智原 (3035)-元大-金華券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621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－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/04/19	5.6	312.13	2	305.50	306.00	3.6	11,660	0.03%
2024/04/18	4	316.63	1.3	319.63	322.00	2.7	12,058	0.02%
2024/04/17	0.3	317.00	3	319.33	314.00	-2.8	12,758	-0.02%
2024/04/16	10.1	314.90	20.4	311.09	313.00	-10.3	12,920	-0.08%
2024/04/15	15.1	313.31	16	317.13	312.50	-0.9	13,093	-0.01%
2024/04/12	34.4	319.13	13	320.15	323.00	21.4	13,337	0.16%
2024/04/11	0.4	320.77	0	0.00	318.50	0.4	13,637	0.00%
2024/04/10	21	329.43	21	330.10	329.00	0	13,758	0.00%
2024/04/09	17.2	330.61	15	329.33	329.00	2.2	14,098	0.02%
2024/04/08	14	345.31	12	343.96	338.00	2	14,140	0.01%
2024/04/03	18	344.36	16	340.28	345.00	2	14,171	0.01%
2024/04/02	18.1	349.36	12	346.00	347.50	6.1	14,312	0.04%
2024/04/01	2.1	349.29	3	351.67	349.00	-0.9	14,392	-0.01%
2024/03/29	4	341.75	2.2	343.16	344.00	1.8	14,472	0.01%
2024/03/28	15.2	338.82	13.2	334.61	334.50	2	14,504	0.01%
2024/03/27	13	340.58	15.1	338.62	338.00	-2.1	14,643	-0.01%
2024/03/26	1.1	347.25	0	0.00	339.50	1.1	14,942	0.01%
2024/03/25	7.1	354.39	3	357.00	349.00	4.1	15,108	0.03%
2024/03/22	13.2	350.30	15	348.20	351.50	-1.8	15,234	-0.01%
2024/03/21	13	351.65	13	348.31	345.50	0	15,435	0.00%
2024/03/20	14	353.32	15	349.13	347.50	-1	15,647	-0.01%
2024/03/19	14.2	350.38	13	352.15	350.00	1.2	15,930	0.01%
2024/03/18	14	354.14	14	358.21	359.00	0	16,292	0.00%
2024/03/15	17.8	362.43	15	357.47	354.50	2.8	16,844	0.02%
2024/03/14	5	354.56	11	353.32	362.00	-6	16,946	-0.04%
2024/03/13	23.5	356.29	17.2	352.16	345.00	6.3	17,056	0.04%
2024/03/12	14.2	365.22	13	364.42	361.50	1.1	17,194	0.01%
2024/03/11	3.4	367.27	2	373.50	363.00	1.4	17,407	0.01%
2024/03/08	18.5	374.76	15	373.52	362.50	3.5	17,626	0.02%
2024/03/07	17	386.76	20	387.57	375.00	-3	17,877	-0.02%
2024/03/06	29.5	387.14	11.2	388.94	392.00	18.3	18,100	0.10%
2024/03/05	23	409.80	21.1	408.75	401.00	1.9	18,356	0.01%
2024/03/04	30.2	405.66	36.1	407.02	403.00	-5.8	18,934	-0.03%
2024/03/01	23.1	396.98	25.1	399.75	398.50	-2	19,232	-0.01%
2024/02/29	6	386.18	7	389.14	387.00	-1	19,198	-0.01%
2024/02/27	6	385.83	7.3	383.28	382.00	-1.3	19,253	-0.01%
2024/02/26	12.3	380.73	5.1	380.03	380.00	7.1	19,419	0.04%
2024/02/23	4.5	388.80	3	388.17	386.00	1.5	19,620	0.01%
2024/02/22	17.1	387.08	13.1	385.41	382.00	4	19,604	0.02%
2024/02/21	32.7	385.99	25.1	381.72	380.00	7.6	19,883	0.04%
2024/02/20	9.5	408.75	0	0.00	400.00	9.5	19,888	0.05%
2024/02/19	20.5	422.68	11	432.41	415.00	9.5	19,708	0.05%
2024/02/16	17	453.08	11	452.00	441.50	6	19,710	0.03%
2024/02/15	6	444.01	13.1	449.38	455.00	-7.1	19,626	-0.04%
2024/02/05	3	421.00	1	418.04	418.00	2	19,452	0.01%
2024/02/02	16	429.61	25	423.00	421.00	-9	19,498	-0.05%
2024/02/01	3.1	417.80	2	421.50	411.00	1.1	19,353	0.01%
2024/01/31	23	418.76	13	423.08	416.50	10	19,344	0.05%
2024/01/30	14	427.54	13	426.85	430.00	1	19,350	0.01%
2024/01/29	4	420.25	3	420.84	420.50	1	19,371	0.01%
2024/01/26	14	430.89	11	425.23	422.00	3	19,472	0.02%
2024/01/25	17	437.76	25	435.74	439.50	-8	19,553	-0.04%
2024/01/24	18	430.64	17	428.53	429.00	1	19,605	0.01%
2024/01/23	5	440.20	2	438.50	437.00	3	19,739	0.02%
2024/01/22	13	444.80	14	444.82	448.00	-1	19,787	0.00%
2024/01/19	16	435.38	20	434.93	430.00	-4	19,771	-0.02%
2024/01/18	14	425.00	10	421.40	423.50	4	19,624	0.02%
2024/01/17	21	431.19	21.1	433.86	428.00	-0.1	19,804	0.00%
2024/01/16	28	427.07	42.1	427.79	429.50	-14.1	19,718	-0.07%
2024/01/15	27	414.74	24	419.65	411.50	3	19,409	0.02%
2024/01/12	13	423.38	9.2	423.93	421.50	3.8	19,403	0.02%
2024/01/11	27	414.29	46.4	407.02	422.50	-19.4	19,203	-0.10%
2024/01/10	1	386.00	4.2	382.36	387.00	-3.2	18,815	-0.02%
2024/01/09	9	382.67	10	382.85	375.50	-1	19,198	-0.01%
2024/01/08	20	383.20	20.1	385.31	377.00	-0.1	19,208	0.00%
2024/01/05	17	379.00	26.1	380.57	384.00	-9.1	19,186	-0.05%
2024/01/04	28	370.82	25	370.92	372.00	3	19,117	0.02%
2024/01/03	22	368.45	34	366.90	373.00	-12	19,381	-0.06%
2024/01/02	4	357.00	6	355.58	360.00	-2	19,188	-0.01%
2023/12/29	5	354.50	7	354.71	357.00	-2	19,396	-0.01%
2023/12/28	18.1	356.29	89	366.16	354.50	-70.9	19,425	-0.36%
2023/12/27	18	362.89	8	361.50	362.50	10	19,385	0.05%
2023/12/26	83	361.92	22	362.34	361.00	61	19,483	0.31%
2023/12/25	15	357.20	15	357.67	357.00	0	19,539	0.00%
2023/12/22	21	357.76	30	356.67	358.00	-9	19,741	-0.05%
2023/12/21	21.1	353.12	6	353.75	350.50	15.1	19,791	0.08%
2023/12/20	22	369.00	4	369.38	365.50	18	19,736	0.09%
2023/12/19	18	372.00	19	368.82	373.50	-1	19,880	-0.01%
2023/12/18	27	367.04	42	370.99	367.00	-15	20,079	-0.07%
2023/12/15	34.6	366.44	21.2	368.53	361.00	13.4	20,106	0.07%
2023/12/14	25.6	371.29	27	370.48	369.00	-1.4	20,167	-0.01%
2023/12/13	25.5	372.19	16	373.72	368.00	9.5	20,049	0.05%
2023/12/12	31	376.65	43	378.33	382.50	-12	20,136	-0.06%
2023/12/11	20	364.63	13	372.23	361.50	7	19,961	0.04%
2023/12/08	21	364.19	24	363.60	370.00	-3	20,159	-0.01%
2023/12/07	19	358.05	18	363.58	357.50	1	20,283	0.00%
2023/12/06	20	366.14	17	369.62	361.50	3	20,444	0.01%
2023/12/05	25	364.42	34	370.97	363.50	-9	20,557	-0.04%
2023/12/04	13	386.88	11	383.82	380.00	2	20,635	0.01%
2023/12/01	8	386.91	17	388.85	391.00	-9	20,733	-0.04%
2023/11/30	28	378.32	28	384.36	385.50	0	20,695	0.00%
2023/11/29	29	369.84	143.2	369.45	380.00	-114.2	20,458	-0.56%	大賣/鉅額交易
2023/11/28	20	356.05	25	355.42	361.00	-5	20,092	-0.02%
2023/11/27	27	336.41	0	0.00	331.00	27	19,840	0.14%
2023/11/24	16	340.22	18.1	343.06	344.00	-2.1	20,119	-0.01%
2023/11/23	29	334.05	4	339.75	336.00	25	20,142	0.12%
2023/11/22	71	348.48	16	348.97	346.00	55	20,082	0.27%
2023/11/21	13	346.46	12	345.42	342.50	1	20,170	0.00%
2023/11/20	9	347.17	11	353.98	345.00	-2	20,428	-0.01%
2023/11/17	68	337.69	71	346.85	351.00	-3	20,281	-0.01%
2023/11/16	2	321.50	2	318.77	319.50	0	20,030	0.00%
2023/11/15	8	329.94	29	335.67	320.50	-21	20,265	-0.10%
2023/11/14	21	335.76	1	336.00	331.00	20	20,648	0.10%
2023/11/13	4	333.38	3	333.83	334.00	1	21,080	0.00%
2023/11/10	1	332.50	2	327.25	323.50	-1	21,400	0.00%
2023/11/09	1	329.50	1	332.00	333.50	0	21,561	0.00%
2023/11/08	27	333.28	21	332.02	335.50	6	21,750	0.03%
2023/11/07	1	330.50	4.2	327.04	328.50	-3.2	21,883	-0.01%
2023/11/06	6	330.92	4	329.75	332.00	2	21,808	0.01%
2023/11/03	5.2	325.52	5	323.50	322.00	0.2	21,652	0.00%
2023/11/02	3	321.83	8	318.50	324.00	-5	21,438	-0.02%
2023/11/01	9	304.67	8	301.25	302.50	1	21,213	0.00%
2023/10/31	13	318.96	8	315.56	302.00	5	21,011	0.02%
2023/10/30	20	322.33	23	318.96	326.00	-3	20,706	-0.01%
2023/10/27	9	312.89	5	307.91	308.50	4	20,545	0.02%
2023/10/26	5	316.10	7	319.86	318.00	-2	20,428	-0.01%
2023/10/25	37	328.76	21	330.74	325.00	16	20,272	0.08%
2023/10/24	18	338.86	18	337.56	339.50	0	20,005	0.00%
2023/10/23	5	336.40	7	338.07	338.50	-2	19,784	-0.01%
2023/10/20	10	336.65	9	336.67	334.50	1	19,531	0.01%
2023/10/19	7	341.57	6.2	344.03	343.00	0.8	19,944	0.00%
2023/10/18	23	348.91	34	351.47	351.00	-11	20,269	-0.05%
2023/10/17	32.1	358.29	27	357.54	352.50	5.1	20,249	0.03%
2023/10/16	18	341.69	21	339.17	350.00	-3	20,262	-0.01%
2023/10/13	19	337.55	19	341.47	343.00	0	20,547	0.00%
2023/10/12	12	339.75	9.3	340.02	345.00	2.7	20,918	0.01%
2023/10/11	15.1	335.60	14.3	337.05	331.00	0.8	21,100	0.00%
2023/10/06	24	321.69	34	319.97	323.00	-10	21,221	-0.05%
2023/10/05	25.1	313.99	30	312.95	321.00	-4.9	21,269	-0.02%
2023/10/04	4	302.25	0	0.00	303.00	4	21,347	0.02%
2023/10/03	4	306.87	4	307.63	304.00	0	21,588	0.00%
2023/10/02	19	314.18	21	313.24	312.50	-2	21,981	-0.01%
2023/09/28	23	311.76	17.2	311.41	306.00	5.8	22,153	0.03%
2023/09/27	3	300.83	3	301.50	306.00	0	22,691	0.00%
2023/09/26	3.2	308.09	3	310.17	303.00	0.2	22,997	0.00%
2023/09/25	20	309.70	27.1	312.16	309.50	-7	23,198	-0.03%
2023/09/22	27	300.31	22	304.02	304.50	5	23,162	0.02%
2023/09/21	23.7	299.84	19.1	301.73	298.00	4.6	23,315	0.02%
2023/09/20	8	319.00	7	318.29	315.50	1	23,080	0.00%
2023/09/19	18.4	325.60	16	331.91	322.50	2.4	23,122	0.01%
2023/09/18	15	343.57	18.5	341.76	344.50	-3.5	23,117	-0.02%
2023/09/15	61.6	351.10	53.3	350.11	338.00	8.3	23,086	0.04%
2023/09/14	26.3	354.49	21.4	354.25	356.50	4.9	22,723	0.02%
2023/09/13	21	334.33	27	337.54	348.00	-6	22,482	-0.03%
2023/09/12	15.1	334.63	9	336.28	325.50	6.1	22,316	0.03%
2023/09/11	15	354.28	10.2	350.21	346.50	4.8	22,193	0.02%
2023/09/08	20.1	361.47	24	360.02	360.00	-3.9	21,987	-0.02%
2023/09/07	19	365.18	13	367.87	369.50	6	21,976	0.03%
2023/09/06	19	361.37	22	363.32	367.00	-3	21,685	-0.01%
2023/09/05	13	343.97	33	347.41	357.00	-20	21,301	-0.09%
2023/09/04	20	343.00	17	342.79	345.00	3	21,044	0.01%
2023/09/01	14	351.36	18.5	347.12	335.00	-4.5	20,849	-0.02%
2023/08/31	8.1	345.41	7	344.65	345.00	1.1	20,501	0.01%
2023/08/30	26	348.35	29.1	347.61	342.00	-3	20,321	-0.02%
2023/08/29	18	337.09	16	336.44	335.50	2	19,928	0.01%
2023/08/28	20	333.33	18	334.31	335.00	2	19,742	0.01%
2023/08/25	24.1	334.28	24	338.15	334.00	0.1	19,539	0.00%
2023/08/24	25	341.54	18	340.64	333.00	7	19,248	0.04%
2023/08/23	30	337.35	21	337.57	340.50	9	19,019	0.05%
2023/08/22	11	346.72	12	345.79	341.00	-1	18,776	-0.01%
2023/08/21	11	337.36	14	339.89	335.50	-3	18,741	-0.02%
2023/08/18	29.5	347.20	33	346.92	328.00	-3.5	18,462	-0.02%
2023/08/17	30.7	357.49	28	356.55	357.00	2.7	17,899	0.02%
2023/08/16	27	338.61	23	333.87	341.00	4	17,419	0.02%
2023/08/15	17	326.47	19.3	325.96	334.00	-2.3	17,012	-0.01%
2023/08/14	8	300.44	10	302.70	304.00	-2	16,725	-0.01%
2023/08/11	11	297.32	15	296.67	293.50	-4	16,465	-0.02%
2023/08/10	3	284.49	2.2	275.59	280.00	0.8	16,235	0.01%
2023/08/09	0.1	304.98	0	303.00	301.00	0.1	16,253	0.00%
2023/08/08	4.1	295.49	2	296.75	295.50	2.1	16,287	0.01%
2023/08/07	1	288.00	2.2	303.50	307.50	-1.2	16,315	-0.01%
2023/08/04	4	272.25	11.1	271.47	281.50	-7.1	16,299	-0.04%
2023/08/02	2.1	284.95	4	281.00	281.00	-1.9	16,296	-0.01%
2023/08/01	8.4	314.47	0	0.00	312.00	8.4	16,305	0.05%
2023/07/31	6.1	321.00	8.3	327.73	326.00	-2.2	16,364	-0.01%
2023/07/28	10.2	318.57	4.1	316.39	319.50	6	16,321	0.04%
2023/07/27	12.1	323.39	2.1	316.54	331.00	10.1	16,358	0.06%
2023/07/26	3	343.32	2	341.50	340.00	1	16,321	0.01%
2023/07/25	2	380.50	2	386.75	377.50	0	16,440	0.00%
2023/07/24	23.3	386.97	12.1	384.98	377.50	11.3	16,601	0.07%
2023/07/21	27	366.06	29.2	363.44	379.50	-2.2	16,376	-0.01%
2023/07/20	15	335.47	17.2	335.38	345.00	-2.2	15,962	-0.01%
2023/07/19	43	331.88	53.5	330.04	329.00	-10.4	15,782	-0.07%
2023/07/18	33	327.27	30	316.97	314.00	3	15,305	0.02%
2023/07/17	17	317.38	13.2	319.03	319.00	3.8	14,809	0.03%
2023/07/14	7	281.64	12	285.04	295.00	-5	14,264	-0.04%
2023/07/13	10	279.75	13	274.54	268.50	-3	13,808	-0.02%
2023/07/12	7	260.43	8	261.94	260.50	-1	13,253	-0.01%
2023/07/11	11	263.68	9.1	264.59	262.00	1.9	13,097	0.01%
2023/07/10	10	251.55	14.1	252.14	253.50	-4.1	12,812	-0.03%
2023/07/07	11.5	245.31	10	243.95	244.50	1.5	12,591	0.01%
2023/07/06	15.1	256.73	19	260.21	253.50	-3.9	12,163	-0.03%
2023/07/05	18	256.50	24	255.35	255.50	-6	11,910	-0.05%
2023/07/04	14	240.46	20.6	243.45	250.50	-6.6	11,417	-0.06%
2023/07/03	8	222.50	12.1	223.30	228.00	-4.1	11,054	-0.04%
2023/06/30	1	212.00	1	211.00	211.00	0	10,835	0.00%
2023/06/29	6	208.58	12	209.92	210.00	-6	10,851	-0.06%
2023/06/28	6	201.33	10	201.65	201.00	-4	10,717	-0.04%
2023/06/27	8	200.25	13	201.12	198.00	-5	11,051	-0.05%
2023/06/26	3	202.33	1.7	203.61	202.00	1.4	11,102	0.01%
2023/06/21	6	196.00	7.1	196.28	199.00	-1.1	11,496	-0.01%
2023/06/20	2	199.50	1	196.50	196.00	1	11,548	0.01%
2023/06/19	1	197.00	1	196.50	196.50	0	11,706	0.00%
2023/06/16	1	191.00	0.3	193.03	193.00	0.7	11,603	0.01%
2023/06/15	3	191.17	13	191.38	190.00	-10	11,553	-0.09%
2023/06/14	1.4	188.78	4	187.88	186.00	-2.7	11,600	-0.02%
2023/06/13	6	185.25	19	186.66	187.50	-13	11,641	-0.11%
2023/06/12	1	174.50	3.1	175.82	174.50	-2.1	11,506	-0.02%
2023/06/09	0	0.00	4	172.38	173.50	-4	11,537	-0.03%
2023/06/08	0	169.00	0	0.00	168.50	0	11,624	0.00%
2023/06/06	1	172.47	2	172.00	170.50	-1	12,282	-0.01%
2023/06/05	0	173.50	4	172.75	173.00	-4	12,355	-0.03%
2023/06/02	1	173.50	0	0.00	172.00	1	12,416	0.01%
2023/06/01	1	170.00	0	0.00	173.00	1	12,476	0.01%
2023/05/31	2	172.00	6	171.50	171.50	-4	12,750	-0.03%
2023/05/30	7.1	171.38	1	172.50	172.50	6.1	12,802	0.05%
2023/05/29	8	174.63	6	174.50	173.50	2	12,820	0.02%
2023/05/26	0	170.57	0	0.00	168.50	0	12,907	0.00%
2023/05/25	30	172.32	32	171.41	170.50	-2	13,281	-0.02%
2023/05/24	3	167.17	3	168.17	167.00	0	13,602	0.00%
2023/05/23	1	170.50	2	172.00	171.00	-1	13,714	-0.01%
2023/05/22	14	168.57	22	168.66	168.50	-8	13,833	-0.06%
2023/05/19	12	170.75	2	170.50	172.00	10	13,863	0.07%
2023/05/18	1	167.50	2	168.00	167.50	-1	13,979	-0.01%
2023/05/17	2	163.75	3	165.17	166.50	-1	14,073	-0.01%
2023/05/16	5	164.10	4	166.00	162.00	1	14,134	0.01%
2023/05/15	1	164.00	1	162.50	164.50	0	14,162	0.00%
2023/05/12	4	165.88	1	165.50	167.00	3	14,331	0.02%
2023/05/11	1	170.00	6	168.08	164.50	-5	14,585	-0.03%
2023/05/10	6	169.25	3	169.00	169.50	3	15,086	0.02%
2023/05/09	26	169.63	39	167.95	168.00	-13	15,223	-0.09%
2023/05/08	29	170.33	20	168.75	168.50	9	15,458	0.06%
2023/05/05	1	169.50	0	0.00	170.00	1	16,178	0.01%
2023/05/04	3	167.67	5	167.80	169.00	-2	16,439	-0.01%
2023/05/03	6	166.50	5	166.50	166.00	1	16,616	0.01%
2023/05/02	10	167.15	6	168.08	170.00	4	16,586	0.02%
2023/04/28	35	164.90	36	163.56	164.00	-1	16,619	-0.01%
2023/04/27	8	161.38	2	160.01	160.00	6	16,470	0.04%
2023/04/26	12.2	160.00	8	159.63	158.50	4.2	16,309	0.03%
2023/04/25	11	172.58	9	171.83	171.00	2	15,999	0.01%
2023/04/24	5	179.71	14	180.46	177.00	-9	15,830	-0.06%
2023/04/21	9	189.83	9	187.11	184.50	0	15,754	0.00%
2023/04/20	2	190.01	9	187.34	191.00	-7	15,770	-0.04%
2023/04/19	25	188.62	57	189.10	188.50	-32	15,884	-0.20%
2023/04/18	2	193.75	2	194.01	191.50	0	15,912	0.00%
2023/04/17	1	193.01	3	193.00	194.50	-2	15,967	-0.01%
2023/04/14	0	194.50	0	0.00	194.50	0	16,057	0.00%
2023/04/13	7	192.50	3	191.86	192.00	4	16,143	0.02%
2023/04/12	3.1	195.68	3	197.67	196.50	0.1	16,172	0.00%
2023/04/11	5.1	197.30	0	0.00	197.50	5.1	16,198	0.03%
2023/04/10	28	199.77	22	199.70	199.50	6	16,385	0.04%
2023/04/07	42	201.42	25	200.82	200.00	17	16,361	0.10%
2023/04/06	2	196.25	4.1	198.64	201.00	-2.1	16,255	-0.01%
2023/03/31	5	193.90	8	195.25	196.50	-3	16,126	-0.02%
2023/03/30	12	191.04	11	191.96	193.00	1	16,015	0.01%
2023/03/29	51	189.91	29.1	192.91	189.00	22	15,899	0.14%
2023/03/28	21.8	200.22	21	197.26	195.50	0.8	15,737	0.01%
2023/03/27	10	212.05	8.2	212.81	209.00	1.9	15,297	0.01%
2023/03/24	39	214.41	16	214.97	215.50	23	15,057	0.15%
2023/03/23	6.2	200.44	6.2	200.32	198.50	-0.1	14,498	0.00%
2023/03/22	5	197.60	12.2	198.90	200.50	-7.2	14,533	-0.05%
2023/03/21	0	0.00	1.1	194.82	192.00	-1.1	14,315	-0.01%
2023/03/20	7	194.36	6.1	194.19	191.00	0.9	14,384	0.01%
2023/03/17	19	193.74	25.1	194.06	194.50	-6.1	14,410	-0.04%
2023/03/16	7.1	187.71	5	189.90	188.00	2.1	14,186	0.01%
2023/03/15	12	191.17	13	191.12	190.50	-1	14,175	-0.01%
2023/03/14	1	187.50	2	186.00	187.50	-1	14,093	-0.01%
2023/03/13	4	184.75	5	185.30	186.50	-1	14,174	-0.01%
2023/03/10	31	188.45	23	189.32	187.00	8	14,176	0.06%
2023/03/09	15	197.47	16.3	197.87	194.00	-1.3	14,405	-0.01%
2023/03/08	7.1	189.73	5	185.00	191.00	2.1	13,983	0.02%
2023/03/07	0	188.56	8	188.07	187.50	-8	13,967	-0.06%
2023/03/06	5	193.00	1	190.50	189.50	4	13,998	0.03%
2023/03/03	36	190.17	41	189.51	188.50	-5	14,115	-0.04%
2023/03/02	35	186.71	25	185.80	186.00	10	14,220	0.07%
2023/03/01	8	185.25	9	185.11	186.00	-1	14,266	-0.01%
2023/02/24	27	189.11	28	188.71	185.50	-1	14,319	-0.01%
2023/02/23	23	189.63	31	188.18	188.50	-8	14,153	-0.06%
2023/02/22	19.1	186.10	5	188.39	181.00	14.1	14,009	0.10%
2023/02/21	20	196.13	21	198.79	200.50	-1	13,748	-0.01%
2023/02/20	25	197.32	30	196.54	195.00	-5	13,831	-0.04%
2023/02/17	3	197.67	7	196.79	196.50	-4	14,067	-0.03%
2023/02/16	13	198.15	23.2	197.18	200.50	-10.2	14,445	-0.07%
2023/02/15	9	191.17	21.1	192.64	193.00	-12.1	14,704	-0.08%
2023/02/14	6	193.58	5	194.50	192.00	1	14,749	0.01%
2023/02/13	6	192.75	7	194.14	193.50	-1	15,074	-0.01%
2023/02/10	39	194.14	27	194.37	193.50	12	15,370	0.08%
2023/02/09	42	199.96	35.1	199.36	198.50	6.9	15,653	0.04%
2023/02/08	24	200.31	22.1	198.86	199.00	1.9	15,573	0.01%
2023/02/07	0.1	188.00	0	0.00	191.50	0.1	15,221	0.00%
2023/02/06	7	192.21	4	191.38	190.00	3	15,323	0.02%
2023/02/03	42	195.23	51.1	195.01	194.50	-9.1	15,369	-0.06%
2023/02/02	14.1	180.81	5	181.30	184.00	9.1	14,907	0.06%
2023/02/01	5	175.50	8.5	174.15	175.50	-3.5	15,396	-0.02%
2023/01/31	11	168.36	6	169.83	169.50	5	15,627	0.03%
2023/01/30	5	168.00	2	167.49	168.50	3	16,331	0.02%
2023/01/17	11	159.73	6	159.00	160.00	5	17,101	0.03%
2023/01/16	6	159.50	6	158.50	159.50	0	17,567	0.00%
2023/01/13	6	157.50	6	161.50	157.50	0	17,880	0.00%
2023/01/12	6	159.50	13	160.35	160.00	-7	18,323	-0.04%
2023/01/11	6	157.33	7	159.50	161.00	-1	18,752	-0.01%
2023/01/10	6	158.00	6	159.00	160.00	0	19,182	0.00%
2023/01/09	7	158.21	6	157.92	158.50	1	19,639	0.01%
2023/01/06	6	151.00	8.1	151.12	151.00	-2.1	19,950	-0.01%
2023/01/05	9	150.33	2	147.75	147.00	7	20,375	0.03%
2023/01/04	0	0.00	1	149.50	149.00	-1	20,876	0.00%
2023/01/03	1	145.00	2.1	146.94	147.00	-1.1	21,203	0.00%
2022/12/30	6	147.75	4	143.50	142.50	2	21,448	0.01%
2022/12/29	0.1	145.00	1	143.50	145.50	-0.9	21,795	0.00%
2022/12/28	4.5	149.44	3	146.33	145.00	1.5	22,145	0.01%
2022/12/27	0	0.00	2	153.75	156.50	-2	22,266	-0.01%
2022/12/26	10	154.60	6	153.00	152.00	4	22,770	0.02%
2022/12/23	3	156.17	0	0.00	159.00	3	23,323	0.01%
2022/12/22	1	157.50	0	0.00	158.00	1	23,747	0.00%
2022/12/21	1	157.50	3	158.34	157.50	-2	24,226	-0.01%
2022/12/20	2.1	162.93	4	161.88	156.00	-2	24,661	-0.01%
2022/12/19	9	164.17	8	164.31	165.00	1	25,021	0.00%
2022/12/16	2	166.00	3	165.83	165.00	-1	25,528	0.00%
2022/12/15	2.1	172.67	1	173.50	171.50	1.1	25,759	0.00%
2022/12/14	2	172.25	4	172.38	173.00	-2	25,800	-0.01%
2022/12/13	0	0.00	1	165.50	164.00	-1	25,794	0.00%
2022/12/12	8	164.44	4	163.50	164.00	4	25,943	0.02%
2022/12/09	8	168.75	5	172.00	168.50	3	26,462	0.01%
2022/12/08	5	169.30	2	169.25	167.00	3	26,667	0.01%
2022/12/07	7.1	173.12	12	172.21	170.00	-5	26,854	-0.02%
2022/12/06	4	177.25	2	177.00	175.50	2	26,928	0.01%
2022/12/05	1	181.00	1	179.49	178.00	0	27,113	0.00%
2022/12/02	25	177.08	23	176.52	176.50	2	27,347	0.01%
2022/12/01	10	178.15	11	176.91	175.50	-1	27,536	0.00%
2022/11/30	3	168.17	2	168.75	168.50	1	27,497	0.00%
2022/11/29	2	166.00	2	166.00	165.50	0	27,732	0.00%
2022/11/25	7	169.14	6	170.58	167.50	1	28,344	0.00%
2022/11/24	5	171.60	6	172.33	172.00	-1	28,350	0.00%
2022/11/22	8	164.06	11	161.45	166.50	-3	28,707	-0.01%
2022/11/21	8	165.44	10	166.15	164.00	-2	29,182	-0.01%
2022/11/18	6	169.75	4	168.25	166.00	2	29,702	0.01%
2022/11/17	4	166.75	3	168.17	170.50	1	29,817	0.00%
2022/11/16	2	167.50	4	165.88	167.00	-2	30,017	-0.01%
2022/11/15	11	166.41	12	165.17	167.00	-1	30,214	0.00%
2022/11/14	9	162.11	7	162.29	163.50	2	30,634	0.01%
2022/11/11	26	158.40	41	159.66	156.50	-15	31,097	-0.05%
2022/11/10	36	150.89	37.7	149.62	150.50	-1.7	30,971	-0.01%
2022/11/09	54	151.30	41.1	149.90	150.50	12.9	31,293	0.04%
2022/11/08	5	152.20	4	148.75	147.00	1	31,812	0.00%
2022/11/07	8	149.31	16	149.56	149.00	-8	32,171	-0.02%
2022/11/04	1	143.00	1	142.50	142.50	0	31,967	0.00%
2022/11/03	10	144.20	9	143.33	144.00	1	31,985	0.00%
2022/11/02	13	145.58	13	145.19	145.50	0	32,066	0.00%
2022/11/01	4	144.75	3.3	144.91	146.50	0.8	32,164	0.00%
2022/10/31	5	142.10	3	143.17	142.00	2	32,256	0.01%
2022/10/28	50	141.41	52	140.61	139.50	-2	32,356	-0.01%
2022/10/27	11	135.68	12	136.67	138.00	-1	31,865	0.00%
2022/10/26	51.1	134.60	49	134.03	133.50	2.1	31,835	0.01%
2022/10/25	16.1	134.67	18	135.50	139.50	-2	31,506	-0.01%
2022/10/24	0	0.00	8	133.44	134.50	-8	31,060	-0.03%
2022/10/21	4.2	124.05	4	125.25	122.50	0.2	31,495	0.00%
2022/10/20	42	125.81	45	124.29	127.00	-3	32,320	-0.01%
2022/10/19	19	130.24	12	129.83	125.00	7	32,200	0.02%
2022/10/18	13	130.50	11	131.77	130.50	2	32,249	0.01%
2022/10/17	65	128.08	69	127.01	131.50	-4	32,783	-0.01%
2022/10/14	6	123.50	17.1	126.25	130.00	-11.1	33,031	-0.03%
2022/10/13	9	122.78	7.1	122.49	118.50	1.9	33,153	0.01%
2022/10/12	16.1	121.79	16	122.31	122.00	0.1	33,056	0.00%
2022/10/11	7	128.14	3.1	128.26	127.00	3.9	33,018	0.01%
2022/10/07	13	137.92	6	137.42	136.50	7	32,849	0.02%
2022/10/06	16	139.06	20	136.90	140.00	-4	32,872	-0.01%
2022/10/05	45	135.94	43	138.02	133.50	2	32,704	0.01%
2022/10/04	8	137.56	9	139.28	137.50	-1	32,381	0.00%
2022/10/03	10	136.15	10	135.41	135.50	0	32,180	0.00%
2022/09/30	9	131.33	12	131.83	134.00	-3	32,572	-0.01%
2022/09/29	7	128.36	8	129.13	127.00	-1	32,663	0.00%
2022/09/28	3	131.00	3.1	129.75	127.50	-0.1	32,739	0.00%
2022/09/27	11.3	133.54	8	135.56	134.50	3.3	32,704	0.01%
2022/09/26	5	139.50	17	137.06	136.00	-12	32,637	-0.04%
2022/09/23	6	151.91	3	148.83	145.50	3	32,650	0.01%
2022/09/22	2	150.97	2	151.76	156.00	0	32,479	0.00%
2022/09/21	0	152.00	1	153.50	152.50	-1	32,515	0.00%
2022/09/19	0.1	152.50	0	0.00	152.50	0.1	32,932	0.00%
2022/09/16	27	155.13	22	158.11	153.50	5	33,125	0.02%
2022/09/15	7	165.86	3	164.17	161.00	4	33,151	0.01%
2022/09/14	8.1	169.38	5	169.40	169.50	3.1	33,183	0.01%
2022/09/13	6.1	176.41	7	176.00	176.00	-0.9	33,222	0.00%
2022/09/12	7	177.43	5	175.10	173.00	2	33,278	0.01%
2022/09/08	4	175.75	4	175.25	175.50	0	33,482	0.00%
2022/09/07	9	174.50	8	176.69	176.00	1	33,488	0.00%
2022/09/06	3	177.67	5	178.20	175.50	-2	33,699	-0.01%
2022/09/05	8	184.63	6	183.00	179.50	2	33,603	0.01%
2022/09/02	28	187.11	29	188.40	188.00	-1	33,488	0.00%
2022/09/01	3	184.67	1	185.00	181.00	2	33,293	0.01%
2022/08/31	36	188.99	25	187.52	187.00	11	33,223	0.03%
2022/08/30	12.2	190.11	13.1	189.82	188.50	-0.9	33,343	0.00%
2022/08/29	22	185.61	17	186.97	190.00	5	33,178	0.02%
2022/08/26	26.1	195.92	30.1	197.96	191.00	-4.1	33,079	-0.01%
2022/08/25	17.2	195.39	16	194.47	195.00	1.2	32,887	0.00%
2022/08/24	15	189.53	21	188.52	186.00	-6	32,679	-0.02%
2022/08/23	19	185.82	19	186.58	190.50	0	32,474	0.00%
2022/08/22	36	191.58	34	190.40	186.00	2	32,316	0.01%
2022/08/19	18	193.64	14	193.04	189.50	4	32,358	0.01%
2022/08/18	26	181.37	36	183.78	189.00	-10	31,931	-0.03%
2022/08/17	40	175.83	36	175.08	175.50	4	31,262	0.01%
2022/08/16	25	177.10	22.2	175.39	175.50	2.8	31,269	0.01%
2022/08/15	18	175.78	17.1	176.85	178.00	0.9	31,286	0.00%
2022/08/12	15	163.27	25	166.78	170.50	-10	30,694	-0.03%
2022/08/11	2	155.51	7	155.07	155.00	-5	30,349	-0.02%
2022/08/10	4	150.25	2	150.00	149.00	2	30,681	0.01%
2022/08/09	13	154.35	15	153.53	154.50	-2	30,843	-0.01%
2022/08/08	7	156.36	1	156.49	154.50	6	31,057	0.02%
2022/08/05	10	156.45	15	156.93	159.50	-5	31,147	-0.02%
2022/08/04	7	147.93	8.2	147.95	149.00	-1.2	31,240	0.00%
2022/08/03	20.3	150.97	20	150.40	148.50	0.3	31,290	0.00%
2022/08/02	20	149.45	14	148.93	151.50	6	31,482	0.02%
2022/08/01	10	154.15	5.1	154.22	153.00	4.9	31,442	0.02%
2022/07/29	14	157.89	9	159.11	156.00	5	31,376	0.02%
2022/07/28	24.1	160.58	17	160.44	155.50	7.1	31,475	0.02%
2022/07/27	24.4	167.91	17	167.12	163.00	7.4	30,798	0.02%
2022/07/26	18.5	180.64	18	179.89	177.50	0.5	29,889	0.00%
2022/07/25	29	179.45	27	179.69	181.50	2	29,826	0.01%
2022/07/22	29	181.79	26	183.63	180.50	3	29,766	0.01%
2022/07/21	7	170.29	14	173.75	179.00	-7	29,265	-0.02%
2022/07/20	32	162.73	38	161.29	163.00	-6	28,744	-0.02%
2022/07/19	15	157.10	13	158.54	154.00	2	28,522	0.01%
2022/07/18	35	158.80	39	158.17	158.00	-4	28,377	-0.01%
2022/07/15	4	152.50	5	153.50	152.50	-1	28,062	0.00%
2022/07/14	8	147.88	8	151.94	150.00	0	28,107	0.00%
2022/07/13	2	153.00	3	155.51	146.50	-1	27,985	0.00%
2022/07/12	5	155.10	4	157.13	150.00	1	28,075	0.00%
2022/07/11	6	166.67	6	165.75	162.00	0	28,455	0.00%
2022/07/08	35.1	170.43	22	169.57	165.00	13.1	28,630	0.05%
2022/07/07	39	165.46	42	165.52	174.00	-3	28,007	-0.01%
2022/07/06	14.4	166.34	14	166.07	160.50	0.4	27,834	0.00%
2022/07/05	34	171.54	40	171.03	174.00	-6	27,750	-0.02%
2022/07/04	35	173.50	34	169.94	172.50	1	27,851	0.00%
2022/07/01	12	182.37	12.4	183.09	172.00	-0.4	27,944	0.00%
2022/06/30	17.2	189.29	17	188.29	191.00	0.2	27,826	0.00%
2022/06/29	7.5	193.67	7.1	191.25	194.50	0.4	27,816	0.00%
2022/06/28	6	187.67	3	189.83	190.00	3	27,790	0.01%
2022/06/27	7	199.36	9	200.00	198.00	-2	28,067	-0.01%
2022/06/24	10	190.55	10	189.15	187.50	0	28,540	0.00%
2022/06/23	11.3	190.13	13	189.58	190.00	-1.7	28,676	-0.01%
2022/06/22	15.1	195.02	12	200.08	186.50	3.1	28,328	0.01%
2022/06/21	5	201.70	5	205.30	207.00	0	28,133	0.00%
2022/06/20	14	207.25	14	204.93	201.50	0	28,206	0.00%
2022/06/17	20	210.50	16	213.22	209.00	4	28,277	0.01%
2022/06/16	3	225.83	2	219.75	214.50	1	28,039	0.00%
2022/06/15	4	231.38	6.2	232.63	228.50	-2.2	28,074	-0.01%
2022/06/14	3	224.67	4	226.00	225.50	-1	28,220	0.00%
2022/06/13	15	220.53	16	219.31	226.00	-1	28,523	0.00%
2022/06/10	1.2	218.21	1.1	223.95	225.50	0.1	29,039	0.00%
2022/06/09	9.1	222.85	10	223.55	224.00	-0.9	29,291	0.00%
2022/06/08	18	226.92	16	227.34	222.50	2	29,488	0.01%
2022/06/07	12.3	228.17	13	227.31	228.50	-0.7	30,017	0.00%
2022/06/06	15	228.10	14	227.82	231.50	1	30,785	0.00%
2022/06/02	17.4	230.38	13	233.35	226.00	4.4	31,348	0.01%
2022/06/01	13	242.31	12	243.67	238.00	1	31,717	0.00%
2022/05/31	10	237.70	10	237.70	240.50	0	31,931	0.00%
2022/05/30	8	241.19	14	240.32	242.00	-6	32,963	-0.02%
2022/05/27	19.1	241.02	15	239.62	231.00	4	33,710	0.01%
2022/05/26	18	245.72	13	253.77	238.50	5	34,303	0.01%
2022/05/25	11	254.45	12	253.63	255.00	-1	34,805	0.00%
2022/05/24	14	256.43	7	249.71	250.00	7	35,532	0.02%
2022/05/23	21.2	270.13	17	268.09	257.50	4.2	36,322	0.01%
2022/05/20	16	269.66	14	270.07	269.50	2	36,532	0.01%
2022/05/19	12	263.00	12.2	262.48	269.50	-0.2	36,484	0.00%
2022/05/18	118	266.89	120.1	265.39	268.00	-2.1	36,532	-0.01%	大買/大賣/
2022/05/17	16	253.31	16	253.88	255.00	0	36,520	0.00%
2022/05/16	25	265.48	19	262.05	252.50	6	37,163	0.02%
2022/05/13	77	260.27	79	262.02	257.00	-2	37,394	-0.01%
2022/05/12	26	255.75	25	257.48	254.50	1	37,471	0.00%
2022/05/11	114.2	256.09	114.2	249.57	257.50	0	37,788	0.00%	大買/大賣/
2022/05/10	26.1	245.41	29.4	249.62	255.00	-3.3	37,985	-0.01%
2022/05/09	21.1	259.31	18	258.44	246.50	3.1	38,497	0.01%
2022/05/06	9	274.89	8	275.63	272.00	1	38,829	0.00%
2022/05/05	112	284.54	120	274.13	286.00	-8	38,763	-0.02%	大買/大賣/
2022/05/04	8	266.13	10	264.55	262.50	-2	38,558	-0.01%
2022/05/03	79	263.79	78	266.38	264.50	1	38,787	0.00%
2022/04/29	4	265.50	4	262.38	260.50	0	38,955	0.00%
2022/04/28	15.6	253.05	14	253.07	260.00	1.6	38,880	0.00%
2022/04/27	11.3	243.26	11	242.45	252.50	0.3	38,898	0.00%
2022/04/26	15	247.73	16	246.47	242.50	-1	38,817	0.00%
2022/04/25	8	252.31	6	249.08	248.50	2	39,070	0.01%
2022/04/22	5.1	264.81	2	265.00	267.50	3.1	39,245	0.01%
2022/04/21	13	276.35	11	276.55	275.00	2	39,660	0.01%
2022/04/20	9	270.22	9	272.00	276.50	0	39,824	0.00%
2022/04/19	6.3	270.75	6	273.83	268.50	0.3	39,943	0.00%
2022/04/18	7	267.43	14	264.34	272.50	-7	40,018	-0.02%
2022/04/15	19.1	266.80	20	267.03	265.50	-0.9	40,260	0.00%
2022/04/14	8	283.63	6	283.00	281.50	2	40,341	0.00%
2022/04/13	15	288.37	13	287.31	289.50	2	40,256	0.00%
2022/04/12	18.1	282.38	18	281.58	281.50	0.1	40,177	0.00%
2022/04/11	10	291.00	11	289.64	281.00	-1	39,911	0.00%
2022/04/08	18	300.39	15	299.33	301.50	3	39,727	0.01%
2022/04/07	18	309.11	17	311.26	296.00	1	39,457	0.00%
2022/04/06	17.3	311.62	20	311.83	317.00	-2.8	39,182	-0.01%
2022/04/01	8	299.63	14	301.11	312.00	-6	39,128	-0.02%
2022/03/31	12	310.63	9	306.39	305.50	3	39,374	0.01%
2022/03/30	26	325.31	24.3	325.02	312.50	1.7	39,541	0.00%
2022/03/29	28.2	316.78	23.1	318.48	322.50	5.1	39,675	0.01%
2022/03/28	14.2	300.85	13	297.54	311.00	1.2	40,065	0.00%
2022/03/25	13	294.08	17.2	295.57	296.00	-4.2	40,418	-0.01%
2022/03/24	0.3	286.13	3	290.00	287.50	-2.7	40,965	-0.01%
2022/03/23	10.2	290.91	4	291.75	284.00	6.2	42,365	0.01%
2022/03/22	10.2	285.48	16	288.31	282.00	-5.8	42,972	-0.01%
2022/03/21	5	277.30	5	278.80	274.50	0	43,100	0.00%
2022/03/18	1	271.00	2.2	273.84	273.00	-1.2	43,130	0.00%
2022/03/17	11	274.14	19.4	272.35	275.00	-8.4	42,942	-0.02%
2022/03/16	21.4	261.21	24	260.48	255.00	-2.6	42,428	-0.01%
2022/03/15	25.1	273.96	10.1	267.84	260.50	15	42,269	0.04%
2022/03/14	16.1	290.89	16	289.50	286.00	0.1	42,126	0.00%
2022/03/11	3	280.83	3	281.83	287.00	0	41,766	0.00%
2022/03/10	46.2	287.34	47	286.41	281.00	-0.9	41,630	0.00%
2022/03/09	49.2	290.10	44	293.50	275.00	5.2	41,146	0.01%
2022/03/08	22.1	289.55	11.5	287.46	273.50	10.6	40,380	0.03%
2022/03/07	16.3	284.77	21	280.72	287.50	-4.8	39,594	-0.01%
2022/03/04	19.8	298.31	29.2	297.86	288.00	-9.4	39,069	-0.02%
2022/03/03	52	317.18	52.1	317.68	312.00	-0.1	38,732	0.00%
2022/03/02	64	301.24	57.1	302.20	307.00	6.9	37,914	0.02%
2022/03/01	54	282.12	50	284.75	299.50	4	37,091	0.01%
2022/02/25	26	267.87	22.2	265.09	272.50	3.8	36,252	0.01%
2022/02/24	29.4	246.01	29	246.17	248.00	0.4	35,583	0.00%
2022/02/23	31	244.26	35.4	247.34	245.00	-4.4	34,753	-0.01%
2022/02/22	22.1	236.47	21	239.26	233.50	1.1	33,923	0.00%
2022/02/21	13	236.85	14	235.25	239.00	-1	33,503	0.00%
2022/02/18	17	235.62	23	234.50	238.50	-6	33,774	-0.02%
2022/02/17	35.3	236.36	24	239.44	233.00	11.3	33,898	0.03%
2022/02/16	42.2	248.05	47	245.31	243.00	-4.8	33,682	-0.01%
2022/02/15	47	239.19	48	236.96	232.00	-1	33,336	0.00%
2022/02/14	14	234.11	21	233.93	231.00	-7	33,092	-0.02%
2022/02/11	53.1	245.24	64.3	243.71	244.00	-11.2	33,159	-0.03%
2022/02/10	44	239.05	47	240.14	234.00	-3	32,875	-0.01%
2022/02/09	26	235.02	30.2	236.19	236.50	-4.2	32,706	-0.01%
2022/02/08	29.1	220.94	31	223.43	224.00	-1.9	32,424	-0.01%
2022/02/07	1	196.50	2	201.75	209.50	-1	32,386	0.00%
2022/01/26	17	207.71	16	205.16	199.50	1	32,810	0.00%
2022/01/25	17	206.85	14	210.46	205.50	3	33,233	0.01%
2022/01/24	4	209.51	4	213.00	213.50	0	33,695	0.00%
2022/01/21	2.1	215.74	2	216.25	216.00	0.1	34,692	0.00%
2022/01/20	13	216.81	12.2	217.37	219.00	0.9	35,430	0.00%
2022/01/19	10	212.35	10	213.50	215.00	0	36,018	0.00%
2022/01/18	18.2	216.42	12.3	216.82	209.00	5.9	36,701	0.02%
2022/01/17	50.1	211.74	49.1	212.17	214.50	1.1	37,392	0.00%
2022/01/14	18.1	202.67	20	207.75	213.00	-2	37,851	-0.01%
2022/01/13	9	198.44	9	198.39	200.50	0	38,128	0.00%
2022/01/12	14	200.04	14	199.79	200.50	0	38,678	0.00%
2022/01/11	9	201.28	3	201.00	199.00	6	39,898	0.02%
2022/01/10	25	211.70	22.5	206.62	207.00	2.5	40,656	0.01%
2022/01/07	25.5	210.01	21	205.22	199.00	4.5	41,496	0.01%
2022/01/06	5.1	208.61	7	210.29	211.00	-1.9	41,693	0.00%
2022/01/05	11.1	220.26	12	218.46	218.50	-0.9	42,783	0.00%
2022/01/04	10.2	226.74	7	226.93	221.00	3.2	44,346	0.01%
2022/01/03	23.2	227.68	18	227.25	226.00	5.2	44,732	0.01%
2021/12/30	13.3	238.01	22	234.98	239.00	-8.8	44,982	-0.02%
2021/12/29	2.4	238.08	2	238.00	238.00	0.4	44,942	0.00%
2021/12/28	15.3	241.72	14	238.93	245.50	1.3	45,334	0.00%
2021/12/27	69	243.82	57	243.34	238.50	12	45,452	0.03%
2021/12/24	27	248.06	29	247.38	249.00	-2	45,182	0.00%
2021/12/23	90	246.41	91	248.27	243.00	-1	45,107	0.00%
2021/12/22	117	239.73	118	244.39	243.00	-1	44,945	0.00%	大買/大賣/
2021/12/21	59	231.92	62	225.71	238.50	-3	44,416	-0.01%
2021/12/20	52	227.86	53	228.77	217.00	-1	43,896	0.00%
2021/12/17	102	222.48	102.1	224.54	225.50	-0.1	43,928	0.00%	大買/大賣/
2021/12/16	25.1	207.68	28.5	211.32	217.50	-3.4	42,868	-0.01%
2021/12/15	5	189.30	12	193.95	198.00	-7	42,239	-0.02%
2021/12/14	6	182.67	1	193.00	180.00	5	42,330	0.01%
2021/12/13	4	192.00	11	193.14	194.00	-7	43,128	-0.02%
2021/12/10	7	189.29	6	189.67	187.50	1	43,465	0.00%
2021/12/09	23	194.37	20	192.47	188.50	3	44,281	0.01%
2021/12/08	1	183.00	9.1	187.35	194.50	-8.1	44,790	-0.02%
2021/12/07	4	178.38	0	0.00	177.00	4	44,992	0.01%
2021/12/06	18	179.86	14	179.64	178.50	4	45,320	0.01%
2021/12/03	4	190.88	2	189.75	190.00	2	45,555	0.00%
2021/12/02	5	184.90	3	182.67	184.50	2	45,714	0.00%
2021/12/01	5	184.50	4	184.50	187.00	1	45,984	0.00%
2021/11/30	4	187.00	16	186.69	186.00	-12	46,512	-0.03%
2021/11/29	8	180.69	5	180.20	183.00	3	47,677	0.01%
2021/11/26	3	179.00	4	178.75	182.00	-1	48,042	0.00%
2021/11/25	10	179.05	4	179.38	176.50	6	47,917	0.01%
2021/11/24	13	178.04	11.2	179.47	179.00	1.8	47,883	0.00%
2021/11/23	24	182.42	16	183.63	184.50	8	48,613	0.02%
2021/11/22	6	189.17	5	188.40	190.00	1	48,686	0.00%
2021/11/19	18.7	194.63	17.6	194.62	190.50	1.1	48,565	0.00%
2021/11/18	6.2	199.33	4	198.75	196.00	2.2	48,409	0.00%
2021/11/17	18	201.58	24.2	201.25	206.00	-6.2	48,307	-0.01%
2021/11/16	25	201.05	22	198.23	193.50	3	47,897	0.01%
2021/11/15	6	196.58	12.4	196.57	198.50	-6.4	47,378	-0.01%
2021/11/12	23.7	198.26	23	199.06	189.00	0.7	47,110	0.00%
2021/11/11	3.2	190.99	2	189.75	191.00	1.2	46,520	0.00%
2021/11/10	29.8	186.37	36	187.08	194.00	-6.2	46,153	-0.01%
2021/11/09	14	186.14	14	183.93	181.00	0	45,662	0.00%
2021/11/08	24.1	186.65	14.1	185.90	181.00	10	45,141	0.02%
2021/11/05	15	187.36	35	189.67	197.00	-20	44,724	-0.04%
2021/11/04	16	194.59	13	193.04	190.50	3	44,059	0.01%
2021/11/03	9.1	197.85	9.1	197.02	193.50	0	43,471	0.00%
2021/11/02	50.1	208.39	64.2	204.15	205.50	-14.1	43,072	-0.03%
2021/11/01	36.2	210.86	36	211.79	210.00	0.2	42,405	0.00%
2021/10/29	125	204.84	121.2	206.34	201.00	3.9	41,622	0.01%	大買/大賣/
2021/10/28	52	191.38	171	187.22	196.50	-119	40,311	-0.30%	大賣/鉅額交易
2021/10/27	20.1	171.59	15.5	174.78	179.00	4.6	39,421	0.01%
2021/10/26	35.6	173.02	47.6	171.78	163.00	-12	38,611	-0.03%
2021/10/25	58.2	170.85	55.4	171.23	176.00	2.8	37,727	0.01%
2021/10/22	15	158.83	16	159.75	166.50	-1	36,525	0.00%
2021/10/21	12	153.04	13	153.04	151.50	-1	35,522	0.00%
2021/10/20	25	150.16	25	150.84	153.50	0	34,614	0.00%
2021/10/19	35	147.76	36	149.86	147.50	-1	33,683	0.00%
2021/10/18	103	141.42	92.4	140.27	141.00	10.6	32,110	0.03%	大買/
2021/10/15	152	132.75	151.2	136.07	143.00	0.8	31,001	0.00%	大買/大賣/
2021/10/14	17	131.24	18.6	132.01	130.00	-1.6	29,551	-0.01%
2021/10/13	33	134.98	31.1	133.76	131.50	1.9	28,779	0.01%
2021/10/12	59	130.87	49.2	131.22	133.00	9.8	27,418	0.04%
2021/10/08	7	123.36	9.3	127.91	130.00	-2.3	25,623	-0.01%
2021/10/07	3	114.67	9	115.89	118.50	-6	25,160	-0.02%
2021/10/06	14	110.25	13	109.62	108.00	1	25,003	0.00%
2021/10/05	48.2	106.60	45	108.23	112.00	3.2	25,354	0.01%
2021/10/04	3.1	109.88	1.6	110.84	109.00	1.5	25,273	0.01%
2021/10/01	2	111.25	2	108.50	107.50	0	25,585	0.00%
2021/09/30	9	115.83	9	114.50	115.00	0	25,583	0.00%
2021/09/29	15.4	115.15	17	114.47	115.00	-1.7	25,693	-0.01%
2021/09/28	30	118.43	27	117.54	120.50	3	25,254	0.01%
2021/09/27	11	117.68	13	115.19	114.50	-2	24,602	-0.01%
2021/09/24	24	119.33	26.1	119.21	118.00	-2.1	24,250	-0.01%
2021/09/23	12	113.33	17	115.15	115.50	-5	23,388	-0.02%
2021/09/22	13.1	108.34	6	106.92	106.00	7.1	23,034	0.03%
2021/09/17	14	112.79	13	112.92	114.00	1	22,693	0.00%
2021/09/16	20	115.70	19	114.97	112.50	1	22,132	0.00%
2021/09/15	22	111.66	19	111.61	111.50	3	21,085	0.01%
2021/09/14	24	112.23	18	112.89	115.00	6	20,608	0.03%
2021/09/13	35	112.04	30	112.68	109.00	5	19,661	0.03%
2021/09/10	10	104.75	19	105.89	110.50	-9	18,802	-0.05%
2021/09/09	13	100.67	14	99.56	100.50	-1	18,216	-0.01%
2021/09/08	11	95.55	19	98.02	93.40	-8	17,894	-0.04%
2021/09/07	21	101.41	24.5	98.58	98.30	-3.5	17,543	-0.02%
2021/09/06	15	111.53	35	111.47	109.00	-20	17,535	-0.11%
2021/09/03	36	110.92	29	110.43	110.00	7	17,809	0.04%
2021/09/02	58.2	110.59	52.5	110.91	109.00	5.7	17,265	0.03%
2021/09/01	34	105.25	43.1	105.11	109.00	-9.1	15,914	-0.06%
2021/08/31	21	99.91	11	100.73	99.20	10	15,298	0.07%
2021/08/30	15	103.70	12	103.25	103.00	3	15,046	0.02%
2021/08/27	19.1	106.93	14	107.43	103.50	5.1	15,000	0.03%
2021/08/26	2	97.50	10.5	101.89	104.00	-8.5	14,197	-0.06%
2021/08/25	3	95.87	1	94.90	94.80	2	14,015	0.01%
2021/08/24	2	95.75	1	97.50	94.30	1	14,283	0.01%
2021/08/23	1	94.70	2	96.50	94.40	-1	14,264	-0.01%
2021/08/20	2	90.15	3	91.30	90.90	-1	14,185	-0.01%
2021/08/19	2	88.60	2	90.40	86.20	0	14,118	0.00%
2021/08/18	22	85.55	20	86.25	89.80	2	14,353	0.01%
2021/08/17	3	88.73	0	0.00	86.70	3	14,560	0.02%
2021/08/16	5	92.50	6	91.52	92.40	-1	14,540	-0.01%
2021/08/13	1	91.00	1	92.10	92.10	0	14,543	0.00%
2021/08/11	1	97.20	0	0.00	97.10	1	14,663	0.01%
2021/08/10	0	0.00	0.1	98.00	97.30	-0.1	14,664	0.00%
2021/08/09	11.1	98.08	12	98.92	98.80	-0.9	14,657	-0.01%
2021/08/06	5	98.12	4	98.00	99.30	1	14,668	0.01%
2021/08/05	2	106.25	1.1	109.88	106.00	1	14,479	0.01%
2021/08/04	6	110.83	1	109.50	108.50	5	14,651	0.03%
2021/08/03	4	110.88	3	114.00	114.50	1	14,710	0.01%
2021/08/02	1	110.50	6	110.50	112.00	-5	14,752	-0.03%
2021/07/30	4	113.88	5	111.60	112.50	-1	14,891	-0.01%
2021/07/29	2	106.00	4	107.00	108.00	-2	14,903	-0.01%
2021/07/28	5.1	106.09	0.1	105.07	105.00	5	15,093	0.03%
2021/07/27	2	118.75	2.5	120.30	116.50	-0.5	15,783	0.00%
2021/07/26	0.5	119.60	15	120.50	121.50	-14.5	16,255	-0.09%
2021/07/23	4	113.25	0	0.00	112.50	4	17,371	0.02%
2021/07/22	7	120.00	3	120.00	118.50	4	18,178	0.02%
2021/07/21	0.1	109.50	4	109.13	110.00	-3.9	18,336	-0.02%
2021/07/20	1	111.00	1.1	111.95	111.50	-0.1	18,661	0.00%
2021/07/19	1	117.50	5	116.50	118.00	-4	18,678	-0.02%
2021/07/15	0	0.00	2	106.75	109.00	-2	18,898	-0.01%
2021/07/14	5	113.10	8	113.00	114.00	-3	18,999	-0.02%
2021/07/13	27	114.19	112	110.44	111.00	-85	18,915	-0.45%	大賣/
2021/07/12	125	111.61	26	111.56	110.50	99	18,689	0.53%	大買/
2021/07/09	20	103.88	18.1	104.46	106.50	1.9	18,206	0.01%
2021/07/08	184.2	95.89	185	94.05	97.10	-0.8	18,020	0.00%	大買/大賣/
2021/07/07	3	86.53	14	90.05	91.80	-11	17,495	-0.06%
2021/07/06	9	84.46	14	85.69	83.50	-5	17,327	-0.03%
2021/07/05	6	82.72	19	85.07	85.40	-13	17,067	-0.08%
2021/07/02	3	76.77	3	76.40	77.70	0	16,992	0.00%
2021/07/01	4	74.55	19	76.29	74.00	-15	17,167	-0.09%
2021/06/30	4	76.25	3	75.60	76.10	1	17,153	0.01%
2021/06/29	12	78.18	11	76.78	75.50	1	17,130	0.01%
2021/06/28	0	0.00	5	76.00	76.30	-5	16,934	-0.03%
2021/06/25	7	77.04	6	76.15	75.60	1	16,899	0.01%
2021/06/23	10	76.86	3	76.70	76.70	7	16,816	0.04%
2021/06/21	7	76.39	5	75.30	75.20	2	16,606	0.01%
2021/06/18	12	77.19	0	0.00	76.30	12	16,489	0.07%
2021/06/17	20	77.69	7	77.20	77.60	13	16,286	0.08%
2021/06/16	10	75.58	2	76.40	75.10	8	16,105	0.05%
2021/06/15	12	77.49	5	77.16	78.10	7	15,932	0.04%
2021/06/11	8	77.03	28.3	77.88	78.10	-20.3	15,368	-0.13%
2021/06/10	1	71.30	1	71.20	71.00	0	14,589	0.00%
2021/06/09	2	70.80	1.1	71.77	69.80	1	14,417	0.01%
2021/06/08	11	71.19	2	70.85	71.40	9	14,302	0.06%
2021/06/07	1	70.20	5	70.34	71.10	-4	14,221	-0.03%
2021/06/04	4	70.45	3	70.23	69.10	1	14,091	0.01%
2021/06/03	1	70.10	6.3	70.72	70.80	-5.3	13,914	-0.04%
2021/06/02	3	68.73	1	70.10	69.00	2	13,719	0.01%
2021/06/01	7	69.69	6	70.63	69.40	1	13,598	0.01%
2021/05/31	1	68.80	7	68.30	68.40	-6	13,283	-0.05%
2021/05/28	3	67.77	11	67.32	67.50	-8	13,129	-0.06%
2021/05/27	22	65.95	22	66.66	65.60	0	13,009	0.00%
2021/05/26	18	67.47	3	65.47	66.30	15	12,918	0.12%
2021/05/25	5	64.80	24	66.55	67.50	-19	12,631	-0.15%
2021/05/24	3.1	60.20	5	61.14	61.40	-2	12,312	-0.02%
2021/05/21	20	60.37	1	59.70	59.80	19	12,295	0.15%
2021/05/20	2	60.20	1	60.60	58.80	1	12,298	0.01%
2021/05/19	3	58.20	1	58.30	58.20	2	12,244	0.02%
2021/05/18	1	57.90	4	58.50	58.50	-3	12,109	-0.02%
2021/05/17	1	56.50	2	54.75	53.20	-1	12,039	-0.01%
2021/05/14	8	59.03	6	58.12	57.60	2	11,963	0.02%
2021/05/13	4	60.83	4	60.55	59.50	0	11,838	0.00%
2021/05/12	13	63.02	11	61.44	59.40	2	11,728	0.02%
2021/05/11	1	62.30	8	63.44	63.30	-7	11,444	-0.06%
2021/05/10	15	65.94	9	66.49	66.90	6	11,262	0.05%
2021/05/07	21	68.90	19	68.59	68.00	2	11,214	0.02%
2021/05/06	12	67.50	12	67.66	67.00	0	11,047	0.00%
2021/05/05	11	68.10	9	68.81	66.50	2	10,896	0.02%
2021/05/04	45	69.40	47	69.36	73.80	-2	10,606	-0.02%
2021/05/03	12	70.26	17	70.91	69.80	-5	10,416	-0.05%
2021/04/29	19.5	72.53	24.5	73.14	74.50	-5	10,415	-0.05%
2021/04/28	142.1	67.66	163.8	65.24	67.80	-21.7	9,319	-0.23%	大買/大賣/
2021/04/27	19	60.95	15	61.18	61.70	4	8,510	0.05%
2021/04/26	7	59.87	12.3	60.68	62.60	-5.3	8,303	-0.06%
2021/04/23	1	58.00	0	0.00	58.80	1	7,967	0.01%
2021/04/22	8	58.64	2	56.40	56.50	6	8,021	0.07%
2021/04/21	8	59.81	15	59.47	58.70	-7	7,949	-0.09%
2021/04/20	6	59.57	3	60.07	61.00	3	7,961	0.04%
2021/04/19	6	59.52	4	59.20	59.00	2	7,977	0.03%
2021/04/16	49	58.87	54	58.87	59.50	-5	7,882	-0.06%
2021/04/15	6	56.93	12	58.58	59.30	-6	7,719	-0.08%
2021/04/14	64	58.23	47	55.72	56.40	17	7,561	0.22%
2021/04/13	18	57.23	15	58.69	57.90	3	7,244	0.04%
2021/04/12	6	58.03	1	58.80	56.90	5	6,962	0.07%
2021/04/09	18	58.34	21	58.57	57.50	-3	6,837	-0.04%
2021/04/08	4.5	56.32	2	56.20	57.20	2.5	6,536	0.04%
2021/04/07	4	55.85	13	56.25	57.40	-9	6,373	-0.14%
2021/04/06	2	53.80	4	53.70	53.40	-2	6,225	-0.03%
2021/04/01	5	52.38	1	52.90	53.00	4	6,271	0.06%
2021/03/31	3	52.83	1	52.60	52.10	2	6,248	0.03%
2021/03/30	1	51.70	0	0.00	52.40	1	6,224	0.02%
2021/03/26	0	0.00	2	52.05	52.10	-2	6,383	-0.03%
2021/03/22	0	0.00	1	51.70	51.40	-1	6,455	-0.02%
2021/03/19	2	50.55	1	50.70	51.00	1	6,639	0.02%
2021/03/18	1	51.90	1	52.60	51.90	0	6,650	0.00%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/12	0	0.00	10	51.20	51.00	-10	7,027	-0.14%
2021/03/11	0	0.00	1	51.00	51.00	-1	7,576	-0.01%
2021/03/10	1	49.90	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	49.50	0	0.00	49.50	1	8,093	0.01%
2021/03/08	2	49.93	0	0.00	49.95	2	8,096	0.02%
2021/03/05	0	0.00	2	50.15	49.95	-2	8,098	-0.02%
2021/03/04	1	51.00	4	51.03	50.90	-3	8,126	-0.04%
2021/03/03	1	51.60	1	51.20	51.90	0	8,098	0.00%
2021/03/02	1	52.50	1	53.10	52.10	0	8,061	0.00%
2021/02/26	1	52.80	1	52.80	53.00	0	8,057	0.00%
2021/02/25	3	53.90	0	0.00	53.40	3	8,060	0.04%
2021/02/24	1	55.20	0	0.00	53.90	1	8,146	0.01%
2021/02/23	2	55.45	1	55.40	55.40	1	8,135	0.01%
2021/02/22	3	56.77	4	56.18	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	5	55.28	55.90	-5	8,006	-0.06%
2021/02/18	1	53.10	11	53.74	54.00	-10	7,934	-0.13%
2021/02/17	0	0.00	2	53.10	53.20	-2	7,932	-0.03%
2021/02/05	1	51.80	1	52.10	51.80	0	7,883	0.00%
2021/02/04	1	52.50	1	53.00	52.20	0	7,859	0.00%
2021/02/03	9	53.79	7	53.74	53.30	2	7,823	0.03%
2021/02/02	4	52.65	2	52.35	52.90	2	7,771	0.03%
2021/02/01	1	51.00	4	51.70	51.40	-3	7,737	-0.04%
2021/01/29	1	53.40	0	0.00	52.20	1	7,685	0.01%
2021/01/28	6	53.62	8	53.84	53.40	-2	7,537	-0.03%
2021/01/27	2	52.95	3	52.63	52.50	-1	7,391	-0.01%
2021/01/26	4	52.80	19	51.81	51.10	-15	7,215	-0.21%
2021/01/25	33	55.62	27	56.23	54.10	6	7,011	0.09%
2021/01/22	4	54.93	13	57.06	57.90	-9	6,417	-0.14%
2021/01/21	1	52.70	2	53.30	52.70	-1	5,889	-0.02%
2021/01/20	1	52.00	4	52.90	51.00	-3	5,790	-0.05%
2021/01/19	0	0.00	2	53.40	53.00	-2	5,727	-0.03%
2021/01/18	1	52.00	1	52.80	52.40	0	5,755	0.00%
2021/01/15	2	54.80	3	54.30	53.40	-1	5,758	-0.02%
2021/01/14	0	0.00	1	53.80	54.00	-1	5,626	-0.02%
2021/01/13	7	53.46	13	53.00	54.00	-6	5,539	-0.11%
2021/01/12	1	51.30	2	51.90	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	2	50.65	51.60	-2	5,245	-0.04%
2021/01/08	3	48.82	0	0.00	48.75	3	5,169	0.06%
2021/01/07	0	0.00	1	50.00	49.75	-1	5,113	-0.02%
2021/01/06	3	49.05	2	50.40	49.30	1	5,073	0.02%
2021/01/05	2	51.05	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	5	52.20	52.20	-5	4,891	-0.10%
2020/12/30	1	51.40	5	51.92	51.50	-4	4,777	-0.08%
2020/12/29	9	52.27	1	51.50	51.90	8	4,740	0.17%
2020/12/28	5	51.18	0	0.00	51.80	5	4,581	0.11%
2020/12/25	1	50.70	0	0.00	50.70	1	4,467	0.02%
2020/12/23	1	51.20	1	51.30	51.20	0	4,403	0.00%
2020/12/22	3	51.60	3	51.23	49.65	0	4,331	0.00%
2020/12/18	0	0.00	2	49.80	49.95	-2	4,176	-0.05%
2020/12/17	1	50.00	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	11	50.85	50.50	-11	4,107	-0.27%
2020/12/15	21	50.90	13	51.82	50.40	8	4,083	0.20%
2020/12/14	5	50.40	2	49.90	50.50	3	3,880	0.08%
2020/12/11	7	51.34	6	49.60	49.50	1	3,852	0.03%
2020/12/09	1	51.40	0	0.00	51.70	1	3,743	0.03%
2020/12/08	3	52.97	4	53.28	52.70	-1	3,599	-0.03%
2020/12/07	54	55.38	76	55.19	55.40	-22	3,438	-0.64%
2020/12/04	72	52.11	15	52.67	53.40	57	2,870	1.99%
2020/12/03	0	49.50	0	0.00	48.55	0	2,374	0.00%
2020/12/02	2	48.75	0	0.00	48.50	2	2,332	0.09%
2020/11/30	0	0.00	8	47.84	47.95	-8	2,292	-0.35%
2020/11/27	0.3	47.05	0	0.00	47.05	0.3	2,241	0.02%
2020/11/26	0	0.00	2	46.80	46.60	-2	2,249	-0.09%
2020/11/25	4	46.40	2	47.28	46.05	2	2,250	0.09%
2020/11/24	3	46.82	1	47.10	47.00	2	2,210	0.09%
2020/11/23	2	47.25	12	47.60	47.65	-10	2,171	-0.46%
2020/11/20	0	0.00	1	45.95	46.05	-1	2,028	-0.05%
2020/11/19	6	46.28	5	46.05	45.35	1	1,985	0.05%
2020/11/17	0	0.00	1	45.45	45.35	-1	1,872	-0.05%
2020/11/16	1	45.05	0	0.00	45.15	1	1,890	0.05%
2020/11/13	0	0.00	3	44.23	44.35	-3	1,879	-0.16%
2020/11/09	2	43.60	3	43.60	43.60	-1	1,877	-0.05%
2020/11/04	1	41.25	2	41.63	41.75	-1	1,924	-0.05%
2020/10/30	1	41.90	0	0.00	41.65	1	2,050	0.05%
2020/10/28	2	43.00	1	42.75	42.80	1	2,080	0.05%
2020/10/26	3	43.48	19	44.16	43.35	-16	2,166	-0.74%
2020/10/23	19	43.84	1	43.20	44.10	18	2,143	0.84%
2020/10/21	0	0.00	1	43.55	43.05	-1	2,425	-0.04%
2020/10/20	21	44.06	41	43.68	43.05	-20	2,688	-0.74%
2020/10/19	21	43.62	1	44.00	44.15	20	2,701	0.74%
2020/10/16	1	42.50	0	0.00	42.25	1	2,745	0.04%
2020/10/14	0	0.00	1	43.30	43.35	-1	2,935	-0.03%
2020/09/28	0	0.00	1	44.00	44.05	-1	3,909	-0.03%
2020/09/25	1	42.40	1	42.55	42.00	0	4,182	0.00%
2020/09/18	2	45.58	1	45.65	45.65	1	5,792	0.02%
2020/09/15	0.5	45.45	0	0.00	45.40	0.5	6,368	0.01%
2020/09/14	2	44.00	0	0.00	44.00	2	6,492	0.03%
2020/09/09	10	43.35	4	43.55	43.45	6	6,563	0.09%
2020/09/04	0	0.00	3	43.67	43.95	-3	6,670	-0.04%
2020/08/31	0	0.00	1	44.40	43.40	-1	6,698	-0.01%
2020/08/21	0	0.00	1	43.70	43.50	-1	6,903	-0.01%
2020/08/20	1	42.00	1	42.20	42.40	0	6,915	0.00%
2020/08/19	2	45.43	0	0.00	45.20	2	6,871	0.03%
2020/08/18	2	46.68	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	46.50	1	46.80	47.00	0	6,914	0.00%
2020/08/14	0	0.00	2	46.25	47.00	-2	6,979	-0.03%
2020/08/11	0	0.00	5	47.21	47.30	-5	6,969	-0.07%
2020/08/10	3	48.45	3	48.80	47.25	0	6,966	0.00%
2020/08/06	2	48.03	0	0.00	47.70	2	6,923	0.03%
2020/08/05	1	48.95	0	0.00	48.60	1	6,887	0.01%
2020/08/04	0	0.00	4	47.78	47.80	-4	6,835	-0.06%
2020/08/03	1	46.95	0	0.00	47.10	1	6,806	0.01%
2020/07/31	17	46.85	0	0.00	47.05	17	6,820	0.25%
2020/07/30	1	47.30	8	47.68	47.80	-7	6,752	-0.10%
2020/07/29	5	46.35	0	0.00	46.95	5	6,725	0.07%
2020/07/28	3	46.97	2	47.43	46.20	1	6,658	0.02%
2020/07/27	4	49.81	1	49.30	49.15	3	6,524	0.05%
2020/07/24	4	52.58	5	54.26	52.10	-1	6,354	-0.02%
2020/07/22	1	52.50	0	0.00	52.50	1	6,034	0.02%
2020/07/21	1	52.70	14	51.94	53.00	-13	6,100	-0.21%
2020/07/20	6	50.50	3	50.30	50.80	3	6,105	0.05%
2020/07/17	10	50.00	1	50.00	48.95	9	6,066	0.15%
2020/07/15	1	52.00	2	51.30	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	4	50.90	51.00	-4	6,004	-0.07%
2020/07/10	2	51.70	5	50.66	50.80	-3	5,933	-0.05%
2020/07/09	3	52.77	3	52.53	52.60	0	5,837	0.00%
2020/07/08	1	54.20	0	0.00	54.00	1	5,663	0.02%
2020/07/07	3	53.83	1	55.00	51.50	2	5,429	0.04%
2020/07/06	3	54.23	2	54.65	54.00	1	5,261	0.02%
2020/07/03	15	54.39	16	53.88	52.80	-1	5,033	-0.02%
2020/07/02	8	48.80	8	50.04	51.30	0	4,544	0.00%
2020/07/01	0	0.00	3	47.43	47.75	-3	4,233	-0.07%
2020/06/30	5	48.25	30	47.56	46.40	-25	4,065	-0.61%
2020/06/29	18	46.83	10	46.51	46.50	8	3,795	0.21%
2020/06/24	21	45.05	16	45.36	44.80	5	3,484	0.14%
2020/06/23	16	43.15	6	43.32	43.35	10	3,083	0.32%
2020/06/22	0	0.00	8	41.57	42.70	-8	2,987	-0.27%
2020/06/19	8	42.60	0	0.00	41.00	8	2,984	0.27%
2020/06/16	6	41.74	5	41.70	41.90	1	2,819	0.04%
2020/06/12	0	0.00	6	41.00	41.65	-6	2,889	-0.21%
2020/06/11	0	0.00	5	43.90	42.80	-5	2,908	-0.17%
2020/06/10	11	44.46	0	0.00	44.20	11	2,951	0.37%
2020/06/08	0	0.00	10	44.94	44.90	-10	3,017	-0.33%
2020/06/05	0	0.00	10	44.70	44.90	-10	2,992	-0.33%
2020/06/04	4	44.95	0	0.00	45.00	4	3,007	0.13%
2020/06/03	16	44.55	10	44.95	45.05	6	3,010	0.20%
2020/06/01	0	0.00	1	45.00	45.10	-1	2,948	-0.03%
2020/05/27	0	0.00	1	43.55	43.85	-1	2,902	-0.03%
2020/05/26	1	43.20	0	0.00	43.20	1	2,910	0.03%
2020/05/25	0	0.00	1	43.65	43.70	-1	2,915	-0.03%
2020/05/22	0	0.00	5	44.56	43.60	-5	2,934	-0.17%
2020/05/21	0	0.00	19	43.79	43.95	-19	2,875	-0.66%
2020/05/20	10	42.10	1	42.75	42.30	9	2,828	0.32%
2020/05/19	1	42.15	0	0.00	41.95	1	2,832	0.04%
2020/05/18	7	41.39	2	41.00	40.50	5	2,819	0.18%
2020/05/12	3	42.50	6	42.30	42.40	-3	2,915	-0.10%
2020/05/11	11	43.46	1	43.50	43.35	10	2,927	0.34%
2020/05/08	0	0.00	10	43.83	43.05	-10	2,945	-0.34%
2020/05/07	5	43.45	5	43.70	43.55	0	2,940	0.00%
2020/05/06	5	42.85	0	0.00	42.60	5	2,932	0.17%
2020/05/05	0	0.00	3	43.10	42.80	-3	2,964	-0.10%
2020/04/29	2	43.00	0	0.00	43.20	2	3,039	0.07%
2020/04/28	11	42.72	1	42.90	42.95	10	3,127	0.32%
2020/04/27	10	42.80	2	43.05	42.80	8	3,171	0.25%
2020/04/24	9	43.15	3	42.63	42.55	6	3,160	0.19%
2020/04/23	2	45.40	21	44.45	45.30	-19	3,036	-0.63%
2020/04/22	3	41.57	3	42.30	42.65	0	2,927	0.00%
2020/04/21	2	42.55	0	0.00	41.80	2	2,950	0.07%
2020/04/20	9	42.17	0	0.00	43.00	9	3,053	0.29%
2020/04/17	10	42.50	22	42.62	42.05	-12	3,103	-0.39%
2020/04/16	10	41.78	0	0.00	41.60	10	3,147	0.32%
2020/04/15	11	41.13	15	40.97	41.80	-4	3,291	-0.12%
2020/04/14	0	0.00	10	40.62	41.00	-10	3,368	-0.30%
2020/04/13	15	40.03	0	0.00	39.80	15	3,432	0.44%
2020/04/10	0	0.00	2	39.93	40.05	-2	3,518	-0.06%
2020/04/09	0	0.00	13	41.05	40.35	-13	3,753	-0.35%
2020/04/08	24	40.15	12	40.55	41.20	12	3,905	0.31%
2020/04/07	10	38.40	1	38.80	38.80	9	3,875	0.23%
2020/03/31	0	0.00	5	36.75	36.30	-5	3,870	-0.13%
2020/03/30	5	35.10	2	35.00	36.70	3	3,875	0.08%
2020/03/26	1	36.55	6	35.93	36.50	-5	3,829	-0.13%
2020/03/25	0	0.00	3	35.80	36.40	-3	3,837	-0.08%
2020/03/23	1	30.40	0	0.00	32.15	1	3,791	0.03%
2020/03/20	6	31.26	0	0.00	32.05	6	3,796	0.16%
2020/03/19	3	29.35	8	30.92	29.15	-5	3,801	-0.13%
2020/03/18	6	33.48	5	33.40	32.35	1	3,768	0.03%
2020/03/17	8	32.29	0	0.00	32.95	8	3,806	0.21%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	3	39.25	0	0.00	38.35	3	3,623	0.08%
2020/03/10	1	43.30	0	0.00	43.80	1	3,586	0.03%
2020/03/09	1	44.00	15	43.60	42.80	-14	3,570	-0.39%
2020/03/05	12	45.91	0	0.00	45.90	12	3,598	0.33%
2020/03/03	0	0.00	1	45.80	45.55	-1	3,623	-0.03%
2020/03/02	1	43.15	1	43.75	45.00	0	3,613	0.00%
2020/02/27	2	44.00	3	45.40	44.05	-1	3,588	-0.03%
2020/02/26	3	45.60	0	0.00	45.60	3	3,576	0.08%
2020/02/25	1	46.00	0	0.00	46.10	1	3,569	0.03%
2020/02/21	3	47.70	0	0.00	47.65	3	3,525	0.09%
2020/02/18	4	48.58	0	0.00	48.90	4	3,514	0.11%
2020/02/17	3	48.65	0	0.00	48.45	3	3,503	0.09%
2020/02/14	0	0.00	2	49.40	49.50	-2	3,488	-0.06%
2020/02/13	0	0.00	2	50.40	50.00	-2	3,453	-0.06%
2020/02/12	2	49.15	0	0.00	49.25	2	3,412	0.06%
2020/02/11	0	0.00	2	48.03	48.05	-2	3,445	-0.06%
2020/02/10	2	46.25	2	46.25	46.65	0	3,439	0.00%
2020/02/06	0	0.00	2	48.50	48.30	-2	3,450	-0.06%
2020/02/05	1	47.00	0	0.00	47.00	1	3,439	0.03%
2020/02/04	2	47.95	4	47.55	48.00	-2	3,428	-0.06%
2020/02/03	0	0.00	7	46.14	46.60	-7	3,452	-0.20%
2020/01/31	2	49.63	0	0.00	49.45	2	3,488	0.06%
2020/01/30	2	52.80	0	0.00	52.10	2	3,523	0.06%
2020/01/20	0	0.00	1	58.70	57.80	-1	3,613	-0.03%
2020/01/17	2	58.90	0	0.00	58.80	2	3,640	0.05%
2020/01/16	1	59.60	1	59.80	59.10	0	3,717	0.00%
2020/01/14	0	0.00	13	60.65	59.40	-13	3,670	-0.35%
2020/01/10	5	58.50	7	58.47	58.60	-2	3,536	-0.06%
2020/01/09	5	58.20	10	57.91	58.30	-5	3,463	-0.14%
2020/01/08	13	56.08	0	0.00	55.70	13	3,326	0.39%
2020/01/07	2	56.35	2	56.30	56.10	0	3,239	0.00%
2020/01/06	1	57.00	0	0.00	56.60	1	3,189	0.03%
2020/01/03	9	60.71	9	60.72	59.00	0	3,236	0.00%
2020/01/02	8	59.20	10	59.50	59.20	-2	3,036	-0.07%
2019/12/30	8	56.60	8	57.10	56.60	0	3,005	0.00%
2019/12/20	2	56.80	2	57.00	56.50	0	3,169	0.00%
2019/12/19	0	0.00	1	56.70	56.70	-1	3,245	-0.03%
2019/12/12	1	56.20	2	56.40	55.80	-1	4,110	-0.02%
2019/12/04	0	0.00	1	52.60	52.70	-1	4,295	-0.02%
2019/12/03	1	53.70	2	53.60	53.20	-1	4,334	-0.02%
2019/12/02	2	54.00	2	53.95	53.60	0	4,322	0.00%
2019/11/28	1	56.50	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/26	1	55.80	0.6	56.20	56.50	0.4	4,448	0.01%
2019/11/22	0	0.00	1	55.20	55.00	-1	4,476	-0.02%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/14	1	54.40	0	0.00	54.20	1	5,063	0.02%
2019/11/11	0	0.00	8	54.85	54.10	-8	5,362	-0.15%
2019/11/08	5	55.82	1	56.00	55.90	4	5,378	0.07%
2019/11/04	2	58.10	0	0.00	58.00	2	5,545	0.04%
2019/11/01	2	57.50	0	0.00	57.40	2	5,587	0.04%
2019/10/31	0	0.00	1	58.70	58.00	-1	5,631	-0.02%
2019/10/30	5	59.50	0	0.00	59.50	5	5,631	0.09%
2019/10/29	2	59.90	2	60.10	60.00	0	5,586	0.00%
2019/10/28	11	60.57	8	60.50	60.60	3	5,596	0.05%
2019/10/25	2	58.40	6	58.85	58.50	-4	5,523	-0.07%
2019/10/24	9	58.16	2	59.05	59.00	7	5,619	0.12%
2019/10/22	2	57.00	0	0.00	56.70	2	6,112	0.03%
2019/10/21	1	56.60	5	56.50	56.70	-4	6,112	-0.07%
2019/10/15	1	55.80	0	0.00	55.70	1	6,166	0.02%
2019/10/08	1	58.00	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	1	58.80	58.70	-1	6,174	-0.02%
2019/10/04	1	58.20	1	59.10	58.20	0	6,210	0.00%
2019/10/03	5	57.40	0	0.00	57.50	5	6,118	0.08%
2019/09/27	10	58.14	0	0.00	57.80	10	6,240	0.16%
2019/09/25	1	59.30	0	0.00	59.60	1	6,379	0.02%
2019/09/24	19	60.33	0	0.00	59.20	19	6,395	0.30%
2019/09/23	8	61.30	8	61.90	61.30	0	6,301	0.00%
2019/09/20	29	62.76	19	61.72	60.80	10	6,224	0.16%
2019/09/19	18	60.83	45	60.28	61.60	-27	5,795	-0.47%
2019/09/18	12	57.50	13	58.75	57.50	-1	5,619	-0.02%
2019/09/17	10	57.85	1	58.00	58.20	9	5,619	0.16%
2019/09/16	1	57.20	0	0.00	57.60	1	5,640	0.02%
2019/09/12	1	58.30	0	0.00	58.20	1	5,644	0.02%
2019/09/10	2	57.95	0	0.00	58.00	2	5,584	0.04%
2019/09/09	7	59.47	5	58.10	58.00	2	5,544	0.04%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/04	2	56.50	0	0.00	57.10	2	5,354	0.04%
2019/09/03	2	57.00	0	0.00	56.50	2	5,439	0.04%
2019/08/29	8	57.00	8	57.60	57.00	0	5,340	0.00%
2019/08/28	1	55.30	0	0.00	55.50	1	5,235	0.02%
2019/08/26	1	53.70	0	0.00	53.90	1	5,174	0.02%
2019/08/22	5	57.24	0	0.00	56.40	5	5,109	0.10%
2019/08/21	3	57.27	146	56.70	57.20	-143	5,041	-2.84%	大賣/鉅額交易
2019/08/20	59	58.28	17	58.61	58.10	42	4,947	0.85%
2019/08/19	102	55.31	4	56.00	56.10	98	4,697	2.09%	大買/
2019/08/15	4	53.50	0	0.00	52.80	4	4,413	0.09%
2019/08/14	0	0.00	2	53.90	52.40	-2	4,405	-0.05%
2019/08/13	1	53.40	0	0.00	53.50	1	4,355	0.02%
2019/08/12	2	55.70	0	0.00	55.30	2	4,337	0.05%
2019/08/06	4	54.73	3	54.23	55.00	1	4,193	0.02%
2019/08/05	4	57.13	3	57.10	56.60	1	4,101	0.02%
2019/08/02	0	0.00	2	59.80	59.00	-2	4,055	-0.05%
2019/07/31	0	0.00	2	62.20	62.90	-2	3,997	-0.05%
2019/07/30	5	62.40	4	61.98	60.40	1	3,974	0.03%
2019/07/29	1	62.10	0	0.00	63.40	1	3,861	0.03%
2019/07/26	0	0.00	2	63.25	63.50	-2	3,813	-0.05%
2019/07/25	40	62.05	38	62.28	61.50	2	3,734	0.05%
2019/07/24	0	0.00	6	60.12	60.70	-6	3,387	-0.18%
2019/07/22	0	0.00	3	55.70	56.10	-3	3,287	-0.09%
2019/07/19	2	54.00	2	55.00	54.00	0	3,404	0.00%
2019/07/18	4	54.18	1	53.20	53.20	3	3,432	0.09%
2019/07/17	1	55.90	0	0.00	56.00	1	3,407	0.03%
2019/07/16	3	55.80	3	55.90	55.40	0	3,466	0.00%
2019/07/12	0	0.00	6	56.53	56.40	-6	3,660	-0.16%
2019/07/11	12	56.03	7	57.19	56.80	5	3,642	0.14%
2019/07/10	7	54.29	7	54.80	55.30	0	3,519	0.00%
2019/07/09	0	0.00	4	53.80	54.00	-4	3,451	-0.12%
2019/07/08	4	52.48	1	52.40	52.20	3	3,411	0.09%
2019/07/05	1	54.50	0	0.00	54.50	1	3,418	0.03%
2019/07/04	0	0.00	46	53.74	53.70	-46	3,400	-1.35%
2019/07/03	1	51.60	26	53.34	51.10	-25	3,368	-0.74%
2019/07/02	2	52.00	6	51.47	52.00	-4	3,268	-0.12%
2019/07/01	1	50.70	2	50.50	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	2	48.20	48.30	-2	3,202	-0.06%
2019/06/26	3	48.20	3	48.45	48.45	0	3,205	0.00%
2019/06/25	12	50.03	10	48.70	48.35	2	3,182	0.06%
2019/06/24	0	0.00	1	49.60	49.75	-1	3,017	-0.03%
2019/06/21	0	0.00	1	48.95	47.35	-1	2,962	-0.03%
2019/06/20	1	48.00	1	48.40	48.40	0	2,927	0.00%
2019/06/12	2	48.05	2	47.75	48.00	0	3,022	0.00%
2019/06/11	1	48.55	0	0.00	48.55	1	3,006	0.03%
2019/06/10	0	0.00	5	44.95	44.70	-5	2,927	-0.17%
2019/06/03	10	43.35	1	44.50	44.45	9	2,948	0.31%
2019/05/30	0	0.00	2	44.08	44.20	-2	2,979	-0.07%
2019/05/29	4	43.64	2	42.70	43.50	2	3,005	0.07%
2019/05/27	2	41.10	9	41.31	41.25	-7	3,089	-0.23%
2019/05/24	6	42.02	10	41.75	41.75	-4	3,106	-0.13%
2019/05/21	4	42.59	3	43.15	43.15	1	3,483	0.03%
2019/05/13	3	46.90	0	0.00	45.85	3	3,687	0.08%
2019/05/10	3	46.88	2	46.90	46.90	1	3,692	0.03%
2019/05/09	21	47.75	3	48.30	46.65	18	3,687	0.49%
2019/05/08	1	48.60	1	48.75	48.60	0	3,657	0.00%
2019/05/07	1	50.40	0	0.00	49.60	1	3,653	0.03%
2019/05/06	2	50.30	2	49.70	49.95	0	3,669	0.00%
2019/05/03	1	51.00	3	50.90	51.40	-2	3,649	-0.05%
2019/05/02	0	0.00	2	52.00	50.70	-2	3,654	-0.05%
2019/04/30	2	50.50	1	50.90	50.90	1	3,629	0.03%
2019/04/29	14	50.09	11	51.05	49.55	3	3,696	0.08%
2019/04/26	3	50.20	5	50.50	50.50	-2	3,621	-0.06%
2019/04/25	13	50.55	14	50.41	50.60	-1	3,583	-0.03%
2019/04/24	1	49.00	20	48.87	48.60	-19	3,463	-0.55%
2019/04/23	0	0.00	5	47.90	47.85	-5	3,476	-0.14%
2019/04/22	14	49.24	1	50.50	49.05	13	3,485	0.37%
2019/04/19	3	49.18	12.2	49.63	49.80	-9.2	3,458	-0.27%
2019/04/18	11	48.28	5	47.78	47.75	6	3,312	0.18%
2019/04/12	30	46.13	0	0.00	45.80	30	3,260	0.92%
2019/04/11	12	47.48	0	0.00	46.65	12	3,285	0.37%
2019/04/10	11	46.80	2.2	47.84	47.40	8.8	3,284	0.27%
2019/04/09	3	47.33	2	47.50	46.70	1	3,271	0.03%
2019/04/08	4	46.10	0	0.00	45.85	4	3,231	0.12%
2019/03/28	0	0.00	9	44.23	44.20	-9	3,423	-0.26%
2019/03/25	1	44.65	0	0.00	44.10	1	3,434	0.03%
2019/03/22	24	45.98	16	46.31	45.80	8	3,436	0.23%
2019/03/21	13	45.55	6	45.77	45.80	7	3,419	0.20%
2019/03/20	1	46.70	0	0.00	46.25	1	3,405	0.03%
2019/03/19	18	45.71	24	45.93	46.40	-6	3,401	-0.18%
2019/03/18	1	45.25	0	0.00	44.85	1	3,357	0.03%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/13	12	44.65	12	44.50	44.65	0	3,399	0.00%
2019/03/08	4	43.55	0	0.00	43.80	4	3,525	0.11%
2019/03/07	0	0.00	5	44.75	43.90	-5	3,573	-0.14%
2019/03/06	6	44.15	0	0.00	44.20	6	3,639	0.16%
2019/03/04	10	46.15	0	0.00	44.90	10	3,854	0.26%
2019/02/27	1	45.90	0	0.00	45.95	1	3,874	0.03%
2019/02/20	46	48.63	76	49.84	48.30	-30	4,041	-0.74%
2019/02/19	6	46.75	3	48.16	48.85	3	3,713	0.08%
2019/02/15	0	0.00	15	43.35	43.30	-15	3,522	-0.43%
2019/02/14	6	44.20	3	43.35	43.70	3	3,512	0.09%
2019/02/13	11	43.03	10	43.66	43.00	1	3,482	0.03%
2019/02/12	14	43.31	12	44.20	43.35	2	3,456	0.06%
2019/01/30	0	0.00	1	43.25	43.00	-1	3,451	-0.03%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/23	12	43.15	27	44.01	43.15	-15	3,634	-0.41%
2019/01/22	10	43.54	0	0.00	43.35	10	3,669	0.27%
2019/01/21	2	44.48	2	44.00	44.50	0	3,757	0.00%
2019/01/18	1	42.20	20	42.25	42.20	-19	3,761	-0.51%
2019/01/17	0	0.00	0.1	42.60	42.25	-0.1	3,816	0.00%
2019/01/16	12	43.00	12	43.65	43.00	0	3,925	0.00%
2019/01/15	43	43.05	0	0.00	43.20	43	3,927	1.09%
2019/01/14	0	0.00	1	43.15	43.30	-1	3,847	-0.03%
2019/01/11	7	43.00	0	0.00	41.75	7	3,839	0.18%
2019/01/08	12	41.10	12	41.60	41.10	0	3,839	0.00%
2019/01/03	3	40.72	1	41.00	40.65	2	3,914	0.05%
2019/01/02	16	43.64	1	42.90	42.60	15	3,940	0.38%
2018/12/28	1	42.20	2	42.50	42.30	-1	3,955	-0.03%
2018/12/27	0	0.00	1	42.00	41.40	-1	4,015	-0.02%
2018/12/26	2	42.23	31	44.23	41.00	-29	4,045	-0.72%
2018/12/25	13	41.95	1	42.00	42.25	12	3,913	0.31%
2018/12/24	0	0.00	2	40.53	41.20	-2	3,875	-0.05%
2018/12/21	9	39.67	1	39.40	39.10	8	3,897	0.21%
2018/12/20	0	0.00	1	39.70	40.30	-1	3,893	-0.03%
2018/12/19	5	40.70	0	0.00	40.15	5	3,897	0.13%
2018/12/18	1	40.65	0	0.00	40.30	1	3,914	0.03%
2018/12/17	1	41.45	0	0.00	41.45	1	4,058	0.02%
2018/12/13	1	40.85	0	0.00	40.60	1	4,160	0.02%
2018/12/07	2	40.40	0	0.00	39.90	2	4,211	0.05%
2018/12/05	0	0.00	1	41.00	40.85	-1	4,361	-0.02%
2018/12/04	1	42.20	0	0.00	41.80	1	4,542	0.02%
2018/12/03	21	41.97	23	42.62	42.00	-2	4,711	-0.04%
2018/11/30	2	41.80	0	0.00	40.90	2	4,696	0.04%
2018/11/29	2	41.40	1	41.00	41.00	1	4,804	0.02%
2018/11/28	2	39.70	1	39.75	40.15	1	5,009	0.02%
2018/11/22	0	0.00	1	37.20	36.10	-1	5,414	-0.02%
2018/11/21	2	35.55	2	35.65	36.95	0	5,308	0.00%
2018/11/20	1	36.25	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	1	33.50	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	2	32.98	33.25	-2	5,152	-0.04%
2018/11/14	2	32.63	0	0.00	32.35	2	5,172	0.04%
2018/11/13	0	0.00	2	32.90	32.90	-2	5,203	-0.04%
2018/11/12	2	32.63	0	0.00	32.60	2	5,232	0.04%
2018/11/07	2	33.40	2	33.10	33.40	0	5,364	0.00%
2018/11/05	6	33.00	0	0.00	33.70	6	5,394	0.11%
2018/11/02	7	33.88	12	33.75	33.75	-5	5,406	-0.09%
2018/10/30	2	29.18	4	29.84	30.40	-2	5,274	-0.04%
2018/10/29	14	30.25	13	30.50	29.60	1	5,226	0.02%
2018/10/26	2	30.48	4	31.14	29.80	-2	5,098	-0.04%
2018/10/25	4	32.68	3	33.55	32.40	1	5,023	0.02%
2018/10/24	4	37.20	3	37.10	36.00	1	5,014	0.02%
2018/10/23	2	39.70	0	0.00	39.00	2	4,968	0.04%
2018/10/19	2	40.58	2	40.68	40.80	0	4,962	0.00%
2018/10/17	1	42.05	2	42.10	41.65	-1	4,936	-0.02%
2018/10/16	3	41.02	2	41.40	41.40	1	4,941	0.02%
2018/10/12	0	0.00	5	39.42	39.60	-5	5,006	-0.10%
2018/10/11	4	38.90	0	0.00	38.70	4	4,972	0.08%
2018/10/09	0	0.00	2	43.20	43.00	-2	4,970	-0.04%
2018/10/05	5	45.74	4	47.99	45.00	1	5,005	0.02%
2018/10/04	2	49.30	0	0.00	48.65	2	4,925	0.04%
2018/10/03	1	50.60	0	0.00	50.50	1	4,879	0.02%
2018/10/02	1	53.50	0	0.00	53.20	1	4,850	0.02%
2018/09/28	0	0.00	3	54.30	54.50	-3	4,841	-0.06%
2018/09/27	2	55.55	0	0.00	55.20	2	4,844	0.04%
2018/09/26	1	57.20	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.30	1	57.80	57.90	0	4,866	0.00%
2018/09/21	6	58.30	1	58.50	58.50	5	4,855	0.10%
2018/09/20	5	62.00	0	0.00	60.20	5	4,731	0.11%
2018/09/19	1	67.30	0	0.00	66.80	1	4,615	0.02%
2018/09/18	2	67.85	3	67.53	67.50	-1	4,608	-0.02%
2018/09/14	1	64.60	1	65.10	65.60	0	4,546	0.00%
2018/09/13	1	64.90	1	65.40	64.30	0	4,525	0.00%
2018/09/12	6	66.93	2	65.30	64.70	4	4,494	0.09%
2018/09/11	3	68.20	1	67.30	68.40	2	4,384	0.05%
2018/09/10	1	65.70	1	70.40	70.50	0	4,312	0.00%
2018/09/07	4	68.65	11	69.05	69.90	-7	4,199	-0.17%
2018/09/06	3	67.87	73	68.13	67.80	-70	3,989	-1.75%
2018/09/05	82	69.20	11	69.65	68.50	71	3,943	1.80%
2018/09/04	13	67.80	12	71.60	67.50	1	3,797	0.03%
2018/09/03	37	70.48	27	74.32	69.50	10	3,528	0.28%
2018/08/31	15	70.58	29	70.22	71.60	-14	3,104	-0.45%
2018/08/30	4	63.80	3	63.97	65.10	1	2,952	0.03%
2018/08/29	0	0.00	1	63.90	64.40	-1	2,955	-0.03%
2018/08/28	3	62.87	2	63.80	62.00	1	2,993	0.03%
2018/08/27	0	0.00	3	63.80	63.80	-3	2,992	-0.10%
2018/08/22	0	0.00	6	64.07	63.00	-6	2,979	-0.20%
2018/08/20	0	0.00	4	61.90	63.00	-4	2,982	-0.13%
2018/08/17	6	61.98	0	0.00	62.00	6	3,034	0.20%
2018/08/16	0	0.00	1	61.70	62.50	-1	3,013	-0.03%
2018/08/15	2	59.20	2	61.00	61.00	0	2,975	0.00%
2018/08/14	3	60.10	7	59.26	61.00	-4	2,934	-0.14%
2018/08/13	6	59.17	0	0.00	60.10	6	2,889	0.21%
2018/08/10	0	0.00	2	60.00	60.10	-2	2,842	-0.07%
2018/08/09	3	58.87	8	59.13	59.10	-5	2,820	-0.18%
2018/08/08	7	60.83	2	61.40	61.50	5	2,780	0.18%
2018/08/03	1	58.80	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	2	60.90	60.70	-2	2,802	-0.07%
2018/07/31	3	60.33	0	0.00	60.00	3	2,849	0.11%
2018/07/30	3	62.83	1	61.60	61.80	2	2,872	0.07%
2018/07/27	8	65.00	8	65.30	65.00	0	2,852	0.00%
2018/07/26	2	64.20	0	0.00	64.20	2	2,901	0.07%
2018/07/25	3	65.83	1	66.00	65.00	2	3,045	0.07%
2018/07/24	10	66.40	0	0.00	66.10	10	3,197	0.31%
2018/07/23	10	66.20	10	66.63	66.70	0	3,327	0.00%
2018/07/20	1	66.50	20	66.43	67.30	-19	3,361	-0.57%
2018/07/19	4	64.95	0	0.00	65.00	4	3,421	0.12%
2018/07/18	0	0.00	1	66.00	66.40	-1	3,464	-0.03%
2018/07/17	1	66.80	0	0.00	66.50	1	3,454	0.03%
2018/07/16	1	67.50	0	0.00	66.90	1	3,442	0.03%
2018/07/13	18	66.56	16	66.14	67.10	2	3,460	0.06%
2018/07/12	0	0.00	12	64.01	64.10	-12	3,410	-0.35%
2018/07/11	1	64.60	3	62.93	63.40	-2	3,414	-0.06%
2018/07/10	6	63.40	14	61.87	63.40	-8	3,429	-0.23%
2018/07/09	2	61.05	2	61.75	61.00	0	3,434	0.00%
2018/07/06	8	63.18	2	62.30	61.60	6	3,455	0.17%
2018/07/05	1	62.30	1	62.80	62.70	0	3,588	0.00%
2018/07/04	13	63.38	2	62.35	62.90	11	3,656	0.30%
2018/07/03	1	61.10	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	7	61.16	61.10	-7	3,618	-0.19%
2018/06/29	3	60.60	0	0.00	59.80	3	3,624	0.08%
2018/06/28	0	0.00	2	61.70	61.30	-2	3,597	-0.06%
2018/06/27	7	61.23	5	61.20	61.00	2	3,620	0.06%
2018/06/26	0	0.00	2	62.10	62.20	-2	3,638	-0.05%
2018/06/25	1	60.70	0	0.00	60.70	1	3,676	0.03%
2018/06/22	1	61.30	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	4	61.95	62.40	-4	3,779	-0.11%
2018/06/19	0	0.00	10	61.20	61.10	-10	3,938	-0.25%
2018/06/14	12	62.45	1	62.50	61.80	11	4,076	0.27%
2018/06/12	0	0.00	2	61.90	61.60	-2	4,273	-0.05%
2018/06/11	5	62.54	0	0.00	62.50	5	4,307	0.12%
2018/06/08	1	63.70	0	0.00	63.50	1	4,410	0.02%
2018/06/07	12	64.20	12	65.35	64.20	0	4,605	0.00%
2018/06/05	14	65.44	5	66.22	64.60	9	4,821	0.19%
2018/06/04	2	63.60	0	0.00	63.30	2	4,947	0.04%
2018/06/01	5	63.88	7	65.43	64.30	-2	5,148	-0.04%
2018/05/31	0	0.00	1	63.10	63.40	-1	5,726	-0.02%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	63.90	0	0.00	63.80	1	6,348	0.02%
2018/05/28	3	64.70	0	0.00	64.00	3	6,402	0.05%
2018/05/25	4	64.80	6	65.28	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	4.2	62.51	63.00	-4.2	6,547	-0.06%
2018/05/23	3	62.50	0	0.00	61.20	3	6,644	0.05%
2018/05/21	7	63.03	6	64.30	63.00	1	6,948	0.01%
2018/05/18	4	63.48	3	62.50	62.50	1	7,111	0.01%
2018/05/17	1	65.20	1	64.50	64.50	0	7,297	0.00%
2018/05/16	1	65.50	1	66.00	66.00	0	7,551	0.00%
2018/05/15	1	66.00	1	66.40	65.90	0	7,680	0.00%
2018/05/14	0	0.00	1	66.50	66.50	-1	7,920	-0.01%
2018/05/11	3	66.80	1	67.80	65.50	2	8,085	0.02%
2018/05/10	2	66.25	4	66.83	67.50	-2	8,198	-0.02%
2018/05/09	3	66.27	1	65.70	66.30	2	8,402	0.02%
2018/05/08	0	0.00	1	67.40	67.40	-1	8,699	-0.01%
2018/05/07	1	68.70	2	69.25	68.10	-1	8,877	-0.01%
2018/05/04	1	66.90	1	67.30	66.50	0	9,589	0.00%
2018/05/03	2	65.90	2	66.30	68.40	0	10,151	0.00%
2018/05/02	11	67.94	9	67.66	66.60	2	10,875	0.02%
2018/04/30	0	0.00	2	68.00	67.00	-2	11,082	-0.02%
2018/04/27	1	57.30	5.3	60.62	62.00	-4.3	10,952	-0.04%
2018/04/26	2	60.00	1	60.20	59.70	1	10,891	0.01%
2018/04/25	4	60.15	1	59.60	60.00	3	10,922	0.03%
2018/04/20	0.5	67.10	1	68.20	67.10	-0.5	11,109	0.00%
2018/04/19	0	0.00	1	68.00	68.80	-1	11,216	-0.01%
2018/04/18	1	66.00	0	0.00	65.20	1	11,206	0.01%
2018/04/17	0	0.00	2	66.70	66.40	-2	11,212	-0.02%
2018/04/11	6	66.28	2	66.10	65.70	4	11,398	0.04%
2018/04/10	8	71.46	11	71.05	70.00	-3	11,276	-0.03%
2018/04/02	0	0.00	1	70.60	70.00	-1	11,248	-0.01%
2018/03/29	2	69.85	0	0.00	69.40	2	11,386	0.02%
2018/03/28	3	69.70	1	69.10	69.30	2	11,411	0.02%
2018/03/27	0	0.00	2	71.30	70.90	-2	11,389	-0.02%
2018/03/23	5	69.86	2	70.15	71.00	3	11,432	0.03%
2018/03/22	4	73.25	4	72.10	72.00	0	11,569	0.00%
2018/03/21	5	74.72	11	75.75	73.50	-6	11,517	-0.05%
2018/03/20	2	74.00	7	74.06	74.00	-5	11,444	-0.04%
2018/03/19	11	73.78	6	73.80	73.80	5	11,444	0.04%
2018/03/16	4	72.10	0	0.00	71.70	4	11,405	0.04%
2018/03/15	2	72.05	1	72.90	73.00	1	11,464	0.01%
2018/03/14	5	72.90	3	71.87	72.60	2	11,486	0.02%
2018/03/13	5	71.18	9	72.48	73.20	-4	11,526	-0.03%
2018/03/12	5	70.92	2	70.00	69.10	3	11,502	0.03%
2018/03/09	5	72.86	22	73.48	71.00	-17	11,640	-0.15%
2018/03/08	30	74.94	25	76.00	74.60	5	11,780	0.04%
2018/03/07	26	76.06	15	76.07	73.80	11	11,676	0.09%
2018/03/06	26	78.73	17	78.01	77.50	9	11,716	0.08%
2018/03/05	8	73.18	20.2	74.46	75.40	-12.2	11,460	-0.11%
2018/03/02	2	67.20	2.6	68.17	68.60	-0.6	11,349	-0.01%
2018/03/01	2	66.60	2	66.90	66.70	0	11,392	0.00%
2018/02/27	1	68.00	3	68.33	67.90	-2	11,572	-0.02%
2018/02/26	5	68.00	1	66.10	66.20	4	11,445	0.03%
2018/02/23	12	70.20	1	68.60	68.60	11	11,346	0.10%
2018/02/22	5	69.58	4	69.20	68.80	1	11,322	0.01%
2018/02/21	2	69.50	6	69.73	71.10	-4	11,333	-0.04%
2018/02/12	2	66.60	1	66.90	66.20	1	11,211	0.01%
2018/02/09	10	67.38	10.2	66.95	68.20	-0.2	11,239	0.00%
2018/02/08	32	73.63	27	69.62	69.10	5	11,150	0.04%
2018/02/07	0	0.00	5	73.24	74.90	-5	10,986	-0.05%
2018/02/06	11	67.60	2.8	67.87	68.10	8.2	10,953	0.08%
2018/02/05	7	73.47	0	0.00	74.00	7	10,852	0.06%
2018/02/02	7	78.34	6	78.03	78.10	1	10,763	0.01%
2018/02/01	5	80.48	21.6	78.76	77.90	-16.6	10,709	-0.16%
2018/01/31	5	78.18	9	78.67	81.80	-4	10,660	-0.04%
2018/01/30	5	80.50	7	81.49	79.80	-2	10,623	-0.02%
2018/01/29	19	79.68	32	80.57	82.80	-13	10,536	-0.12%
2018/01/26	4	70.63	70	74.50	75.90	-66	9,824	-0.67%
2018/01/25	114	70.18	32	69.47	69.00	82	9,269	0.88%	大買/
2018/01/24	1	65.70	5	67.66	68.30	-4	8,504	-0.05%
2018/01/23	1	62.00	3	63.30	62.10	-2	8,168	-0.02%
2018/01/22	1	62.40	17	61.80	63.50	-16	8,143	-0.20%
2018/01/19	16	62.29	9	61.93	61.70	7	8,102	0.09%
2018/01/18	13	63.30	17	64.29	63.50	-4	8,028	-0.05%
2018/01/17	22	62.90	10	63.19	62.70	12	7,988	0.15%
2018/01/16	0	0.00	5	62.18	63.50	-5	7,915	-0.06%
2018/01/15	4	60.50	12	61.42	60.80	-8	7,863	-0.10%
2018/01/11	1	55.30	1	54.70	54.70	0	7,853	0.00%
2018/01/10	2	56.45	0	0.00	56.00	2	7,798	0.03%
2018/01/09	5	60.78	2	59.60	58.30	3	7,737	0.04%
2018/01/08	1	61.10	5	60.30	60.00	-4	7,653	-0.05%
2018/01/03	1	59.30	1	59.60	60.30	0	7,503	0.00%