智原 (3035)-華南永昌-小港券商分點個股進出

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
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/08	2	281.75	1	282.50	282.00	1	9,612	0.01%
2024/05/07	9	281.22	3	280.50	281.00	6	9,742	0.06%
2024/05/06	3.1	289.07	4	291.00	285.00	-0.9	9,809	-0.01%
2024/05/03	6	291.75	7	289.64	289.00	-1	9,974	-0.01%
2024/05/02	0	0.00	15	290.83	288.50	-15	10,181	-0.15%
2024/04/30	27	297.35	5	294.00	294.00	22	10,399	0.21%
2024/04/29	23	301.41	4	303.50	297.50	19	10,499	0.18%
2024/04/26	8	292.99	12	294.13	295.50	-4	10,648	-0.04%
2024/04/25	10	284.45	47	280.07	279.00	-37	10,729	-0.34%
2024/04/24	15.2	295.00	45	293.72	294.50	-29.8	10,820	-0.28%
2024/04/23	10	293.50	1	291.50	295.00	9	11,021	0.08%
2024/04/22	0.1	302.78	46	295.17	290.00	-45.9	11,541	-0.40%
2024/04/19	11.1	308.24	8	306.75	306.00	3.1	11,660	0.03%
2024/04/18	4	321.50	4	320.50	322.00	0	12,058	0.00%
2024/04/17	11	318.73	13	316.35	314.00	-2	12,758	-0.02%
2024/04/16	5	312.30	2	311.00	313.00	3	12,920	0.02%
2024/04/15	0.1	316.91	1	316.00	312.50	-0.9	13,093	-0.01%
2024/04/12	2.1	318.79	1	321.00	323.00	1.1	13,337	0.01%
2024/04/11	1.1	322.65	30	321.48	318.50	-28.9	13,637	-0.21%
2024/04/10	7	331.28	1	329.50	329.00	6	13,758	0.04%
2024/04/09	11	339.90	16	329.78	329.00	-5	14,098	-0.04%
2024/04/08	15	339.53	1	338.02	338.00	14	14,140	0.10%
2024/04/03	1	342.96	0	0.00	345.00	1	14,171	0.01%
2024/04/02	5	349.10	2	351.72	347.50	3	14,312	0.02%
2024/04/01	2	350.25	2	352.25	349.00	0	14,392	0.00%
2024/03/29	1	342.50	5	343.91	344.00	-4	14,472	-0.03%
2024/03/28	14	334.61	0	0.00	334.50	14	14,504	0.10%
2024/03/27	0	341.00	1	341.50	338.00	-1	14,643	-0.01%
2024/03/26	8	343.13	14	341.46	339.50	-6	14,942	-0.04%
2024/03/25	21.2	350.17	1	360.00	349.00	20.2	15,108	0.13%
2024/03/22	14	349.96	6	350.00	351.50	8	15,234	0.05%
2024/03/21	3	347.18	0	0.00	345.50	3	15,435	0.02%
2024/03/20	1.1	352.98	2	352.75	347.50	-1	15,647	-0.01%
2024/03/19	4.2	350.84	2	350.00	350.00	2.2	15,930	0.01%
2024/03/18	7	355.07	3	357.67	359.00	4	16,292	0.02%
2024/03/15	26	357.92	1	364.50	354.50	25	16,844	0.15%
2024/03/14	3	345.67	4	358.25	362.00	-1	16,946	-0.01%
2024/03/13	26.1	349.29	22	347.91	345.00	4.1	17,056	0.02%
2024/03/12	2.1	363.27	2	363.50	361.50	0.1	17,194	0.00%
2024/03/11	1.1	372.55	3	366.17	363.00	-1.9	17,407	-0.01%
2024/03/08	32	365.92	6	378.50	362.50	26	17,626	0.15%
2024/03/07	31.2	377.91	3.2	383.23	375.00	28	17,877	0.16%
2024/03/06	33.1	388.40	3.2	386.80	392.00	29.9	18,100	0.16%
2024/03/05	7.3	405.11	9	404.67	401.00	-1.7	18,356	-0.01%
2024/03/04	5	404.80	6	406.00	403.00	-1	18,934	-0.01%
2024/03/01	5	400.20	13.1	399.19	398.50	-8	19,232	-0.04%
2024/02/29	4	387.75	4.1	387.91	387.00	-0.1	19,198	0.00%
2024/02/27	13.1	382.54	3	383.83	382.00	10.1	19,253	0.05%
2024/02/26	8	381.13	6	381.42	380.00	2	19,419	0.01%
2024/02/23	15	388.20	11	385.73	386.00	4	19,620	0.02%
2024/02/22	21	387.10	9	387.83	382.00	12	19,604	0.06%
2024/02/21	35.3	385.29	18	382.89	380.00	17.3	19,883	0.09%
2024/02/20	17.1	406.09	7	412.79	400.00	10.1	19,888	0.05%
2024/02/19	26.3	427.97	9	421.78	415.00	17.3	19,708	0.09%
2024/02/16	9.5	446.29	6	445.00	441.50	3.5	19,710	0.02%
2024/02/15	3.1	447.04	50	451.51	455.00	-46.9	19,626	-0.24%
2024/02/05	5	420.20	3	418.17	418.00	2	19,452	0.01%
2024/02/02	6	423.33	40.1	429.46	421.00	-34.1	19,498	-0.17%
2024/02/01	9.1	415.89	18	413.92	411.00	-9	19,353	-0.05%
2024/01/31	11.1	420.58	4	417.25	416.50	7.1	19,344	0.04%
2024/01/30	25	425.16	3	428.83	430.00	22	19,350	0.11%
2024/01/29	5	420.00	2	420.25	420.50	3	19,371	0.02%
2024/01/26	25	430.52	2	428.75	422.00	23	19,472	0.12%
2024/01/25	43	431.92	5	435.20	439.50	38	19,553	0.19%
2024/01/24	45	428.50	17.1	428.10	429.00	27.9	19,605	0.14%
2024/01/23	38	445.07	18.8	439.53	437.00	19.2	19,739	0.10%
2024/01/22	49.1	443.60	90	441.08	448.00	-40.9	19,787	-0.21%
2024/01/19	10	433.35	46	434.66	430.00	-36	19,771	-0.18%
2024/01/18	19	421.32	10	423.05	423.50	9	19,624	0.05%
2024/01/17	12	432.33	29	431.95	428.00	-17	19,804	-0.09%
2024/01/16	3	424.67	34	430.59	429.50	-31	19,718	-0.16%
2024/01/15	12	416.08	2	422.75	411.50	10	19,409	0.05%
2024/01/12	34	420.10	20	420.58	421.50	14	19,403	0.07%
2024/01/11	7.1	397.87	108	405.07	422.50	-100.9	19,203	-0.53%	大賣/
2024/01/10	25	379.32	30	384.62	387.00	-5	18,815	-0.03%
2024/01/09	26	378.81	8	380.00	375.50	18	19,198	0.09%
2024/01/08	4	383.75	30	384.42	377.00	-26	19,208	-0.14%
2024/01/05	11.1	377.91	31	381.79	384.00	-19.9	19,186	-0.10%
2024/01/04	6	370.58	10	370.50	372.00	-4	19,117	-0.02%
2024/01/03	12.1	367.03	23.1	370.23	373.00	-11	19,381	-0.06%
2024/01/02	28	358.23	7	353.29	360.00	21	19,188	0.11%
2023/12/29	5	354.20	3	355.83	357.00	2	19,396	0.01%
2023/12/28	7	354.71	55	352.80	354.50	-48	19,425	-0.25%
2023/12/27	7	360.21	6	362.92	362.50	1	19,385	0.01%
2023/12/26	5	361.60	11	361.23	361.00	-6	19,483	-0.03%
2023/12/25	3	356.33	2	358.00	357.00	1	19,539	0.01%
2023/12/22	16	355.19	2	357.75	358.00	14	19,741	0.07%
2023/12/21	20.1	354.62	9	352.39	350.50	11.1	19,791	0.06%
2023/12/20	8	369.25	7	367.14	365.50	1	19,736	0.01%
2023/12/19	9	367.83	8	371.75	373.50	1	19,880	0.01%
2023/12/18	1	367.00	1	367.00	367.00	0	20,079	0.00%
2023/12/15	8	365.06	29	364.36	361.00	-21	20,106	-0.10%
2023/12/14	16	370.59	12	370.21	369.00	4	20,167	0.02%
2023/12/13	16	373.28	13	371.69	368.00	3	20,049	0.01%
2023/12/12	4	379.25	61	382.41	382.50	-57	20,136	-0.28%
2023/12/11	13	365.31	3	368.00	361.50	10	19,961	0.05%
2023/12/08	49	364.23	6	363.58	370.00	43	20,159	0.21%
2023/12/07	19	363.39	8	357.63	357.50	11	20,283	0.05%
2023/12/06	25	369.68	12	364.71	361.50	13	20,444	0.06%
2023/12/05	39	367.00	18	369.58	363.50	21	20,557	0.10%
2023/12/04	40	379.55	17	384.06	380.00	23	20,635	0.11%
2023/12/01	9	385.17	49	392.14	391.00	-40	20,733	-0.19%
2023/11/30	8	382.44	31	385.13	385.50	-23	20,695	-0.11%
2023/11/29	21	373.55	44	372.69	380.00	-23	20,458	-0.11%
2023/11/28	4	340.50	10	352.25	361.00	-6	20,092	-0.03%
2023/11/27	11	336.09	8	335.50	331.00	3	19,840	0.02%
2023/11/24	16	341.00	9	342.67	344.00	7	20,119	0.03%
2023/11/23	17	337.06	12	334.46	336.00	5	20,142	0.02%
2023/11/22	19	348.24	10	349.25	346.00	9	20,082	0.04%
2023/11/21	12	348.25	1	343.50	342.50	11	20,170	0.05%
2023/11/20	13.2	354.64	9.1	348.64	345.00	4.1	20,428	0.02%
2023/11/17	1	350.50	24.1	340.09	351.00	-23.1	20,281	-0.11%
2023/11/16	7	317.43	5	319.20	319.50	2	20,030	0.01%
2023/11/15	13	329.27	3.1	323.24	320.50	9.9	20,265	0.05%
2023/11/14	3	335.83	3	331.00	331.00	0	20,648	0.00%
2023/11/13	2.1	331.69	8.1	333.94	334.00	-6	21,080	-0.03%
2023/11/10	12	328.96	11	325.50	323.50	1	21,400	0.00%
2023/11/09	6	330.50	17	330.97	333.50	-11	21,561	-0.05%
2023/11/08	3	331.17	15.1	333.53	335.50	-12.1	21,750	-0.06%
2023/11/07	11	327.73	7	327.79	328.50	4	21,883	0.02%
2023/11/06	6	330.92	11	331.23	332.00	-5	21,808	-0.02%
2023/11/03	20	323.65	13	324.88	322.00	7	21,652	0.03%
2023/11/02	4	315.75	12	317.83	324.00	-8	21,438	-0.04%
2023/11/01	10.2	303.83	4	302.63	302.50	6.2	21,213	0.03%
2023/10/31	14	318.74	8	312.88	302.00	6	21,011	0.03%
2023/10/30	9	318.94	6	319.58	326.00	3	20,706	0.01%
2023/10/27	8	311.25	5	313.80	308.50	3	20,545	0.01%
2023/10/26	16	319.41	10	318.15	318.00	6	20,428	0.03%
2023/10/25	18	328.97	7	329.36	325.00	11	20,272	0.05%
2023/10/24	17	337.32	11	338.59	339.50	6	20,005	0.03%
2023/10/23	7	330.86	15	337.13	338.50	-8	19,784	-0.04%
2023/10/20	7	335.36	7.1	333.56	334.50	-0.1	19,531	0.00%
2023/10/19	19	343.18	12	341.38	343.00	7	19,944	0.04%
2023/10/18	11	349.45	7	354.64	351.00	4	20,269	0.02%
2023/10/17	14	356.89	29	360.03	352.50	-15	20,249	-0.07%
2023/10/16	6	346.42	19	347.00	350.00	-13	20,262	-0.06%
2023/10/13	10	337.00	14	341.54	343.00	-4	20,547	-0.02%
2023/10/12	5	341.30	12.1	341.28	345.00	-7.1	20,918	-0.03%
2023/10/11	18	330.75	9	338.11	331.00	9	21,100	0.04%
2023/10/06	4	319.25	4	321.00	323.00	0	21,221	0.00%
2023/10/05	9	307.74	15	313.17	321.00	-6	21,269	-0.03%
2023/10/04	2	300.25	12.1	303.74	303.00	-10.1	21,347	-0.05%
2023/10/03	4.1	306.98	15	305.47	304.00	-11	21,588	-0.05%
2023/10/02	6	313.33	9.1	314.94	312.50	-3.1	21,981	-0.01%
2023/09/28	12.1	310.08	4	308.13	306.00	8.1	22,153	0.04%
2023/09/27	14.1	302.85	6	300.33	306.00	8.1	22,691	0.04%
2023/09/26	10	309.85	7	307.50	303.00	3	22,997	0.01%
2023/09/25	5	310.20	4	312.13	309.50	1	23,198	0.00%
2023/09/22	19	300.26	7	299.14	304.50	12	23,162	0.05%
2023/09/21	25.3	303.91	11	301.09	298.00	14.3	23,315	0.06%
2023/09/20	18.2	319.63	7	315.00	315.50	11.2	23,080	0.05%
2023/09/19	56	325.54	12	325.92	322.50	44	23,122	0.19%
2023/09/18	17	341.97	6	342.67	344.50	11	23,117	0.05%
2023/09/15	30	349.07	15	351.23	338.00	15	23,086	0.06%
2023/09/14	6	354.67	21	356.88	356.50	-15	22,723	-0.07%
2023/09/13	4	341.75	9	345.00	348.00	-5	22,482	-0.02%
2023/09/12	17	340.68	14	331.43	325.50	3	22,316	0.01%
2023/09/11	31	360.21	14	349.00	346.50	17	22,193	0.08%
2023/09/08	12	359.79	17	361.09	360.00	-5	21,987	-0.02%
2023/09/07	26	362.17	9	372.11	369.50	17	21,976	0.08%
2023/09/06	18	364.06	22	364.48	367.00	-4	21,685	-0.02%
2023/09/05	16	351.53	6	352.83	357.00	10	21,301	0.05%
2023/09/04	6	342.08	5	343.00	345.00	1	21,044	0.00%
2023/09/01	8	342.19	14	344.86	335.00	-6	20,849	-0.03%
2023/08/31	2	342.75	4	345.38	345.00	-2	20,501	-0.01%
2023/08/30	10	345.60	32	348.39	342.00	-22	20,321	-0.11%
2023/08/29	5	335.20	5	335.90	335.50	0	19,928	0.00%
2023/08/28	27	330.78	4	333.38	335.00	23	19,742	0.12%
2023/08/25	8	336.19	5	336.30	334.00	3	19,539	0.02%
2023/08/24	22	338.41	10	339.05	333.00	12	19,248	0.06%
2023/08/23	16	333.41	18.1	338.79	340.50	-2.1	19,019	-0.01%
2023/08/22	8	345.56	4	343.25	341.00	4	18,776	0.02%
2023/08/21	44	338.23	21	337.86	335.50	23	18,741	0.12%
2023/08/18	23	349.63	13	343.81	328.00	10	18,462	0.05%
2023/08/17	24	350.04	44	362.26	357.00	-20	17,899	-0.11%
2023/08/16	38.1	338.24	17	339.62	341.00	21.1	17,419	0.12%
2023/08/15	5	321.30	14.1	329.62	334.00	-9	17,012	-0.05%
2023/08/14	2	300.00	3	301.67	304.00	-1	16,725	-0.01%
2023/08/11	2	288.75	6	292.44	293.50	-4	16,465	-0.02%
2023/08/10	23.1	281.52	16	287.88	280.00	7.1	16,235	0.04%
2023/08/09	3	290.50	3.1	295.10	301.00	-0.1	16,253	0.00%
2023/08/08	11	292.50	0	0.00	295.50	11	16,287	0.07%
2023/08/07	24	289.75	15	295.53	307.50	9	16,315	0.05%
2023/08/04	5.1	277.95	4	282.50	281.50	1.1	16,299	0.01%
2023/08/02	14.1	282.90	1	314.00	281.00	13.1	16,296	0.08%
2023/08/01	3	316.33	2	317.50	312.00	1	16,305	0.01%
2023/07/31	3	328.00	3	332.47	326.00	0	16,364	0.00%
2023/07/28	15	317.67	0	0.00	319.50	15	16,321	0.09%
2023/07/27	5	315.50	3	314.67	331.00	2	16,358	0.01%
2023/07/26	3	346.67	2	344.00	340.00	1	16,321	0.01%
2023/07/25	17	381.03	0	0.00	377.50	17	16,440	0.10%
2023/07/24	18	384.08	17.1	391.27	377.50	0.9	16,601	0.01%
2023/07/21	12	356.33	13	369.54	379.50	-1	16,376	-0.01%
2023/07/20	34	331.06	34	341.21	345.00	0	15,962	0.00%
2023/07/19	35	334.50	95	330.69	329.00	-60	15,782	-0.38%
2023/07/18	53	314.14	34	330.81	314.00	19	15,305	0.12%
2023/07/17	13	315.46	63.6	310.47	319.00	-50.6	14,809	-0.34%
2023/07/14	10	278.10	20	278.80	295.00	-10	14,264	-0.07%
2023/07/13	1	269.01	31	275.82	268.50	-30	13,808	-0.22%
2023/07/12	9	262.83	0	0.00	260.50	9	13,253	0.07%
2023/07/11	19	261.34	6	262.50	262.00	13	13,097	0.10%
2023/07/10	23	250.48	1	253.50	253.50	22	12,812	0.17%
2023/07/07	61	245.53	16	244.81	244.50	45	12,591	0.36%
2023/07/06	21	257.50	3	260.33	253.50	18	12,163	0.15%
2023/07/05	34	255.63	25	257.28	255.50	9	11,910	0.08%
2023/07/04	8	234.88	62.4	240.48	250.50	-54.4	11,417	-0.48%
2023/07/03	2.1	225.12	13	228.50	228.00	-10.9	11,054	-0.10%
2023/06/30	2	211.50	1.2	212.17	211.00	0.8	10,835	0.01%
2023/06/29	2	208.25	23	212.13	210.00	-21	10,851	-0.19%
2023/06/28	25	200.80	0.1	200.25	201.00	24.9	10,717	0.23%
2023/06/27	41	204.48	2.1	199.51	198.00	39	11,051	0.35%
2023/06/26	46	203.53	3	202.33	202.00	43	11,102	0.39%
2023/06/21	4	194.38	11	195.00	199.00	-7	11,496	-0.06%
2023/06/20	0	0.00	45	197.50	196.00	-45	11,548	-0.39%
2023/06/19	15	196.50	3	196.32	196.50	12	11,706	0.10%
2023/06/16	77.1	192.93	13.4	194.26	193.00	63.7	11,603	0.55%
2023/06/15	33.1	190.83	7.1	190.43	190.00	26	11,553	0.22%
2023/06/14	5.1	187.77	53.8	188.12	186.00	-48.7	11,600	-0.42%
2023/06/13	62	187.03	14.7	185.14	187.50	47.3	11,641	0.41%
2023/06/12	0.1	175.50	0	175.00	174.50	0.1	11,506	0.00%
2023/06/09	0	172.50	4.1	171.30	173.50	-4.1	11,537	-0.04%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/07	1	171.00	0	0.00	172.00	1	11,779	0.01%
2023/06/06	2	171.00	0	0.00	170.50	2	12,282	0.02%
2023/06/05	0	173.50	0	0.00	173.00	0	12,355	0.00%
2023/06/02	1	172.53	2	175.00	172.00	-1	12,416	-0.01%
2023/06/01	1	170.50	0	0.00	173.00	1	12,476	0.01%
2023/05/31	0	0.00	1	173.00	171.50	-1	12,750	-0.01%
2023/05/30	2	170.75	1	172.00	172.50	1	12,802	0.01%
2023/05/29	4.6	174.74	6	175.91	173.50	-1.4	12,820	-0.01%
2023/05/26	0	169.50	2	171.25	168.50	-2	12,907	-0.02%
2023/05/25	7	174.50	3	172.33	170.50	4	13,281	0.03%
2023/05/24	2	167.25	0	0.00	167.00	2	13,602	0.01%
2023/05/22	1	168.50	1	168.50	168.50	0	13,833	0.00%
2023/05/19	1	170.50	3.1	169.37	172.00	-2.1	13,863	-0.01%
2023/05/18	5	167.80	0	0.00	167.50	5	13,979	0.04%
2023/05/17	1	164.50	1	165.00	166.50	0	14,073	0.00%
2023/05/16	3	165.33	2	165.50	162.00	1	14,134	0.01%
2023/05/15	0.4	163.88	1	163.00	164.50	-0.6	14,162	0.00%
2023/05/12	0	165.25	1	164.04	167.00	-1	14,331	-0.01%
2023/05/11	0	166.00	2	165.00	164.50	-2	14,585	-0.01%
2023/05/10	0	0.00	1	168.50	169.50	-1	15,086	-0.01%
2023/05/09	10.1	166.50	11	167.50	168.00	-0.9	15,223	-0.01%
2023/05/08	0.1	170.08	15	172.50	168.50	-14.9	15,458	-0.10%
2023/05/05	6.1	170.08	9	169.39	170.00	-2.9	16,178	-0.02%
2023/05/04	15	166.43	12	167.58	169.00	3	16,439	0.02%
2023/05/03	7	166.65	3	166.00	166.00	4	16,616	0.02%
2023/05/02	1.5	170.00	2	166.25	170.00	-0.5	16,586	0.00%
2023/04/28	1.3	164.07	1	166.00	164.00	0.3	16,619	0.00%
2023/04/27	25.2	160.81	21	159.98	160.00	4.2	16,470	0.03%
2023/04/26	26.6	159.80	24.4	156.54	158.50	2.2	16,309	0.01%
2023/04/25	16.1	170.68	4.3	171.40	171.00	11.8	15,999	0.07%
2023/04/24	14.4	178.04	12	176.54	177.00	2.4	15,830	0.02%
2023/04/21	4	185.00	0	0.00	184.50	4	15,754	0.03%
2023/04/20	2	186.08	3	188.00	191.00	-1	15,770	-0.01%
2023/04/19	2.1	188.51	0	0.00	188.50	2.1	15,884	0.01%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/13	1.4	192.94	0.3	193.50	192.00	1.1	16,143	0.01%
2023/04/12	1.1	196.81	2	196.00	196.50	-0.9	16,172	-0.01%
2023/04/11	9	197.50	1	197.50	197.50	8	16,198	0.05%
2023/04/10	2.1	201.95	5	199.90	199.50	-2.9	16,385	-0.02%
2023/04/07	9	202.16	4	200.63	200.00	5	16,361	0.03%
2023/04/06	4.4	195.18	3.1	196.84	201.00	1.2	16,255	0.01%
2023/03/31	2.1	193.26	2.1	194.57	196.50	-0.1	16,126	0.00%
2023/03/30	2.6	192.43	3	191.17	193.00	-0.5	16,015	0.00%
2023/03/29	6	191.00	26	192.73	189.00	-20	15,899	-0.13%
2023/03/28	26	196.13	6	196.75	195.50	20	15,737	0.13%
2023/03/27	15	214.87	5	211.00	209.00	10	15,297	0.07%
2023/03/24	8	214.19	26.4	216.90	215.50	-18.4	15,057	-0.12%
2023/03/23	14	201.25	11	200.50	198.50	3	14,498	0.02%
2023/03/22	3	201.50	7	198.93	200.50	-4	14,533	-0.03%
2023/03/21	1	193.00	12	193.38	192.00	-11	14,315	-0.08%
2023/03/20	2	195.00	3	195.83	191.00	-1	14,384	-0.01%
2023/03/17	4	193.88	2	193.75	194.50	2	14,410	0.01%
2023/03/16	0.1	190.50	2	189.75	188.00	-2	14,186	-0.01%
2023/03/15	9.1	192.00	7	191.79	190.50	2.1	14,175	0.01%
2023/03/14	0	0.00	1	187.00	187.50	-1	14,093	-0.01%
2023/03/13	8	184.62	0	0.00	186.50	8	14,174	0.06%
2023/03/10	6.2	186.75	77	190.02	187.00	-70.8	14,176	-0.50%
2023/03/09	11	197.18	10.1	197.16	194.00	1	14,405	0.01%
2023/03/08	1	188.50	74	187.82	191.00	-73	13,983	-0.52%
2023/03/07	2	188.75	33.1	187.83	187.50	-31.1	13,967	-0.22%
2023/03/06	5	191.60	2	189.50	189.50	3	13,998	0.02%
2023/03/03	67.1	191.87	24	189.15	188.50	43.1	14,115	0.30%
2023/03/02	25.5	186.70	6	186.42	186.00	19.5	14,220	0.14%
2023/03/01	1	186.00	10	183.95	186.00	-9	14,266	-0.06%
2023/02/24	14	186.64	15	190.37	185.50	-1	14,319	-0.01%
2023/02/23	14.1	188.50	38	190.03	188.50	-23.9	14,153	-0.17%
2023/02/22	31	183.74	1	182.50	181.00	30	14,009	0.21%
2023/02/21	2	194.50	32	194.56	200.50	-30	13,748	-0.22%
2023/02/20	2	198.50	2	197.50	195.00	0	13,831	0.00%
2023/02/17	44	197.31	3	196.50	196.50	41	14,067	0.29%
2023/02/16	18	196.31	23	197.93	200.50	-5	14,445	-0.03%
2023/02/15	1	191.50	17	190.62	193.00	-16	14,704	-0.11%
2023/02/14	5	195.70	19	193.32	192.00	-14	14,749	-0.09%
2023/02/13	1	193.50	11	193.27	193.50	-10	15,074	-0.07%
2023/02/10	38	193.58	11	193.59	193.50	27	15,370	0.18%
2023/02/09	38.5	200.61	7	199.71	198.50	31.5	15,653	0.20%
2023/02/08	26	198.08	3.1	200.85	199.00	22.9	15,573	0.15%
2023/02/07	6	189.92	4	190.25	191.50	2	15,221	0.01%
2023/02/06	76	193.43	1	189.50	190.00	75	15,323	0.49%
2023/02/03	36	193.50	82.1	196.35	194.50	-46.1	15,369	-0.30%
2023/02/02	69	178.27	3.3	180.65	184.00	65.7	14,907	0.44%
2023/02/01	2	173.50	6	173.25	175.50	-4	15,396	-0.03%
2023/01/31	6	167.33	2	168.25	169.50	4	15,627	0.03%
2023/01/30	5	167.90	4	168.50	168.50	1	16,331	0.01%
2023/01/16	0	0.00	1	158.00	159.50	-1	17,567	-0.01%
2023/01/13	0	0.00	1	160.00	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	5	160.00	160.00	-5	18,323	-0.03%
2023/01/11	2	159.25	1	157.50	161.00	1	18,752	0.01%
2023/01/10	6	158.92	0	0.00	160.00	6	19,182	0.03%
2023/01/09	2	155.50	3	158.00	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	6	151.17	151.00	-6	19,950	-0.03%
2023/01/05	2	149.50	2	148.75	147.00	0	20,375	0.00%
2023/01/03	1	142.00	2	146.25	147.00	-1	21,203	0.00%
2022/12/30	4	146.74	2	142.50	142.50	2	21,448	0.01%
2022/12/29	3	145.33	1	145.50	145.50	2	21,795	0.01%
2022/12/28	2	150.23	3	147.33	145.00	-1	22,145	0.00%
2022/12/26	1	152.50	0	0.00	152.00	1	22,770	0.00%
2022/12/23	0	0.00	1	157.50	159.00	-1	23,323	0.00%
2022/12/22	1	159.00	1	157.00	158.00	0	23,747	0.00%
2022/12/20	5	162.07	4	158.00	156.00	1	24,661	0.00%
2022/12/19	1	161.00	1	165.00	165.00	0	25,021	0.00%
2022/12/16	0	166.00	0	0.00	165.00	0	25,528	0.00%
2022/12/15	2	171.00	4	172.38	171.50	-2	25,759	-0.01%
2022/12/14	3	172.50	3	171.67	173.00	0	25,800	0.00%
2022/12/13	1	164.50	1	163.00	164.00	0	25,794	0.00%
2022/12/12	0.1	163.50	0	0.00	164.00	0.1	25,943	0.00%
2022/12/09	11	169.45	8	172.25	168.50	3	26,462	0.01%
2022/12/08	3	170.17	1.1	168.18	167.00	1.9	26,667	0.01%
2022/12/07	3	172.17	1	170.50	170.00	2	26,854	0.01%
2022/12/06	6	175.33	2	175.25	175.50	4	26,928	0.01%
2022/12/05	1	182.00	12	178.21	178.00	-11	27,113	-0.04%
2022/12/02	2	177.25	0	0.00	176.50	2	27,347	0.01%
2022/12/01	4.1	177.12	9	177.11	175.50	-4.9	27,536	-0.02%
2022/11/30	1	169.50	0	0.00	168.50	1	27,497	0.00%
2022/11/28	1	165.00	9	168.00	168.50	-8	28,144	-0.03%
2022/11/25	4	169.75	3	169.00	167.50	1	28,344	0.00%
2022/11/24	11	171.55	15.1	169.37	172.00	-4	28,350	-0.01%
2022/11/23	1	168.00	1	164.50	163.50	0	28,343	0.00%
2022/11/22	1	161.00	4	162.75	166.50	-3	28,707	-0.01%
2022/11/21	1	165.00	2	166.00	164.00	-1	29,182	0.00%
2022/11/18	13	166.77	1.2	165.57	166.00	11.9	29,702	0.04%
2022/11/17	4.1	168.71	2	168.75	170.50	2.1	29,817	0.01%
2022/11/16	1	167.00	1.2	165.13	167.00	-0.2	30,017	0.00%
2022/11/15	4	164.38	6	166.50	167.00	-2	30,214	-0.01%
2022/11/14	4	160.00	5	162.90	163.50	-1	30,634	0.00%
2022/11/11	6.3	159.38	9	159.39	156.50	-2.7	31,097	-0.01%
2022/11/10	2	150.75	4	150.63	150.50	-2	30,971	-0.01%
2022/11/09	1	148.00	11	151.41	150.50	-10	31,293	-0.03%
2022/11/08	4	152.13	1	150.50	147.00	3	31,812	0.01%
2022/11/07	15	148.57	39	144.92	149.00	-24	32,171	-0.07%
2022/11/04	4	142.00	24	142.04	142.50	-20	31,967	-0.06%
2022/11/03	1	145.50	19	144.42	144.00	-18	31,985	-0.06%
2022/11/02	7	146.21	25	146.10	145.50	-18	32,066	-0.06%
2022/11/01	4	145.13	18.1	146.25	146.50	-14.1	32,164	-0.04%
2022/10/31	1	144.00	1	142.00	142.00	0	32,256	0.00%
2022/10/28	24	139.35	11	142.36	139.50	13	32,356	0.04%
2022/10/27	35.1	136.36	23	135.70	138.00	12.1	31,865	0.04%
2022/10/26	89	135.59	14	134.79	133.50	75	31,835	0.24%
2022/10/25	9	132.45	15	135.80	139.50	-6	31,506	-0.02%
2022/10/24	4	134.25	5	134.50	134.50	-1	31,060	0.00%
2022/10/21	1	124.50	3	122.50	122.50	-2	31,495	-0.01%
2022/10/20	4	124.50	19	124.58	127.00	-15	32,320	-0.05%
2022/10/19	10	131.05	7	131.07	125.00	3	32,200	0.01%
2022/10/18	21	130.83	6	128.92	130.50	15	32,249	0.05%
2022/10/17	6	129.42	5	128.00	131.50	1	32,783	0.00%
2022/10/14	5	128.70	6	124.33	130.00	-1	33,031	0.00%
2022/10/13	5	120.80	15	124.47	118.50	-10	33,153	-0.03%
2022/10/12	20	122.00	9	121.89	122.00	11	33,056	0.03%
2022/10/11	9	128.61	18	129.17	127.00	-9	33,018	-0.03%
2022/10/07	4	136.38	3	137.00	136.50	1	32,849	0.00%
2022/10/06	0	0.00	5	137.80	140.00	-5	32,872	-0.02%
2022/10/05	13	140.04	2	140.50	133.50	11	32,704	0.03%
2022/10/04	4	137.63	3	137.67	137.50	1	32,381	0.00%
2022/10/03	8	136.69	1	135.50	135.50	7	32,180	0.02%
2022/09/30	13	135.69	24	132.98	134.00	-11	32,572	-0.03%
2022/09/29	6	127.75	6	129.50	127.00	0	32,663	0.00%
2022/09/28	15	128.97	5	130.20	127.50	10	32,739	0.03%
2022/09/27	2	134.00	1	135.00	134.50	1	32,704	0.00%
2022/09/26	2	139.25	2.2	139.73	136.00	-0.2	32,637	0.00%
2022/09/23	11.1	149.75	9	148.06	145.50	2.1	32,650	0.01%
2022/09/22	4	154.00	3	151.67	156.00	1	32,479	0.00%
2022/09/21	6	152.00	5	152.20	152.50	1	32,515	0.00%
2022/09/20	3	152.00	3	151.00	152.00	0	32,776	0.00%
2022/09/19	3	152.50	3	153.50	152.50	0	32,932	0.00%
2022/09/16	10	155.30	21	154.83	153.50	-11	33,125	-0.03%
2022/09/15	14.1	165.38	19	165.11	161.00	-4.9	33,151	-0.01%
2022/09/14	12	170.00	13.1	167.97	169.50	-1.1	33,183	0.00%
2022/09/13	9	174.72	11	176.36	176.00	-2	33,222	-0.01%
2022/09/12	9	176.33	3	176.33	173.00	6	33,278	0.02%
2022/09/08	8	175.00	11	173.18	175.50	-3	33,482	-0.01%
2022/09/07	4	175.88	3	175.50	176.00	1	33,488	0.00%
2022/09/06	8	177.88	4	174.75	175.50	4	33,699	0.01%
2022/09/05	15	183.20	7	183.50	179.50	8	33,603	0.02%
2022/09/02	2	188.75	1.2	188.67	188.00	0.8	33,488	0.00%
2022/08/31	3	189.00	2	188.00	187.00	1	33,223	0.00%
2022/08/30	0.2	190.00	1	190.50	188.50	-0.8	33,343	0.00%
2022/08/29	15.2	188.89	13	185.38	190.00	2.2	33,178	0.01%
2022/08/26	3.3	194.50	2.1	194.85	191.00	1.2	33,079	0.00%
2022/08/25	4.1	196.11	3	196.17	195.00	1.1	32,887	0.00%
2022/08/24	0	0.00	1	189.00	186.00	-1	32,679	0.00%
2022/08/23	11	185.45	13	188.15	190.50	-2	32,474	-0.01%
2022/08/22	17	191.24	16	191.16	186.00	1	32,316	0.00%
2022/08/19	18.1	192.84	9	194.33	189.50	9.1	32,358	0.03%
2022/08/18	8	179.38	10	187.80	189.00	-2	31,931	-0.01%
2022/08/17	3	177.33	10	176.70	175.50	-7	31,262	-0.02%
2022/08/16	7	177.57	8	176.00	175.50	-1	31,269	0.00%
2022/08/15	7	176.57	7	176.43	178.00	0	31,286	0.00%
2022/08/12	10	164.05	19	166.55	170.50	-9	30,694	-0.03%
2022/08/11	0	0.00	1	156.00	155.00	-1	30,349	0.00%
2022/08/10	1	150.00	1	151.50	149.00	0	30,681	0.00%
2022/08/09	8	153.81	9	151.83	154.50	-1	30,843	0.00%
2022/08/08	22	155.14	6	155.50	154.50	16	31,057	0.05%
2022/08/05	2	156.50	16	158.00	159.50	-14	31,147	-0.04%
2022/08/04	2	149.00	4	146.88	149.00	-2	31,240	-0.01%
2022/08/03	0	150.50	0	0.00	148.50	0	31,290	0.00%
2022/08/02	4	149.38	12	148.67	151.50	-8	31,482	-0.03%
2022/08/01	3	154.00	4	154.75	153.00	-1	31,442	0.00%
2022/07/29	18	159.33	4	157.50	156.00	14	31,376	0.04%
2022/07/28	21	161.60	23	163.17	155.50	-2	31,475	-0.01%
2022/07/27	9.1	166.92	15	171.77	163.00	-5.9	30,798	-0.02%
2022/07/26	10.1	180.97	1	178.50	177.50	9.1	29,889	0.03%
2022/07/25	5	178.90	4	181.00	181.50	1	29,826	0.00%
2022/07/22	6	182.00	9	184.67	180.50	-3	29,766	-0.01%
2022/07/21	6	171.92	7	169.79	179.00	-1	29,265	0.00%
2022/07/20	6	162.33	5	162.90	163.00	1	28,744	0.00%
2022/07/19	11	156.45	8	155.31	154.00	3	28,522	0.01%
2022/07/18	5	160.40	2	158.00	158.00	3	28,377	0.01%
2022/07/15	4	155.25	4	152.50	152.50	0	28,062	0.00%
2022/07/14	1	148.50	14	152.00	150.00	-13	28,107	-0.05%
2022/07/13	6	156.17	5	146.50	146.50	1	27,985	0.00%
2022/07/12	0	0.00	2	157.25	150.00	-2	28,075	-0.01%
2022/07/11	1	169.50	1	165.00	162.00	0	28,455	0.00%
2022/07/08	6	170.58	4	167.63	165.00	2	28,630	0.01%
2022/07/07	3	173.33	3	166.50	174.00	0	28,007	0.00%
2022/07/06	14	171.50	0	0.00	160.50	14	27,834	0.05%
2022/07/05	3	172.83	3	170.33	174.00	0	27,750	0.00%
2022/07/04	2	171.75	3	172.50	172.50	-1	27,851	0.00%
2022/07/01	4	184.00	2	183.75	172.00	2	27,944	0.01%
2022/06/30	2	187.25	2	188.25	191.00	0	27,826	0.00%
2022/06/29	1	192.00	2	194.50	194.50	-1	27,816	0.00%
2022/06/28	2	189.75	1	189.00	190.00	1	27,790	0.00%
2022/06/27	4	199.13	3	200.00	198.00	1	28,067	0.00%
2022/06/24	4	188.50	4	189.75	187.50	0	28,540	0.00%
2022/06/23	19	188.92	21	186.24	190.00	-2	28,676	-0.01%
2022/06/22	9.1	195.04	9	193.44	186.50	0.1	28,328	0.00%
2022/06/21	11	205.86	11	206.27	207.00	0	28,133	0.00%
2022/06/20	6	205.75	6	205.33	201.50	0	28,206	0.00%
2022/06/17	17.1	209.05	15	208.30	209.00	2.1	28,277	0.01%
2022/06/16	2	223.75	10	228.00	214.50	-8	28,039	-0.03%
2022/06/15	20	231.83	8	230.56	228.50	12	28,074	0.04%
2022/06/14	8	224.06	6	225.00	225.50	2	28,220	0.01%
2022/06/13	5	219.00	5	225.90	226.00	0	28,523	0.00%
2022/06/10	9	221.78	21	223.52	225.50	-12	29,039	-0.04%
2022/06/09	4	223.13	5	223.30	224.00	-1	29,291	0.00%
2022/06/08	18	227.25	16	225.31	222.50	2	29,488	0.01%
2022/06/07	10	226.30	11	226.50	228.50	-1	30,017	0.00%
2022/06/06	8	224.69	10	228.70	231.50	-2	30,785	-0.01%
2022/06/02	15	229.17	18	227.94	226.00	-3	31,348	-0.01%
2022/06/01	38	245.34	31	239.27	238.00	7	31,717	0.02%
2022/05/31	18	236.42	10	240.35	240.50	8	31,931	0.03%
2022/05/30	1	238.00	10	239.35	242.00	-9	32,963	-0.03%
2022/05/27	37.1	239.70	25	237.50	231.00	12.1	33,710	0.04%
2022/05/26	21	244.29	21	242.21	238.50	0	34,303	0.00%
2022/05/25	5	252.70	3	254.67	255.00	2	34,805	0.01%
2022/05/24	4	256.75	3	251.67	250.00	1	35,532	0.00%
2022/05/23	35	266.64	18	265.36	257.50	17	36,322	0.05%
2022/05/20	12	269.71	14	269.36	269.50	-2	36,532	-0.01%
2022/05/19	10	264.85	6	267.67	269.50	4	36,484	0.01%
2022/05/18	14	264.43	15	266.77	268.00	-1	36,532	0.00%
2022/05/17	20	253.33	16	250.88	255.00	4	36,520	0.01%
2022/05/16	4	263.25	11	269.68	252.50	-7	37,163	-0.02%
2022/05/13	6	261.83	6	260.83	257.00	0	37,394	0.00%
2022/05/12	4	255.63	9	257.78	254.50	-5	37,471	-0.01%
2022/05/11	19	256.05	13	251.58	257.50	6	37,788	0.02%
2022/05/10	7	247.43	6	247.00	255.00	1	37,985	0.00%
2022/05/09	16	255.13	0	0.00	246.50	16	38,497	0.04%
2022/05/06	8	274.44	6	273.92	272.00	2	38,829	0.01%
2022/05/05	4	277.62	10	280.60	286.00	-6	38,763	-0.02%
2022/05/04	1	267.00	2	263.75	262.50	-1	38,558	0.00%
2022/05/03	6	264.67	7	263.64	264.50	-1	38,787	0.00%
2022/04/29	5	263.60	5	263.90	260.50	0	38,955	0.00%
2022/04/28	5	252.40	6	256.00	260.00	-1	38,880	0.00%
2022/04/27	7	243.00	15	244.60	252.50	-8	38,898	-0.02%
2022/04/26	2	247.50	1	250.00	242.50	1	38,817	0.00%
2022/04/25	3	249.67	2	248.50	248.50	1	39,070	0.00%
2022/04/22	7	263.00	3	265.17	267.50	4	39,245	0.01%
2022/04/21	1	275.50	0	275.50	275.00	1	39,660	0.00%
2022/04/20	12	272.04	10	272.00	276.50	2	39,824	0.01%
2022/04/19	13	274.81	4	270.75	268.50	9	39,943	0.02%
2022/04/18	4	266.25	15	268.73	272.50	-11	40,018	-0.03%
2022/04/15	13.2	263.03	12	265.00	265.50	1.2	40,260	0.00%
2022/04/14	20	282.93	20	282.65	281.50	0	40,341	0.00%
2022/04/13	12	288.33	6	286.42	289.50	6	40,256	0.01%
2022/04/12	10	282.70	8	281.88	281.50	2	40,177	0.00%
2022/04/11	9	286.17	6	285.25	281.00	3	39,911	0.01%
2022/04/08	7.1	302.31	11	299.77	301.50	-3.9	39,727	-0.01%
2022/04/07	13	310.65	12	303.38	296.00	1	39,457	0.00%
2022/04/06	5	313.30	8	312.81	317.00	-3	39,182	-0.01%
2022/04/01	5	305.00	8	308.19	312.00	-3	39,128	-0.01%
2022/03/31	7	308.43	1	305.50	305.50	6	39,374	0.02%
2022/03/30	9.2	324.60	12.3	320.70	312.50	-3.2	39,541	-0.01%
2022/03/29	13.1	319.10	22.1	319.31	322.50	-9	39,675	-0.02%
2022/03/28	7	295.72	4.1	294.52	311.00	2.9	40,065	0.01%
2022/03/25	4	293.88	11	295.55	296.00	-7	40,418	-0.02%
2022/03/24	2	286.00	1	288.00	287.50	1	40,965	0.00%
2022/03/23	3	288.84	5.1	293.90	284.00	-2.1	42,365	0.00%
2022/03/22	1	284.50	3	285.83	282.00	-2	42,972	0.00%
2022/03/21	5	278.70	4	279.25	274.50	1	43,100	0.00%
2022/03/18	5	275.90	5	274.60	273.00	0	43,130	0.00%
2022/03/17	1	267.50	1	276.50	275.00	0	42,942	0.00%
2022/03/16	4.1	258.00	2	261.72	255.00	2.1	42,428	0.00%
2022/03/15	4.3	274.41	4	264.50	260.50	0.3	42,269	0.00%
2022/03/14	5	288.90	6	289.33	286.00	-1	42,126	0.00%
2022/03/11	7	281.57	4	283.50	287.00	3	41,766	0.01%
2022/03/10	6	288.67	2	285.25	281.00	4	41,630	0.01%
2022/03/09	6.1	287.00	5	291.10	275.00	1.1	41,146	0.00%
2022/03/08	21	288.96	19	280.84	273.50	2	40,380	0.01%
2022/03/07	9.1	282.54	8	284.44	287.50	1.1	39,594	0.00%
2022/03/04	4	301.73	4	295.88	288.00	0	39,069	0.00%
2022/03/03	9	316.28	9	315.00	312.00	0	38,732	0.00%
2022/03/02	13	302.68	25	307.16	307.00	-12	37,914	-0.03%
2022/03/01	10	284.40	11	286.32	299.50	-1	37,091	0.00%
2022/02/25	7	268.64	17.1	268.11	272.50	-10.1	36,252	-0.03%
2022/02/24	22	246.41	39	245.49	248.00	-17	35,583	-0.05%
2022/02/23	29	243.91	14	246.71	245.00	15	34,753	0.04%
2022/02/22	18.1	237.05	20.2	235.15	233.50	-2.1	33,923	-0.01%
2022/02/21	9	235.72	7	237.14	239.00	2	33,503	0.01%
2022/02/18	8	236.13	9	234.61	238.50	-1	33,774	0.00%
2022/02/17	23.2	235.56	23	236.35	233.00	0.2	33,898	0.00%
2022/02/16	9	246.11	10	243.15	243.00	-1	33,682	0.00%
2022/02/15	14	238.75	9	234.33	232.00	5	33,336	0.01%
2022/02/14	5	232.70	5	231.50	231.00	0	33,092	0.00%
2022/02/11	16	242.94	14.1	245.41	244.00	1.9	33,159	0.01%
2022/02/10	10	239.60	16	238.97	234.00	-6	32,875	-0.02%
2022/02/09	14.1	231.16	10.1	235.23	236.50	4	32,706	0.01%
2022/02/08	8	215.19	32	218.63	224.00	-24	32,424	-0.07%
2022/02/07	4	203.88	3	207.17	209.50	1	32,386	0.00%
2022/01/26	5	207.10	12	200.79	199.50	-7	32,810	-0.02%
2022/01/25	5	211.70	4.2	210.80	205.50	0.8	33,233	0.00%
2022/01/24	5	209.40	3	213.00	213.50	2	33,695	0.01%
2022/01/21	2	215.50	6	215.17	216.00	-4	34,692	-0.01%
2022/01/20	4.2	216.14	5	217.30	219.00	-0.8	35,430	0.00%
2022/01/19	3.1	211.68	8	213.00	215.00	-5	36,018	-0.01%
2022/01/18	8	217.63	26	214.44	209.00	-18	36,701	-0.05%
2022/01/17	16	211.75	6	212.33	214.50	10	37,392	0.03%
2022/01/14	9	204.17	5	212.80	213.00	4	37,851	0.01%
2022/01/13	6	198.83	6	197.67	200.50	0	38,128	0.00%
2022/01/12	23	202.67	4	202.38	200.50	19	38,678	0.05%
2022/01/11	8.1	199.69	8	200.69	199.00	0.1	39,898	0.00%
2022/01/10	7	207.00	55	206.13	207.00	-48	40,656	-0.12%
2022/01/07	7	210.00	3	208.17	199.00	4	41,496	0.01%
2022/01/06	54	211.07	5	210.30	211.00	49	41,693	0.12%
2022/01/05	0	0.00	1	218.50	218.50	-1	42,783	0.00%
2022/01/04	8	225.38	6	223.17	221.00	2	44,346	0.00%
2022/01/03	2.1	226.57	6	233.42	226.00	-3.9	44,732	-0.01%
2021/12/30	13	234.38	3	238.33	239.00	10	44,982	0.02%
2021/12/29	2	237.75	1	238.00	238.00	1	44,942	0.00%
2021/12/28	5	241.90	6	240.83	245.50	-1	45,334	0.00%
2021/12/27	11	246.86	7	245.26	238.50	4	45,452	0.01%
2021/12/24	4	248.38	7	247.57	249.00	-3	45,182	-0.01%
2021/12/23	19	245.58	21	249.19	243.00	-2	45,107	0.00%
2021/12/22	39	244.33	31	242.58	243.00	8	44,945	0.02%
2021/12/21	18	232.47	7	233.71	238.50	11	44,416	0.02%
2021/12/20	11	227.68	17	222.12	217.00	-6	43,896	-0.01%
2021/12/17	43	223.64	48	223.27	225.50	-5	43,928	-0.01%
2021/12/16	6	204.92	10	214.30	217.50	-4	42,868	-0.01%
2021/12/15	4	183.63	5.6	195.12	198.00	-1.6	42,239	0.00%
2021/12/14	1.1	181.05	2	189.50	180.00	-0.9	42,330	0.00%
2021/12/13	6	190.83	4	194.00	194.00	2	43,128	0.00%
2021/12/10	2	187.75	7	188.71	187.50	-5	43,465	-0.01%
2021/12/09	9.5	194.30	13	194.62	188.50	-3.6	44,281	-0.01%
2021/12/08	3	184.50	23.5	189.09	194.50	-20.5	44,790	-0.05%
2021/12/07	2	177.00	4	177.50	177.00	-2	44,992	0.00%
2021/12/06	18.2	179.79	0	0.00	178.50	18.2	45,320	0.04%
2021/12/03	10	190.60	5	190.00	190.00	5	45,555	0.01%
2021/12/02	5	187.60	2	185.25	184.50	3	45,714	0.01%
2021/12/01	10	182.40	7	184.50	187.00	3	45,984	0.01%
2021/11/30	4	186.88	10	187.50	186.00	-6	46,512	-0.01%
2021/11/29	7	178.29	8	181.00	183.00	-1	47,677	0.00%
2021/11/26	8	175.88	14	178.64	182.00	-6	48,042	-0.01%
2021/11/25	8	181.00	5	179.60	176.50	3	47,917	0.01%
2021/11/24	6	180.75	4	179.00	179.00	2	47,883	0.00%
2021/11/23	4	184.00	3	183.67	184.50	1	48,613	0.00%
2021/11/22	1	187.00	1	187.00	190.00	0	48,686	0.00%
2021/11/19	15	190.47	3	189.15	190.50	12	48,565	0.02%
2021/11/18	9	198.89	11	203.82	196.00	-2	48,409	0.00%
2021/11/17	14	203.43	19	202.84	206.00	-5	48,307	-0.01%
2021/11/16	8	198.63	6.1	203.52	193.50	1.9	47,897	0.00%
2021/11/15	3	196.33	4.6	196.24	198.50	-1.6	47,378	0.00%
2021/11/12	12	196.00	19	197.58	189.00	-7	47,110	-0.01%
2021/11/11	7.1	189.23	3	187.33	191.00	4.1	46,520	0.01%
2021/11/10	6	183.92	10	189.90	194.00	-4	46,153	-0.01%
2021/11/09	14	187.32	11	186.95	181.00	3	45,662	0.01%
2021/11/08	11	183.27	5	183.10	181.00	6	45,141	0.01%
2021/11/05	15	187.17	27	188.24	197.00	-12	44,724	-0.03%
2021/11/04	24	194.38	28	194.13	190.50	-4	44,059	-0.01%
2021/11/03	39	194.94	28	196.86	193.50	11	43,471	0.03%
2021/11/02	25	206.72	37	205.34	205.50	-12	43,072	-0.03%
2021/11/01	42	212.21	19	214.58	210.00	23	42,405	0.05%
2021/10/29	16	205.87	15.1	206.00	201.00	0.9	41,622	0.00%
2021/10/28	16	189.25	23	192.85	196.50	-7	40,311	-0.02%
2021/10/27	40	171.53	57	175.01	179.00	-17	39,421	-0.04%
2021/10/26	44	173.02	40	173.26	163.00	4	38,611	0.01%
2021/10/25	23	173.65	14	172.21	176.00	9	37,727	0.02%
2021/10/22	23	157.59	41.2	159.87	166.50	-18.2	36,525	-0.05%
2021/10/21	39	155.40	32	154.20	151.50	7	35,522	0.02%
2021/10/20	49	150.11	36	151.92	153.50	13	34,614	0.04%
2021/10/19	30	146.40	37	148.42	147.50	-7	33,683	-0.02%
2021/10/18	28	141.77	22	141.27	141.00	6	32,110	0.02%
2021/10/15	26	133.71	65	135.85	143.00	-39	31,001	-0.13%
2021/10/14	16	129.81	13	130.92	130.00	3	29,551	0.01%
2021/10/13	35	134.04	43	133.72	131.50	-8	28,779	-0.03%
2021/10/12	58	130.63	57	131.94	133.00	1	27,418	0.00%
2021/10/08	3	123.00	14.4	128.05	130.00	-11.4	25,623	-0.04%
2021/10/07	20	116.98	66	114.54	118.50	-46	25,160	-0.18%
2021/10/06	42	109.07	13	110.69	108.00	29	25,003	0.12%
2021/10/05	15	106.00	34	110.10	112.00	-19	25,354	-0.07%
2021/10/04	7	111.21	87	110.88	109.00	-80	25,273	-0.32%
2021/10/01	3	111.50	75	107.37	107.50	-72	25,585	-0.28%
2021/09/30	13	114.62	27	114.91	115.00	-14	25,583	-0.05%
2021/09/29	94	115.24	115	113.24	115.00	-21	25,693	-0.08%	大賣/
2021/09/28	6	117.33	75	117.69	120.50	-69	25,254	-0.27%
2021/09/27	32	117.70	38	118.14	114.50	-6	24,602	-0.02%
2021/09/24	88.1	119.49	112.1	120.30	118.00	-24	24,250	-0.10%	大賣/
2021/09/23	17	113.62	56	115.04	115.50	-39	23,388	-0.17%
2021/09/22	14.1	109.11	1	106.50	106.00	13	23,034	0.06%
2021/09/17	10	112.70	36	114.07	114.00	-26	22,693	-0.11%
2021/09/16	50	114.90	19	116.11	112.50	31	22,132	0.14%
2021/09/15	23	111.24	9	112.83	111.50	14	21,085	0.07%
2021/09/14	31	110.19	15	111.73	115.00	16	20,608	0.08%
2021/09/13	27	111.96	31	108.18	109.00	-4	19,661	-0.02%
2021/09/10	16	103.47	26	107.71	110.50	-10	18,802	-0.05%
2021/09/09	17	99.54	75	100.82	100.50	-58	18,216	-0.32%
2021/09/08	24	96.28	15	96.63	93.40	9	17,894	0.05%
2021/09/07	15	100.45	9	99.84	98.30	6	17,543	0.03%
2021/09/06	8	112.69	11.2	112.33	109.00	-3.2	17,535	-0.02%
2021/09/03	18	111.67	13	110.85	110.00	5	17,809	0.03%
2021/09/02	11.3	111.37	34	112.62	109.00	-22.8	17,265	-0.13%
2021/09/01	33	106.91	39.6	107.65	109.00	-6.6	15,914	-0.04%
2021/08/31	84	100.45	32	99.60	99.20	52	15,298	0.34%
2021/08/30	53	104.02	2	102.50	103.00	51	15,046	0.34%
2021/08/27	43	107.68	9	107.39	103.50	34	15,000	0.23%
2021/08/26	0	104.00	51	103.31	104.00	-51	14,197	-0.36%
2021/08/25	0	0.00	1	95.60	94.80	-1	14,015	-0.01%
2021/08/24	56	96.93	0	0.00	94.30	56	14,283	0.39%
2021/08/23	13	94.85	33	96.00	94.40	-20	14,264	-0.14%
2021/08/20	2	91.30	3	91.83	90.90	-1	14,185	-0.01%
2021/08/19	8	88.10	8	89.13	86.20	0	14,118	0.00%
2021/08/18	125	86.55	4	87.13	89.80	121	14,353	0.84%	大買/鉅額交易
2021/08/17	130	91.21	1	87.50	86.70	129	14,560	0.89%	大買/鉅額交易
2021/08/16	0	0.00	90	91.19	92.40	-90	14,540	-0.62%
2021/08/13	1	95.50	11	92.18	92.10	-10	14,543	-0.07%
2021/08/12	0	0.00	0.2	96.00	95.40	-0.2	14,571	0.00%
2021/08/11	72	98.12	1	99.30	97.10	71	14,663	0.48%
2021/08/10	104	98.28	2	99.25	97.30	102	14,664	0.70%	大買/鉅額交易
2021/08/09	3	99.37	4	99.40	98.80	-1	14,657	-0.01%
2021/08/06	17	100.02	20.1	99.37	99.30	-3.1	14,668	-0.02%
2021/08/05	7	107.07	1	109.00	106.00	6	14,479	0.04%
2021/08/04	1	112.00	0	0.00	108.50	1	14,651	0.01%
2021/08/03	6	112.33	1	112.50	114.50	5	14,710	0.03%
2021/08/02	4	109.38	0	0.00	112.00	4	14,752	0.03%
2021/07/30	3	110.33	14	112.14	112.50	-11	14,891	-0.07%
2021/07/29	12	107.96	3	105.83	108.00	9	14,903	0.06%
2021/07/28	7	106.00	1	105.00	105.00	6	15,093	0.04%
2021/07/27	11	120.05	8.1	120.52	116.50	2.9	15,783	0.02%
2021/07/26	3	117.00	1	117.50	121.50	2	16,255	0.01%
2021/07/22	3	114.50	1	117.00	118.50	2	18,178	0.01%
2021/07/21	4	108.25	0	0.00	110.00	4	18,336	0.02%
2021/07/20	0	0.00	2	112.00	111.50	-2	18,661	-0.01%
2021/07/19	3	112.83	0	111.00	118.00	3	18,678	0.02%
2021/07/16	1	109.00	3	107.50	109.00	-2	18,767	-0.01%
2021/07/15	0	0.00	3	106.99	109.00	-3	18,898	-0.02%
2021/07/14	0	113.04	6.3	111.26	114.00	-6.3	18,999	-0.03%
2021/07/13	1	112.50	0	0.00	111.00	1	18,915	0.01%
2021/07/12	2	113.25	3	112.17	110.50	-1	18,689	-0.01%
2021/07/09	2	102.25	12.9	105.29	106.50	-10.9	18,206	-0.06%
2021/07/08	22.4	95.53	30	95.48	97.10	-7.6	18,020	-0.04%
2021/07/07	0	0.00	21	89.91	91.80	-21	17,495	-0.12%
2021/07/06	14	82.54	9	83.71	83.50	5	17,327	0.03%
2021/07/05	1	85.40	8	85.35	85.40	-7	17,067	-0.04%
2021/07/02	1	75.70	2	75.10	77.70	-1	16,992	-0.01%
2021/07/01	3	74.63	57	75.67	74.00	-54	17,167	-0.31%
2021/06/30	1	75.60	110	75.51	76.10	-109	17,153	-0.64%	大賣/鉅額交易
2021/06/29	6	77.62	2	78.45	75.50	4	17,130	0.02%
2021/06/25	65	77.29	1	76.10	75.60	64	16,899	0.38%
2021/06/24	94	77.34	0	0.00	76.70	94	16,852	0.56%
2021/06/23	6	76.50	3	77.83	76.70	3	16,816	0.02%
2021/06/22	1	76.00	1	75.30	74.80	0	16,677	0.00%
2021/06/21	1	75.10	6	75.10	75.20	-5	16,606	-0.03%
2021/06/18	10	77.22	1	76.40	76.30	9	16,489	0.05%
2021/06/17	8	76.66	34	77.32	77.60	-26	16,286	-0.16%
2021/06/16	4	77.33	2	75.60	75.10	2	16,105	0.01%
2021/06/15	48	77.28	12	76.18	78.10	36	15,932	0.23%
2021/06/11	37	74.94	42	77.05	78.10	-5	15,368	-0.03%
2021/06/10	1	72.20	5	71.42	71.00	-4	14,589	-0.03%
2021/06/09	2	70.90	3	71.67	69.80	-1	14,417	-0.01%
2021/06/08	0	0.00	4.3	70.99	71.40	-4.3	14,302	-0.03%
2021/06/07	2	68.40	5	70.28	71.10	-3	14,221	-0.02%
2021/06/04	0	0.00	1	71.10	69.10	-1	14,091	-0.01%
2021/06/03	3	70.30	2	70.35	70.80	1	13,914	0.01%
2021/06/02	1	68.30	1	68.50	69.00	0	13,719	0.00%
2021/06/01	0	0.00	5	69.32	69.40	-5	13,598	-0.04%
2021/05/31	7	69.23	1	68.80	68.40	6	13,283	0.05%
2021/05/28	3	67.50	1	67.00	67.50	2	13,129	0.02%
2021/05/27	10	66.47	9	66.48	65.60	1	13,009	0.01%
2021/05/26	4	66.60	1	67.50	66.30	3	12,918	0.02%
2021/05/25	3	65.73	19	64.14	67.50	-16	12,631	-0.13%
2021/05/24	3	60.87	2	60.70	61.40	1	12,312	0.01%
2021/05/21	1	60.70	3	61.23	59.80	-2	12,295	-0.02%
2021/05/20	19	59.74	4	60.00	58.80	15	12,298	0.12%
2021/05/19	1	58.10	0	0.00	58.20	1	12,244	0.01%
2021/05/18	0	0.00	2	57.70	58.50	-2	12,109	-0.02%
2021/05/17	2	54.55	3	55.03	53.20	-1	12,039	-0.01%
2021/05/14	2	60.65	3	60.50	57.60	-1	11,963	-0.01%
2021/05/13	5	60.16	4	60.15	59.50	1	11,838	0.01%
2021/05/12	8	62.51	12	62.33	59.40	-4	11,728	-0.03%
2021/05/11	13	63.65	6	63.23	63.30	7	11,444	0.06%
2021/05/10	6	67.25	1	66.20	66.90	5	11,262	0.04%
2021/05/07	18	68.57	20	69.07	68.00	-2	11,214	-0.02%
2021/05/06	14	67.05	12	68.05	67.00	2	11,047	0.02%
2021/05/05	8	70.04	12	67.83	66.50	-4	10,896	-0.04%
2021/05/04	46.4	69.46	38	68.77	73.80	8.4	10,606	0.08%
2021/05/03	29	71.26	30	71.21	69.80	-1	10,416	-0.01%
2021/04/29	47	73.14	61	73.33	74.50	-14	10,415	-0.13%
2021/04/28	8	65.71	14	66.26	67.80	-6	9,319	-0.06%
2021/04/27	7	61.51	10	60.63	61.70	-3	8,510	-0.04%
2021/04/26	20	61.20	7	61.41	62.60	13	8,303	0.16%
2021/04/23	4	58.08	6	58.05	58.80	-2	7,967	-0.03%
2021/04/22	3	57.87	12	58.20	56.50	-9	8,021	-0.11%
2021/04/21	3	59.17	4	59.65	58.70	-1	7,949	-0.01%
2021/04/20	3	59.40	4	60.40	61.00	-1	7,961	-0.01%
2021/04/19	2	60.05	9	59.56	59.00	-7	7,977	-0.09%
2021/04/16	22	58.79	20	59.01	59.50	2	7,882	0.03%
2021/04/15	6	57.53	3	58.43	59.30	3	7,719	0.04%
2021/04/14	13	58.05	5	59.74	56.40	8	7,561	0.11%
2021/04/13	15	57.26	15.2	58.58	57.90	-0.2	7,244	0.00%
2021/04/12	12	58.99	38	57.71	56.90	-26	6,962	-0.37%
2021/04/09	23	58.29	44	58.44	57.50	-21	6,837	-0.31%
2021/04/08	12	56.23	19.1	56.78	57.20	-7.1	6,536	-0.11%
2021/04/07	18	55.74	27.2	55.95	57.40	-9.2	6,373	-0.14%
2021/04/06	13	53.48	0	0.00	53.40	13	6,225	0.21%
2021/04/01	1	52.90	3	52.47	53.00	-2	6,271	-0.03%
2021/03/31	32	52.96	0	0.00	52.10	32	6,248	0.51%
2021/03/30	0	0.00	1	52.40	52.40	-1	6,224	-0.02%
2021/03/29	0	0.00	2	52.00	51.90	-2	6,285	-0.03%
2021/03/26	2	51.90	2	51.95	52.10	0	6,383	0.00%
2021/03/25	2	50.55	0	0.00	50.40	2	6,379	0.03%
2021/03/24	1	50.70	0	0.00	50.70	1	6,395	0.02%
2021/03/22	0	51.30	0	0.00	51.40	0	6,455	0.00%
2021/03/19	1	51.10	0	0.00	51.00	1	6,639	0.02%
2021/03/18	1	52.50	1	52.50	51.90	0	6,650	0.00%
2021/03/17	0	51.98	1	52.20	51.90	-1	6,711	-0.01%
2021/03/16	0.1	51.70	1	52.40	51.90	-0.9	6,770	-0.01%
2021/03/15	1	51.70	0	0.00	51.60	1	6,891	0.01%
2021/03/11	0.1	50.30	0	0.00	51.00	0.1	7,576	0.00%
2021/03/09	0.1	49.45	0	0.00	49.50	0.1	8,093	0.00%
2021/03/08	20	50.25	0	0.00	49.95	20	8,096	0.25%
2021/03/05	0	0.00	0	50.00	49.95	0	8,098	0.00%
2021/03/04	6	50.88	8	50.70	50.90	-2	8,126	-0.02%
2021/03/03	14	51.40	22	51.90	51.90	-8	8,098	-0.10%
2021/03/02	1.2	52.32	50	52.60	52.10	-48.8	8,061	-0.61%
2021/02/26	10	53.50	0	0.00	53.00	10	8,057	0.12%
2021/02/25	6	53.43	0	0.00	53.40	6	8,060	0.07%
2021/02/24	16	54.52	0	0.00	53.90	16	8,146	0.20%
2021/02/23	42	55.47	6	55.40	55.40	36	8,135	0.44%
2021/02/22	0	0.00	22	57.11	57.30	-22	8,151	-0.27%
2021/02/19	10	55.70	2	55.00	55.90	8	8,006	0.10%
2021/02/18	0	0.00	3	53.93	54.00	-3	7,934	-0.04%
2021/02/17	1	52.70	4	53.33	53.20	-3	7,932	-0.04%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	13	52.57	0	0.00	52.20	13	7,859	0.17%
2021/02/03	0	0.00	3	53.40	53.30	-3	7,823	-0.04%
2021/02/02	1	53.30	2	52.00	52.90	-1	7,771	-0.01%
2021/02/01	0	0.00	1	51.60	51.40	-1	7,737	-0.01%
2021/01/29	1	55.00	1	52.20	52.20	0	7,685	0.00%
2021/01/28	1	53.50	3	53.47	53.40	-2	7,537	-0.03%
2021/01/27	0	0.00	1	52.90	52.50	-1	7,391	-0.01%
2021/01/26	13	52.69	23	52.30	51.10	-10	7,215	-0.14%
2021/01/25	36	56.40	25	54.13	54.10	11	7,011	0.16%
2021/01/22	26	55.25	22	55.11	57.90	4	6,417	0.06%
2021/01/21	1	52.70	1	53.00	52.70	0	5,889	0.00%
2021/01/20	0	0.00	3	51.47	51.00	-3	5,790	-0.05%
2021/01/19	1	53.00	0	0.00	53.00	1	5,727	0.02%
2021/01/18	0	0.00	3	52.70	52.40	-3	5,755	-0.05%
2021/01/15	4	53.63	4	54.20	53.40	0	5,758	0.00%
2021/01/14	0	0.00	3	53.97	54.00	-3	5,626	-0.05%
2021/01/13	2	53.80	11	53.59	54.00	-9	5,539	-0.16%
2021/01/12	0	0.00	13	52.02	52.00	-13	5,405	-0.24%
2021/01/11	4	51.30	4	51.00	51.60	0	5,245	0.00%
2021/01/08	2	48.65	4	48.89	48.75	-2	5,169	-0.04%
2021/01/07	7	49.72	1	49.70	49.75	6	5,113	0.12%
2021/01/06	1	49.15	0	0.00	49.30	1	5,073	0.02%
2021/01/04	3	51.40	1	51.20	52.20	2	4,891	0.04%
2020/12/31	0	0.00	5	51.00	50.90	-5	4,803	-0.10%
2020/12/29	7	52.36	0	0.00	51.90	7	4,740	0.15%
2020/12/28	7	51.29	1	51.50	51.80	6	4,581	0.13%
2020/12/23	2	51.05	4	51.15	51.20	-2	4,403	-0.05%
2020/12/22	2	50.23	1	49.65	49.65	1	4,331	0.02%
2020/12/16	0	0.00	1	50.90	50.50	-1	4,107	-0.02%
2020/12/15	3	50.90	3	50.80	50.40	0	4,083	0.00%
2020/12/11	2	49.80	0	0.00	49.50	2	3,852	0.05%
2020/12/10	2.1	51.55	2	51.25	50.70	0.1	3,835	0.00%
2020/12/09	1	51.10	0	0.00	51.70	1	3,743	0.03%
2020/12/08	3	53.40	0	0.00	52.70	3	3,599	0.08%
2020/12/07	6	54.63	4	55.68	55.40	2	3,438	0.06%
2020/12/04	15	51.73	28	52.66	53.40	-13	2,870	-0.45%
2020/12/03	3	49.48	4	49.10	48.55	-1	2,374	-0.04%
2020/11/30	10	48.60	2	48.30	47.95	8	2,292	0.35%
2020/11/27	0	0.00	2	47.28	47.05	-2	2,241	-0.09%
2020/11/25	3.1	46.26	106	46.54	46.05	-102.9	2,250	-4.57%	大賣/鉅額交易
2020/11/24	8	47.01	101	46.84	47.00	-93	2,210	-4.21%	大賣/
2020/11/23	207	47.73	6	47.56	47.65	201	2,171	9.25%	大買/鉅額交易
2020/11/20	0	0.00	1	45.90	46.05	-1	2,028	-0.05%
2020/11/19	15	45.95	13	45.86	45.35	2	1,985	0.10%
2020/11/18	1	45.65	25	45.50	45.50	-24	1,872	-1.28%
2020/11/17	4	45.30	4	45.35	45.35	0	1,872	0.00%
2020/11/16	0	44.90	11	44.95	45.15	-11	1,890	-0.58%
2020/11/13	35	44.26	0	0.00	44.35	35	1,879	1.86%
2020/11/11	1	43.60	1	44.00	43.70	0	1,877	0.00%
2020/11/10	0	0.00	7	43.70	43.85	-7	1,890	-0.37%
2020/11/06	0	0.00	1	42.75	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	1	42.25	42.30	-1	1,880	-0.05%
2020/10/28	1	42.85	0	0.00	42.80	1	2,080	0.05%
2020/10/27	3	43.17	2	43.65	43.40	1	2,133	0.05%
2020/10/26	6	43.08	0	0.00	43.35	6	2,166	0.28%
2020/10/23	0	0.00	3	44.02	44.10	-3	2,143	-0.14%
2020/10/22	3	42.98	0	0.00	43.00	3	2,260	0.13%
2020/10/21	5	43.40	15	43.51	43.05	-10	2,425	-0.41%
2020/10/20	13	43.10	0	0.00	43.05	13	2,688	0.48%
2020/10/19	0	0.00	1	43.70	44.15	-1	2,701	-0.04%
2020/10/16	0	0.00	1	42.90	42.25	-1	2,745	-0.04%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/10/06	1	44.30	0	0.00	44.50	1	3,167	0.03%
2020/09/29	0.1	43.35	0	0.00	43.35	0.1	3,702	0.00%
2020/09/25	5	41.90	0	0.00	42.00	5	4,182	0.12%
2020/09/02	2	45.15	0	0.00	45.10	2	6,696	0.03%
2020/08/20	0	0.00	2	42.00	42.40	-2	6,915	-0.03%
2020/08/19	1	45.00	2	45.65	45.20	-1	6,871	-0.01%
2020/08/17	1	46.85	0	0.00	47.00	1	6,914	0.01%
2020/08/12	1	46.50	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	47.35	0	0.00	47.30	1	6,969	0.01%
2020/08/05	11	48.25	10	48.50	48.60	1	6,887	0.01%
2020/08/03	1	47.10	1	47.50	47.10	0	6,806	0.00%
2020/07/31	1	46.75	1	46.60	47.05	0	6,820	0.00%
2020/07/29	0	0.00	33	46.48	46.95	-33	6,725	-0.49%
2020/07/28	28	48.21	1	49.95	46.20	27	6,658	0.41%
2020/07/27	17	50.39	2	50.60	49.15	15	6,524	0.23%
2020/07/24	16	53.14	22	53.05	52.10	-6	6,354	-0.09%
2020/07/23	0	0.00	37	52.17	52.90	-37	6,085	-0.61%
2020/07/22	38	52.15	0	0.00	52.50	38	6,034	0.63%
2020/07/21	0	0.00	6	52.10	53.00	-6	6,100	-0.10%
2020/07/20	2	50.80	2	50.70	50.80	0	6,105	0.00%
2020/07/16	6	50.43	1	50.80	50.10	5	6,051	0.08%
2020/07/15	2	50.50	0.8	50.30	50.10	1.2	6,025	0.02%
2020/07/14	2	50.80	4	51.03	51.00	-2	6,004	-0.03%
2020/07/10	3	50.70	2	50.80	50.80	1	5,933	0.02%
2020/07/09	7	53.09	5	54.26	52.60	2	5,837	0.03%
2020/07/08	3	53.37	5	53.72	54.00	-2	5,663	-0.04%
2020/07/07	6.2	51.84	1	51.80	51.50	5.2	5,429	0.10%
2020/07/06	2	54.25	3	54.83	54.00	-1	5,261	-0.02%
2020/07/03	8	54.05	10	53.11	52.80	-2	5,033	-0.04%
2020/07/02	10	48.55	21	50.62	51.30	-11	4,544	-0.24%
2020/07/01	0	0.00	12	46.82	47.75	-12	4,233	-0.28%
2020/06/30	3	47.97	9	47.49	46.40	-6	4,065	-0.15%
2020/06/29	5	45.85	2	47.20	46.50	3	3,795	0.08%
2020/06/24	5	44.65	14	45.01	44.80	-9	3,484	-0.26%
2020/06/23	2	43.30	1	43.65	43.35	1	3,083	0.03%
2020/06/22	0	0.00	1	42.85	42.70	-1	2,987	-0.03%
2020/06/19	7	42.46	0	0.00	41.00	7	2,984	0.23%
2020/06/18	2	41.40	0	0.00	41.80	2	2,809	0.07%
2020/06/16	0	0.00	3	41.80	41.90	-3	2,819	-0.11%
2020/06/10	5	44.20	0	0.00	44.20	5	2,951	0.17%
2020/06/09	1	44.05	10	44.50	44.35	-9	2,993	-0.30%
2020/06/08	10.2	44.95	2	45.00	44.90	8.2	3,017	0.27%
2020/06/02	1	44.25	0	0.00	44.40	1	2,974	0.03%
2020/06/01	5	44.85	4	44.85	45.10	1	2,948	0.03%
2020/05/29	0	0.00	1	43.60	43.60	-1	2,905	-0.03%
2020/05/28	2	43.57	2	44.68	43.35	0	2,887	0.00%
2020/05/27	1	43.95	0	0.00	43.85	1	2,902	0.03%
2020/05/26	2	43.58	0	0.00	43.20	2	2,910	0.07%
2020/05/22	60	44.80	51	43.92	43.60	9	2,934	0.31%
2020/05/21	0	0.00	3	43.92	43.95	-3	2,875	-0.10%
2020/05/15	1	41.50	0	0.00	41.35	1	2,838	0.04%
2020/05/13	0	0.00	3	43.68	43.70	-3	2,869	-0.10%
2020/05/11	1	43.60	1	43.35	43.35	0	2,927	0.00%
2020/05/07	0.2	43.65	1	43.80	43.55	-0.8	2,940	-0.03%
2020/05/06	1	42.80	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	1	42.30	42.80	-1	2,964	-0.03%
2020/04/30	1	43.75	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1	42.95	0	0.00	43.20	1	3,039	0.03%
2020/04/27	4	42.88	0	0.00	42.80	4	3,171	0.13%
2020/04/24	5	43.02	2	42.15	42.55	3	3,160	0.09%
2020/04/23	6	45.19	7	44.96	45.30	-1	3,036	-0.03%
2020/04/21	2	42.58	1	43.80	41.80	1	2,950	0.03%
2020/04/20	0	0.00	1	43.00	43.00	-1	3,053	-0.03%
2020/04/17	1	41.70	2	42.95	42.05	-1	3,103	-0.03%
2020/04/14	0	0.00	4	40.90	41.00	-4	3,368	-0.12%
2020/04/13	0	0.00	10	39.80	39.80	-10	3,432	-0.29%
2020/04/09	2	40.80	1	40.75	40.35	1	3,753	0.03%
2020/04/08	11	41.14	0	0.00	41.20	11	3,905	0.28%
2020/04/07	0.2	38.85	0	0.00	38.80	0.2	3,875	0.01%
2020/03/25	0	0.00	1	36.40	36.40	-1	3,837	-0.03%
2020/03/20	2	31.80	0	0.00	32.05	2	3,796	0.05%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/16	3	34.82	0	0.00	32.70	3	3,763	0.08%
2020/03/13	0	0.00	2	34.55	34.55	-2	3,676	-0.05%
2020/03/12	1	39.00	1	39.50	38.35	0	3,623	0.00%
2020/03/11	1	43.90	0	0.00	42.35	1	3,576	0.03%
2020/03/09	1	43.00	4	44.18	42.80	-3	3,570	-0.08%
2020/03/06	0	0.00	15	45.22	45.05	-15	3,566	-0.42%
2020/03/05	6	45.72	0	0.00	45.90	6	3,598	0.17%
2020/03/04	0	0.00	1	45.05	45.05	-1	3,633	-0.03%
2020/03/02	1	45.25	0	0.00	45.00	1	3,613	0.03%
2020/02/27	3	45.80	0	0.00	44.05	3	3,588	0.08%
2020/02/21	0	0.00	1	47.55	47.65	-1	3,525	-0.03%
2020/02/20	1	48.80	0	0.00	48.15	1	3,499	0.03%
2020/02/18	4	48.24	0	0.00	48.90	4	3,514	0.11%
2020/02/17	2	48.45	0	0.00	48.45	2	3,503	0.06%
2020/02/13	5	50.06	4	50.50	50.00	1	3,453	0.03%
2020/02/12	1	48.35	0	0.00	49.25	1	3,412	0.03%
2020/02/07	1	47.00	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	47.70	48.30	-1	3,450	-0.03%
2020/02/05	1	47.40	0	0.00	47.00	1	3,439	0.03%
2020/02/04	4	47.48	0	0.00	48.00	4	3,428	0.12%
2020/02/03	0	0.00	1	45.95	46.60	-1	3,452	-0.03%
2020/01/31	13	49.79	3	49.57	49.45	10	3,488	0.29%
2020/01/15	0	0.00	1	59.00	58.90	-1	3,685	-0.03%
2020/01/14	8	60.84	6	60.80	59.40	2	3,670	0.05%
2020/01/13	0	0.00	1	58.60	59.50	-1	3,550	-0.03%
2020/01/10	1	58.90	4	58.60	58.60	-3	3,536	-0.08%
2020/01/09	2	57.80	4	57.88	58.30	-2	3,463	-0.06%
2020/01/08	1	56.30	0	0.00	55.70	1	3,326	0.03%
2020/01/06	0	0.00	1	58.50	56.60	-1	3,189	-0.03%
2020/01/03	5	60.84	12	60.05	59.00	-7	3,236	-0.22%
2020/01/02	4	59.23	8	58.83	59.20	-4	3,036	-0.13%
2019/12/31	0	0.00	1	56.60	56.30	-1	2,891	-0.03%
2019/12/27	0	0.00	1	56.80	56.50	-1	3,048	-0.03%
2019/12/26	2	56.95	1	57.70	56.70	1	3,070	0.03%
2019/12/23	0	0.00	1	55.50	55.40	-1	3,116	-0.03%
2019/12/20	2	56.60	0	0.00	56.50	2	3,169	0.06%
2019/12/18	4	57.00	4	56.20	56.20	0	3,316	0.00%
2019/12/17	4	56.20	4	56.70	56.70	0	3,756	0.00%
2019/12/16	0	0.00	1	56.50	56.20	-1	4,080	-0.02%
2019/12/13	2	55.15	2	55.40	55.10	0	4,112	0.00%
2019/12/12	3	56.50	0	0.00	55.80	3	4,110	0.07%
2019/12/11	7	55.01	0	0.00	55.00	7	4,047	0.17%
2019/12/04	2	52.75	0	0.00	52.70	2	4,295	0.05%
2019/12/02	2	54.50	2	53.60	53.60	0	4,322	0.00%
2019/11/29	1	57.10	0	0.00	55.50	1	4,310	0.02%
2019/11/27	2	56.10	0	0.00	56.10	2	4,348	0.05%
2019/11/26	1	56.40	0	0.00	56.50	1	4,448	0.02%
2019/11/25	0	0.00	65	55.66	55.70	-65	4,482	-1.45%
2019/11/22	0	0.00	1	55.10	55.00	-1	4,476	-0.02%
2019/11/15	6	54.63	0	0.00	55.10	6	4,998	0.12%
2019/11/14	0	0.00	1	54.40	54.20	-1	5,063	-0.02%
2019/11/13	1	55.30	1	54.60	55.40	0	5,266	0.00%
2019/11/11	0	0.00	4	54.10	54.10	-4	5,362	-0.07%
2019/11/07	1	57.40	0	0.00	57.40	1	5,381	0.02%
2019/11/06	1	58.20	1	58.30	58.20	0	5,429	0.00%
2019/11/05	1	59.00	5	58.72	58.70	-4	5,471	-0.07%
2019/11/04	5	57.98	0	0.00	58.00	5	5,545	0.09%
2019/11/01	3	57.60	0	0.00	57.40	3	5,587	0.05%
2019/10/30	0	0.00	1	59.80	59.50	-1	5,631	-0.02%
2019/10/29	6	60.13	6	60.73	60.00	0	5,586	0.00%
2019/10/28	13	60.36	9	60.52	60.60	4	5,596	0.07%
2019/10/25	1	58.50	1	59.40	58.50	0	5,523	0.00%
2019/10/24	4	58.68	10	58.99	59.00	-6	5,619	-0.11%
2019/10/22	2	57.00	0	0.00	56.70	2	6,112	0.03%
2019/10/21	0	0.00	1	56.10	56.70	-1	6,112	-0.02%
2019/10/18	5	57.00	0	0.00	55.60	5	6,120	0.08%
2019/10/16	5	56.08	1	56.10	55.20	4	6,171	0.06%
2019/10/15	1	56.10	0	0.00	55.70	1	6,166	0.02%
2019/10/14	4	55.80	0	0.00	55.80	4	6,180	0.06%
2019/10/09	4	55.50	5	55.28	55.20	-1	6,182	-0.02%
2019/10/04	8	58.44	1	59.20	58.20	7	6,210	0.11%
2019/10/03	2	57.60	0	0.00	57.50	2	6,118	0.03%
2019/10/02	2	58.25	1	58.40	58.50	1	6,113	0.02%
2019/10/01	0	0.00	2	58.10	58.30	-2	6,158	-0.03%
2019/09/27	2	58.15	0	0.00	57.80	2	6,240	0.03%
2019/09/25	1	59.40	2	58.90	59.60	-1	6,379	-0.02%
2019/09/24	1	60.50	2	60.25	59.20	-1	6,395	-0.02%
2019/09/23	3	61.30	5	61.54	61.30	-2	6,301	-0.03%
2019/09/20	11	62.49	15	62.33	60.80	-4	6,224	-0.06%
2019/09/19	9	60.80	5	61.68	61.60	4	5,795	0.07%
2019/09/12	1	58.80	0	0.00	58.20	1	5,644	0.02%
2019/09/11	1	59.20	1	58.90	58.70	0	5,630	0.00%
2019/09/10	1	59.00	1	58.20	58.00	0	5,584	0.00%
2019/09/09	0	0.00	2	59.15	58.00	-2	5,544	-0.04%
2019/09/05	2	58.00	0	0.00	58.00	2	5,382	0.04%
2019/09/03	2	57.95	0	0.00	56.50	2	5,439	0.04%
2019/08/30	6	57.97	101	57.22	56.80	-95	5,419	-1.75%	大賣/
2019/08/29	103	56.83	3	57.00	57.00	100	5,340	1.87%	大買/
2019/08/28	3	55.20	0	0.00	55.50	3	5,235	0.06%
2019/08/21	1	57.90	0	0.00	57.20	1	5,041	0.02%
2019/08/20	3	59.23	3	58.77	58.10	0	4,947	0.00%
2019/08/19	0	0.00	3	56.00	56.10	-3	4,697	-0.06%
2019/08/16	3	54.13	3	54.07	54.10	0	4,616	0.00%
2019/08/15	0	0.00	3	53.13	52.80	-3	4,413	-0.07%
2019/08/14	0	0.00	1	53.50	52.40	-1	4,405	-0.02%
2019/08/13	0	0.00	30	54.66	53.50	-30	4,355	-0.69%
2019/08/12	0	0.00	20	55.30	55.30	-20	4,337	-0.46%
2019/08/08	0	0.00	114	55.31	55.70	-114	4,286	-2.66%	大賣/鉅額交易
2019/08/07	1	56.30	0	0.00	54.00	1	4,232	0.02%
2019/08/06	16	55.21	12	54.91	55.00	4	4,193	0.10%
2019/08/05	1	58.00	1	58.10	56.60	0	4,101	0.00%
2019/08/02	1	59.60	0	0.00	59.00	1	4,055	0.02%
2019/08/01	44	62.54	5	61.66	61.30	39	4,025	0.97%
2019/07/31	120	61.59	1	62.50	62.90	119	3,997	2.98%	大買/鉅額交易
2019/07/30	1	64.70	0	0.00	60.40	1	3,974	0.03%
2019/07/29	5	62.40	10	62.70	63.40	-5	3,861	-0.13%
2019/07/26	19	62.82	14	63.24	63.50	5	3,813	0.13%
2019/07/25	10	62.40	5	63.36	61.50	5	3,734	0.13%
2019/07/24	0	0.00	2	58.85	60.70	-2	3,387	-0.06%
2019/07/23	1	55.40	0	0.00	55.20	1	3,258	0.03%
2019/07/18	6	56.38	6	55.72	53.20	0	3,432	0.00%
2019/07/16	0	0.00	7	55.33	55.40	-7	3,466	-0.20%
2019/07/15	2	56.40	0	0.00	55.90	2	3,586	0.06%
2019/07/12	1	56.10	0	0.00	56.40	1	3,660	0.03%
2019/07/11	2	56.45	1	56.20	56.80	1	3,642	0.03%
2019/07/10	2	54.65	7	55.07	55.30	-5	3,519	-0.14%
2019/07/09	1	53.30	0	0.00	54.00	1	3,451	0.03%
2019/07/08	1	52.50	0	0.00	52.20	1	3,411	0.03%
2019/07/05	0	0.00	3	54.00	54.50	-3	3,418	-0.09%
2019/07/04	0	0.00	2	53.00	53.70	-2	3,400	-0.06%
2019/07/03	10	52.76	8	52.38	51.10	2	3,368	0.06%
2019/07/01	0	0.00	1	49.90	50.70	-1	3,203	-0.03%
2019/06/27	5	48.60	1.3	48.56	48.60	3.7	3,217	0.12%
2019/06/25	2	49.68	1	49.45	48.35	1	3,182	0.03%
2019/06/24	0	0.00	3	48.98	49.75	-3	3,017	-0.10%
2019/06/20	0	0.00	1	48.25	48.40	-1	2,927	-0.03%
2019/06/14	0	0.00	2	47.15	46.85	-2	3,038	-0.07%
2019/06/13	0	0.00	1	46.90	47.05	-1	3,039	-0.03%
2019/06/12	2	47.70	1	47.75	48.00	1	3,022	0.03%
2019/06/10	1	45.70	0	0.00	44.70	1	2,927	0.03%
2019/06/04	0	0.00	1	44.00	43.70	-1	2,933	-0.03%
2019/05/07	0	0.00	5	49.95	49.60	-5	3,653	-0.14%
2019/05/06	2	50.00	0	0.00	49.95	2	3,669	0.05%
2019/05/03	3	50.63	0	0.00	51.40	3	3,649	0.08%
2019/05/02	1	50.80	0	0.00	50.70	1	3,654	0.03%
2019/04/29	2	51.35	11	50.76	49.55	-9	3,696	-0.24%
2019/04/25	0	0.00	3	50.50	50.60	-3	3,583	-0.08%
2019/04/23	5	47.90	0	0.00	47.85	5	3,476	0.14%
2019/04/19	18	49.52	3	49.62	49.80	15	3,458	0.43%
2019/04/18	5	48.24	7	47.93	47.75	-2	3,312	-0.06%
2019/04/15	0	0.00	1	47.20	47.15	-1	3,240	-0.03%
2019/04/10	4	47.16	1	47.70	47.40	3	3,284	0.09%
2019/04/09	7	47.03	2	47.80	46.70	5	3,271	0.15%
2019/04/08	2	45.98	0	0.00	45.85	2	3,231	0.06%
2019/04/01	1	44.85	1	45.40	44.45	0	3,397	0.00%
2019/03/29	1	44.15	1	44.20	44.55	0	3,373	0.00%
2019/03/25	1	44.05	0	0.00	44.10	1	3,434	0.03%
2019/03/21	0	0.00	2	45.90	45.80	-2	3,419	-0.06%
2019/03/19	0	0.00	1	46.45	46.40	-1	3,401	-0.03%
2019/03/13	1	44.70	0	0.00	44.65	1	3,399	0.03%
2019/03/11	0	0.00	1	43.85	43.75	-1	3,458	-0.03%
2019/03/06	2	44.08	0	0.00	44.20	2	3,639	0.05%
2019/03/04	2.4	44.96	0	0.00	44.90	2.4	3,854	0.06%
2019/02/25	0	0.00	1	47.90	47.85	-1	3,907	-0.03%
2019/02/20	21	50.88	22	50.73	48.30	-1	4,041	-0.02%
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/13	0	0.00	5	43.10	43.00	-5	3,482	-0.14%
2019/02/11	2	43.20	0	0.00	43.70	2	3,445	0.06%
2019/01/29	0	0.00	1	43.90	43.35	-1	3,481	-0.03%
2019/01/28	0	0.00	1	44.85	44.40	-1	3,505	-0.03%
2019/01/25	2	44.05	0	0.00	44.10	2	3,574	0.06%
2019/01/24	2	43.60	0	0.00	43.65	2	3,590	0.06%
2019/01/21	2	44.45	2	44.20	44.50	0	3,757	0.00%
2019/01/17	1	43.00	0	0.00	42.25	1	3,816	0.03%
2019/01/08	0	0.00	1	41.30	41.10	-1	3,839	-0.03%
2019/01/07	0	0.00	12	40.42	40.10	-12	3,844	-0.31%
2019/01/04	4	39.23	1	39.80	39.10	3	3,894	0.08%
2019/01/03	2	40.85	0	0.00	40.65	2	3,914	0.05%
2019/01/02	11	43.08	20	43.13	42.60	-9	3,940	-0.23%
2018/12/28	20	42.55	1	42.55	42.30	19	3,955	0.48%
2018/12/27	0	0.00	1	41.85	41.40	-1	4,015	-0.02%
2018/12/26	1	40.95	11	44.80	41.00	-10	4,045	-0.25%
2018/12/25	10	42.23	2	41.20	42.25	8	3,913	0.20%
2018/12/24	0	0.00	2	40.20	41.20	-2	3,875	-0.05%
2018/12/21	3	39.40	0	0.00	39.10	3	3,897	0.08%
2018/12/20	1	39.55	1	39.80	40.30	0	3,893	0.00%
2018/12/18	0	0.00	1	40.95	40.30	-1	3,914	-0.03%
2018/12/14	1	40.20	0	0.00	40.45	1	4,155	0.02%
2018/12/13	0	0.00	4	41.00	40.60	-4	4,160	-0.10%
2018/12/12	0	0.00	1	41.55	41.50	-1	4,166	-0.02%
2018/12/06	0	0.00	4	40.70	39.50	-4	4,326	-0.09%
2018/12/05	5	40.88	1	41.20	40.85	4	4,361	0.09%
2018/12/04	6	42.03	2	42.15	41.80	4	4,542	0.09%
2018/12/03	1	42.00	1	42.40	42.00	0	4,711	0.00%
2018/11/30	2	40.90	2	41.40	40.90	0	4,696	0.00%
2018/11/29	1	41.25	3	41.15	41.00	-2	4,804	-0.04%
2018/11/28	33	39.18	32	39.46	40.15	1	5,009	0.02%
2018/11/27	4	38.11	33	38.37	39.10	-29	5,358	-0.54%
2018/11/26	30	37.08	31	37.64	37.00	-1	5,392	-0.02%
2018/11/23	2	36.10	9	36.08	36.00	-7	5,385	-0.13%
2018/11/22	1	37.45	25	37.31	36.10	-24	5,414	-0.44%
2018/11/21	2	36.95	2	35.58	36.95	0	5,308	0.00%
2018/11/20	65	36.70	1	36.45	36.25	64	5,245	1.22%
2018/11/19	0	0.00	3	37.25	37.25	-3	5,169	-0.06%
2018/11/14	2	32.85	1	32.65	32.35	1	5,172	0.02%
2018/11/13	1	31.90	3	32.75	32.90	-2	5,203	-0.04%
2018/11/12	1	33.45	0	0.00	32.60	1	5,232	0.02%
2018/11/09	1	32.75	1	33.45	33.40	0	5,285	0.00%
2018/11/08	2	33.98	1	33.65	33.20	1	5,324	0.02%
2018/11/07	3	33.23	3	33.07	33.40	0	5,364	0.00%
2018/11/06	2	33.53	1	33.80	32.00	1	5,405	0.02%
2018/11/05	0	0.00	20	33.55	33.70	-20	5,394	-0.37%
2018/11/02	0	0.00	1	34.50	33.75	-1	5,406	-0.02%
2018/11/01	20	32.70	0	0.00	32.80	20	5,375	0.37%
2018/10/29	2	29.98	0	0.00	29.60	2	5,226	0.04%
2018/10/25	2	33.30	0	0.00	32.40	2	5,023	0.04%
2018/10/23	1	38.80	0	0.00	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	40.40	41.10	-1	4,950	-0.02%
2018/10/19	1	40.80	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	41.60	0	0.00	42.30	1	4,942	0.02%
2018/10/17	1	41.70	1	42.20	41.65	0	4,936	0.00%
2018/10/12	3	38.23	0	0.00	39.60	3	5,006	0.06%
2018/10/11	5	38.80	0	0.00	38.70	5	4,972	0.10%
2018/10/08	5	45.64	3	47.05	45.70	2	4,961	0.04%
2018/10/04	1	48.75	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	50.80	0	0.00	50.50	1	4,879	0.02%
2018/10/02	1	54.70	0	0.00	53.20	1	4,850	0.02%
2018/09/27	1	55.20	0	0.00	55.20	1	4,844	0.02%
2018/09/26	1	56.90	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.60	0	0.00	57.90	1	4,866	0.02%
2018/09/20	8	62.33	128	60.44	60.20	-120	4,731	-2.54%	大賣/鉅額交易
2018/09/19	0	0.00	10	67.80	66.80	-10	4,615	-0.22%
2018/09/18	31	66.71	1	67.10	67.50	30	4,608	0.65%
2018/09/17	100	66.62	2	67.90	67.90	98	4,587	2.14%
2018/09/11	1	68.80	0	0.00	68.40	1	4,384	0.02%
2018/09/10	0	0.00	2	68.00	70.50	-2	4,312	-0.05%
2018/09/07	2	69.30	5	69.60	69.90	-3	4,199	-0.07%
2018/09/06	1	68.10	1	68.50	67.80	0	3,989	0.00%
2018/09/05	0	0.00	7	68.96	68.50	-7	3,943	-0.18%
2018/09/04	6	68.42	2	69.50	67.50	4	3,797	0.11%
2018/09/03	5	72.78	1	72.20	69.50	4	3,528	0.11%
2018/08/31	4	68.05	3	69.77	71.60	1	3,104	0.03%
2018/08/28	0	0.00	2	62.80	62.00	-2	2,993	-0.07%
2018/08/24	1	64.60	1	64.10	64.00	0	3,033	0.00%
2018/08/14	0	0.00	0	61.60	61.00	0	2,934	0.00%
2018/08/09	0	0.00	1	59.80	59.10	-1	2,820	-0.04%
2018/08/08	5	60.32	5	60.92	61.50	0	2,780	0.00%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/07/31	1	60.30	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	63.60	0	0.00	61.80	1	2,872	0.03%
2018/07/20	0	0.00	1	67.50	67.30	-1	3,361	-0.03%
2018/07/16	0	0.00	1	67.00	66.90	-1	3,442	-0.03%
2018/07/10	0	0.00	1	62.00	63.40	-1	3,429	-0.03%
2018/06/07	1	64.50	0	0.00	64.20	1	4,605	0.02%
2018/06/04	3	63.30	0	0.00	63.30	3	4,947	0.06%
2018/05/30	2	62.40	0	0.00	62.30	2	6,196	0.03%
2018/05/28	1	64.60	0	0.00	64.00	1	6,402	0.02%
2018/05/25	5	66.10	0	0.00	66.10	5	6,506	0.08%
2018/05/10	2	67.20	2	67.30	67.50	0	8,198	0.00%
2018/05/04	22	66.95	0	0.00	66.50	22	9,589	0.23%
2018/05/03	0	0.00	1	67.50	68.40	-1	10,151	-0.01%
2018/05/02	1	68.80	8	67.08	66.60	-7	10,875	-0.06%
2018/04/30	7	65.49	1	66.50	67.00	6	11,082	0.05%
2018/04/27	5	60.60	10	57.80	62.00	-5	10,952	-0.05%
2018/04/26	1	60.00	0	0.00	59.70	1	10,891	0.01%
2018/04/25	1	60.00	0	0.00	60.00	1	10,922	0.01%
2018/04/20	5	67.96	5	68.06	67.10	0	11,109	0.00%
2018/04/19	5	67.22	8	67.70	68.80	-3	11,216	-0.03%
2018/04/18	3	65.67	3	65.57	65.20	0	11,206	0.00%
2018/04/17	3	66.67	4	66.85	66.40	-1	11,212	-0.01%
2018/04/16	4	66.55	3	66.87	66.80	1	11,251	0.01%
2018/04/13	8	65.35	10	65.45	65.00	-2	11,315	-0.02%
2018/04/12	7	66.01	6	66.20	66.00	1	11,398	0.01%
2018/04/11	2	67.00	3	67.10	65.70	-1	11,398	-0.01%
2018/04/10	1	71.50	1	71.40	70.00	0	11,276	0.00%
2018/04/03	0	0.00	2	70.00	70.10	-2	11,266	-0.02%
2018/03/31	1	69.60	0	0.00	69.40	1	11,250	0.01%
2018/03/27	0	0.00	2.3	71.34	70.90	-2.3	11,389	-0.02%
2018/03/23	4.1	70.02	5	70.26	71.00	-0.9	11,432	-0.01%
2018/03/21	3	74.47	1	74.80	73.50	2	11,517	0.02%
2018/03/19	2	73.10	0	0.00	73.80	2	11,444	0.02%
2018/03/15	1	73.30	2	72.80	73.00	-1	11,464	-0.01%
2018/03/14	2	72.90	1	72.80	72.60	1	11,486	0.01%
2018/03/13	1	70.60	4	72.13	73.20	-3	11,526	-0.03%
2018/03/12	4	71.18	4	69.93	69.10	0	11,502	0.00%
2018/03/09	5	71.80	0	0.00	71.00	5	11,640	0.04%
2018/03/07	1	74.80	2	73.80	73.80	-1	11,676	-0.01%
2018/03/06	70	79.32	69	78.13	77.50	1	11,716	0.01%
2018/03/05	4	73.58	3	73.13	75.40	1	11,460	0.01%
2018/03/02	0	0.00	2	68.60	68.60	-2	11,349	-0.02%
2018/03/01	1	66.60	0	0.00	66.70	1	11,392	0.01%
2018/02/26	2	66.60	100	66.66	66.20	-98	11,445	-0.86%
2018/02/23	34	70.32	60	69.37	68.60	-26	11,346	-0.23%
2018/02/22	130	69.12	1	68.80	68.80	129	11,322	1.14%	大買/鉅額交易
2018/02/21	1	71.60	0	0.00	71.10	1	11,333	0.01%
2018/02/09	5	63.60	5	66.40	68.20	0	11,239	0.00%
2018/02/08	10	69.50	20	68.90	69.10	-10	11,150	-0.09%
2018/02/07	0	0.00	1	71.50	74.90	-1	10,986	-0.01%
2018/02/06	10	68.10	0	0.00	68.10	10	10,953	0.09%
2018/02/05	13	73.76	10	75.40	74.00	3	10,852	0.03%
2018/02/02	15	78.57	15	77.97	78.10	0	10,763	0.00%
2018/02/01	30	78.05	7	79.64	77.90	23	10,709	0.21%
2018/01/31	11	77.92	1	81.20	81.80	10	10,660	0.09%
2018/01/30	3	80.67	1	82.10	79.80	2	10,623	0.02%
2018/01/29	16	81.68	63.7	80.45	82.80	-47.7	10,536	-0.45%
2018/01/26	1	70.30	44	74.58	75.90	-43	9,824	-0.44%
2018/01/25	53	69.51	21	70.60	69.00	32	9,269	0.35%
2018/01/24	1	67.00	3	64.57	68.30	-2	8,504	-0.02%
2018/01/19	1	63.20	0	0.00	61.70	1	8,102	0.01%
2018/01/18	3	63.20	0	0.00	63.50	3	8,028	0.04%
2018/01/17	2	64.00	2	62.80	62.70	0	7,988	0.00%
2018/01/16	2	62.10	0	0.00	63.50	2	7,915	0.03%
2018/01/05	0	0.00	2	59.20	58.50	-2	7,547	-0.03%
2018/01/03	0	0.00	2	59.55	60.30	-2	7,503	-0.03%
2018/01/02	0	0.00	4	56.03	57.30	-4	7,443	-0.05%