.03%
2019/12/19	0	0.00	3	56.80	56.70	-3	3,245	-0.09%
2019/12/18	2	56.35	1	57.00	56.20	1	3,316	0.03%
2019/12/17	0	0.00	3	56.63	56.70	-3	3,756	-0.08%
2019/12/16	0	0.00	4	56.10	56.20	-4	4,080	-0.10%
2019/12/13	4	55.00	0	0.00	55.10	4	4,112	0.10%
2019/12/12	1	56.20	4	56.65	55.80	-3	4,110	-0.07%
2019/12/11	4	55.05	1	54.90	55.00	3	4,047	0.07%
2019/12/05	0	0.00	2	54.50	54.20	-2	4,223	-0.05%
2019/12/04	1	52.40	1	52.90	52.70	0	4,295	0.00%
2019/12/03	2	53.25	4	53.38	53.20	-2	4,334	-0.05%
2019/12/02	2	54.35	0	0.00	53.60	2	4,322	0.05%
2019/11/29	1	55.60	0	0.00	55.50	1	4,310	0.02%
2019/11/27	1	56.40	0	0.00	56.10	1	4,348	0.02%
2019/11/26	0	0.00	2	56.25	56.50	-2	4,448	-0.04%
2019/11/25	0	0.00	3	55.70	55.70	-3	4,482	-0.07%
2019/11/22	1	55.00	1	55.70	55.00	0	4,476	0.00%
2019/11/21	5	55.04	1	55.30	55.10	4	4,518	0.09%
2019/11/20	0	0.00	1	54.70	55.50	-1	4,564	-0.02%
2019/11/18	2	55.25	1	55.90	55.20	1	4,737	0.02%
2019/11/14	0	0.00	2	54.45	54.20	-2	5,063	-0.04%
2019/11/13	0	0.00	3	55.27	55.40	-3	5,266	-0.06%
2019/11/08	4	56.25	0	0.00	55.90	4	5,378	0.07%
2019/11/07	1	57.10	1	57.80	57.40	0	5,381	0.00%
2019/11/05	0	0.00	2	58.50	58.70	-2	5,471	-0.04%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/30	4	59.65	2	60.10	59.50	2	5,631	0.04%
2019/10/29	5	60.30	1	60.20	60.00	4	5,586	0.07%
2019/10/28	2	60.40	1	60.60	60.60	1	5,596	0.02%
2019/10/25	0	0.00	3	58.67	58.50	-3	5,523	-0.05%
2019/10/24	1	59.00	3	57.87	59.00	-2	5,619	-0.04%
2019/10/22	1	56.40	1	57.00	56.70	0	6,112	0.00%
2019/10/21	1	56.60	0	0.00	56.70	1	6,112	0.02%
2019/10/18	0	0.00	1	56.90	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	1	56.10	56.20	-1	6,114	-0.02%
2019/10/14	0	0.00	2	55.95	55.80	-2	6,180	-0.03%
2019/10/09	8	55.89	0	0.00	55.20	8	6,182	0.13%
2019/10/08	2	58.35	0	0.00	58.10	2	6,080	0.03%
2019/10/07	1	59.10	5	59.10	58.70	-4	6,174	-0.06%
2019/10/04	4	58.63	2	59.50	58.20	2	6,210	0.03%
2019/10/03	2	57.35	1	58.20	57.50	1	6,118	0.02%
2019/10/01	2	57.65	1	58.80	58.30	1	6,158	0.02%
2019/09/27	4	57.75	1	57.40	57.80	3	6,240	0.05%
2019/09/26	1	59.00	2	59.55	59.40	-1	6,322	-0.02%
2019/09/25	0	0.00	2	59.90	59.60	-2	6,379	-0.03%
2019/09/24	7	59.71	0	0.00	59.20	7	6,395	0.11%
2019/09/23	3	60.90	2	61.60	61.30	1	6,301	0.02%
2019/09/20	14	63.26	14	63.46	60.80	0	6,224	0.00%
2019/09/19	2	62.20	11	59.30	61.60	-9	5,795	-0.16%
2019/09/18	5	58.66	6	58.50	57.50	-1	5,619	-0.02%
2019/09/17	2	58.00	3	57.70	58.20	-1	5,619	-0.02%
2019/09/16	3	57.23	0	0.00	57.60	3	5,640	0.05%
2019/09/12	4	58.48	1	58.40	58.20	3	5,644	0.05%
2019/09/11	3	58.57	4	59.00	58.70	-1	5,630	-0.02%
2019/09/10	2	58.45	2	58.60	58.00	0	5,584	0.00%
2019/09/09	4	58.45	2	59.05	58.00	2	5,544	0.04%
2019/09/06	7	58.97	9	58.71	59.00	-2	5,454	-0.04%
2019/09/05	7	58.14	10	58.08	58.00	-3	5,382	-0.06%
2019/09/04	2	57.10	2	57.05	57.10	0	5,354	0.00%
2019/09/03	6	57.03	1	58.30	56.50	5	5,439	0.09%
2019/09/02	1	57.10	1	57.00	57.40	0	5,441	0.00%
2019/08/30	7	57.57	3	57.73	56.80	4	5,419	0.07%
2019/08/29	2	57.15	3	57.07	57.00	-1	5,340	-0.02%
2019/08/28	0	0.00	2	55.85	55.50	-2	5,235	-0.04%
2019/08/27	2	54.70	4	54.80	54.30	-2	5,189	-0.04%
2019/08/26	3	54.33	0	0.00	53.90	3	5,174	0.06%
2019/08/23	1	56.80	1	56.60	56.90	0	5,128	0.00%
2019/08/22	3	56.77	0	0.00	56.40	3	5,109	0.06%
2019/08/21	4	57.53	0	0.00	57.20	4	5,041	0.08%
2019/08/20	6	58.40	8	58.81	58.10	-2	4,947	-0.04%
2019/08/19	0	0.00	1	56.10	56.10	-1	4,697	-0.02%
2019/08/16	4	55.53	8	54.95	54.10	-4	4,616	-0.09%
2019/08/15	1	51.00	48	52.99	52.80	-47	4,413	-1.06%
2019/08/14	3	52.73	1	54.60	52.40	2	4,405	0.05%
2019/08/13	5	54.22	0	0.00	53.50	5	4,355	0.11%
2019/08/12	45	55.88	1	56.90	55.30	44	4,337	1.01%
2019/08/08	1	55.90	2	55.20	55.70	-1	4,286	-0.02%
2019/08/07	3	55.20	0	0.00	54.00	3	4,232	0.07%
2019/08/06	5	54.84	6	55.12	55.00	-1	4,193	-0.02%
2019/08/05	1	56.60	0	0.00	56.60	1	4,101	0.02%
2019/08/02	1	59.20	0	0.00	59.00	1	4,055	0.02%
2019/08/01	19	61.46	19	61.95	61.30	0	4,025	0.00%
2019/07/31	0	0.00	2	62.35	62.90	-2	3,997	-0.05%
2019/07/30	8	61.74	4	64.25	60.40	4	3,974	0.10%
2019/07/29	4	63.00	6	62.32	63.40	-2	3,861	-0.05%
2019/07/26	9	63.02	9	62.70	63.50	0	3,813	0.00%
2019/07/25	12	62.33	14	62.52	61.50	-2	3,734	-0.05%
2019/07/24	2	59.75	2	59.05	60.70	0	3,387	0.00%
2019/07/22	2	55.10	1	55.80	56.10	1	3,287	0.03%
2019/07/19	0	0.00	2	54.85	54.00	-2	3,404	-0.06%
2019/07/18	3	54.23	0	0.00	53.20	3	3,432	0.09%
2019/07/17	1	55.50	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	55.30	0	0.00	55.40	1	3,466	0.03%
2019/07/15	3	56.57	2	56.20	55.90	1	3,586	0.03%
2019/07/12	2	56.40	3	56.57	56.40	-1	3,660	-0.03%
2019/07/11	9	56.72	10	56.95	56.80	-1	3,642	-0.03%
2019/07/10	6	54.60	7	54.77	55.30	-1	3,519	-0.03%
2019/07/09	2	53.05	2	53.20	54.00	0	3,451	0.00%
2019/07/08	2	53.10	2	52.70	52.20	0	3,411	0.00%
2019/07/05	0	0.00	0.2	54.30	54.50	-0.2	3,418	-0.01%
2019/07/03	0	0.00	1	53.80	51.10	-1	3,368	-0.03%
2019/07/02	4	51.35	3	51.50	52.00	1	3,268	0.03%
2019/07/01	1	49.00	1	50.50	50.70	0	3,203	0.00%
2019/06/28	1	48.15	0	0.00	48.30	1	3,202	0.03%
2019/06/27	1	48.60	1	48.60	48.60	0	3,217	0.00%
2019/06/26	0	0.00	1	48.85	48.45	-1	3,205	-0.03%
2019/06/25	10	50.71	7	51.21	48.35	3	3,182	0.09%
2019/06/24	1	49.90	3	49.40	49.75	-2	3,017	-0.07%
2019/06/19	0	0.00	1	47.40	47.75	-1	2,928	-0.03%
2019/06/17	1	46.50	1	47.40	46.80	0	2,986	0.00%
2019/06/14	1	47.15	0	0.00	46.85	1	3,038	0.03%
2019/06/12	1	47.85	1	48.20	48.00	0	3,022	0.00%
2019/06/11	5	48.18	21	48.14	48.55	-16	3,006	-0.53%
2019/06/10	12	44.98	2	45.73	44.70	10	2,927	0.34%
2019/06/06	0	0.00	1	44.35	43.90	-1	2,902	-0.03%
2019/06/04	1	44.05	0	0.00	43.70	1	2,933	0.03%
2019/06/03	0	0.00	1	44.45	44.45	-1	2,948	-0.03%
2019/05/31	1	44.45	1	44.00	43.90	0	2,969	0.00%
2019/05/29	1	43.35	2	43.60	43.50	-1	3,005	-0.03%
2019/05/28	0	0.00	1	41.90	42.80	-1	3,041	-0.03%
2019/05/27	1	41.30	0	0.00	41.25	1	3,089	0.03%
2019/05/23	1	43.00	0	0.00	42.35	1	3,106	0.03%
2019/05/21	1	42.60	1	43.25	43.15	0	3,483	0.00%
2019/05/20	1	44.05	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	45.50	0	0.00	44.35	1	3,633	0.03%
2019/05/15	0	0.00	1	47.00	46.65	-1	3,650	-0.03%
2019/05/14	1	44.50	1	45.25	45.50	0	3,673	0.00%
2019/05/13	1	46.00	0	0.00	45.85	1	3,687	0.03%
2019/05/10	1	46.70	2	47.18	46.90	-1	3,692	-0.03%
2019/05/09	3	47.52	1	47.00	46.65	2	3,687	0.05%
2019/05/07	3	50.47	0	0.00	49.60	3	3,653	0.08%
2019/05/03	3	50.37	2	50.60	51.40	1	3,649	0.03%
2019/05/02	1	51.20	2	51.50	50.70	-1	3,654	-0.03%
2019/04/30	1	49.20	3	50.58	50.90	-2	3,629	-0.06%
2019/04/29	11	50.52	6	51.33	49.55	5	3,696	0.14%
2019/04/26	5	49.89	2	50.15	50.50	3	3,621	0.08%
2019/04/25	2	50.35	6	50.38	50.60	-4	3,583	-0.11%
2019/04/24	0	0.00	2	49.03	48.60	-2	3,463	-0.06%
2019/04/23	2	48.05	0	0.00	47.85	2	3,476	0.06%
2019/04/22	2	50.50	7	50.66	49.05	-5	3,485	-0.14%
2019/04/19	8	49.76	0	0.00	49.80	8	3,458	0.23%
2019/04/17	0	0.00	1	47.25	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	1	47.20	47.05	-1	3,235	-0.03%
2019/04/12	0	0.00	1	45.80	45.80	-1	3,260	-0.03%
2019/04/11	2	47.38	0	0.00	46.65	2	3,285	0.06%
2019/04/10	1	47.40	3	47.67	47.40	-2	3,284	-0.06%
2019/04/09	3	47.50	0	0.00	46.70	3	3,271	0.09%
2019/04/03	1	45.60	0	0.00	45.60	1	3,397	0.03%
2019/04/02	1	46.20	2	45.90	45.80	-1	3,448	-0.03%
2019/03/28	0	0.00	1	44.65	44.20	-1	3,423	-0.03%
2019/03/25	2	44.60	0	0.00	44.10	2	3,434	0.06%
2019/03/21	0	0.00	1	45.65	45.80	-1	3,419	-0.03%
2019/03/20	0	0.00	5	46.50	46.25	-5	3,405	-0.15%
2019/03/19	6	46.53	2	46.25	46.40	4	3,401	0.12%
2019/03/18	0	0.00	5	44.95	44.85	-5	3,357	-0.15%
2019/03/15	0	0.00	1	44.30	44.85	-1	3,355	-0.03%
2019/03/14	1	44.00	0	0.00	44.00	1	3,365	0.03%
2019/03/11	1	43.90	0	0.00	43.75	1	3,458	0.03%
2019/03/08	2	43.15	1	43.85	43.80	1	3,525	0.03%
2019/03/06	1	44.20	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	45.05	1	45.45	44.85	0	3,708	0.00%
2019/03/04	1	45.10	0	0.00	44.90	1	3,854	0.03%
2019/02/27	2	45.88	5	45.85	45.95	-3	3,874	-0.08%
2019/02/26	9	49.36	10	48.74	48.00	-1	3,834	-0.03%
2019/02/25	0	47.70	3	47.82	47.85	-3	3,907	-0.08%
2019/02/21	2	48.60	2	47.50	48.65	0	4,044	0.00%
2019/02/20	102	49.39	109	49.98	48.30	-7	4,041	-0.17%	大買/大賣/
2019/02/19	23	46.47	29	47.49	48.85	-6	3,713	-0.16%
2019/02/18	10	44.58	4	44.00	44.45	6	3,564	0.17%
2019/02/15	0	0.00	2	44.13	43.30	-2	3,522	-0.06%
2019/02/14	0	0.00	1	44.05	43.70	-1	3,512	-0.03%
2019/02/12	4	44.20	0	0.00	43.35	4	3,456	0.12%
2019/02/11	2	43.50	0	0.00	43.70	2	3,445	0.06%
2019/01/29	3	43.48	0	0.00	43.35	3	3,481	0.09%
2019/01/28	0	0.00	1	44.90	44.40	-1	3,505	-0.03%
2019/01/24	0	0.00	1	43.95	43.65	-1	3,590	-0.03%
2019/01/22	2	43.45	7	43.20	43.35	-5	3,669	-0.14%
2019/01/21	8	44.26	3	43.82	44.50	5	3,757	0.13%
2019/01/17	1	42.65	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	2	43.35	43.00	-2	3,925	-0.05%
2019/01/15	32	43.21	31	43.14	43.20	1	3,927	0.03%
2019/01/14	1	43.15	1	43.30	43.30	0	3,847	0.00%
2019/01/11	1	42.00	1	43.00	41.75	0	3,839	0.00%
2019/01/03	0	0.00	1	40.70	40.65	-1	3,914	-0.03%
2019/01/02	31	42.72	33	43.06	42.60	-2	3,940	-0.05%
2018/12/28	3	42.37	4	42.28	42.30	-1	3,955	-0.03%
2018/12/27	2	41.20	2	41.95	41.40	0	4,015	0.00%
2018/12/26	11	43.21	7	44.54	41.00	4	4,045	0.10%
2018/12/25	1	40.30	0	0.00	42.25	1	3,913	0.03%
2018/12/24	0	0.00	2	40.55	41.20	-2	3,875	-0.05%
2018/12/21	2	39.35	0	0.00	39.10	2	3,897	0.05%
2018/12/19	1	39.35	1	40.30	40.15	0	3,897	0.00%
2018/12/18	11	40.33	10	40.55	40.30	1	3,914	0.03%
2018/12/17	0	0.00	1	41.50	41.45	-1	4,058	-0.02%
2018/12/14	1	40.35	0	0.00	40.45	1	4,155	0.02%
2018/12/13	1	41.10	1	41.80	40.60	0	4,160	0.00%
2018/12/11	0	0.00	2	40.13	40.65	-2	4,169	-0.05%
2018/12/10	1	39.10	0	0.00	38.75	1	4,183	0.02%
2018/12/06	2	39.15	0	0.00	39.50	2	4,326	0.05%
2018/12/05	1	40.35	0	0.00	40.85	1	4,361	0.02%
2018/11/29	6	41.33	9	41.72	41.00	-3	4,804	-0.06%
2018/11/28	0	0.00	3	39.58	40.15	-3	5,009	-0.06%
2018/11/27	1	38.35	3	38.37	39.10	-2	5,358	-0.04%
2018/11/26	2	37.35	3	37.27	37.00	-1	5,392	-0.02%
2018/11/23	1	36.05	0	0.00	36.00	1	5,385	0.02%
2018/11/22	1	37.00	0	0.00	36.10	1	5,414	0.02%
2018/11/21	0	0.00	1	36.35	36.95	-1	5,308	-0.02%
2018/11/20	3	36.37	0	0.00	36.25	3	5,245	0.06%
2018/11/19	0	0.00	2	36.88	37.25	-2	5,169	-0.04%
2018/11/15	2	32.05	2	32.70	33.25	0	5,152	0.00%
2018/11/14	0	0.00	1	33.20	32.35	-1	5,172	-0.02%
2018/11/13	1	32.00	1	32.30	32.90	0	5,203	0.00%
2018/11/09	1	32.75	0	0.00	33.40	1	5,285	0.02%
2018/11/08	1	33.50	0	0.00	33.20	1	5,324	0.02%
2018/10/26	1	29.80	1	32.90	29.80	0	5,098	0.00%
2018/10/25	0	0.00	4	32.40	32.40	-4	5,023	-0.08%
2018/10/24	1	37.80	1	39.30	36.00	0	5,014	0.00%
2018/10/23	1	39.50	0	0.00	39.00	1	4,968	0.02%
2018/10/12	1	39.30	2	39.65	39.60	-1	5,006	-0.02%
2018/10/11	1	38.80	0	0.00	38.70	1	4,972	0.02%
2018/10/09	1	44.20	1	46.10	43.00	0	4,970	0.00%
2018/10/08	2	47.00	1	46.00	45.70	1	4,961	0.02%
2018/10/05	1	48.60	2	47.98	45.00	-1	5,005	-0.02%
2018/10/04	5	49.50	2	49.68	48.65	3	4,925	0.06%
2018/10/03	3	51.87	0	0.00	50.50	3	4,879	0.06%
2018/10/02	2	53.05	0	0.00	53.20	2	4,850	0.04%
2018/09/28	1	54.20	2	54.70	54.50	-1	4,841	-0.02%
2018/09/27	1	56.10	0	0.00	55.20	1	4,844	0.02%
2018/09/25	2	56.50	22	57.25	57.90	-20	4,866	-0.41%
2018/09/21	2	56.40	31	58.59	58.50	-29	4,855	-0.60%
2018/09/20	5	61.96	0	0.00	60.20	5	4,731	0.11%
2018/09/18	21	67.45	0	0.00	67.50	21	4,608	0.46%
2018/09/17	0	0.00	1	67.60	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1	66.30	65.60	-1	4,546	-0.02%
2018/09/12	9	66.58	82	64.74	64.70	-73	4,494	-1.62%
2018/09/11	4	67.28	6	68.57	68.40	-2	4,384	-0.05%
2018/09/10	4	67.35	6	69.43	70.50	-2	4,312	-0.05%
2018/09/07	1	69.10	37	68.63	69.90	-36	4,199	-0.86%
2018/09/06	2	67.75	1	68.20	67.80	1	3,989	0.03%
2018/09/05	6	69.15	5	69.36	68.50	1	3,943	0.03%
2018/09/04	3	70.37	24	70.14	67.50	-21	3,797	-0.55%
2018/09/03	16	71.78	13	72.23	69.50	3	3,528	0.09%
2018/08/31	3	71.03	2	68.70	71.60	1	3,104	0.03%
2018/08/30	0	0.00	1	64.80	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	3	63.57	64.40	-3	2,955	-0.10%
2018/08/28	27	63.19	0	0.00	62.00	27	2,993	0.90%
2018/08/24	71	63.98	16	64.10	64.00	55	3,033	1.81%
2018/08/23	10	63.75	0	0.00	64.20	10	3,006	0.33%
2018/08/22	117	63.56	44	63.90	63.00	73	2,979	2.45%	大買/
2018/08/20	19	61.38	17	62.75	63.00	2	2,982	0.07%
2018/08/17	40	61.94	43	62.23	62.00	-3	3,034	-0.10%
2018/08/16	40	60.58	41	61.34	62.50	-1	3,013	-0.03%
2018/08/15	2	59.80	0	0.00	61.00	2	2,975	0.07%
2018/08/14	1	58.10	3	60.63	61.00	-2	2,934	-0.07%
2018/08/13	1	58.00	1	59.80	60.10	0	2,889	0.00%
2018/08/09	1	58.70	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	2	61.00	61.50	-2	2,780	-0.07%
2018/08/03	2	59.30	2	58.80	58.90	0	2,777	0.00%
2018/08/01	0	0.00	3	61.17	60.70	-3	2,802	-0.11%
2018/07/31	13	60.29	10	60.45	60.00	3	2,849	0.11%
2018/07/30	3	62.30	0	0.00	61.80	3	2,872	0.10%
2018/07/26	0	0.00	1	65.10	64.20	-1	2,901	-0.03%
2018/07/23	1	66.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	10	67.28	12	66.70	67.30	-2	3,361	-0.06%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/17	3	67.20	6	67.35	66.50	-3	3,454	-0.09%
2018/07/16	8	66.44	2	67.65	66.90	6	3,442	0.17%
2018/07/13	15	65.57	15	65.80	67.10	0	3,460	0.00%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/10	0	0.00	1	62.10	63.40	-1	3,429	-0.03%
2018/07/09	1	61.70	0	0.00	61.00	1	3,434	0.03%
2018/07/06	1	61.30	1	62.30	61.60	0	3,455	0.00%
2018/07/05	2	63.20	0	0.00	62.70	2	3,588	0.06%
2018/07/04	2	62.85	2	63.45	62.90	0	3,656	0.00%
2018/07/02	1	60.00	1	60.70	61.10	0	3,618	0.00%
2018/06/28	1	61.00	1	61.50	61.30	0	3,597	0.00%
2018/06/26	0	0.00	1	62.10	62.20	-1	3,638	-0.03%
2018/06/25	1	61.10	0	0.00	60.70	1	3,676	0.03%
2018/06/21	0	0.00	2	61.50	62.40	-2	3,779	-0.05%
2018/06/20	1	60.00	0	0.00	60.40	1	3,866	0.03%
2018/06/19	1	61.40	0	0.00	61.10	1	3,938	0.03%
2018/06/15	1	61.80	1	62.80	62.70	0	4,054	0.00%
2018/06/13	0	0.00	2	62.70	62.00	-2	4,232	-0.05%
2018/06/12	1	61.90	5	61.84	61.60	-4	4,273	-0.09%
2018/06/11	1	62.40	1	62.50	62.50	0	4,307	0.00%
2018/06/08	1	63.90	0	0.00	63.50	1	4,410	0.02%
2018/06/07	1	64.50	0	0.00	64.20	1	4,605	0.02%
2018/06/05	5	65.60	7	65.84	64.60	-2	4,821	-0.04%
2018/06/01	1	64.30	5	63.36	64.30	-4	5,148	-0.08%
2018/05/31	1	62.10	3	63.20	63.40	-2	5,726	-0.03%
2018/05/30	1	62.90	1	62.30	62.30	0	6,196	0.00%
2018/05/29	1	64.70	0	0.00	63.80	1	6,348	0.02%
2018/05/28	10	64.59	0	0.00	64.00	10	6,402	0.16%
2018/05/25	5	66.68	7	66.20	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	1	62.10	63.00	-1	6,547	-0.02%
2018/05/22	0	0.00	1	63.40	62.80	-1	6,739	-0.01%
2018/05/21	0	0.00	1	63.90	63.00	-1	6,948	-0.01%
2018/05/18	2	63.55	0	0.00	62.50	2	7,111	0.03%
2018/05/17	0	0.00	1	65.70	64.50	-1	7,297	-0.01%
2018/05/16	2	65.60	7	65.69	66.00	-5	7,551	-0.07%
2018/05/15	3	65.93	1	66.70	65.90	2	7,680	0.03%
2018/05/14	1	66.50	3	66.63	66.50	-2	7,920	-0.03%
2018/05/11	2	66.20	0	0.00	65.50	2	8,085	0.02%
2018/05/10	0	0.00	2	67.20	67.50	-2	8,198	-0.02%
2018/05/09	1	65.90	1	66.20	66.30	0	8,402	0.00%
2018/05/08	3	66.37	1	68.10	67.40	2	8,699	0.02%
2018/05/07	6	68.97	3	68.47	68.10	3	8,877	0.03%
2018/05/04	3	66.83	3	68.17	66.50	0	9,589	0.00%
2018/05/02	3	67.57	1	67.90	66.60	2	10,875	0.02%
2018/04/30	10	67.60	17	67.04	67.00	-7	11,082	-0.06%
2018/04/27	4	57.25	5	60.14	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	3	60.00	59.70	-3	10,891	-0.03%
2018/04/25	5	60.34	1	62.00	60.00	4	10,922	0.04%
2018/04/24	2	64.90	4	65.10	65.10	-2	10,906	-0.02%
2018/04/18	1	64.60	1	65.60	65.20	0	11,206	0.00%
2018/04/16	4	66.80	1	65.40	66.80	3	11,251	0.03%
2018/04/13	0	0.00	7	65.27	65.00	-7	11,315	-0.06%
2018/04/12	2	66.45	0	0.00	66.00	2	11,398	0.02%
2018/04/11	0	0.00	6	68.20	65.70	-6	11,398	-0.05%
2018/04/10	5	71.80	1	71.40	70.00	4	11,276	0.04%
2018/04/09	3	70.40	0	0.00	70.20	3	11,241	0.03%
2018/04/02	0	0.00	1	70.30	70.00	-1	11,248	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/29	0	69.20	0	0.00	69.40	0	11,386	0.00%
2018/03/27	3	71.40	6	71.13	70.90	-3	11,389	-0.03%
2018/03/26	2	70.15	0	0.00	69.50	2	11,401	0.02%
2018/03/22	2	72.30	1	73.10	72.00	1	11,569	0.01%
2018/03/21	11	75.28	6	74.00	73.50	5	11,517	0.04%
2018/03/20	0	74.00	1	74.60	74.00	-1	11,444	-0.01%
2018/03/19	10	73.15	14	73.53	73.80	-4	11,444	-0.03%
2018/03/16	2	71.75	0	0.00	71.70	2	11,405	0.02%
2018/03/15	0	0.00	1	73.10	73.00	-1	11,464	-0.01%
2018/03/14	2	72.10	1	72.60	72.60	1	11,486	0.01%
2018/03/13	6	72.30	7	71.63	73.20	-1	11,526	-0.01%
2018/03/12	3	69.10	3	71.97	69.10	0	11,502	0.00%
2018/03/09	1	72.60	1	71.80	71.00	0	11,640	0.00%
2018/03/08	4	75.73	4	76.28	74.60	0	11,780	0.00%
2018/03/07	22	76.50	17	75.62	73.80	5	11,676	0.04%
2018/03/06	92	77.77	90	77.81	77.50	2	11,716	0.02%
2018/03/05	25	72.55	28	72.98	75.40	-3	11,460	-0.03%
2018/03/02	5	68.64	7	68.51	68.60	-2	11,349	-0.02%
2018/03/01	2	67.20	0	0.00	66.70	2	11,392	0.02%
2018/02/27	1	68.00	2	66.35	67.90	-1	11,572	-0.01%
2018/02/26	1	66.30	5	67.70	66.20	-4	11,445	-0.03%
2018/02/23	6	68.77	3	71.20	68.60	3	11,346	0.03%
2018/02/22	3	69.30	0	0.00	68.80	3	11,322	0.03%
2018/02/21	12	70.38	12	70.80	71.10	0	11,333	0.00%
2018/02/12	1	66.90	0	0.00	66.20	1	11,211	0.01%
2018/02/09	48	65.86	48	66.47	68.20	0	11,239	0.00%
2018/02/08	2	68.40	2	70.15	69.10	0	11,150	0.00%
2018/02/06	3	68.17	1	68.20	68.10	2	10,953	0.02%
2018/02/05	3	74.40	0	0.00	74.00	3	10,852	0.03%
2018/02/02	1	79.60	1	78.20	78.10	0	10,763	0.00%
2018/02/01	11	80.77	11	82.15	77.90	0	10,709	0.00%
2018/01/31	47	78.24	47	78.39	81.80	0	10,660	0.00%
2018/01/30	41	80.68	41	80.70	79.80	0	10,623	0.00%
2018/01/29	48	79.36	52	80.07	82.80	-4	10,536	-0.04%
2018/01/26	30	72.10	35.9	73.33	75.90	-5.9	9,824	-0.06%
2018/01/25	82	70.39	83	71.08	69.00	-1	9,269	-0.01%
2018/01/24	10	66.53	4	65.55	68.30	6	8,504	0.07%
2018/01/23	3	62.47	1	63.90	62.10	2	8,168	0.02%
2018/01/22	5	62.70	2	63.20	63.50	3	8,143	0.04%
2018/01/19	1	62.30	65	61.61	61.70	-64	8,102	-0.79%
2018/01/18	25	64.43	32	64.43	63.50	-7	8,028	-0.09%
2018/01/17	1	63.00	21	62.57	62.70	-20	7,988	-0.25%
2018/01/16	10	63.40	12	63.46	63.50	-2	7,915	-0.03%
2018/01/15	38	60.87	38	59.29	60.80	0	7,863	0.00%
2018/01/12	0	0.00	3	56.43	57.20	-3	7,865	-0.04%
2018/01/11	5	54.88	4	55.60	54.70	1	7,853	0.01%
2018/01/10	2	55.90	0	0.00	56.00	2	7,798	0.03%
2018/01/09	4	58.60	1	60.90	58.30	3	7,737	0.04%
2018/01/08	1	58.40	1	60.20	60.00	0	7,653	0.00%
2018/01/05	3	58.60	6	59.50	58.50	-3	7,547	-0.04%
2018/01/03	11	59.98	14	59.92	60.30	-3	7,503	-0.04%