智原 (3035)-元大-華山券商分點個股進出

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

智原

(3035)

可現股當沖

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

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-華山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-華山券商分點個股進出
元大-華山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	225.50	1.2	227.00	226.00	-0.2	4,423	0.00%
2024/11/20	1.2	225.42	0	0.00	226.00	1.2	4,452	0.03%
2024/11/19	1.1	218.53	1	215.00	223.50	0.1	4,462	0.00%
2024/11/18	0	220.00	0	0.00	219.50	0	4,449	0.00%
2024/11/14	0	220.00	0.1	221.00	220.00	-0.1	4,481	0.00%
2024/11/12	0	226.50	0	0.00	225.00	0	4,604	0.00%
2024/11/08	0	0.00	0	232.50	232.50	0	4,712	0.00%
2024/11/07	2	242.00	2	238.50	238.50	0	4,781	0.00%
2024/11/06	0	0.00	1	238.00	240.00	-1	4,915	-0.02%
2024/11/04	0	230.50	0	0.00	230.00	0	5,196	0.00%
2024/11/01	0.1	225.50	0	0.00	229.50	0.1	5,181	0.00%
2024/10/30	0	237.86	0	0.00	234.50	0	5,127	0.00%
2024/10/29	1.3	236.26	1	238.00	242.00	0.3	4,972	0.01%
2024/10/28	3	259.50	3	253.50	253.50	0	4,992	0.00%
2024/10/25	1	253.00	0	0.00	254.50	1	5,161	0.02%
2024/10/24	0	260.00	0.1	263.50	258.00	-0.1	5,375	0.00%
2024/10/22	1	270.00	0	0.00	270.50	1	5,590	0.02%
2024/10/18	0	263.00	0	0.00	260.00	0	5,841	0.00%
2024/10/17	1	268.50	0	0.00	267.50	1	6,022	0.02%
2024/10/16	3	268.67	0	0.00	268.50	3	6,168	0.05%
2024/10/15	0	275.50	0	0.00	274.50	0	6,520	0.00%
2024/10/14	0	270.50	2	273.00	274.00	-2	6,527	-0.03%
2024/10/11	0	268.00	0	0.00	267.50	0	6,553	0.00%
2024/10/09	0	263.50	0	0.00	259.00	0	6,577	0.00%
2024/10/08	1.1	253.14	0	0.00	261.00	1.1	6,681	0.02%
2024/09/26	0	265.00	0	0.00	264.50	0	7,551	0.00%
2024/09/25	0	267.50	0	0.00	266.00	0	7,646	0.00%
2024/09/19	0	264.00	1	263.00	264.50	-1	8,278	-0.01%
2024/09/18	1	253.00	0	0.00	252.50	1	8,383	0.01%
2024/09/16	0	264.50	0	0.00	262.00	0	8,443	0.00%
2024/09/13	0	266.00	0	0.00	265.50	0	8,730	0.00%
2024/09/12	1	265.00	0	0.00	265.50	1	8,906	0.01%
2024/09/11	0	254.00	0	0.00	253.50	0	9,184	0.00%
2024/09/10	0	256.00	0	0.00	254.50	0	9,423	0.00%
2024/09/09	0	261.00	0	0.00	264.00	0	9,559	0.00%
2024/09/05	0	259.00	1.4	262.57	258.00	-1.4	9,681	-0.01%
2024/09/04	1.3	271.83	0	0.00	265.00	1.3	9,674	0.01%
2024/08/30	1	300.50	1	302.50	304.00	0	9,714	0.00%
2024/08/29	0	297.50	0	0.00	302.50	0	9,892	0.00%
2024/08/28	4	293.50	4	295.50	291.50	0	9,812	0.00%
2024/08/27	0	0.00	4	297.00	297.50	-4	9,873	-0.04%
2024/08/26	2	295.50	2	298.00	291.50	0	10,115	0.00%
2024/08/23	1	296.50	0	0.00	297.00	1	10,345	0.01%
2024/08/22	2	298.50	3	298.50	299.00	-1	10,759	-0.01%
2024/08/21	2	294.00	2	296.00	292.50	0	10,777	0.00%
2024/08/20	0	0.00	0	300.00	301.50	0	10,799	0.00%
2024/08/15	1	291.50	1	293.00	292.00	0	10,713	0.00%
2024/08/14	0	294.33	1.1	296.32	293.50	-1.1	10,707	-0.01%
2024/08/12	0	283.00	2.2	280.92	281.00	-2.2	10,553	-0.02%
2024/08/09	0	274.00	0	0.00	265.00	0	10,579	0.00%
2024/08/08	4	265.37	2	263.00	262.50	2	10,522	0.02%
2024/08/07	2	260.00	1	250.00	261.00	1	10,371	0.01%
2024/08/06	6.1	240.01	4	237.75	237.50	2.1	10,326	0.02%
2024/08/05	0.2	258.96	0	0.00	258.50	0.2	10,134	0.00%
2024/08/02	2.3	289.57	2	287.00	287.00	0.3	10,115	0.00%
2024/08/01	1	304.00	0	0.00	303.50	1	10,108	0.01%
2024/07/31	0	299.00	0	0.00	296.50	0	10,061	0.00%
2024/07/30	1	283.00	1	288.00	308.00	0	9,928	0.00%
2024/07/29	8.1	314.20	1.2	295.83	290.00	6.9	9,782	0.07%
2024/07/26	2	307.00	3	320.00	318.50	-1	9,569	-0.01%
2024/07/23	1	330.50	2	328.58	327.50	-1	9,602	-0.01%
2024/07/22	1	325.91	0.1	325.25	318.50	0.9	9,751	0.01%
2024/07/19	2	329.50	0	338.00	337.50	2	9,783	0.02%
2024/07/18	4.1	340.63	3	334.67	332.00	1.1	9,801	0.01%
2024/07/17	3.1	357.25	0	0.00	353.00	3.1	9,703	0.03%
2024/07/16	2	356.25	2.5	354.03	358.50	-0.5	9,690	0.00%
2024/07/12	0	346.50	0	345.00	343.00	0	9,472	0.00%
2024/07/10	0	0.00	1	356.00	346.50	-1	9,538	-0.01%
2024/07/09	0.2	339.80	0.2	350.75	352.50	0	9,454	0.00%
2024/07/08	0.2	344.67	0.1	345.00	343.50	0.1	9,353	0.00%
2024/07/05	0.2	349.00	0	0.00	351.00	0.2	9,314	0.00%
2024/07/04	1	342.50	1	342.50	341.00	0	9,178	0.00%
2024/07/03	0.2	342.50	4	349.00	342.00	-3.8	9,189	-0.04%
2024/07/02	4.1	345.16	2.2	344.36	343.00	1.9	9,053	0.02%
2024/07/01	2.2	340.43	1.1	341.36	334.50	1.1	8,854	0.01%
2024/06/28	0	0.00	1.2	339.79	336.00	-1.2	8,773	-0.01%
2024/06/27	4.2	335.83	4.2	331.58	329.00	0	8,601	0.00%
2024/06/26	1	320.24	2.1	329.05	328.50	-1.1	8,461	-0.01%
2024/06/25	0	0.00	0.2	314.50	314.00	-0.2	8,250	0.00%
2024/06/24	2.4	315.83	0	312.00	310.50	2.4	8,166	0.03%
2024/06/21	0	0.00	4	331.63	330.50	-4	8,084	-0.05%
2024/06/20	0.5	338.49	1.1	334.41	335.00	-0.6	8,080	-0.01%
2024/06/19	1.5	327.67	3	330.50	326.00	-1.5	7,855	-0.02%
2024/06/18	2.5	330.90	6	328.58	326.00	-3.5	7,723	-0.05%
2024/06/17	5	326.00	6	322.42	326.00	-1	7,477	-0.01%
2024/06/14	5	314.00	1.1	315.95	316.50	3.9	7,285	0.05%
2024/06/13	0.1	301.12	5.1	304.32	307.50	-4.9	7,149	-0.07%
2024/06/12	0	299.50	0	0.00	298.00	0	7,137	0.00%
2024/06/11	2.1	299.84	3	296.50	296.50	-0.9	7,256	-0.01%
2024/06/07	3	301.17	1	304.00	301.00	2	7,269	0.03%
2024/06/06	3	298.85	0	0.00	299.50	3	7,227	0.04%
2024/06/05	3	298.67	2	298.00	298.00	1	7,250	0.01%
2024/06/04	0	0.00	1.1	303.71	302.00	-1.1	7,270	-0.01%
2024/06/03	1	299.00	0	0.00	296.50	1	7,214	0.01%
2024/05/31	2.1	299.34	1	301.00	297.50	1.1	7,363	0.01%
2024/05/30	0.1	304.88	6.8	302.43	302.00	-6.8	7,407	-0.09%
2024/05/29	3.1	298.00	1.1	299.86	297.00	2	7,291	0.03%
2024/05/28	3	286.50	5.2	294.50	304.00	-2.2	7,264	-0.03%
2024/05/27	1.4	280.29	1	280.50	277.50	0.4	6,974	0.01%
2024/05/24	7	275.50	7	278.64	275.50	0	7,073	0.00%
2024/05/23	1	278.50	1	276.00	272.50	0	7,128	0.00%
2024/05/20	3	282.00	0	0.00	280.50	3	8,079	0.04%
2024/05/17	5	278.60	2	277.25	277.00	3	8,352	0.04%
2024/05/16	2	280.25	2	279.50	278.50	0	8,603	0.00%
2024/05/15	0	276.94	0	0.00	272.50	0	8,787	0.00%
2024/05/14	1	276.50	1	277.00	279.00	0	9,059	0.00%
2024/05/10	0	0.00	0.1	274.00	273.00	-0.1	9,396	0.00%
2024/05/09	0	279.00	3	276.50	276.50	-3	9,548	-0.03%
2024/05/08	0	282.00	1	282.00	282.00	-1	9,612	-0.01%
2024/05/07	3	279.50	4	280.00	281.00	-1	9,742	-0.01%
2024/05/06	0.1	288.48	0	0.00	285.00	0.1	9,809	0.00%
2024/05/03	0	290.00	0	0.00	289.00	0	9,974	0.00%
2024/05/02	0	292.50	2.2	288.83	288.50	-2.2	10,181	-0.02%
2024/04/30	1	296.50	2.1	294.10	294.00	-1.1	10,399	-0.01%
2024/04/29	0	299.50	0	0.00	297.50	0	10,499	0.00%
2024/04/26	9.1	293.02	7.1	294.09	295.50	2	10,648	0.02%
2024/04/25	7	283.36	5	281.00	279.00	2	10,729	0.02%
2024/04/24	5	296.00	2	299.25	294.50	3	10,820	0.03%
2024/04/23	1	288.01	1	292.00	295.00	0	11,021	0.00%
2024/04/22	3.1	298.68	2	297.75	290.00	1.1	11,541	0.01%
2024/04/19	1	302.98	0	0.00	306.00	1	11,660	0.01%
2024/04/18	5	321.10	5	321.30	322.00	0	12,058	0.00%
2024/04/17	0	315.73	0	0.00	314.00	0	12,758	0.00%
2024/04/16	2	313.75	2	315.50	313.00	0	12,920	0.00%
2024/04/15	2.2	316.99	2	312.75	312.50	0.2	13,093	0.00%
2024/04/12	10	320.50	0	0.00	323.00	10	13,337	0.07%
2024/04/11	4.4	321.90	5	318.70	318.50	-0.6	13,637	0.00%
2024/04/10	0.1	330.27	0	0.00	329.00	0.1	13,758	0.00%
2024/04/09	2.2	333.35	0	0.00	329.00	2.2	14,098	0.02%
2024/04/08	5.1	342.51	5	340.60	338.00	0.1	14,140	0.00%
2024/04/03	3	340.86	3	345.17	345.00	0	14,171	0.00%
2024/04/02	3	349.99	13	346.31	347.50	-10	14,312	-0.07%
2024/04/01	2	350.50	0	0.00	349.00	2	14,392	0.01%
2024/03/29	0	347.50	8	342.75	344.00	-8	14,472	-0.06%
2024/03/28	4	337.12	6	336.84	334.50	-2	14,504	-0.01%
2024/03/27	1	339.50	5	341.00	338.00	-4	14,643	-0.03%
2024/03/26	6.1	346.12	6	341.83	339.50	0.1	14,942	0.00%
2024/03/25	6.3	353.54	4	359.88	349.00	2.3	15,108	0.01%
2024/03/22	4.1	349.61	4	352.38	351.50	0.1	15,234	0.00%
2024/03/21	2.1	349.67	3	350.33	345.50	-0.9	15,435	-0.01%
2024/03/20	2	349.25	2	347.50	347.50	0	15,647	0.00%
2024/03/19	3.1	350.01	5	350.00	350.00	-1.9	15,930	-0.01%
2024/03/18	10.1	352.61	10	357.55	359.00	0.1	16,292	0.00%
2024/03/15	8.1	356.23	5	358.40	354.50	3.1	16,844	0.02%
2024/03/14	8	348.94	11.1	355.56	362.00	-3.1	16,946	-0.02%
2024/03/13	6.1	354.92	11	348.95	345.00	-4.9	17,056	-0.03%
2024/03/12	9.1	364.06	9	362.18	361.50	0	17,194	0.00%
2024/03/11	13	365.92	5	369.70	363.00	8	17,407	0.05%
2024/03/08	13.3	370.70	12	372.63	362.50	1.3	17,626	0.01%
2024/03/07	16.1	384.83	9.1	382.50	375.00	7	17,877	0.04%
2024/03/06	16.1	387.69	4	389.75	392.00	12.1	18,100	0.07%
2024/03/04	1	406.50	3	404.01	403.00	-2	18,934	-0.01%
2024/03/01	0	0.00	7.1	393.16	398.50	-7.1	19,232	-0.04%
2024/02/29	5	382.50	3	390.67	387.00	2	19,198	0.01%
2024/02/27	7	382.13	9	385.78	382.00	-2	19,253	-0.01%
2024/02/26	9	381.22	0	0.00	380.00	9	19,419	0.05%
2024/02/23	3	386.00	4	388.63	386.00	-1	19,620	0.00%
2024/02/22	5.1	384.31	4.7	387.26	382.00	0.3	19,604	0.00%
2024/02/21	7.6	383.08	1	383.00	380.00	6.6	19,883	0.03%
2024/02/20	5.2	409.92	2	410.75	400.00	3.2	19,888	0.02%
2024/02/19	2.6	427.45	0	0.00	415.00	2.6	19,708	0.01%
2024/02/16	2.4	441.29	3.2	446.97	441.50	-0.8	19,710	0.00%
2024/02/15	2	453.50	1	455.02	455.00	1	19,626	0.01%
2024/02/05	2.7	418.65	0	424.50	418.00	2.7	19,452	0.01%
2024/02/02	3	420.50	5	426.91	421.00	-2	19,498	-0.01%
2024/02/01	4	417.49	2	410.00	411.00	2	19,353	0.01%
2024/01/31	0	420.86	5	422.00	416.50	-5	19,344	-0.03%
2024/01/30	10	428.00	10	423.50	430.00	0	19,350	0.00%
2024/01/29	8	420.12	2	422.75	420.50	6	19,371	0.03%
2024/01/26	11	429.91	16	428.69	422.00	-5	19,472	-0.03%
2024/01/25	15	436.83	6	438.58	439.50	9	19,553	0.05%
2024/01/24	7	425.50	9.3	426.25	429.00	-2.3	19,605	-0.01%
2024/01/23	2.2	440.73	2	443.50	437.00	0.2	19,739	0.00%
2024/01/22	7	447.00	19.2	442.91	448.00	-12.2	19,787	-0.06%
2024/01/19	14	434.43	5	438.00	430.00	9	19,771	0.05%
2024/01/18	1	420.50	2	423.75	423.50	-1	19,624	-0.01%
2024/01/17	2	431.50	11	432.95	428.00	-9	19,804	-0.05%
2024/01/16	20.1	428.90	11.2	428.07	429.50	8.9	19,718	0.04%
2024/01/15	2.2	417.55	0	418.00	411.50	2.1	19,409	0.01%
2024/01/12	43	421.51	3	423.33	421.50	40	19,403	0.21%
2024/01/11	11	395.91	12.4	398.53	422.50	-1.4	19,203	-0.01%
2024/01/10	12	377.92	12.1	384.83	387.00	-0.1	18,815	0.00%
2024/01/09	1	377.00	1	387.00	375.50	0	19,198	0.00%
2024/01/08	4	380.75	12.1	384.99	377.00	-8.1	19,208	-0.04%
2024/01/05	12	379.92	3.3	382.20	384.00	8.7	19,186	0.05%
2024/01/04	2.2	371.93	2.6	370.61	372.00	-0.5	19,117	0.00%
2024/01/03	2	370.25	7.3	370.26	373.00	-5.3	19,381	-0.03%
2024/01/02	60.2	354.25	41	359.94	360.00	19.2	19,188	0.10%
2023/12/29	2	354.50	0	0.00	357.00	2	19,396	0.01%
2023/12/28	2.2	354.78	11	366.77	354.50	-8.8	19,425	-0.05%
2023/12/27	12	364.21	0	362.00	362.50	12	19,385	0.06%
2023/12/26	0	0.00	30	362.50	361.00	-30	19,483	-0.15%
2023/12/22	1	357.50	32	359.87	358.00	-31	19,741	-0.16%
2023/12/21	1.6	353.59	0.7	350.14	350.50	0.9	19,791	0.00%
2023/12/20	0.1	367.56	0	0.00	365.50	0.1	19,736	0.00%
2023/12/19	0	0.00	10	367.00	373.50	-10	19,880	-0.05%
2023/12/18	53	368.40	43	371.19	367.00	10	20,079	0.05%
2023/12/15	1.1	372.50	1	361.00	361.00	0.1	20,106	0.00%
2023/12/14	3.4	373.26	42	373.89	369.00	-38.6	20,167	-0.19%
2023/12/13	45.2	374.74	5	373.80	368.00	40.2	20,049	0.20%
2023/12/12	4.4	376.87	5	378.55	382.50	-0.6	20,136	0.00%
2023/12/11	2.1	368.37	2	361.50	361.50	0.1	19,961	0.00%
2023/12/08	2	364.98	12	365.00	370.00	-10	20,159	-0.05%
2023/12/07	20	366.45	11	358.09	357.50	9	20,283	0.04%
2023/12/06	1	368.31	2	363.75	361.50	-1	20,444	0.00%
2023/12/05	3	367.00	1	378.50	363.50	2	20,557	0.01%
2023/12/04	2.4	382.73	2	379.31	380.00	0.4	20,635	0.00%
2023/12/01	4	388.50	4	386.88	391.00	0	20,733	0.00%
2023/11/30	9	380.26	9.1	384.12	385.50	-0.1	20,695	0.00%
2023/11/29	5	372.80	9.2	380.57	380.00	-4.2	20,458	-0.02%
2023/11/28	9	349.89	9	357.45	361.00	0	20,092	0.00%
2023/11/27	19.1	338.47	0	0.00	331.00	19.1	19,840	0.10%
2023/11/24	1	339.50	1.2	342.42	344.00	-0.2	20,119	0.00%
2023/11/23	3.2	336.27	30	337.60	336.00	-26.8	20,142	-0.13%
2023/11/22	12	350.13	2	351.00	346.00	10	20,082	0.05%
2023/11/21	0	343.50	0	0.00	342.50	0	20,170	0.00%
2023/11/20	3.1	348.52	3	353.67	345.00	0	20,428	0.00%
2023/11/17	5	346.10	9.4	345.28	351.00	-4.4	20,281	-0.02%
2023/11/16	1	320.48	1	319.50	319.50	0	20,030	0.00%
2023/11/15	51.2	320.75	50	339.00	320.50	1.2	20,265	0.01%
2023/11/14	21	331.19	4	333.88	331.00	17	20,648	0.08%
2023/11/13	1	333.00	21	335.29	334.00	-20	21,080	-0.09%
2023/11/10	5.4	329.46	2	323.51	323.50	3.3	21,400	0.02%
2023/11/09	1	330.00	1.1	333.82	333.50	-0.1	21,561	0.00%
2023/11/08	4	331.50	2.2	330.59	335.50	1.8	21,750	0.01%
2023/11/07	0	325.00	0	0.00	328.50	0	21,883	0.00%
2023/11/06	0	331.00	2	329.25	332.00	-2	21,808	-0.01%
2023/11/03	5	323.00	6	325.08	322.00	-1	21,652	0.00%
2023/11/02	1	319.00	11	320.68	324.00	-10	21,438	-0.05%
2023/11/01	10.1	302.06	11	304.23	302.50	-0.9	21,213	0.00%
2023/10/31	10.1	321.31	9	312.67	302.00	1.1	21,011	0.01%
2023/10/30	2	317.75	7	321.21	326.00	-5	20,706	-0.02%
2023/10/27	4.1	314.59	3	308.50	308.50	1.1	20,545	0.01%
2023/10/26	9	318.89	1	318.50	318.00	8	20,428	0.04%
2023/10/25	8	330.63	2	328.25	325.00	6	20,272	0.03%
2023/10/24	2	335.50	2	339.00	339.50	0	20,005	0.00%
2023/10/23	14	335.96	14	330.79	338.50	0	19,784	0.00%
2023/10/20	2	335.28	0	0.00	334.50	2	19,531	0.01%
2023/10/19	2	342.50	2	343.00	343.00	0	19,944	0.00%
2023/10/18	2.6	353.88	2.2	353.21	351.00	0.4	20,269	0.00%
2023/10/17	10.5	361.86	11.1	352.84	352.50	-0.6	20,249	0.00%
2023/10/16	2	341.75	3.1	347.69	350.00	-1.1	20,262	-0.01%
2023/10/13	2	336.75	0	0.00	343.00	2	20,547	0.01%
2023/10/12	2	340.25	3.2	340.55	345.00	-1.2	20,918	-0.01%
2023/10/11	2	339.85	4	338.63	331.00	-2	21,100	-0.01%
2023/10/06	2	319.50	3	322.50	323.00	-1	21,221	0.00%
2023/10/05	10.1	315.45	17	318.18	321.00	-6.9	21,269	-0.03%
2023/10/04	0.1	302.00	0	0.00	303.00	0.1	21,347	0.00%
2023/10/03	2.1	307.92	1	305.00	304.00	1.1	21,588	0.00%
2023/10/02	1	312.00	1	311.00	312.50	0	21,981	0.00%
2023/09/28	7	309.00	3	309.33	306.00	4	22,153	0.02%
2023/09/27	4	301.00	4	303.50	306.00	0	22,691	0.00%
2023/09/26	1	304.00	18	313.33	303.00	-17	22,997	-0.07%
2023/09/25	14	312.21	8	314.31	309.50	6	23,198	0.03%
2023/09/22	17	303.44	5	301.30	304.50	12	23,162	0.05%
2023/09/21	5.1	304.77	5	306.50	298.00	0.1	23,315	0.00%
2023/09/20	3	321.80	2	320.75	315.50	1	23,080	0.00%
2023/09/19	2	336.75	1	336.50	322.50	1	23,122	0.00%
2023/09/18	2	339.00	2.1	341.69	344.50	-0.1	23,117	0.00%
2023/09/15	16.1	343.95	21	353.36	338.00	-4.9	23,086	-0.02%
2023/09/14	1.1	357.80	3	357.50	356.50	-1.9	22,723	-0.01%
2023/09/13	4	338.44	3.2	335.81	348.00	0.8	22,482	0.00%
2023/09/12	8.1	346.08	6	347.00	325.50	2.1	22,316	0.01%
2023/09/11	1	342.50	0	0.00	346.50	1	22,193	0.00%
2023/09/08	2	362.99	1	358.00	360.00	1	21,987	0.00%
2023/09/07	3	364.17	3	366.33	369.50	0	21,976	0.00%
2023/09/06	5	366.20	2	365.76	367.00	3	21,685	0.01%
2023/09/05	1	355.19	1.2	351.67	357.00	-0.2	21,301	0.00%
2023/09/01	3	347.33	6	348.25	335.00	-3	20,849	-0.01%
2023/08/31	3.8	344.44	0	0.00	345.00	3.8	20,501	0.02%
2023/08/30	14	350.54	15	351.63	342.00	-1	20,321	0.00%
2023/08/29	2	337.00	3.1	331.77	335.50	-1.1	19,928	-0.01%
2023/08/28	1	333.00	0	0.00	335.00	1	19,742	0.01%
2023/08/25	12.1	340.73	12	341.50	334.00	0.1	19,539	0.00%
2023/08/24	4	339.53	3	332.50	333.00	1	19,248	0.01%
2023/08/23	4.1	331.54	6	336.00	340.50	-1.9	19,019	-0.01%
2023/08/22	3	345.33	8	345.38	341.00	-5	18,776	-0.03%
2023/08/21	13	338.62	8	336.13	335.50	5	18,741	0.03%
2023/08/18	5.1	351.00	4	356.50	328.00	1.1	18,462	0.01%
2023/08/17	18.3	360.23	29.1	358.67	357.00	-10.9	17,899	-0.06%
2023/08/16	12	337.13	15	333.43	341.00	-3	17,419	-0.02%
2023/08/15	13	329.81	7	323.71	334.00	6	17,012	0.04%
2023/08/14	8	302.92	2	303.00	304.00	6	16,725	0.04%
2023/08/11	3	293.17	4.5	294.79	293.50	-1.5	16,465	-0.01%
2023/08/10	2.6	280.92	0	0.00	280.00	2.6	16,235	0.02%
2023/08/09	0	303.00	0	306.00	301.00	0	16,253	0.00%
2023/08/08	0.1	296.00	1	297.00	295.50	-0.9	16,287	-0.01%
2023/08/07	1	293.49	0	0.00	307.50	1	16,315	0.01%
2023/08/04	1	267.00	3	279.17	281.50	-2	16,299	-0.01%
2023/08/02	0.1	281.00	1	299.50	281.00	-1	16,296	-0.01%
2023/08/01	0.1	313.50	0	0.00	312.00	0.1	16,305	0.00%
2023/07/31	0	0.00	2	309.00	326.00	-2	16,364	-0.01%
2023/07/28	1.6	314.93	1	321.50	319.50	0.6	16,321	0.00%
2023/07/27	7	320.29	2	320.00	331.00	5	16,358	0.03%
2023/07/26	2.1	343.79	0	340.00	340.00	2.1	16,321	0.01%
2023/07/25	0.4	382.03	1	381.16	377.50	-0.7	16,440	0.00%
2023/07/24	7	390.39	6	378.77	377.50	1	16,601	0.01%
2023/07/21	26	358.65	30	359.20	379.50	-4	16,376	-0.02%
2023/07/20	4	335.38	1.4	336.15	345.00	2.6	15,962	0.02%
2023/07/19	11	328.77	6	336.25	329.00	5	15,782	0.03%
2023/07/18	13	325.62	13	318.73	314.00	0	15,305	0.00%
2023/07/17	9	315.83	14.1	315.06	319.00	-5.1	14,809	-0.03%
2023/07/14	8	281.81	9	284.60	295.00	-1	14,264	-0.01%
2023/07/13	2	278.00	4.1	275.60	268.50	-2.1	13,808	-0.02%
2023/07/12	2	260.50	3	260.83	260.50	-1	13,253	-0.01%
2023/07/11	1	260.00	0.2	267.12	262.00	0.8	13,097	0.01%
2023/07/10	1	249.00	0	251.00	253.50	1	12,812	0.01%
2023/07/07	0.1	241.11	1	240.50	244.50	-0.9	12,591	-0.01%
2023/07/06	0	0.00	3	260.33	253.50	-3	12,163	-0.02%
2023/07/05	0.2	258.50	1	257.00	255.50	-0.8	11,910	-0.01%
2023/07/04	1	244.00	3.2	248.00	250.50	-2.2	11,417	-0.02%
2023/07/03	0	0.00	1	229.00	228.00	-1	11,054	-0.01%
2023/06/30	2	212.50	2	210.50	211.00	0	10,835	0.00%
2023/06/29	0	0.00	5	209.50	210.00	-5	10,851	-0.05%
2023/06/27	11	202.95	3	201.50	198.00	8	11,051	0.07%
2023/06/26	2	202.50	3	203.00	202.00	-1	11,102	-0.01%
2023/06/21	1	195.00	1	196.50	199.00	0	11,496	0.00%
2023/06/20	3	198.17	1	196.00	196.00	2	11,548	0.02%
2023/06/19	0	0.00	2.2	196.77	196.50	-2.2	11,706	-0.02%
2023/06/16	2	193.75	2.6	194.51	193.00	-0.6	11,603	-0.01%
2023/06/15	2	190.50	6	190.33	190.00	-4	11,553	-0.03%
2023/06/14	2.3	188.11	2	188.25	186.00	0.3	11,600	0.00%
2023/06/13	1	188.00	2	185.50	187.50	-1	11,641	-0.01%
2023/06/06	1.2	170.25	0	0.00	170.50	1.2	12,282	0.01%
2023/05/30	0.1	171.00	0	0.00	172.50	0.1	12,802	0.00%
2023/05/29	0	0.00	4	173.75	173.50	-4	12,820	-0.03%
2023/05/26	3	170.50	2	168.75	168.50	1	12,907	0.01%
2023/05/25	2	172.75	3	172.50	170.50	-1	13,281	-0.01%
2023/05/24	3	166.17	2	167.50	167.00	1	13,602	0.01%
2023/05/19	0	0.00	1	169.00	172.00	-1	13,863	-0.01%
2023/05/18	1	167.00	1	167.50	167.50	0	13,979	0.00%
2023/05/16	3.2	164.41	2	164.00	162.00	1.2	14,134	0.01%
2023/05/10	0	169.50	0	0.00	169.50	0	15,086	0.00%
2023/05/08	6	171.42	5	169.60	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	168.50	1	169.00	169.00	-1	16,439	-0.01%
2023/05/03	0	166.50	0	0.00	166.00	0	16,616	0.00%
2023/04/28	3.1	164.50	4	163.50	164.00	-0.9	16,619	-0.01%
2023/04/27	0	162.50	0	0.00	160.00	0	16,470	0.00%
2023/04/26	2.1	157.17	0	0.00	158.50	2.1	16,309	0.01%
2023/04/25	9	171.39	7	169.07	171.00	2	15,999	0.01%
2023/04/24	4.2	177.84	2	179.00	177.00	2.2	15,830	0.01%
2023/04/21	0.1	184.50	16	189.66	184.50	-16	15,754	-0.10%
2023/04/20	16	189.81	3	189.50	191.00	13	15,770	0.08%
2023/04/19	0	192.17	2	189.50	188.50	-2	15,884	-0.01%
2023/04/18	12.3	195.24	26	193.10	191.50	-13.8	15,912	-0.09%
2023/04/17	1	193.50	0	0.00	194.50	1	15,967	0.01%
2023/04/14	15.1	193.50	0.1	193.50	194.50	15	16,057	0.09%
2023/04/13	2	193.00	0	0.00	192.00	2	16,143	0.01%
2023/04/12	3	195.34	17	196.03	196.50	-14	16,172	-0.09%
2023/04/11	15	198.00	15	199.00	197.50	0	16,198	0.00%
2023/04/10	4	200.13	5	200.00	199.50	-1	16,385	-0.01%
2023/04/07	0	0.00	37	202.08	200.00	-37	16,361	-0.23%
2023/04/06	50	197.30	10	197.50	201.00	40	16,255	0.25%
2023/03/31	1	193.00	4	195.63	196.50	-3	16,126	-0.02%
2023/03/30	16	191.94	2	192.75	193.00	14	16,015	0.09%
2023/03/29	4.1	190.94	0	0.00	189.00	4.1	15,899	0.03%
2023/03/28	3.1	198.61	1	206.00	195.50	2.1	15,737	0.01%
2023/03/27	2.1	215.63	0.2	215.00	209.00	1.9	15,297	0.01%
2023/03/24	3.2	208.88	3.1	213.71	215.50	0.1	15,057	0.00%
2023/03/23	0.1	200.99	0.1	200.00	198.50	0	14,498	0.00%
2023/03/22	0	0.00	8.1	197.04	200.50	-8.1	14,533	-0.06%
2023/03/21	6	193.75	1	192.50	192.00	5	14,315	0.03%
2023/03/20	2.1	196.86	3	194.83	191.00	-0.9	14,384	-0.01%
2023/03/17	1	193.50	1.1	194.45	194.50	-0.1	14,410	0.00%
2023/03/16	0	186.00	0	0.00	188.00	0	14,186	0.00%
2023/03/15	1.1	190.59	1	192.50	190.50	0.1	14,175	0.00%
2023/03/14	0	0.00	1.2	185.67	187.50	-1.2	14,093	-0.01%
2023/03/13	1.1	187.47	1	186.50	186.50	0.1	14,174	0.00%
2023/03/10	1.1	193.05	1	191.00	187.00	0.1	14,176	0.00%
2023/03/09	1.2	200.04	6	197.08	194.00	-4.8	14,405	-0.03%
2023/03/08	0	188.50	0	0.00	191.00	0	13,983	0.00%
2023/03/07	1	187.50	10	189.10	187.50	-9	13,967	-0.06%
2023/03/06	9	190.44	1.1	192.95	189.50	8	13,998	0.06%
2023/03/03	11	190.77	10	192.20	188.50	1	14,115	0.01%
2023/03/02	1	186.99	0	0.00	186.00	1	14,220	0.01%
2023/03/01	1	185.50	1	185.00	186.00	0	14,266	0.00%
2023/02/24	1	188.50	3	189.17	185.50	-2	14,319	-0.01%
2023/02/23	2.1	188.79	6.1	189.93	188.50	-4.1	14,153	-0.03%
2023/02/22	16.2	186.13	40	190.99	181.00	-23.8	14,009	-0.17%
2023/02/21	35	197.57	0	200.00	200.50	35	13,748	0.25%
2023/02/20	0	0.00	1	199.00	195.00	-1	13,831	-0.01%
2023/02/17	2	196.50	2.2	196.91	196.50	-0.2	14,067	0.00%
2023/02/15	3.1	192.94	2	190.50	193.00	1.1	14,704	0.01%
2023/02/14	0.2	195.00	0	0.00	192.00	0.2	14,749	0.00%
2023/02/13	2	194.25	2	192.50	193.50	0	15,074	0.00%
2023/02/10	1	193.00	1.1	195.00	193.50	-0.1	15,370	0.00%
2023/02/09	3	198.33	22.3	197.88	198.50	-19.3	15,653	-0.12%
2023/02/08	44	199.69	26.2	201.77	199.00	17.8	15,573	0.11%
2023/02/07	5	189.70	3.3	189.82	191.50	1.7	15,221	0.01%
2023/02/06	2	192.25	1.1	190.09	190.00	0.9	15,323	0.01%
2023/02/03	6.1	192.05	9.3	191.75	194.50	-3.2	15,369	-0.02%
2023/02/02	9	178.61	23	178.67	184.00	-14	14,907	-0.09%
2023/02/01	24	175.08	9.3	171.99	175.50	14.7	15,396	0.10%
2023/01/30	0	0.00	10	165.85	168.50	-10	16,331	-0.06%
2023/01/17	2	159.25	2	159.25	160.00	0	17,101	0.00%
2023/01/16	9	160.00	0	0.00	159.50	9	17,567	0.05%
2023/01/13	1	162.50	10	159.70	157.50	-9	17,880	-0.05%
2023/01/12	9	160.50	0	0.00	160.00	9	18,323	0.05%
2023/01/11	0	159.50	1	159.50	161.00	-1	18,752	-0.01%
2023/01/10	10	159.05	10	160.00	160.00	0	19,182	0.00%
2023/01/09	7	155.50	7	156.79	158.50	0	19,639	0.00%
2023/01/06	2	147.00	3	149.17	151.00	-1	19,950	-0.01%
2023/01/05	0.1	147.50	0	0.00	147.00	0.1	20,375	0.00%
2023/01/03	1	147.00	1	142.00	147.00	0	21,203	0.00%
2022/12/30	9	147.50	9	149.22	142.50	0	21,448	0.00%
2022/12/29	2	144.50	2	144.50	145.50	0	21,795	0.00%
2022/12/28	2	146.75	2	144.25	145.00	0	22,145	0.00%
2022/12/27	3	153.00	3	151.00	156.50	0	22,266	0.00%
2022/12/26	3	154.00	3	156.50	152.00	0	22,770	0.00%
2022/12/23	1	157.00	1	159.00	159.00	0	23,323	0.00%
2022/12/22	1	161.00	1	157.50	158.00	0	23,747	0.00%
2022/12/21	1	157.50	0	0.00	157.50	1	24,226	0.00%
2022/12/16	0.1	165.50	0	0.00	165.00	0.1	25,528	0.00%
2022/12/15	1.2	172.70	2	171.00	171.50	-0.8	25,759	0.00%
2022/12/14	3	168.50	3	171.33	173.00	0	25,800	0.00%
2022/12/13	0	0.00	1	166.50	164.00	-1	25,794	0.00%
2022/12/12	1	163.50	0	0.00	164.00	1	25,943	0.00%
2022/12/09	0	0.00	1	172.00	168.50	-1	26,462	0.00%
2022/12/08	1	169.50	0	0.00	167.00	1	26,667	0.00%
2022/12/07	2	171.75	0	0.00	170.00	2	26,854	0.01%
2022/12/06	2	175.50	0	0.00	175.50	2	26,928	0.01%
2022/12/05	1.1	178.09	1	180.50	178.00	0.1	27,113	0.00%
2022/12/02	2.1	176.98	0	0.00	176.50	2.1	27,347	0.01%
2022/12/01	2	181.00	0	0.00	175.50	2	27,536	0.01%
2022/11/30	2	169.00	3	168.83	168.50	-1	27,497	0.00%
2022/11/29	4	166.25	3	165.83	165.50	1	27,732	0.00%
2022/11/28	2.1	168.00	2	168.50	168.50	0.1	28,144	0.00%
2022/11/25	5	170.90	5	168.60	167.50	0	28,344	0.00%
2022/11/24	3	172.67	10	171.75	172.00	-7	28,350	-0.02%
2022/11/23	5	167.00	2	163.50	163.50	3	28,343	0.01%
2022/11/22	7	161.71	5	163.80	166.50	2	28,707	0.01%
2022/11/21	4	165.25	3	165.33	164.00	1	29,182	0.00%
2022/11/18	3	168.67	23	170.65	166.00	-20	29,702	-0.07%
2022/11/17	23	167.17	10	170.30	170.50	13	29,817	0.04%
2022/11/16	2	166.50	18.4	167.67	167.00	-16.4	30,017	-0.05%
2022/11/15	19	166.61	8	166.13	167.00	11	30,214	0.04%
2022/11/14	2	163.00	3	161.83	163.50	-1	30,634	0.00%
2022/11/11	5	158.10	16	159.44	156.50	-11	31,097	-0.04%
2022/11/10	0	0.00	10	150.00	150.50	-10	30,971	-0.03%
2022/11/09	1	150.50	1	151.00	150.50	0	31,293	0.00%
2022/11/08	1	152.50	7	150.36	147.00	-6	31,812	-0.02%
2022/11/07	12	150.75	12	143.17	149.00	0	32,171	0.00%
2022/11/04	4	142.50	6	142.08	142.50	-2	31,967	-0.01%
2022/11/03	16	144.97	12	143.96	144.00	4	31,985	0.01%
2022/11/02	16	145.78	26	145.92	145.50	-10	32,066	-0.03%
2022/11/01	12	144.71	2.2	146.19	146.50	9.8	32,164	0.03%
2022/10/31	8	143.56	11.1	143.18	142.00	-3.1	32,256	-0.01%
2022/10/28	44	141.05	43	142.55	139.50	1	32,356	0.00%
2022/10/27	5	136.40	1	138.00	138.00	4	31,865	0.01%
2022/10/26	11	135.59	8	134.56	133.50	3	31,835	0.01%
2022/10/25	4	133.50	4	134.75	139.50	0	31,506	0.00%
2022/10/24	3	134.50	0	0.00	134.50	3	31,060	0.01%
2022/10/21	4	124.50	4	125.25	122.50	0	31,495	0.00%
2022/10/20	1	124.00	1	122.00	127.00	0	32,320	0.00%
2022/10/19	12	132.79	2	126.50	125.00	10	32,200	0.03%
2022/10/18	5	130.50	5	130.30	130.50	0	32,249	0.00%
2022/10/17	1	129.50	1	130.00	131.50	0	32,783	0.00%
2022/10/14	3	125.67	2	126.50	130.00	1	33,031	0.00%
2022/10/13	5	123.00	7	122.86	118.50	-2	33,153	-0.01%
2022/10/12	6	122.75	7	123.21	122.00	-1	33,056	0.00%
2022/10/11	5	126.90	8	125.75	127.00	-3	33,018	-0.01%
2022/10/07	6	137.58	5	137.70	136.50	1	32,849	0.00%
2022/10/05	5.2	138.06	7	138.29	133.50	-1.8	32,704	-0.01%
2022/10/04	0.7	136.69	1	139.00	137.50	-0.3	32,381	0.00%
2022/10/03	13.2	136.36	11	136.00	135.50	2.2	32,180	0.01%
2022/09/30	7	130.14	8	129.55	134.00	-1	32,572	0.00%
2022/09/29	7.1	128.54	6	127.67	127.00	1.1	32,663	0.00%
2022/09/28	1	131.41	2	130.00	127.50	-1	32,739	0.00%
2022/09/27	12	135.29	13	135.08	134.50	-1	32,704	0.00%
2022/09/26	0.1	136.00	0	0.00	136.00	0.1	32,637	0.00%
2022/09/23	9	147.94	5	146.40	145.50	4	32,650	0.01%
2022/09/22	2	152.75	2	153.00	156.00	0	32,479	0.00%
2022/09/21	3	152.17	3	152.17	152.50	0	32,515	0.00%
2022/09/20	4	152.00	4	152.25	152.00	0	32,776	0.00%
2022/09/19	14	154.14	5	154.50	152.50	9	32,932	0.03%
2022/09/16	10.1	156.34	7	156.07	153.50	3.1	33,125	0.01%
2022/09/15	10.1	166.58	7	164.36	161.00	3.1	33,151	0.01%
2022/09/14	4	169.26	1	169.50	169.50	3	33,183	0.01%
2022/09/13	1	175.50	2	175.75	176.00	-1	33,222	0.00%
2022/09/12	3	176.50	2	178.50	173.00	1	33,278	0.00%
2022/09/08	3	175.50	3	175.33	175.50	0	33,482	0.00%
2022/09/07	0	177.00	2	177.25	176.00	-2	33,488	-0.01%
2022/09/06	10.1	177.23	10	177.20	175.50	0.1	33,699	0.00%
2022/09/05	3.1	185.02	3	187.67	179.50	0.1	33,603	0.00%
2022/09/02	9	186.61	9	188.44	188.00	0	33,488	0.00%
2022/09/01	3	182.67	3	184.50	181.00	0	33,293	0.00%
2022/08/31	5	187.20	4	188.50	187.00	1	33,223	0.00%
2022/08/30	17	189.97	17	190.74	188.50	0	33,343	0.00%
2022/08/29	4	184.50	3	185.33	190.00	1	33,178	0.00%
2022/08/26	4	198.50	3	195.67	191.00	1	33,079	0.00%
2022/08/25	17	196.18	19	195.42	195.00	-2	32,887	-0.01%
2022/08/24	3	189.33	3	188.00	186.00	0	32,679	0.00%
2022/08/23	1	183.06	1	184.00	190.50	0	32,474	0.00%
2022/08/22	2.1	190.04	0	0.00	186.00	2.1	32,316	0.01%
2022/08/19	7	195.21	4	196.13	189.50	3	32,358	0.01%
2022/08/18	6	181.75	5	187.40	189.00	1	31,931	0.00%
2022/08/17	0	174.00	0	0.00	175.50	0	31,262	0.00%
2022/08/16	8	179.00	8	176.94	175.50	0	31,269	0.00%
2022/08/15	6	176.17	10.1	176.35	178.00	-4.1	31,286	-0.01%
2022/08/12	2.1	167.74	4	162.50	170.50	-1.9	30,694	-0.01%
2022/08/11	5	154.50	9	156.17	155.00	-4	30,349	-0.01%
2022/08/10	6	150.00	3	150.33	149.00	3	30,681	0.01%
2022/08/09	6	153.00	7	153.43	154.50	-1	30,843	0.00%
2022/08/08	13	155.58	9	156.56	154.50	4	31,057	0.01%
2022/08/05	3	157.00	8	156.63	159.50	-5	31,147	-0.02%
2022/08/04	3.1	148.29	3	145.00	149.00	0.1	31,240	0.00%
2022/08/03	8.1	150.57	7	150.86	148.50	1.1	31,290	0.00%
2022/08/02	8	150.19	7	149.50	151.50	1	31,482	0.00%
2022/08/01	104.1	155.95	104.1	155.93	153.00	-0.1	31,442	0.00%	大買/大賣/
2022/07/29	121	159.69	120	159.01	156.00	1	31,376	0.00%	大買/大賣/
2022/07/28	11	159.50	14	159.68	155.50	-3	31,475	-0.01%
2022/07/27	213	165.77	210	164.89	163.00	3	30,798	0.01%	大買/大賣/
2022/07/26	52	180.65	52	179.10	177.50	0	29,889	0.00%
2022/07/25	10	178.10	12	179.50	181.50	-2	29,826	-0.01%
2022/07/22	48	183.51	42	184.20	180.50	6	29,766	0.02%
2022/07/21	14	168.43	16	167.38	179.00	-2	29,265	-0.01%
2022/07/20	20	161.65	25	161.62	163.00	-5	28,744	-0.02%
2022/07/19	26	157.06	26	158.02	154.00	0	28,522	0.00%
2022/07/18	41	159.68	36	159.46	158.00	5	28,377	0.02%
2022/07/15	7	153.00	10	153.90	152.50	-3	28,062	-0.01%
2022/07/14	8	149.56	6	151.67	150.00	2	28,107	0.01%
2022/07/13	4	152.38	3	149.33	146.50	1	27,985	0.00%
2022/07/12	0	0.00	2	157.50	150.00	-2	28,075	-0.01%
2022/07/11	2	166.25	1	167.50	162.00	1	28,455	0.00%
2022/07/08	26	169.94	26	168.58	165.00	0	28,630	0.00%
2022/07/07	8	168.94	7	168.71	174.00	1	28,007	0.00%
2022/07/06	9	167.00	10	166.05	160.50	-1	27,834	0.00%
2022/07/05	13	175.54	13	169.69	174.00	0	27,750	0.00%
2022/07/04	8	171.75	7	171.36	172.50	1	27,851	0.00%
2022/07/01	9	182.05	8	180.25	172.00	1	27,944	0.00%
2022/06/30	9	187.50	9	187.44	191.00	0	27,826	0.00%
2022/06/29	3	191.84	3	188.17	194.50	0	27,816	0.00%
2022/06/28	7	191.50	8	189.75	190.00	-1	27,790	0.00%
2022/06/27	9	197.89	8	199.50	198.00	1	28,067	0.00%
2022/06/24	14	189.14	15	189.17	187.50	-1	28,540	0.00%
2022/06/23	6	188.67	8	190.56	190.00	-2	28,676	-0.01%
2022/06/22	6	193.09	6	194.08	186.50	0	28,328	0.00%
2022/06/21	6	204.42	5	204.30	207.00	1	28,133	0.00%
2022/06/20	5	208.50	5	205.90	201.50	0	28,206	0.00%
2022/06/17	8	208.31	8	208.56	209.00	0	28,277	0.00%
2022/06/16	6	230.08	6.1	225.45	214.50	-0.1	28,039	0.00%
2022/06/15	5.1	231.57	4	233.63	228.50	1.1	28,074	0.00%
2022/06/14	7	222.50	7	223.14	225.50	0	28,220	0.00%
2022/06/13	7	224.92	8	220.75	226.00	-1	28,523	0.00%
2022/06/10	7	223.64	7	219.21	225.50	0	29,039	0.00%
2022/06/09	6	222.92	6	222.92	224.00	0	29,291	0.00%
2022/06/08	11	229.86	15	228.67	222.50	-4	29,488	-0.01%
2022/06/07	8.1	227.39	2	227.25	228.50	6.1	30,017	0.02%
2022/06/06	10	228.55	13	228.38	231.50	-3	30,785	-0.01%
2022/06/02	12	229.25	7	231.07	226.00	5	31,348	0.02%
2022/06/01	17	243.85	17	241.26	238.00	0	31,717	0.00%
2022/05/31	5	237.10	5	238.00	240.50	0	31,931	0.00%
2022/05/30	6	241.25	7	238.07	242.00	-1	32,963	0.00%
2022/05/27	8	240.38	5	235.10	231.00	3	33,710	0.01%
2022/05/26	12	247.04	9	244.00	238.50	3	34,303	0.01%
2022/05/25	5.1	254.96	8	253.19	255.00	-2.9	34,805	-0.01%
2022/05/24	14	252.68	12	253.62	250.00	2	35,532	0.01%
2022/05/23	9	267.28	8	266.75	257.50	1	36,322	0.00%
2022/05/20	7	268.64	8	269.75	269.50	-1	36,532	0.00%
2022/05/19	15	264.50	15	265.90	269.50	0	36,484	0.00%
2022/05/18	25	264.00	25.1	267.29	268.00	-0.1	36,532	0.00%
2022/05/17	6	252.58	6	253.50	255.00	0	36,520	0.00%
2022/05/16	7	265.93	7	265.00	252.50	0	37,163	0.00%
2022/05/13	9	261.33	9	260.50	257.00	0	37,394	0.00%
2022/05/12	265	255.05	265.2	260.41	254.50	-0.2	37,471	0.00%	大買/大賣/
2022/05/11	4	249.63	4.1	250.59	257.50	-0.1	37,788	0.00%
2022/05/10	9.1	242.17	7	242.36	255.00	2.1	37,985	0.01%
2022/05/09	11.2	261.31	25.1	262.15	246.50	-13.9	38,497	-0.04%
2022/05/06	2.1	275.93	6	274.33	272.00	-3.9	38,829	-0.01%
2022/05/05	25	281.32	15	278.23	286.00	10	38,763	0.03%
2022/05/04	1	267.49	0	265.00	262.50	1	38,558	0.00%
2022/05/03	5	266.50	1	266.00	264.50	4	38,787	0.01%
2022/04/29	3	262.00	2	263.50	260.50	1	38,955	0.00%
2022/04/28	1	258.50	9	249.17	260.00	-8	38,880	-0.02%
2022/04/27	14.1	245.74	5	241.70	252.50	9.1	38,898	0.02%
2022/04/26	0	0.00	1	244.00	242.50	-1	38,817	0.00%
2022/04/25	3	251.33	2	252.50	248.50	1	39,070	0.00%
2022/04/22	3	264.67	3	265.33	267.50	0	39,245	0.00%
2022/04/21	3	275.33	7	274.86	275.00	-4	39,660	-0.01%
2022/04/20	9	273.89	5	273.00	276.50	4	39,824	0.01%
2022/04/19	9	274.11	7	271.86	268.50	2	39,943	0.01%
2022/04/18	7	265.64	7	262.43	272.50	0	40,018	0.00%
2022/04/15	10	264.35	10	262.35	265.50	0	40,260	0.00%
2022/04/14	6	283.58	8	283.63	281.50	-2	40,341	0.00%
2022/04/13	6	284.50	6	287.25	289.50	0	40,256	0.00%
2022/04/12	6	282.00	6.2	281.11	281.50	-0.2	40,177	0.00%
2022/04/11	8	288.19	7	287.71	281.00	1	39,911	0.00%
2022/04/08	12	300.29	10	300.60	301.50	2	39,727	0.01%
2022/04/07	5	308.70	6	307.92	296.00	-1	39,457	0.00%
2022/04/06	4.1	310.93	4	312.88	317.00	0.1	39,182	0.00%
2022/04/01	8	303.44	8	300.75	312.00	0	39,128	0.00%
2022/03/31	2	310.75	3	305.50	305.50	-1	39,374	0.00%
2022/03/30	15	324.17	12	319.63	312.50	3	39,541	0.01%
2022/03/29	13	317.04	9	318.44	322.50	4	39,675	0.01%
2022/03/28	17	298.71	17	300.56	311.00	0	40,065	0.00%
2022/03/25	2	293.75	2	294.00	296.00	0	40,418	0.00%
2022/03/24	1	290.50	1	286.50	287.50	0	40,965	0.00%
2022/03/23	4	291.13	6	286.50	284.00	-2	42,365	0.00%
2022/03/22	4	285.88	5	286.40	282.00	-1	42,972	0.00%
2022/03/21	5	278.90	5	278.90	274.50	0	43,100	0.00%
2022/03/18	4	273.88	4	272.63	273.00	0	43,130	0.00%
2022/03/17	8	275.00	8	274.07	275.00	0	42,942	0.00%
2022/03/16	10	261.10	9	262.39	255.00	1	42,428	0.00%
2022/03/15	15.2	275.70	25.1	274.35	260.50	-9.9	42,269	-0.02%
2022/03/14	21	292.67	10.5	291.05	286.00	10.5	42,126	0.02%
2022/03/11	3.1	279.42	11	281.41	287.00	-7.9	41,766	-0.02%
2022/03/10	8.5	283.35	20.3	285.40	281.00	-11.8	41,630	-0.03%
2022/03/09	48	285.69	33.2	282.79	275.00	14.8	41,146	0.04%
2022/03/08	16	289.69	14.6	284.29	273.50	1.4	40,380	0.00%
2022/03/07	33.5	284.86	34.2	284.91	287.50	-0.7	39,594	0.00%
2022/03/04	13.2	300.67	13	297.64	288.00	0.1	39,069	0.00%
2022/03/03	31	317.56	28.1	316.96	312.00	3	38,732	0.01%
2022/03/02	30.3	304.17	40	299.08	307.00	-9.7	37,914	-0.03%
2022/03/01	26	284.48	24	284.50	299.50	2	37,091	0.01%
2022/02/25	23	264.44	16.2	267.75	272.50	6.9	36,252	0.02%
2022/02/24	11	245.64	11.1	247.29	248.00	-0.1	35,583	0.00%
2022/02/23	21	247.88	16	245.13	245.00	5	34,753	0.01%
2022/02/22	5	236.10	6	238.17	233.50	-1	33,923	0.00%
2022/02/21	3	234.50	3	235.33	239.00	0	33,503	0.00%
2022/02/18	8.2	233.46	9	234.61	238.50	-0.8	33,774	0.00%
2022/02/17	4.4	237.74	16	240.16	233.00	-11.6	33,898	-0.03%
2022/02/16	33	246.68	21.3	245.87	243.00	11.7	33,682	0.03%
2022/02/15	27	238.13	28.1	234.70	232.00	-1.1	33,336	0.00%
2022/02/14	6.1	235.52	7	237.36	231.00	-1	33,092	0.00%
2022/02/11	18	239.55	20	241.58	244.00	-2	33,159	-0.01%
2022/02/10	11	240.14	11	240.27	234.00	0	32,875	0.00%
2022/02/09	12.2	236.48	9.1	233.96	236.50	3.1	32,706	0.01%
2022/02/08	5.2	217.57	6	217.75	224.00	-0.8	32,424	0.00%
2022/02/07	7	205.71	7	205.36	209.50	0	32,386	0.00%
2022/01/26	2	204.50	2	203.00	199.50	0	32,810	0.00%
2022/01/25	1	209.50	2	213.00	205.50	-1	33,233	0.00%
2022/01/24	4	209.38	4.1	210.89	213.50	-0.1	33,695	0.00%
2022/01/21	6	214.67	6	215.83	216.00	0	34,692	0.00%
2022/01/20	2	216.25	5	217.00	219.00	-3	35,430	-0.01%
2022/01/19	4.1	212.14	5	212.90	215.00	-0.9	36,018	0.00%
2022/01/18	8.4	214.81	3	216.84	209.00	5.4	36,701	0.01%
2022/01/17	11	210.64	28	211.82	214.50	-17	37,392	-0.05%
2022/01/14	29	204.07	14	210.89	213.00	15	37,851	0.04%
2022/01/13	3	197.67	2	195.25	200.50	1	38,128	0.00%
2022/01/12	1	196.52	1	201.00	200.50	0	38,678	0.00%
2022/01/11	2	200.00	1	200.00	199.00	1	39,898	0.00%
2022/01/10	22	208.18	23	209.83	207.00	-1	40,656	0.00%
2022/01/07	7	211.86	26	215.37	199.00	-19	41,496	-0.05%
2022/01/06	23	209.20	2	211.00	211.00	21	41,693	0.05%
2022/01/05	3.1	221.00	2	222.00	218.50	1.1	42,783	0.00%
2022/01/04	3.2	225.97	11	222.50	221.00	-7.8	44,346	-0.02%
2022/01/03	5.2	228.17	3	227.67	226.00	2.2	44,732	0.00%
2021/12/30	354	239.85	355	237.17	239.00	-1	44,982	0.00%	大買/大賣/
2021/12/29	6.1	238.60	16	240.38	238.00	-9.9	44,942	-0.02%
2021/12/28	32	242.00	12.1	240.48	245.50	19.9	45,334	0.04%
2021/12/27	5	249.20	18.5	251.38	238.50	-13.5	45,452	-0.03%
2021/12/24	17	247.82	6.1	248.42	249.00	11	45,182	0.02%
2021/12/23	365.2	245.78	376	245.15	243.00	-10.8	45,107	-0.02%	大買/大賣/
2021/12/22	21	242.62	36	243.00	243.00	-15	44,945	-0.03%
2021/12/21	25	225.90	8.4	231.11	238.50	16.6	44,416	0.04%
2021/12/20	3.1	231.15	12	228.75	217.00	-9	43,896	-0.02%
2021/12/17	17.3	224.10	10	224.35	225.50	7.3	43,928	0.02%
2021/12/16	9	208.00	7.1	211.16	217.50	1.9	42,868	0.00%
2021/12/15	2	193.00	6	193.00	198.00	-4	42,239	-0.01%
2021/12/14	6	185.17	1	182.50	180.00	5	42,330	0.01%
2021/12/13	0.1	191.00	1	196.00	194.00	-0.9	43,128	0.00%
2021/12/10	1.1	188.05	1	188.50	187.50	0.1	43,465	0.00%
2021/12/09	221.5	190.22	221	194.36	188.50	0.5	44,281	0.00%	大買/大賣/
2021/12/08	4	188.00	10.2	188.46	194.50	-6.2	44,790	-0.01%
2021/12/07	5	176.60	3	179.67	177.00	2	44,992	0.00%
2021/12/06	5.1	180.04	3.2	180.63	178.50	1.9	45,320	0.00%
2021/12/03	2	187.75	3	189.33	190.00	-1	45,555	0.00%
2021/12/02	2	185.50	0	0.00	184.50	2	45,714	0.00%
2021/12/01	0.1	181.50	0	0.00	187.00	0.1	45,984	0.00%
2021/11/30	0	0.00	3.2	187.34	186.00	-3.2	46,512	-0.01%
2021/11/29	4.1	177.09	24	180.56	183.00	-19.9	47,677	-0.04%
2021/11/26	25	179.00	16	177.91	182.00	9	48,042	0.02%
2021/11/25	4	181.25	2	180.00	176.50	2	47,917	0.00%
2021/11/24	3.1	179.36	3	180.00	179.00	0.1	47,883	0.00%
2021/11/23	8	183.25	2	183.75	184.50	6	48,613	0.01%
2021/11/22	2	187.75	1	188.00	190.00	1	48,686	0.00%
2021/11/19	6	188.58	2	193.25	190.50	4	48,565	0.01%
2021/11/18	5	197.90	1	197.00	196.00	4	48,409	0.01%
2021/11/17	1	201.00	1	198.00	206.00	0	48,307	0.00%
2021/11/16	5	201.30	13	195.73	193.50	-8	47,897	-0.02%
2021/11/15	2	197.25	3	197.50	198.50	-1	47,378	0.00%
2021/11/12	8	199.25	6	195.08	189.00	2	47,110	0.00%
2021/11/11	10	191.70	10	188.30	191.00	0	46,520	0.00%
2021/11/10	6	185.58	7	186.93	194.00	-1	46,153	0.00%
2021/11/09	7	185.57	28	181.84	181.00	-21	45,662	-0.05%
2021/11/08	9	184.06	5	179.10	181.00	4	45,141	0.01%
2021/11/05	4	188.13	9	188.88	197.00	-5	44,724	-0.01%
2021/11/04	425	195.89	422.1	193.17	190.50	3	44,059	0.01%	大買/大賣/
2021/11/03	2	192.00	3	198.15	193.50	-1	43,471	0.00%
2021/11/02	327.2	201.21	323	200.76	205.50	4.2	43,072	0.01%	大買/大賣/
2021/11/01	8	213.50	10	212.75	210.00	-2	42,405	0.00%
2021/10/29	11	207.41	9	206.83	201.00	2	41,622	0.00%
2021/10/28	10	190.95	5	193.00	196.50	5	40,311	0.01%
2021/10/27	6	168.17	5	173.20	179.00	1	39,421	0.00%
2021/10/26	6	176.83	12	169.17	163.00	-6	38,611	-0.02%
2021/10/25	15	171.10	13	172.49	176.00	2	37,727	0.01%
2021/10/22	20	159.03	19	158.32	166.50	1	36,525	0.00%
2021/10/21	19	154.61	20	154.58	151.50	-1	35,522	0.00%
2021/10/20	12	149.75	13	151.27	153.50	-1	34,614	0.00%
2021/10/19	24.1	149.06	29	147.72	147.50	-5	33,683	-0.01%
2021/10/18	35	143.77	10.1	141.88	141.00	25	32,110	0.08%
2021/10/15	15.1	134.41	17	135.68	143.00	-1.9	31,001	-0.01%
2021/10/14	20	133.78	21	130.14	130.00	-1	29,551	0.00%
2021/10/13	17	135.82	18.1	134.84	131.50	-1.1	28,779	0.00%
2021/10/12	23	131.17	19	130.76	133.00	4	27,418	0.01%
2021/10/08	2	122.25	5	127.70	130.00	-3	25,623	-0.01%
2021/10/07	1	112.50	3	115.34	118.50	-2	25,160	-0.01%
2021/10/06	1	109.50	2	109.50	108.00	-1	25,003	0.00%
2021/10/05	3	107.33	2	108.75	112.00	1	25,354	0.00%
2021/10/04	15	109.60	15	110.47	109.00	0	25,273	0.00%
2021/10/01	5	108.50	7	110.29	107.50	-2	25,585	-0.01%
2021/09/30	1	114.50	1	115.50	115.00	0	25,583	0.00%
2021/09/29	15	115.30	12	114.29	115.00	3	25,693	0.01%
2021/09/28	5	119.00	8	118.06	120.50	-3	25,254	-0.01%
2021/09/27	11	117.64	9	116.89	114.50	2	24,602	0.01%
2021/09/24	13	118.58	14	119.25	118.00	-1	24,250	0.00%
2021/09/23	2	115.50	6	113.08	115.50	-4	23,388	-0.02%
2021/09/22	13	108.77	11	108.59	106.00	2	23,034	0.01%
2021/09/17	8	113.06	6	113.75	114.00	2	22,693	0.01%
2021/09/16	16	115.22	13	113.27	112.50	3	22,132	0.01%
2021/09/15	7	111.00	9	111.83	111.50	-2	21,085	-0.01%
2021/09/14	28	110.46	33	110.67	115.00	-5	20,608	-0.02%
2021/09/13	19	110.95	17	110.21	109.00	2	19,661	0.01%
2021/09/10	7	103.93	8	105.31	110.50	-1	18,802	-0.01%
2021/09/09	8	101.09	12.1	99.89	100.50	-4.1	18,216	-0.02%
2021/09/08	11	95.63	12	96.54	93.40	-1	17,894	-0.01%
2021/09/07	24.1	102.69	23	100.99	98.30	1.1	17,543	0.01%
2021/09/06	8	112.38	5	112.00	109.00	3	17,535	0.02%
2021/09/03	10	111.25	14	110.93	110.00	-4	17,809	-0.02%
2021/09/02	41	111.51	29	111.52	109.00	12	17,265	0.07%
2021/09/01	5	105.00	10	107.40	109.00	-5	15,914	-0.03%
2021/08/31	4	98.88	1	99.50	99.20	3	15,298	0.02%
2021/08/30	3	104.33	0	0.00	103.00	3	15,046	0.02%
2021/08/27	12	106.92	8	107.00	103.50	4	15,000	0.03%
2021/08/25	1	96.29	1	95.20	94.80	0	14,015	0.00%
2021/08/24	12	97.62	12	95.38	94.30	0	14,283	0.00%
2021/08/23	0	0.00	1	95.30	94.40	-1	14,264	-0.01%
2021/08/20	1	93.37	0	0.00	90.90	1	14,185	0.01%
2021/08/18	2	85.52	3	86.37	89.80	-1	14,353	-0.01%
2021/08/17	4	88.20	4	88.30	86.70	0	14,560	0.00%
2021/08/13	30	95.20	0	0.00	92.10	30	14,543	0.21%
2021/08/12	0	0.00	30	95.54	95.40	-30	14,571	-0.21%
2021/08/11	0	95.70	0	0.00	97.10	0	14,663	0.00%
2021/08/10	1	97.70	1	97.30	97.30	0	14,664	0.00%
2021/08/09	0	98.60	0	0.00	98.80	0	14,657	0.00%
2021/08/06	5	101.09	4	104.50	99.30	1	14,668	0.01%
2021/08/05	4	105.00	4	108.50	106.00	0	14,479	0.00%
2021/08/04	2	109.00	0	0.00	108.50	2	14,651	0.01%
2021/08/03	0	0.00	1.2	113.00	114.50	-1.2	14,710	-0.01%
2021/08/02	3	113.67	3	113.33	112.00	0	14,752	0.00%
2021/07/30	2	112.75	6	113.17	112.50	-4	14,891	-0.03%
2021/07/29	5.3	106.81	1	110.00	108.00	4.3	14,903	0.03%
2021/07/28	0	105.38	0	0.00	105.00	0	15,093	0.00%
2021/07/27	1	116.50	1	117.00	116.50	0	15,783	0.00%
2021/07/26	1	119.00	1	121.50	121.50	0	16,255	0.00%
2021/07/23	0	0.00	1	112.50	112.50	-1	17,371	-0.01%
2021/07/22	0	0.00	2	119.50	118.50	-2	18,178	-0.01%
2021/07/20	0	0.00	1	116.00	111.50	-1	18,661	-0.01%
2021/07/16	0	0.00	1	107.50	109.00	-1	18,767	-0.01%
2021/07/15	1	108.00	1	108.50	109.00	0	18,898	0.00%
2021/07/14	2	112.75	1	114.50	114.00	1	18,999	0.01%
2021/07/13	13	111.15	12	114.08	111.00	1	18,915	0.01%
2021/07/12	8	111.13	8	111.94	110.50	0	18,689	0.00%
2021/07/09	1	106.00	4.2	103.71	106.50	-3.2	18,206	-0.02%
2021/07/08	4	93.65	6	97.57	97.10	-2	18,020	-0.01%
2021/07/07	0	0.00	32.2	90.30	91.80	-32.2	17,495	-0.18%
2021/07/06	19	83.50	0	0.00	83.50	19	17,327	0.11%
2021/07/05	0	0.00	4.6	85.40	85.40	-4.6	17,067	-0.03%
2021/07/02	0	0.00	14	75.95	77.70	-14	16,992	-0.08%
2021/07/01	1	74.80	1	75.90	74.00	0	17,167	0.00%
2021/06/30	8	75.78	9	75.59	76.10	-1	17,153	-0.01%
2021/06/29	16	77.51	4	78.23	75.50	12	17,130	0.07%
2021/06/28	2	75.50	8	75.78	76.30	-6	16,934	-0.04%
2021/06/25	1	76.80	0	0.00	75.60	1	16,899	0.01%
2021/06/23	7	77.09	5	77.80	76.70	2	16,816	0.01%
2021/06/22	4	75.85	0.6	75.30	74.80	3.4	16,677	0.02%
2021/06/21	1.1	75.05	3	75.90	75.20	-1.9	16,606	-0.01%
2021/06/18	4.1	77.89	19	76.45	76.30	-14.9	16,489	-0.09%
2021/06/17	1	77.40	1	77.60	77.60	0	16,286	0.00%
2021/06/16	22	75.24	3	76.10	75.10	19	16,105	0.12%
2021/06/15	15	78.09	7	77.23	78.10	8	15,932	0.05%
2021/06/11	2	77.75	27	77.39	78.10	-25	15,368	-0.16%
2021/06/10	1	70.50	3	71.47	71.00	-2	14,589	-0.01%
2021/06/09	1	69.80	0	0.00	69.80	1	14,417	0.01%
2021/06/08	1	70.80	2	71.30	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	1	70.40	71.10	-1	14,221	-0.01%
2021/06/04	2	69.70	0	0.00	69.10	2	14,091	0.01%
2021/06/03	3	70.80	3	70.80	70.80	0	13,914	0.00%
2021/06/01	12	69.91	27	69.97	69.40	-15	13,598	-0.11%
2021/05/28	5	67.30	1	67.80	67.50	4	13,129	0.03%
2021/05/27	1	67.20	1	66.00	65.60	0	13,009	0.00%
2021/05/26	57	67.25	22	66.03	66.30	35	12,918	0.27%
2021/05/25	9	65.17	14	66.39	67.50	-5	12,631	-0.04%
2021/05/24	2	61.25	7	60.59	61.40	-5	12,312	-0.04%
2021/05/21	3	59.83	0	0.00	59.80	3	12,295	0.02%
2021/05/20	5	59.20	0	0.00	58.80	5	12,298	0.04%
2021/05/19	1	58.30	2	58.60	58.20	-1	12,244	-0.01%
2021/05/17	3	54.10	4	53.90	53.20	-1	12,039	-0.01%
2021/05/14	8	60.36	5	62.20	57.60	3	11,963	0.03%
2021/05/13	8	61.25	2	61.40	59.50	6	11,838	0.05%
2021/05/12	10	62.76	15	62.81	59.40	-5	11,728	-0.04%
2021/05/11	0	0.00	6	62.88	63.30	-6	11,444	-0.05%
2021/05/10	0	0.00	3	66.47	66.90	-3	11,262	-0.03%
2021/05/07	15	68.88	10	68.50	68.00	5	11,214	0.04%
2021/05/06	10	67.70	13	67.55	67.00	-3	11,047	-0.03%
2021/05/05	14	68.77	17	68.48	66.50	-3	10,896	-0.03%
2021/05/04	29	70.63	14	71.26	73.80	15	10,606	0.14%
2021/05/03	25	70.49	22	70.84	69.80	3	10,416	0.03%
2021/04/29	9	70.58	8	73.14	74.50	1	10,415	0.01%
2021/04/28	8	66.43	15	66.90	67.80	-7	9,319	-0.08%
2021/04/27	5.4	62.85	8	61.20	61.70	-2.6	8,510	-0.03%
2021/04/26	9	60.08	7	62.00	62.60	2	8,303	0.02%
2021/04/23	3	58.70	3	58.87	58.80	0	7,967	0.00%
2021/04/22	0	0.00	2	59.05	56.50	-2	8,021	-0.02%
2021/04/21	1	58.70	0	0.00	58.70	1	7,949	0.01%
2021/04/20	0	0.00	2	59.05	61.00	-2	7,961	-0.03%
2021/04/19	1	59.80	0	0.00	59.00	1	7,977	0.01%
2021/04/16	6	59.00	0	0.00	59.50	6	7,882	0.08%
2021/04/15	0	0.00	5	58.08	59.30	-5	7,719	-0.06%
2021/04/14	10	55.53	16	57.96	56.40	-6	7,561	-0.08%
2021/04/13	15	58.81	7	59.06	57.90	8	7,244	0.11%
2021/04/12	1	58.40	5	58.80	56.90	-4	6,962	-0.06%
2021/04/09	4	57.20	8	58.83	57.50	-4	6,837	-0.06%
2021/04/08	1	56.80	5	56.52	57.20	-4	6,536	-0.06%
2021/04/07	1	55.40	8	55.89	57.40	-7	6,373	-0.11%
2021/04/01	2	52.80	0	0.00	53.00	2	6,271	0.03%
2021/03/31	1	52.90	0	0.00	52.10	1	6,248	0.02%
2021/03/29	2	51.90	0	0.00	51.90	2	6,285	0.03%
2021/03/19	0	51.90	0	0.00	51.00	0	6,639	0.00%
2021/03/18	0	0.00	17	52.50	51.90	-17	6,650	-0.26%
2021/03/17	1	51.80	0	0.00	51.90	1	6,711	0.01%
2021/03/11	0	0.00	1	50.40	51.00	-1	7,576	-0.01%
2021/03/10	0	50.40	0	0.00	50.10	0	8,052	0.00%
2021/03/09	2	49.20	0	0.00	49.50	2	8,093	0.02%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	8	50.00	0	0.00	49.95	8	8,098	0.10%
2021/03/04	10	51.37	0	0.00	50.90	10	8,126	0.12%
2021/03/03	1	51.10	0	0.00	51.90	1	8,098	0.01%
2021/02/26	1	53.60	2	52.95	53.00	-1	8,057	-0.01%
2021/02/25	1	54.60	0	0.00	53.40	1	8,060	0.01%
2021/02/23	3	55.33	0	0.00	55.40	3	8,135	0.04%
2021/02/22	2	56.55	0	0.00	57.30	2	8,151	0.02%
2021/02/19	6	55.62	4	55.58	55.90	2	8,006	0.02%
2021/02/03	1	54.00	1	54.40	53.30	0	7,823	0.00%
2021/02/02	1	52.00	1	52.40	52.90	0	7,771	0.00%
2021/01/29	0	0.00	1	55.00	52.20	-1	7,685	-0.01%
2021/01/28	1	53.70	1	53.90	53.40	0	7,537	0.00%
2021/01/27	1	52.50	1	53.10	52.50	0	7,391	0.00%
2021/01/26	32	51.46	32	51.85	51.10	0	7,215	0.00%
2021/01/25	11	55.36	3	57.23	54.10	8	7,011	0.11%
2021/01/22	3	53.90	7	55.77	57.90	-4	6,417	-0.06%
2021/01/21	1	52.40	2	53.75	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	0.1	51.00	51.00	-0.1	5,790	0.00%
2021/01/14	0	0.00	1	53.70	54.00	-1	5,626	-0.02%
2021/01/13	1	53.70	5	53.26	54.00	-4	5,539	-0.07%
2021/01/12	0	0.00	12	52.79	52.00	-12	5,405	-0.22%
2021/01/11	1	50.00	1	51.20	51.60	0	5,245	0.00%
2021/01/08	11	48.85	0	0.00	48.75	11	5,169	0.21%
2021/01/07	1	49.75	1	50.00	49.75	0	5,113	0.00%
2021/01/06	0	0.00	15	51.04	49.30	-15	5,073	-0.30%
2021/01/04	15	51.43	8	50.90	52.20	7	4,891	0.14%
2020/12/31	3	51.20	0	0.00	50.90	3	4,803	0.06%
2020/12/29	3	52.30	4	52.60	51.90	-1	4,740	-0.02%
2020/12/28	5	49.75	12	50.18	51.80	-7	4,581	-0.15%
2020/12/25	5	50.40	5	50.70	50.70	0	4,467	0.00%
2020/12/24	6	51.57	1	51.40	51.00	5	4,432	0.11%
2020/12/23	3	51.00	3	51.10	51.20	0	4,403	0.00%
2020/12/22	1	50.50	13	50.34	49.65	-12	4,331	-0.28%
2020/12/21	6	48.72	6	49.17	49.20	0	4,222	0.00%
2020/12/18	5	49.80	10	50.60	49.95	-5	4,176	-0.12%
2020/12/17	8	50.14	0	0.00	49.80	8	4,147	0.19%
2020/12/16	4	50.75	5	50.70	50.50	-1	4,107	-0.02%
2020/12/15	12	50.99	15	52.13	50.40	-3	4,083	-0.07%
2020/12/10	5	50.00	5	50.70	50.70	0	3,835	0.00%
2020/12/09	25	51.50	14	51.47	51.70	11	3,743	0.29%
2020/12/08	4	54.15	3	53.93	52.70	1	3,599	0.03%
2020/12/07	9	55.00	15	55.01	55.40	-6	3,438	-0.17%
2020/12/04	6	51.80	27	52.46	53.40	-21	2,870	-0.73%
2020/12/03	5	48.50	5	49.20	48.55	0	2,374	0.00%
2020/12/02	3	48.57	4	48.68	48.50	-1	2,332	-0.04%
2020/12/01	7	47.79	0	0.00	48.00	7	2,300	0.30%
2020/11/30	0	0.00	11	47.65	47.95	-11	2,292	-0.48%
2020/11/26	2	46.45	0	0.00	46.60	2	2,249	0.09%
2020/11/25	0	0.00	1	47.25	46.05	-1	2,250	-0.04%
2020/11/24	2	46.80	2	47.35	47.00	0	2,210	0.00%
2020/11/23	5	47.40	0	0.00	47.65	5	2,171	0.23%
2020/11/18	1	45.80	0	0.00	45.50	1	1,872	0.05%
2020/11/16	0	0.00	1	45.05	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	1	43.80	44.35	-1	1,879	-0.05%
2020/11/09	2	43.30	5	43.45	43.60	-3	1,877	-0.16%
2020/11/06	0	0.00	3	42.70	42.50	-3	1,872	-0.16%
2020/10/30	0	0.00	3	41.88	41.65	-3	2,050	-0.15%
2020/10/28	1	42.80	2.1	42.80	42.80	-1.1	2,080	-0.05%
2020/10/27	0	0.00	0.1	43.50	43.40	-0.1	2,133	0.00%
2020/10/26	12	43.72	2	43.33	43.35	10	2,166	0.46%
2020/10/23	3	44.10	0	0.00	44.10	3	2,143	0.14%
2020/10/22	2	42.93	0	0.00	43.00	2	2,260	0.09%
2020/10/19	0	0.00	2	43.25	44.15	-2	2,701	-0.07%
2020/10/16	2	42.78	0	0.00	42.25	2	2,745	0.07%
2020/10/06	0	0.00	2	44.68	44.50	-2	3,167	-0.06%
2020/09/29	1	43.55	0	0.00	43.35	1	3,702	0.03%
2020/09/24	1	43.35	0	0.00	43.00	1	4,699	0.02%
2020/09/01	1	44.35	1	44.95	44.95	0	6,706	0.00%
2020/08/24	1	43.40	0	0.00	43.40	1	6,875	0.01%
2020/08/18	10	46.30	0	0.00	46.30	10	6,847	0.15%
2020/08/05	0	0.00	2	48.55	48.60	-2	6,887	-0.03%
2020/07/28	4	48.20	0	0.00	46.20	4	6,658	0.06%
2020/07/27	14	50.59	0	0.00	49.15	14	6,524	0.21%
2020/07/24	5	53.08	7	54.09	52.10	-2	6,354	-0.03%
2020/07/23	1	53.30	1	52.90	52.90	0	6,085	0.00%
2020/07/21	1	52.30	1	53.00	53.00	0	6,100	0.00%
2020/07/20	1	49.85	11	50.39	50.80	-10	6,105	-0.16%
2020/07/17	10	49.70	0	0.00	48.95	10	6,066	0.16%
2020/07/16	0	0.00	2	50.90	50.10	-2	6,051	-0.03%
2020/07/15	2	50.30	0	0.00	50.10	2	6,025	0.03%
2020/07/13	0	0.00	1	50.80	51.60	-1	5,971	-0.02%
2020/07/10	0	0.00	1	51.00	50.80	-1	5,933	-0.02%
2020/07/09	6	52.98	1	52.90	52.60	5	5,837	0.09%
2020/07/08	4	53.83	7	53.34	54.00	-3	5,663	-0.05%
2020/07/07	13	52.83	0	0.00	51.50	13	5,429	0.24%
2020/07/06	3	53.50	163	54.62	54.00	-160	5,261	-3.04%	大賣/鉅額交易
2020/07/03	5	53.70	7	53.09	52.80	-2	5,033	-0.04%
2020/07/02	167	50.39	5	49.10	51.30	162	4,544	3.57%	大買/鉅額交易
2020/07/01	1	47.35	1	46.35	47.75	0	4,233	0.00%
2020/06/30	0	0.00	3	47.27	46.40	-3	4,065	-0.07%
2020/06/29	1	47.00	3	46.83	46.50	-2	3,795	-0.05%
2020/06/24	4	44.71	7	46.09	44.80	-3	3,484	-0.09%
2020/06/23	3	43.52	1	43.35	43.35	2	3,083	0.06%
2020/06/22	1	42.65	8.4	42.72	42.70	-7.4	2,987	-0.25%
2020/06/19	2	42.20	0	0.00	41.00	2	2,984	0.07%
2020/06/12	5	40.90	0	0.00	41.65	5	2,889	0.17%
2020/05/28	9	44.38	0	0.00	43.35	9	2,887	0.31%
2020/05/27	1	43.80	0	0.00	43.85	1	2,902	0.03%
2020/05/22	1	44.25	0	0.00	43.60	1	2,934	0.03%
2020/05/21	1	43.50	6	43.98	43.95	-5	2,875	-0.17%
2020/05/18	0	0.00	1	41.30	40.50	-1	2,819	-0.04%
2020/05/14	5	42.20	0	0.00	42.10	5	2,851	0.18%
2020/05/07	0	0.00	5	43.80	43.55	-5	2,940	-0.17%
2020/04/24	7	42.62	2	42.70	42.55	5	3,160	0.16%
2020/04/23	16	43.16	21	44.30	45.30	-5	3,036	-0.16%
2020/04/15	0	0.00	5	41.45	41.80	-5	3,291	-0.15%
2020/04/10	4	39.80	0	0.00	40.05	4	3,518	0.11%
2020/04/09	3	40.40	1	40.60	40.35	2	3,753	0.05%
2020/03/17	2	32.40	0	0.00	32.95	2	3,806	0.05%
2020/03/10	0	0.00	1	41.55	43.80	-1	3,586	-0.03%
2020/02/27	1	44.35	0	0.00	44.05	1	3,588	0.03%
2020/02/26	2	46.30	2	45.75	45.60	0	3,576	0.00%
2020/02/25	5	45.70	0	0.00	46.10	5	3,569	0.14%
2020/02/13	1	49.90	0	0.00	50.00	1	3,453	0.03%
2020/01/06	0	0.00	1	57.90	56.60	-1	3,189	-0.03%
2020/01/02	2	59.50	2	59.15	59.20	0	3,036	0.00%
2019/12/27	1	56.60	1	56.50	56.50	0	3,048	0.00%
2019/12/26	0	0.00	3	57.10	56.70	-3	3,070	-0.10%
2019/12/19	1	56.20	2	56.55	56.70	-1	3,245	-0.03%
2019/12/18	2	56.50	1	56.20	56.20	1	3,316	0.03%
2019/12/13	1	55.40	0	0.00	55.10	1	4,112	0.02%
2019/12/12	2	56.15	1	56.50	55.80	1	4,110	0.02%
2019/12/11	0	0.00	1	54.80	55.00	-1	4,047	-0.02%
2019/11/29	4	55.95	0	0.00	55.50	4	4,310	0.09%
2019/11/08	1	56.20	0	0.00	55.90	1	5,378	0.02%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/10/30	2	59.75	2	60.70	59.50	0	5,631	0.00%
2019/10/29	2	60.50	0	0.00	60.00	2	5,586	0.04%
2019/10/24	1	59.20	2	58.75	59.00	-1	5,619	-0.02%
2019/10/18	1	56.30	1	55.60	55.60	0	6,120	0.00%
2019/10/09	4	56.13	5	55.58	55.20	-1	6,182	-0.02%
2019/10/08	1	58.20	0	0.00	58.10	1	6,080	0.02%
2019/10/07	1	59.20	0	0.00	58.70	1	6,174	0.02%
2019/10/04	1	59.00	1	58.40	58.20	0	6,210	0.00%
2019/10/01	1	58.00	1	58.30	58.30	0	6,158	0.00%
2019/09/26	1	59.80	0	0.00	59.40	1	6,322	0.02%
2019/09/24	1	60.30	0	0.00	59.20	1	6,395	0.02%
2019/09/23	1	60.10	1	61.30	61.30	0	6,301	0.00%
2019/09/20	8	63.59	8	61.53	60.80	0	6,224	0.00%
2019/09/19	0	0.00	3	59.47	61.60	-3	5,795	-0.05%
2019/09/12	1	58.50	1	58.20	58.20	0	5,644	0.00%
2019/09/11	1	58.00	3	58.30	58.70	-2	5,630	-0.04%
2019/09/10	1	58.10	1	58.00	58.00	0	5,584	0.00%
2019/09/09	1	58.30	1	58.00	58.00	0	5,544	0.00%
2019/09/06	1	58.80	0	0.00	59.00	1	5,454	0.02%
2019/09/05	1	57.40	7	57.50	58.00	-6	5,382	-0.11%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/29	2	57.50	0	0.00	57.00	2	5,340	0.04%
2019/08/22	0	0.00	1	57.60	56.40	-1	5,109	-0.02%
2019/08/21	2	57.65	0	0.00	57.20	2	5,041	0.04%
2019/08/20	9	59.51	1	59.60	58.10	8	4,947	0.16%
2019/08/14	1	53.50	0	0.00	52.40	1	4,405	0.02%
2019/08/08	1	54.80	1	55.70	55.70	0	4,286	0.00%
2019/08/07	1	55.50	0	0.00	54.00	1	4,232	0.02%
2019/08/06	1	54.30	1	55.00	55.00	0	4,193	0.00%
2019/08/05	1	57.00	1	56.60	56.60	0	4,101	0.00%
2019/07/30	1	60.50	1	60.40	60.40	0	3,974	0.00%
2019/07/26	0	0.00	1	62.30	63.50	-1	3,813	-0.03%
2019/07/25	1	62.30	1	62.10	61.50	0	3,734	0.00%
2019/07/24	0	0.00	1	60.70	60.70	-1	3,387	-0.03%
2019/07/23	0	0.00	1	55.20	55.20	-1	3,258	-0.03%
2019/07/18	1	53.50	0	0.00	53.20	1	3,432	0.03%
2019/07/12	0	0.00	10	56.42	56.40	-10	3,660	-0.27%
2019/07/11	10	57.50	0	0.00	56.80	10	3,642	0.27%
2019/07/10	0	0.00	1.5	54.61	55.30	-1.5	3,519	-0.04%
2019/07/04	5	53.66	5	53.10	53.70	0	3,400	0.00%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,203	-0.03%
2019/06/25	2	50.40	1	51.50	48.35	1	3,182	0.03%
2019/06/24	0	0.00	1	49.60	49.75	-1	3,017	-0.03%
2019/06/21	1	48.80	0	0.00	47.35	1	2,962	0.03%
2019/06/18	0	0.00	1	46.50	46.50	-1	2,944	-0.03%
2019/06/12	0	0.00	2	47.90	48.00	-2	3,022	-0.07%
2019/05/29	3	43.50	0	0.00	43.50	3	3,005	0.10%
2019/05/17	1	44.05	1	44.50	44.35	0	3,633	0.00%
2019/05/02	0	0.00	1	50.80	50.70	-1	3,654	-0.03%
2019/04/29	1	51.10	1	50.00	49.55	0	3,696	0.00%
2019/04/26	1	50.20	1	50.20	50.50	0	3,621	0.00%
2019/04/25	0	0.00	1	50.50	50.60	-1	3,583	-0.03%
2019/04/24	0	0.00	2	49.03	48.60	-2	3,463	-0.06%
2019/04/23	2	47.93	20	47.82	47.85	-18	3,476	-0.52%
2019/04/19	22	49.65	2	49.30	49.80	20	3,458	0.58%
2019/04/18	0	0.00	1	48.35	47.75	-1	3,312	-0.03%
2019/04/12	1	45.80	0	0.00	45.80	1	3,260	0.03%
2019/04/11	1	47.00	0	0.00	46.65	1	3,285	0.03%
2019/04/10	0	0.00	1	47.05	47.40	-1	3,284	-0.03%
2019/04/03	0	0.00	0	45.70	45.60	0	3,397	0.00%
2019/04/02	1	45.80	0	0.00	45.80	1	3,448	0.03%
2019/04/01	1	44.50	0	0.00	44.45	1	3,397	0.03%
2019/03/21	2	45.53	1	45.80	45.80	1	3,419	0.03%
2019/03/20	1	46.45	3	46.45	46.25	-2	3,405	-0.06%
2019/03/19	2	46.30	0	0.00	46.40	2	3,401	0.06%
2019/02/21	0	0.00	1.1	47.57	48.65	-1.1	4,044	-0.03%
2019/02/20	2	50.50	0	0.00	48.30	2	4,041	0.05%
2019/01/25	10	44.45	10	44.10	44.10	0	3,574	0.00%
2019/01/24	20	43.55	20	43.65	43.65	0	3,590	0.00%
2019/01/23	21	43.48	21	43.16	43.15	0	3,634	0.00%
2019/01/22	25	44.03	25	43.46	43.35	0	3,669	0.00%
2019/01/21	0	0.00	1	44.30	44.50	-1	3,757	-0.03%
2019/01/17	0	0.00	2	42.90	42.25	-2	3,816	-0.05%
2019/01/14	1	42.50	0	0.00	43.30	1	3,847	0.03%
2019/01/11	1	42.80	0	0.00	41.75	1	3,839	0.03%
2019/01/04	0	0.00	1	39.35	39.10	-1	3,894	-0.03%
2018/12/28	1	42.30	0	0.00	42.30	1	3,955	0.03%
2018/12/27	0	0.00	1	41.80	41.40	-1	4,015	-0.02%
2018/12/26	4	44.46	2	45.00	41.00	2	4,045	0.05%
2018/12/25	0	0.00	2	41.30	42.25	-2	3,913	-0.05%
2018/12/24	2	40.60	0	0.00	41.20	2	3,875	0.05%
2018/12/22	0	0.00	2	38.95	38.80	-2	3,862	-0.05%
2018/12/21	2	40.30	0	0.00	39.10	2	3,897	0.05%
2018/12/17	0	0.00	1	41.55	41.45	-1	4,058	-0.02%
2018/12/12	0	0.00	2	41.60	41.50	-2	4,166	-0.05%
2018/12/06	1	39.95	0	0.00	39.50	1	4,326	0.02%
2018/12/03	2	42.80	0	0.00	42.00	2	4,711	0.04%
2018/11/30	1	40.40	1	40.95	40.90	0	4,696	0.00%
2018/11/29	0	0.00	2	41.00	41.00	-2	4,804	-0.04%
2018/11/27	2	38.85	1	38.20	39.10	1	5,358	0.02%
2018/11/22	0	0.00	1	36.65	36.10	-1	5,414	-0.02%
2018/11/21	1	36.80	0	0.00	36.95	1	5,308	0.02%
2018/11/20	2	36.75	2	36.35	36.25	0	5,245	0.00%
2018/11/14	0	0.00	1	33.25	32.35	-1	5,172	-0.02%
2018/11/13	1	31.75	0	0.00	32.90	1	5,203	0.02%
2018/11/08	2	34.50	3	33.90	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	1	32.20	33.40	-1	5,364	-0.02%
2018/11/05	2	33.08	0	0.00	33.70	2	5,394	0.04%
2018/10/31	0	0.00	1	32.10	32.00	-1	5,331	-0.02%
2018/10/30	26	30.40	26	28.45	30.40	0	5,274	0.00%
2018/10/26	1	29.90	0	0.00	29.80	1	5,098	0.02%
2018/10/25	0	0.00	1	32.40	32.40	-1	5,023	-0.02%
2018/10/24	1	36.80	0	0.00	36.00	1	5,014	0.02%
2018/10/15	0.8	40.95	0	0.00	40.65	0.8	5,011	0.02%
2018/10/05	0	0.00	1	45.00	45.00	-1	5,005	-0.02%
2018/10/03	0	0.00	1	50.30	50.50	-1	4,879	-0.02%
2018/09/26	12	56.90	10	57.50	56.90	2	4,878	0.04%
2018/09/25	14	57.88	14	57.01	57.90	0	4,866	0.00%
2018/09/21	1	58.30	1	57.60	58.50	0	4,855	0.00%
2018/09/06	12	67.80	12	67.65	67.80	0	3,989	0.00%
2018/09/04	0	0.00	3	70.20	67.50	-3	3,797	-0.08%
2018/09/03	2	74.25	0	0.00	69.50	2	3,528	0.06%
2018/08/31	1	71.10	0	0.00	71.60	1	3,104	0.03%
2018/08/16	50	60.59	0	0.00	62.50	50	3,013	1.66%
2018/08/14	10	60.29	60	58.37	61.00	-50	2,934	-1.70%
2018/08/08	0	0.00	2	61.50	61.50	-2	2,780	-0.07%
2018/07/26	0	64.20	0	0.00	64.20	0	2,901	0.00%
2018/07/25	0	0.00	1	65.80	65.00	-1	3,045	-0.03%
2018/07/20	0	0.00	2	67.25	67.30	-2	3,361	-0.06%
2018/07/18	0	0.00	1	66.80	66.40	-1	3,464	-0.03%
2018/07/16	2	65.80	1	66.80	66.90	1	3,442	0.03%
2018/07/13	0	0.00	2	67.00	67.10	-2	3,460	-0.06%
2018/07/06	1	63.90	0	0.00	61.60	1	3,455	0.03%
2018/06/29	0	0.00	48	60.28	59.80	-48	3,624	-1.32%
2018/06/12	0	0.00	1	62.00	61.60	-1	4,273	-0.02%
2018/06/06	1	63.80	0	0.00	64.00	1	4,744	0.02%
2018/06/05	1	65.50	2	67.05	64.60	-1	4,821	-0.02%
2018/06/01	0	0.00	1	65.00	64.30	-1	5,148	-0.02%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	1	62.80	1	63.50	63.00	0	6,948	0.00%
2018/05/16	2	65.55	1	66.60	66.00	1	7,551	0.01%
2018/05/14	1	66.80	2	66.30	66.50	-1	7,920	-0.01%
2018/05/11	1	66.40	1.3	68.04	65.50	-0.3	8,085	0.00%
2018/05/10	1	66.60	0	0.00	67.50	1	8,198	0.01%
2018/05/09	12	66.30	12	66.60	66.30	0	8,402	0.00%
2018/05/08	4	66.03	1	67.40	67.40	3	8,699	0.03%
2018/05/07	18	68.50	19	68.15	68.10	-1	8,877	-0.01%
2018/05/04	20	66.50	20	67.40	66.50	0	9,589	0.00%
2018/05/03	21	68.31	24	66.08	68.40	-3	10,151	-0.03%
2018/05/02	3	68.67	3	69.10	66.60	0	10,875	0.00%
2018/04/30	2	66.80	3	67.47	67.00	-1	11,082	-0.01%
2018/04/27	3	57.47	0	0.00	62.00	3	10,952	0.03%
2018/04/26	0	0.00	1	59.60	59.70	-1	10,891	-0.01%
2018/04/25	0	0.00	2	59.80	60.00	-2	10,922	-0.02%
2018/04/18	0	0.00	1	67.30	65.20	-1	11,206	-0.01%
2018/04/17	26	66.34	25	66.51	66.40	1	11,212	0.01%
2018/04/16	22	66.80	22	65.64	66.80	0	11,251	0.00%
2018/04/13	1	65.00	0	0.00	65.00	1	11,315	0.01%
2018/04/11	1	68.00	0	0.00	65.70	1	11,398	0.01%
2018/04/10	0	0.00	1	72.40	70.00	-1	11,276	-0.01%
2018/04/02	0	0.00	1	69.90	70.00	-1	11,248	-0.01%
2018/03/29	16	69.41	15	69.71	69.40	1	11,386	0.01%
2018/03/28	1	70.40	2	69.80	69.30	-1	11,411	-0.01%
2018/03/27	0	0.00	2	71.40	70.90	-2	11,389	-0.02%
2018/03/26	15	69.60	14	70.90	69.50	1	11,401	0.01%
2018/03/23	15	70.95	14	69.50	71.00	1	11,432	0.01%
2018/03/22	0	0.00	1	72.00	72.00	-1	11,569	-0.01%
2018/03/21	2	74.80	0	0.00	73.50	2	11,517	0.02%
2018/03/20	0	0.00	1	74.40	74.00	-1	11,444	-0.01%
2018/03/19	1	71.60	3.2	73.63	73.80	-2.2	11,444	-0.02%
2018/03/16	1	72.60	1	72.10	71.70	0	11,405	0.00%
2018/03/15	0	0.00	1	72.80	73.00	-1	11,464	-0.01%
2018/03/14	2	72.20	0	0.00	72.60	2	11,486	0.02%
2018/03/13	4	72.55	3	71.83	73.20	1	11,526	0.01%
2018/03/12	28	71.92	63	70.18	69.10	-35	11,502	-0.30%
2018/03/09	1	71.00	0	0.00	71.00	1	11,640	0.01%
2018/03/08	6	75.42	5	76.08	74.60	1	11,780	0.01%
2018/03/07	8.2	75.67	3	74.53	73.80	5.2	11,676	0.04%
2018/03/06	45.1	78.01	6	78.53	77.50	39.1	11,716	0.33%
2018/03/05	9	73.43	21	72.99	75.40	-12	11,460	-0.10%
2018/03/02	14	67.74	3	68.47	68.60	11	11,349	0.10%
2018/02/27	3	67.40	3	66.83	67.90	0	11,572	0.00%
2018/02/26	1	66.40	2	66.20	66.20	-1	11,445	-0.01%
2018/02/22	2	69.75	0	0.00	68.80	2	11,322	0.02%
2018/02/21	1	69.80	0	0.00	71.10	1	11,333	0.01%
2018/02/12	14	69.00	12	66.20	66.20	2	11,211	0.02%
2018/02/09	5	67.60	5	68.26	68.20	0	11,239	0.00%
2018/02/08	6	71.85	6	69.88	69.10	0	11,150	0.00%
2018/02/07	2	71.65	3	72.70	74.90	-1	10,986	-0.01%
2018/02/06	4	68.18	3	68.13	68.10	1	10,953	0.01%
2018/02/05	1	74.70	1	75.10	74.00	0	10,852	0.00%
2018/02/02	1	77.60	1	79.10	78.10	0	10,763	0.00%
2018/02/01	3	80.80	3	80.67	77.90	0	10,709	0.00%
2018/01/31	5	79.24	5	79.52	81.80	0	10,660	0.00%
2018/01/29	6	80.67	6	80.52	82.80	0	10,536	0.00%
2018/01/26	7	73.56	8	72.74	75.90	-1	9,824	-0.01%
2018/01/25	7	70.30	7.6	71.27	69.00	-0.6	9,269	-0.01%
2018/01/24	7	68.09	15	67.25	68.30	-8	8,504	-0.09%
2018/01/23	1	63.50	0	0.00	62.10	1	8,168	0.01%
2018/01/22	2	62.35	1	61.80	63.50	1	8,143	0.01%
2018/01/19	0	0.00	2	61.90	61.70	-2	8,102	-0.02%
2018/01/18	1	64.30	1	62.80	63.50	0	8,028	0.00%
2018/01/17	0	0.00	3	63.10	62.70	-3	7,988	-0.04%
2018/01/16	7	62.76	0	0.00	63.50	7	7,915	0.09%
2018/01/15	2	59.80	2	60.15	60.80	0	7,863	0.00%
2018/01/11	1	55.00	3	55.20	54.70	-2	7,853	-0.03%
2018/01/09	2	58.60	4	57.55	58.30	-2	7,737	-0.03%
2018/01/08	5	56.80	5	58.70	60.00	0	7,653	0.00%
2018/01/04	1	59.40	4	59.80	59.70	-3	7,531	-0.04%
2018/01/03	4	60.15	7	59.81	60.30	-3	7,503	-0.04%
2018/01/02	3	55.23	3	56.27	57.30	0	7,443	0.00%