智原 (3035)-元大-桃園券商分點個股進出

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

智原

(3035)

可現股當沖

股價
297.0
漲跌
▼7.0
漲幅
-2.30%
成交量
17,657張
產業
上市半導體類股
1462人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	20.2	294.13	28.1	296.84	304.00	-7.9	7,264	-0.11%
2024/05/27	7	279.63	14	280.36	277.50	-7	6,974	-0.10%
2024/05/24	25	279.60	8.3	281.17	275.50	16.7	7,073	0.24%
2024/05/23	3	273.33	2	272.75	272.50	1	7,128	0.01%
2024/05/22	1.1	277.07	3	277.67	277.50	-1.9	7,314	-0.03%
2024/05/21	1	278.02	1	277.50	277.00	0	7,563	0.00%
2024/05/20	3	281.33	21	278.57	280.50	-18	8,079	-0.22%
2024/05/17	8	277.50	16.1	278.50	277.00	-8.1	8,352	-0.10%
2024/05/16	14.3	278.33	9	278.83	278.50	5.3	8,603	0.06%
2024/05/15	35.5	274.72	3.2	279.62	272.50	32.3	8,787	0.37%
2024/05/14	2	278.92	0	0.00	279.00	2	9,059	0.02%
2024/05/13	2.2	272.87	1	273.00	272.00	1.2	9,141	0.01%
2024/05/10	5.4	273.07	2.3	273.50	273.00	3.2	9,396	0.03%
2024/05/09	3.2	278.97	4	277.76	276.50	-0.8	9,548	-0.01%
2024/05/08	3.3	283.77	3	282.17	282.00	0.2	9,612	0.00%
2024/05/07	8.3	279.46	3.3	281.58	281.00	5	9,742	0.05%
2024/05/06	5.2	288.72	3	285.00	285.00	2.2	9,809	0.02%
2024/05/03	3.1	290.16	3	291.00	289.00	0.1	9,974	0.00%
2024/05/02	4.1	289.53	7	290.93	288.50	-2.9	10,181	-0.03%
2024/04/30	1.4	295.82	1	294.01	294.00	0.3	10,399	0.00%
2024/04/29	6.6	300.45	3.1	299.97	297.50	3.5	10,499	0.03%
2024/04/26	17	291.33	18	294.95	295.50	-1	10,648	-0.01%
2024/04/25	10.5	282.37	12.4	280.33	279.00	-2	10,729	-0.02%
2024/04/24	10.3	296.96	3	297.47	294.50	7.2	10,820	0.07%
2024/04/23	4.1	291.48	6.2	292.21	295.00	-2.1	11,021	-0.02%
2024/04/22	4.2	296.60	1.2	290.67	290.00	3	11,541	0.03%
2024/04/19	5.5	311.76	2.3	305.11	306.00	3.2	11,660	0.03%
2024/04/18	1	317.54	1.1	324.01	322.00	0	12,058	0.00%
2024/04/17	1.2	316.83	0	316.00	314.00	1.2	12,758	0.01%
2024/04/16	3.8	309.04	9.2	314.22	313.00	-5.4	12,920	-0.04%
2024/04/15	2.3	315.57	2.8	314.42	312.50	-0.5	13,093	0.00%
2024/04/12	7.6	318.92	1.1	315.73	323.00	6.5	13,337	0.05%
2024/04/11	5.6	321.48	1.4	319.88	318.50	4.2	13,637	0.03%
2024/04/10	5	329.21	10	328.80	329.00	-5	13,758	-0.04%
2024/04/09	7.7	331.54	3.2	329.88	329.00	4.5	14,098	0.03%
2024/04/08	6.4	341.82	2.1	338.01	338.00	4.4	14,140	0.03%
2024/04/03	3.3	341.12	3	342.84	345.00	0.3	14,171	0.00%
2024/04/02	7.6	348.79	4	348.88	347.50	3.6	14,312	0.02%
2024/04/01	0.1	351.32	4.4	349.91	349.00	-4.3	14,392	-0.03%
2024/03/29	6.8	345.51	4.3	345.83	344.00	2.5	14,472	0.02%
2024/03/28	1.2	333.93	5.4	337.92	334.50	-4.2	14,504	-0.03%
2024/03/27	0.2	341.11	0.2	341.00	338.00	0.1	14,643	0.00%
2024/03/26	3.1	341.49	2.5	341.10	339.50	0.6	14,942	0.00%
2024/03/25	6.4	355.98	4.2	354.60	349.00	2.1	15,108	0.01%
2024/03/22	1.8	350.05	1.1	350.09	351.50	0.7	15,234	0.00%
2024/03/21	2.1	349.64	11.1	347.42	345.50	-9	15,435	-0.06%
2024/03/20	2.1	350.10	0.1	351.38	347.50	2	15,647	0.01%
2024/03/19	4.4	351.14	1.5	350.33	350.00	2.9	15,930	0.02%
2024/03/18	3.1	354.73	0.3	354.50	359.00	2.8	16,292	0.02%
2024/03/15	1.3	359.17	3	356.36	354.50	-1.8	16,844	-0.01%
2024/03/14	4.5	360.85	4.1	359.88	362.00	0.4	16,946	0.00%
2024/03/13	6	347.14	4.3	348.16	345.00	1.7	17,056	0.01%
2024/03/12	8.3	364.00	5	363.90	361.50	3.3	17,194	0.02%
2024/03/11	4.4	365.78	3.5	368.08	363.00	1	17,407	0.01%
2024/03/08	14.1	368.05	6.9	370.18	362.50	7.3	17,626	0.04%
2024/03/07	17.1	379.73	2.2	392.79	375.00	14.9	17,877	0.08%
2024/03/06	19.3	387.38	10	387.90	392.00	9.3	18,100	0.05%
2024/03/05	4.6	402.32	4	407.89	401.00	0.5	18,356	0.00%
2024/03/04	6.3	407.52	5.4	405.34	403.00	0.8	18,934	0.00%
2024/03/01	18.6	398.16	21.6	398.83	398.50	-3	19,232	-0.02%
2024/02/29	8.1	388.19	11.2	387.14	387.00	-3	19,198	-0.02%
2024/02/27	7.9	383.40	15.1	379.76	382.00	-7.1	19,253	-0.04%
2024/02/26	6.5	381.37	2	381.25	380.00	4.5	19,419	0.02%
2024/02/23	13.3	387.85	8	388.50	386.00	5.3	19,620	0.03%
2024/02/22	29.7	388.34	15.1	383.80	382.00	14.7	19,604	0.07%
2024/02/21	29.8	386.13	25	384.02	380.00	4.8	19,883	0.02%
2024/02/20	19.6	410.72	13.1	403.75	400.00	6.4	19,888	0.03%
2024/02/19	23.9	428.00	10	422.60	415.00	13.9	19,708	0.07%
2024/02/16	10.7	449.72	7	447.29	441.50	3.7	19,710	0.02%
2024/02/15	9.6	442.94	29.8	448.22	455.00	-20.3	19,626	-0.10%
2024/02/05	3.7	419.32	0	0.00	418.00	3.7	19,452	0.02%
2024/02/02	13.1	424.45	17.1	427.25	421.00	-4.1	19,498	-0.02%
2024/02/01	13.3	419.49	10	413.50	411.00	3.3	19,353	0.02%
2024/01/31	5.4	423.32	5.1	417.85	416.50	0.4	19,344	0.00%
2024/01/30	8.3	425.47	14	427.14	430.00	-5.7	19,350	-0.03%
2024/01/29	22.1	421.22	20	420.83	420.50	2.1	19,371	0.01%
2024/01/26	31.4	430.83	20.1	426.07	422.00	11.3	19,472	0.06%
2024/01/25	15.1	434.23	17.1	436.32	439.50	-2	19,553	-0.01%
2024/01/24	27.1	427.65	16.4	428.80	429.00	10.7	19,605	0.05%
2024/01/23	18.8	442.58	14	440.75	437.00	4.7	19,739	0.02%
2024/01/22	24.3	442.67	23.2	444.67	448.00	1.1	19,787	0.01%
2024/01/19	32.1	435.09	33.1	433.28	430.00	-1	19,771	0.00%
2024/01/18	29.1	427.67	26.1	419.97	423.50	3.1	19,624	0.02%
2024/01/17	25.1	432.62	22.3	430.83	428.00	2.8	19,804	0.01%
2024/01/16	29.1	426.37	41.6	428.46	429.50	-12.6	19,718	-0.06%
2024/01/15	23.7	417.56	14.3	414.58	411.50	9.4	19,409	0.05%
2024/01/12	24.3	422.35	23.9	423.09	421.50	0.4	19,403	0.00%
2024/01/11	20.2	395.18	32.3	409.63	422.50	-12.1	19,203	-0.06%
2024/01/10	14.2	379.25	20.1	381.22	387.00	-5.8	18,815	-0.03%
2024/01/09	19.2	377.32	21.3	378.67	375.50	-2	19,198	-0.01%
2024/01/08	19.2	383.93	18.1	382.83	377.00	1.1	19,208	0.01%
2024/01/05	13.2	379.78	26.8	381.09	384.00	-13.6	19,186	-0.07%
2024/01/04	12.2	369.30	6	372.00	372.00	6.2	19,117	0.03%
2024/01/03	6.1	369.75	20.1	367.08	373.00	-14	19,381	-0.07%
2024/01/02	5	355.90	7	357.36	360.00	-2	19,188	-0.01%
2023/12/29	8	354.75	13	355.08	357.00	-5	19,396	-0.03%
2023/12/28	16.8	358.31	5.1	355.02	354.50	11.7	19,425	0.06%
2023/12/27	13.2	360.81	8	360.75	362.50	5.2	19,385	0.03%
2023/12/26	26	360.85	28.5	361.32	361.00	-2.5	19,483	-0.01%
2023/12/25	16.2	357.03	30	359.63	357.00	-13.8	19,539	-0.07%
2023/12/22	18	356.97	32.3	357.28	358.00	-14.3	19,741	-0.07%
2023/12/21	52.6	355.52	30	351.60	350.50	22.6	19,791	0.11%
2023/12/20	29.2	371.10	25	369.70	365.50	4.2	19,736	0.02%
2023/12/19	25.1	368.20	23	372.85	373.50	2.1	19,880	0.01%
2023/12/18	35.1	367.28	34.2	366.36	367.00	0.9	20,079	0.00%
2023/12/15	18.1	367.60	16	371.47	361.00	2.1	20,106	0.01%
2023/12/14	32.7	371.94	25	370.18	369.00	7.7	20,167	0.04%
2023/12/13	39.8	372.01	29.2	370.61	368.00	10.6	20,049	0.05%
2023/12/12	27	378.23	42.3	379.92	382.50	-15.2	20,136	-0.08%
2023/12/11	20.3	365.04	7	362.57	361.50	13.3	19,961	0.07%
2023/12/08	16.1	364.74	35.3	366.16	370.00	-19.2	20,159	-0.10%
2023/12/07	15.1	358.39	10.1	357.97	357.50	5	20,283	0.02%
2023/12/06	21.1	366.50	9.1	366.60	361.50	12	20,444	0.06%
2023/12/05	35.3	369.13	27.3	367.62	363.50	8	20,557	0.04%
2023/12/04	22.3	385.44	19.5	382.30	380.00	2.8	20,635	0.01%
2023/12/01	12.4	387.28	13.2	389.94	391.00	-0.9	20,733	0.00%
2023/11/30	15.5	380.52	18.2	380.66	385.50	-2.7	20,695	-0.01%
2023/11/29	38.3	368.29	48.3	371.73	380.00	-10	20,458	-0.05%
2023/11/28	7	344.14	29.5	353.17	361.00	-22.5	20,092	-0.11%
2023/11/27	13.1	339.34	8	332.31	331.00	5.1	19,840	0.03%
2023/11/24	7	341.00	8	342.06	344.00	-1	20,119	0.00%
2023/11/23	23.4	339.02	9	335.22	336.00	14.4	20,142	0.07%
2023/11/22	28	349.62	26	348.71	346.00	2	20,082	0.01%
2023/11/21	13.2	346.16	13	344.00	342.50	0.2	20,170	0.00%
2023/11/20	29.1	353.23	21.7	348.81	345.00	7.4	20,428	0.04%
2023/11/17	17.1	337.72	36.9	338.41	351.00	-19.8	20,281	-0.10%
2023/11/16	13.1	320.36	21.1	318.03	319.50	-8	20,030	-0.04%
2023/11/15	19.7	328.13	15.2	324.82	320.50	4.5	20,265	0.02%
2023/11/14	6	335.33	5	333.30	331.00	1	20,648	0.00%
2023/11/13	11	332.09	11.1	333.78	334.00	-0.1	21,080	0.00%
2023/11/10	7.1	333.29	8	323.88	323.50	-0.9	21,400	0.00%
2023/11/09	4.1	331.83	3	333.17	333.50	1.1	21,561	0.01%
2023/11/08	16	330.69	23.1	330.60	335.50	-7	21,750	-0.03%
2023/11/07	6.3	328.30	8.2	327.81	328.50	-1.9	21,883	-0.01%
2023/11/06	10.3	330.79	12.1	330.70	332.00	-1.8	21,808	-0.01%
2023/11/03	20	325.70	23.2	324.69	322.00	-3.2	21,652	-0.01%
2023/11/02	29.2	318.35	41.2	317.01	324.00	-11.9	21,438	-0.06%
2023/11/01	38.2	306.50	27	302.78	302.50	11.2	21,213	0.05%
2023/10/31	30.3	320.81	24	306.06	302.00	6.3	21,011	0.03%
2023/10/30	24	313.81	27.2	321.63	326.00	-3.2	20,706	-0.02%
2023/10/27	19.2	313.88	14	309.21	308.50	5.2	20,545	0.03%
2023/10/26	17.2	316.89	16.1	319.31	318.00	1.1	20,428	0.01%
2023/10/25	30.1	330.68	21.2	329.13	325.00	9	20,272	0.04%
2023/10/24	17.1	338.08	14	338.75	339.50	3	20,005	0.02%
2023/10/23	25	334.94	22	335.32	338.50	3	19,784	0.02%
2023/10/20	16.1	336.21	15	335.57	334.50	1.1	19,531	0.01%
2023/10/19	14.1	343.57	12	342.54	343.00	2.1	19,944	0.01%
2023/10/18	16.2	353.52	16.2	354.18	351.00	-0.1	20,269	0.00%
2023/10/17	43	357.07	47	357.71	352.50	-4	20,249	-0.02%
2023/10/16	22.1	341.14	25.1	344.19	350.00	-3	20,262	-0.01%
2023/10/13	24.1	337.07	19	341.82	343.00	5.1	20,547	0.02%
2023/10/12	29.2	340.97	30	340.07	345.00	-0.8	20,918	0.00%
2023/10/11	45.2	333.41	49	333.88	331.00	-3.7	21,100	-0.02%
2023/10/06	23	321.46	26	320.13	323.00	-3	21,221	-0.01%
2023/10/05	22	314.66	41	314.87	321.00	-19	21,269	-0.09%
2023/10/04	10	299.11	6	301.67	303.00	4	21,347	0.02%
2023/10/03	21.1	307.28	12	304.25	304.00	9.1	21,588	0.04%
2023/10/02	12.3	313.27	16.4	313.98	312.50	-4.1	21,981	-0.02%
2023/09/28	11.2	307.68	14.1	306.32	306.00	-2.9	22,153	-0.01%
2023/09/27	15	301.64	11	302.91	306.00	4	22,691	0.02%
2023/09/26	19.6	308.38	14	305.47	303.00	5.6	22,997	0.02%
2023/09/25	16.3	308.05	18	310.72	309.50	-1.7	23,198	-0.01%
2023/09/22	25.1	300.46	25	301.72	304.50	0.1	23,162	0.00%
2023/09/21	36.4	304.90	37	301.29	298.00	-0.6	23,315	0.00%
2023/09/20	41.2	319.39	42	316.37	315.50	-0.8	23,080	0.00%
2023/09/19	38	328.28	20	327.00	322.50	18	23,122	0.08%
2023/09/18	10.4	342.39	12	341.79	344.50	-1.6	23,117	-0.01%
2023/09/15	39.4	354.78	24	348.75	338.00	15.4	23,086	0.07%
2023/09/14	46.3	354.46	48.1	356.87	356.50	-1.8	22,723	-0.01%
2023/09/13	33.4	333.31	33.3	332.63	348.00	0.1	22,482	0.00%
2023/09/12	21.5	343.17	30.6	331.34	325.50	-9.1	22,316	-0.04%
2023/09/11	43.3	353.01	46.3	350.40	346.50	-2.9	22,193	-0.01%
2023/09/08	25	360.76	25.3	361.53	360.00	-0.3	21,987	0.00%
2023/09/07	26.1	365.83	25	367.08	369.50	1.1	21,976	0.01%
2023/09/06	39.1	363.12	35.3	362.40	367.00	3.8	21,685	0.02%
2023/09/05	19.1	350.35	20.3	351.73	357.00	-1.1	21,301	-0.01%
2023/09/04	16	342.12	15.2	342.25	345.00	0.8	21,044	0.00%
2023/09/01	20.2	343.77	18.3	348.90	335.00	2	20,849	0.01%
2023/08/31	10	343.35	17	344.85	345.00	-7	20,501	-0.03%
2023/08/30	26.1	346.92	28.3	346.43	342.00	-2.3	20,321	-0.01%
2023/08/29	20	337.02	17	333.76	335.50	3	19,928	0.02%
2023/08/28	15.2	333.27	21	334.05	335.00	-5.8	19,742	-0.03%
2023/08/25	28	334.91	30.1	338.08	334.00	-2.1	19,539	-0.01%
2023/08/24	37.1	344.48	32.1	339.91	333.00	5.1	19,248	0.03%
2023/08/23	42.1	335.71	39	340.02	340.50	3.1	19,019	0.02%
2023/08/22	22.5	346.92	30.1	344.32	341.00	-7.6	18,776	-0.04%
2023/08/21	13.4	339.06	13.4	337.66	335.50	0	18,741	0.00%
2023/08/18	51.9	347.47	42	341.80	328.00	9.9	18,462	0.05%
2023/08/17	13.7	350.57	17.1	357.29	357.00	-3.5	17,899	-0.02%
2023/08/16	22	334.32	15.1	336.19	341.00	6.9	17,419	0.04%
2023/08/15	14	321.82	21.5	327.24	334.00	-7.4	17,012	-0.04%
2023/08/14	5.3	299.60	9.1	300.54	304.00	-3.9	16,725	-0.02%
2023/08/11	9.1	293.41	19.3	294.16	293.50	-10.2	16,465	-0.06%
2023/08/10	5.3	285.50	5	282.10	280.00	0.3	16,235	0.00%
2023/08/09	1	306.00	0.2	303.33	301.00	0.9	16,253	0.01%
2023/08/08	6.4	289.62	2	290.82	295.50	4.3	16,287	0.03%
2023/08/07	4	288.59	2.2	301.63	307.50	1.9	16,315	0.01%
2023/08/04	1	271.00	0	280.00	281.50	1	16,299	0.01%
2023/08/02	2.4	289.48	0	281.00	281.00	2.4	16,296	0.01%
2023/07/31	4.1	317.45	2	326.00	326.00	2.1	16,364	0.01%
2023/07/28	4.1	317.18	2.2	316.88	319.50	2	16,321	0.01%
2023/07/27	7.1	310.12	4.3	319.17	331.00	2.8	16,358	0.02%
2023/07/26	10.3	345.52	0	0.00	340.00	10.3	16,321	0.06%
2023/07/25	1.1	374.30	2.5	384.69	377.50	-1.4	16,440	-0.01%
2023/07/24	22.1	390.48	20.1	382.86	377.50	1.9	16,601	0.01%
2023/07/21	24.1	355.49	36.2	362.90	379.50	-12.2	16,376	-0.07%
2023/07/20	10.1	333.38	13.1	337.62	345.00	-3	15,962	-0.02%
2023/07/19	14.1	332.60	16.8	332.45	329.00	-2.7	15,782	-0.02%
2023/07/18	27	323.39	30.3	323.30	314.00	-3.3	15,305	-0.02%
2023/07/17	30.1	315.48	30	318.40	319.00	0.1	14,809	0.00%
2023/07/14	10	282.02	27.1	287.89	295.00	-17.1	14,264	-0.12%
2023/07/13	27.3	274.14	31.2	275.35	268.50	-3.9	13,808	-0.03%
2023/07/12	11.3	261.07	9	261.39	260.50	2.3	13,253	0.02%
2023/07/11	17.1	265.64	25.2	264.54	262.00	-8.1	13,097	-0.06%
2023/07/10	16.1	251.78	11	252.05	253.50	5.1	12,812	0.04%
2023/07/07	28.3	246.88	37.3	245.25	244.50	-9	12,591	-0.07%
2023/07/06	29.1	258.11	22.1	260.07	253.50	7	12,163	0.06%
2023/07/05	49	256.72	52.6	256.03	255.50	-3.6	11,910	-0.03%
2023/07/04	33.2	237.35	41.4	241.70	250.50	-8.2	11,417	-0.07%
2023/07/03	7.1	221.30	21.1	224.88	228.00	-14	11,054	-0.13%
2023/06/30	13.3	210.84	17	211.94	211.00	-3.8	10,835	-0.03%
2023/06/29	32.1	211.50	39	210.44	210.00	-6.9	10,851	-0.06%
2023/06/28	8.6	202.95	12.1	201.69	201.00	-3.5	10,717	-0.03%
2023/06/27	15	202.60	12.9	201.21	198.00	2.1	11,051	0.02%
2023/06/26	9.1	200.58	30	201.81	202.00	-20.9	11,102	-0.19%
2023/06/21	2.8	195.02	9.1	197.81	199.00	-6.3	11,496	-0.06%
2023/06/20	10	198.55	11	197.68	196.00	-1	11,548	-0.01%
2023/06/19	23	196.37	24.3	196.84	196.50	-1.3	11,706	-0.01%
2023/06/16	5.3	193.19	30	195.50	193.00	-24.7	11,603	-0.21%
2023/06/15	10	190.00	10	190.70	190.00	0	11,553	0.00%
2023/06/14	18	187.39	12.1	186.92	186.00	5.9	11,600	0.05%
2023/06/13	9.2	183.81	47.1	184.78	187.50	-37.9	11,641	-0.33%
2023/06/12	3.1	175.82	4	175.25	174.50	-0.9	11,506	-0.01%
2023/06/09	5	172.70	2.1	173.03	173.50	2.9	11,537	0.02%
2023/06/08	5.3	168.24	6	168.17	168.50	-0.7	11,624	-0.01%
2023/06/07	0	172.00	2	171.25	172.00	-2	11,779	-0.02%
2023/06/06	4.2	171.02	4	170.63	170.50	0.2	12,282	0.00%
2023/06/05	0.4	173.25	1	173.50	173.00	-0.6	12,355	0.00%
2023/06/02	8	173.13	4	172.88	172.00	4	12,416	0.03%
2023/06/01	21	171.05	1	173.00	173.00	20	12,476	0.16%
2023/05/31	2	172.00	3	171.33	171.50	-1	12,750	-0.01%
2023/05/30	7	172.36	1	170.50	172.50	6	12,802	0.05%
2023/05/29	8	174.63	21	174.71	173.50	-13	12,820	-0.10%
2023/05/26	13	170.96	9	170.89	168.50	4	12,907	0.03%
2023/05/25	3	173.83	10	171.90	170.50	-7	13,281	-0.05%
2023/05/24	5	166.70	1	167.00	167.00	4	13,602	0.03%
2023/05/23	2	172.50	9	171.67	171.00	-7	13,714	-0.05%
2023/05/22	5.1	169.40	0	0.00	168.50	5.1	13,833	0.04%
2023/05/19	3.1	172.40	12.1	170.88	172.00	-9	13,863	-0.06%
2023/05/18	6	167.92	3	167.50	167.50	3	13,979	0.02%
2023/05/17	0.1	165.00	3	165.33	166.50	-2.9	14,073	-0.02%
2023/05/16	1.1	163.50	3	162.83	162.00	-1.9	14,134	-0.01%
2023/05/15	3	163.50	1	163.50	164.50	2	14,162	0.01%
2023/05/12	3	166.50	4	165.38	167.00	-1	14,331	-0.01%
2023/05/11	5.2	167.83	2	165.75	164.50	3.2	14,585	0.02%
2023/05/10	1	169.00	3	168.17	169.50	-2	15,086	-0.01%
2023/05/09	1.1	167.11	2	166.50	168.00	-0.9	15,223	-0.01%
2023/05/08	10	170.95	12	171.75	168.50	-2	15,458	-0.01%
2023/05/05	4.1	170.36	2	168.50	170.00	2.1	16,178	0.01%
2023/05/04	4.5	167.77	0	0.00	169.00	4.5	16,439	0.03%
2023/05/03	8	166.38	5	167.52	166.00	3	16,616	0.02%
2023/05/02	13	167.88	8	169.19	170.00	5	16,586	0.03%
2023/04/28	13.3	165.09	8	164.94	164.00	5.3	16,619	0.03%
2023/04/27	7.2	160.84	5	161.30	160.00	2.2	16,470	0.01%
2023/04/26	22.3	160.40	17	160.21	158.50	5.3	16,309	0.03%
2023/04/25	12.4	171.49	10	173.15	171.00	2.4	15,999	0.02%
2023/04/24	4.5	178.86	7	177.64	177.00	-2.5	15,830	-0.02%
2023/04/21	3.7	185.76	2	184.75	184.50	1.7	15,754	0.01%
2023/04/20	1	191.00	4.1	186.39	191.00	-3.1	15,770	-0.02%
2023/04/19	2.3	189.17	1.1	188.28	188.50	1.2	15,884	0.01%
2023/04/18	16.1	192.72	5	193.90	191.50	11.1	15,912	0.07%
2023/04/17	4.1	193.53	2	194.00	194.50	2.1	15,967	0.01%
2023/04/14	7.1	193.79	2	194.50	194.50	5.1	16,057	0.03%
2023/04/13	16.3	192.38	3	193.33	192.00	13.3	16,143	0.08%
2023/04/12	15.4	195.91	7	196.43	196.50	8.4	16,172	0.05%
2023/04/11	6.6	197.73	3	197.17	197.50	3.6	16,198	0.02%
2023/04/10	5	200.70	5.1	201.31	199.50	-0.1	16,385	0.00%
2023/04/07	17	201.56	12	201.04	200.00	5	16,361	0.03%
2023/04/06	15.1	197.31	30	197.50	201.00	-14.9	16,255	-0.09%
2023/03/31	17	193.91	15	194.73	196.50	2	16,126	0.01%
2023/03/30	27.1	190.58	32	191.69	193.00	-4.9	16,015	-0.03%
2023/03/29	44.2	192.96	6	193.17	189.00	38.2	15,899	0.24%
2023/03/28	34.4	198.39	33	197.33	195.50	1.4	15,737	0.01%
2023/03/27	20	214.32	18	212.17	209.00	2	15,297	0.01%
2023/03/24	30.1	208.59	56.6	214.52	215.50	-26.5	15,057	-0.18%
2023/03/23	14	200.86	8.1	200.06	198.50	5.9	14,498	0.04%
2023/03/22	7	199.71	30.8	198.65	200.50	-23.8	14,533	-0.16%
2023/03/21	8	193.50	4	192.88	192.00	4	14,315	0.03%
2023/03/20	12.1	195.33	9	194.44	191.00	3.1	14,384	0.02%
2023/03/17	18	193.31	25	193.94	194.50	-7	14,410	-0.05%
2023/03/16	16.1	187.45	11.1	186.85	188.00	5	14,186	0.04%
2023/03/15	10	192.20	29.1	193.43	190.50	-19.1	14,175	-0.13%
2023/03/14	4	186.88	5	186.40	187.50	-1	14,093	-0.01%
2023/03/13	11.1	186.32	11	183.09	186.50	0.1	14,174	0.00%
2023/03/10	31.6	188.15	11	188.00	187.00	20.6	14,176	0.15%
2023/03/09	43.4	198.00	51.1	197.06	194.00	-7.7	14,405	-0.05%
2023/03/08	3.5	189.49	4	188.25	191.00	-0.5	13,983	0.00%
2023/03/07	20.2	187.56	6.1	187.83	187.50	14.2	13,967	0.10%
2023/03/06	8	190.81	10.5	190.47	189.50	-2.5	13,998	-0.02%
2023/03/03	16	190.75	26.1	191.02	188.50	-10.1	14,115	-0.07%
2023/03/02	13.2	186.59	11	185.55	186.00	2.2	14,220	0.02%
2023/03/01	11.1	185.73	8	185.63	186.00	3.1	14,266	0.02%
2023/02/24	30	188.37	19.1	187.68	185.50	10.9	14,319	0.08%
2023/02/23	17.1	189.18	25.2	188.59	188.50	-8.1	14,153	-0.06%
2023/02/22	36.1	186.45	23	183.28	181.00	13.1	14,009	0.09%
2023/02/21	10	195.95	6.5	197.62	200.50	3.5	13,748	0.03%
2023/02/20	9.1	198.98	13	195.89	195.00	-3.9	13,831	-0.03%
2023/02/17	10.1	196.80	5	197.20	196.50	5.1	14,067	0.04%
2023/02/16	10	195.80	12	198.17	200.50	-2	14,445	-0.01%
2023/02/15	9.2	191.93	9	191.33	193.00	0.2	14,704	0.00%
2023/02/14	14	195.00	2.1	192.17	192.00	11.9	14,749	0.08%
2023/02/13	4	192.87	4.3	193.24	193.50	-0.3	15,074	0.00%
2023/02/10	13	196.08	19	193.63	193.50	-6	15,370	-0.04%
2023/02/09	21.8	200.32	23.1	199.84	198.50	-1.3	15,653	-0.01%
2023/02/08	44.4	199.36	58	200.13	199.00	-13.7	15,573	-0.09%
2023/02/07	14	189.71	20.1	189.27	191.50	-6.1	15,221	-0.04%
2023/02/06	19	191.82	22	190.50	190.00	-3	15,323	-0.02%
2023/02/03	44	191.63	46.3	192.13	194.50	-2.3	15,369	-0.02%
2023/02/02	7.2	181.18	13.2	180.65	184.00	-6	14,907	-0.04%
2023/02/01	5	173.60	9	172.67	175.50	-4	15,396	-0.03%
2023/01/31	14	168.57	12	169.46	169.50	2	15,627	0.01%
2023/01/30	10.1	166.06	16	167.50	168.50	-5.9	16,331	-0.04%
2023/01/17	3.3	159.15	8	159.25	160.00	-4.8	17,101	-0.03%
2023/01/16	8	159.19	8.1	159.26	159.50	-0.1	17,567	0.00%
2023/01/13	10.1	160.14	7	157.93	157.50	3.1	17,880	0.02%
2023/01/12	8.1	160.61	11	159.86	160.00	-2.9	18,323	-0.02%
2023/01/11	7.1	158.15	6	160.25	161.00	1.1	18,752	0.01%
2023/01/10	2	158.01	2.1	159.46	160.00	0	19,182	0.00%
2023/01/09	18	156.36	24.1	158.93	158.50	-6.1	19,639	-0.03%
2023/01/06	7	150.14	7	149.29	151.00	0	19,950	0.00%
2023/01/05	5	150.69	10	147.55	147.00	-5	20,375	-0.02%
2023/01/04	8	149.31	11	148.59	149.00	-3	20,876	-0.01%
2023/01/03	8.1	144.90	15	145.47	147.00	-6.9	21,203	-0.03%
2022/12/30	19	143.95	7	145.07	142.50	12	21,448	0.06%
2022/12/29	7	145.07	16	145.28	145.50	-9	21,795	-0.04%
2022/12/28	35.2	146.46	20	148.90	145.00	15.2	22,145	0.07%
2022/12/27	9	153.72	17.1	154.85	156.50	-8.1	22,266	-0.04%
2022/12/26	16.1	154.43	4	152.25	152.00	12.1	22,770	0.05%
2022/12/23	2	157.25	5	157.90	159.00	-3	23,323	-0.01%
2022/12/22	3	159.00	2	160.50	158.00	1	23,747	0.00%
2022/12/21	20	159.98	28	158.61	157.50	-8	24,226	-0.03%
2022/12/20	5.1	165.91	36	160.45	156.00	-31	24,661	-0.13%
2022/12/19	5.2	163.06	5	164.70	165.00	0.2	25,021	0.00%
2022/12/16	13	166.42	4	166.13	165.00	9	25,528	0.04%
2022/12/15	12.1	172.04	10	171.70	171.50	2.1	25,759	0.01%
2022/12/14	12	169.25	19.1	170.78	173.00	-7.1	25,800	-0.03%
2022/12/13	6	166.25	6	164.75	164.00	0	25,794	0.00%
2022/12/12	11	163.55	4	164.50	164.00	7	25,943	0.03%
2022/12/09	19	168.82	21	170.07	168.50	-2	26,462	-0.01%
2022/12/08	12	169.54	5.1	168.64	167.00	6.9	26,667	0.03%
2022/12/07	19.1	172.96	6	172.08	170.00	13.1	26,854	0.05%
2022/12/06	13.1	176.06	7.1	176.39	175.50	6	26,928	0.02%
2022/12/05	15	180.87	7.2	178.74	178.00	7.8	27,113	0.03%
2022/12/02	19	177.11	5.1	177.48	176.50	13.9	27,347	0.05%
2022/12/01	32.1	176.86	35.3	177.03	175.50	-3.2	27,536	-0.01%
2022/11/30	4	167.38	6	168.58	168.50	-2	27,497	-0.01%
2022/11/29	7	166.43	5	165.90	165.50	2	27,732	0.01%
2022/11/28	6	166.35	7	167.93	168.50	-1	28,144	0.00%
2022/11/25	21	169.86	11	169.05	167.50	10	28,344	0.04%
2022/11/24	22.3	171.64	22	170.61	172.00	0.3	28,350	0.00%
2022/11/23	14	166.43	6	165.84	163.50	8	28,343	0.03%
2022/11/22	9.1	163.48	8.2	162.72	166.50	0.9	28,707	0.00%
2022/11/21	4.1	166.64	5	166.20	164.00	-0.9	29,182	0.00%
2022/11/18	19	168.79	15	169.07	166.00	4	29,702	0.01%
2022/11/17	12	167.08	30.2	169.77	170.50	-18.2	29,817	-0.06%
2022/11/16	33.1	166.62	28	165.66	167.00	5.1	30,017	0.02%
2022/11/15	21.2	165.24	29	166.41	167.00	-7.9	30,214	-0.03%
2022/11/14	27	161.35	37.1	162.12	163.50	-10.1	30,634	-0.03%
2022/11/11	28	160.07	64	159.27	156.50	-36	31,097	-0.12%
2022/11/10	9.1	150.05	7	150.79	150.50	2.1	30,971	0.01%
2022/11/09	59	150.44	51	151.20	150.50	8	31,293	0.03%
2022/11/08	51	151.28	33	149.23	147.00	18	31,812	0.06%
2022/11/07	22	147.57	25.1	149.07	149.00	-3.1	32,171	-0.01%
2022/11/04	12	143.54	12	142.54	142.50	0	31,967	0.00%
2022/11/03	21	144.52	13	144.73	144.00	8	31,985	0.03%
2022/11/02	11	145.50	10	146.10	145.50	1	32,066	0.00%
2022/11/01	19	144.45	46	144.71	146.50	-27	32,164	-0.08%
2022/10/31	47	142.91	37	143.00	142.00	10	32,256	0.03%
2022/10/28	53	142.93	64.1	142.30	139.50	-11.1	32,356	-0.03%
2022/10/27	39	136.73	36	137.07	138.00	3	31,865	0.01%
2022/10/26	47	135.80	25	135.02	133.50	22	31,835	0.07%
2022/10/25	37	133.61	37	135.18	139.50	0	31,506	0.00%
2022/10/24	13	133.54	30	133.35	134.50	-17	31,060	-0.05%
2022/10/21	28	124.64	24	123.06	122.50	4	31,495	0.01%
2022/10/20	10	124.80	11	124.32	127.00	-1	32,320	0.00%
2022/10/19	28	130.70	19	128.84	125.00	9	32,200	0.03%
2022/10/18	23	130.48	19	130.03	130.50	4	32,249	0.01%
2022/10/17	18	129.92	18	127.58	131.50	0	32,783	0.00%
2022/10/14	12	124.13	21	126.90	130.00	-9	33,031	-0.03%
2022/10/13	22	123.27	25	122.78	118.50	-3	33,153	-0.01%
2022/10/12	33	122.02	28	122.70	122.00	5	33,056	0.02%
2022/10/11	69.2	130.01	52	126.63	127.00	17.2	33,018	0.05%
2022/10/07	13	137.19	16	137.47	136.50	-3	32,849	-0.01%
2022/10/06	28	138.39	34	137.88	140.00	-6	32,872	-0.02%
2022/10/05	22.1	139.38	16	137.00	133.50	6.1	32,704	0.02%
2022/10/04	33	138.58	25	137.82	137.50	8	32,381	0.02%
2022/10/03	44	136.49	39	135.96	135.50	5	32,180	0.02%
2022/09/30	25	130.62	35	130.41	134.00	-10	32,572	-0.03%
2022/09/29	13.1	129.63	16	128.88	127.00	-2.9	32,663	-0.01%
2022/09/28	23	131.04	22	131.73	127.50	1	32,739	0.00%
2022/09/27	21	134.67	18	133.92	134.50	3	32,704	0.01%
2022/09/26	23	138.54	21.1	138.75	136.00	1.9	32,637	0.01%
2022/09/23	28.3	149.77	21	146.40	145.50	7.3	32,650	0.02%
2022/09/22	15.1	150.29	17	151.76	156.00	-2	32,479	-0.01%
2022/09/21	9	152.11	9	152.50	152.50	0	32,515	0.00%
2022/09/20	14	152.79	14	152.64	152.00	0	32,776	0.00%
2022/09/19	9	153.72	9.4	153.47	152.50	-0.4	32,932	0.00%
2022/09/16	25	155.10	22	155.39	153.50	3	33,125	0.01%
2022/09/15	15.2	164.36	43.5	163.25	161.00	-28.3	33,151	-0.09%
2022/09/14	14.2	169.90	12.2	169.54	169.50	2.1	33,183	0.01%
2022/09/13	9	176.00	8.2	175.51	176.00	0.8	33,222	0.00%
2022/09/12	8	177.81	10.3	176.23	173.00	-2.3	33,278	-0.01%
2022/09/08	16	175.06	13	174.00	175.50	3	33,482	0.01%
2022/09/07	9	176.39	9.5	175.50	176.00	-0.5	33,488	0.00%
2022/09/06	33.1	179.11	31	177.87	175.50	2.1	33,699	0.01%
2022/09/05	14	184.11	11	182.41	179.50	3	33,603	0.01%
2022/09/02	20	188.00	27	188.50	188.00	-7	33,488	-0.02%
2022/09/01	10	183.85	14.9	183.29	181.00	-4.9	33,293	-0.01%
2022/08/31	13.5	188.63	11	187.59	187.00	2.5	33,223	0.01%
2022/08/30	16	190.13	13	189.77	188.50	3	33,343	0.01%
2022/08/29	8	184.88	10	185.15	190.00	-2	33,178	-0.01%
2022/08/26	38	198.22	27.3	198.16	191.00	10.7	33,079	0.03%
2022/08/25	73	195.59	74.1	194.27	195.00	-1.1	32,887	0.00%
2022/08/24	22.6	190.67	16.5	187.70	186.00	6.1	32,679	0.02%
2022/08/23	38	186.52	65	187.53	190.50	-27	32,474	-0.08%
2022/08/22	41.2	188.17	11	191.77	186.00	30.2	32,316	0.09%
2022/08/19	48.5	194.39	76.1	194.19	189.50	-27.6	32,358	-0.09%
2022/08/18	60.6	186.69	39.3	183.89	189.00	21.3	31,931	0.07%
2022/08/17	61	176.82	48	177.47	175.50	13	31,262	0.04%
2022/08/16	44.1	176.95	21.1	176.98	175.50	23	31,269	0.07%
2022/08/15	26.3	176.42	24	176.83	178.00	2.3	31,286	0.01%
2022/08/12	40	162.45	49	164.21	170.50	-9	30,694	-0.03%
2022/08/11	24.2	155.28	52	155.63	155.00	-27.9	30,349	-0.09%
2022/08/10	23	150.26	7	149.93	149.00	16	30,681	0.05%
2022/08/09	24	154.00	22.3	153.64	154.50	1.7	30,843	0.01%
2022/08/08	13	156.04	6	155.17	154.50	7	31,057	0.02%
2022/08/05	11.1	156.82	29.1	156.69	159.50	-18	31,147	-0.06%
2022/08/04	26.2	147.71	26.1	145.38	149.00	0.2	31,240	0.00%
2022/08/03	20	151.42	23	149.93	148.50	-3	31,290	-0.01%
2022/08/02	51.2	149.34	49	149.63	151.50	2.2	31,482	0.01%
2022/08/01	21.2	153.89	7	153.93	153.00	14.2	31,442	0.05%
2022/07/29	19.2	157.71	10	159.05	156.00	9.2	31,376	0.03%
2022/07/28	72	159.51	72	159.64	155.50	0	31,475	0.00%
2022/07/27	40.3	168.45	34	167.23	163.00	6.3	30,798	0.02%
2022/07/26	16	179.06	12.1	179.00	177.50	3.9	29,889	0.01%
2022/07/25	30	178.93	27	179.22	181.50	3	29,826	0.01%
2022/07/22	33.3	183.20	22	185.73	180.50	11.3	29,766	0.04%
2022/07/21	24.2	168.37	31	171.45	179.00	-6.8	29,265	-0.02%
2022/07/20	13	161.58	23.5	162.00	163.00	-10.5	28,744	-0.04%
2022/07/19	35.5	156.99	25	157.72	154.00	10.5	28,522	0.04%
2022/07/18	54	156.62	55	158.48	158.00	-1	28,377	0.00%
2022/07/15	18	151.83	19	153.32	152.50	-1	28,062	0.00%
2022/07/14	11	149.41	10	149.80	150.00	1	28,107	0.00%
2022/07/13	47	157.47	45	150.33	146.50	2	27,985	0.01%
2022/07/12	8	155.94	5	156.30	150.00	3	28,075	0.01%
2022/07/11	14	167.32	13	167.19	162.00	1	28,455	0.00%
2022/07/08	38	170.58	32	168.38	165.00	6	28,630	0.02%
2022/07/07	31	166.82	35.1	165.73	174.00	-4.1	28,007	-0.01%
2022/07/06	12	166.58	11	167.09	160.50	1	27,834	0.00%
2022/07/05	59	175.64	60	169.56	174.00	-1	27,750	0.00%
2022/07/04	65	172.62	65.2	172.53	172.50	-0.2	27,851	0.00%
2022/07/01	40.1	185.08	31	184.44	172.00	9.1	27,944	0.03%
2022/06/30	22	187.70	21	186.62	191.00	1	27,826	0.00%
2022/06/29	16	192.47	23	192.43	194.50	-7	27,816	-0.03%
2022/06/28	17	190.59	9	188.94	190.00	8	27,790	0.03%
2022/06/27	13	197.81	25	199.92	198.00	-12	28,067	-0.04%
2022/06/24	28	188.59	27	187.98	187.50	1	28,540	0.00%
2022/06/23	30	188.42	28	188.00	190.00	2	28,676	0.01%
2022/06/22	26	197.04	514	187.14	186.50	-488	28,328	-1.72%	大賣/鉅額交易
2022/06/21	14	203.32	19	205.29	207.00	-5	28,133	-0.02%
2022/06/20	16.1	206.57	13	206.15	201.50	3.1	28,206	0.01%
2022/06/17	29	210.17	30	212.40	209.00	-1	28,277	0.00%
2022/06/16	45.6	230.07	41	226.85	214.50	4.6	28,039	0.02%
2022/06/15	50	230.60	61.1	231.33	228.50	-11.1	28,074	-0.04%
2022/06/14	29	224.88	30.1	224.57	225.50	-1.1	28,220	0.00%
2022/06/13	42	220.79	40	221.53	226.00	2	28,523	0.01%
2022/06/10	32.1	221.46	33	222.26	225.50	-0.9	29,039	0.00%
2022/06/09	4	222.63	7	222.79	224.00	-3	29,291	-0.01%
2022/06/08	30	228.08	17.1	225.32	222.50	12.9	29,488	0.04%
2022/06/07	16	225.59	20	228.08	228.50	-4	30,017	-0.01%
2022/06/06	35.3	228.01	36	227.26	231.50	-0.7	30,785	0.00%
2022/06/02	26	230.81	14.2	230.34	226.00	11.8	31,348	0.04%
2022/06/01	32	243.41	27	240.20	238.00	5	31,717	0.02%
2022/05/31	14	237.61	11	237.09	240.50	3	31,931	0.01%
2022/05/30	15	239.60	19.1	238.15	242.00	-4.1	32,963	-0.01%
2022/05/27	40.1	237.77	35	239.33	231.00	5.1	33,710	0.02%
2022/05/26	14.4	246.62	8	247.07	238.50	6.3	34,303	0.02%
2022/05/25	31.1	251.31	29	252.71	255.00	2.1	34,805	0.01%
2022/05/24	30.1	254.10	32.1	252.62	250.00	-1.9	35,532	-0.01%
2022/05/23	32	271.16	24.2	265.55	257.50	7.8	36,322	0.02%
2022/05/20	14	269.71	13.2	269.67	269.50	0.8	36,532	0.00%
2022/05/19	41.2	260.54	42	262.05	269.50	-0.8	36,484	0.00%
2022/05/18	30.1	264.57	44.3	266.55	268.00	-14.2	36,532	-0.04%
2022/05/17	12	253.46	12	253.46	255.00	0	36,520	0.00%
2022/05/16	20.2	261.85	18.1	263.28	252.50	2.1	37,163	0.01%
2022/05/13	25.1	260.54	27	261.17	257.00	-1.9	37,394	-0.01%
2022/05/12	44	256.44	41	255.33	254.50	3	37,471	0.01%
2022/05/11	25	251.48	27	253.70	257.50	-2	37,788	-0.01%
2022/05/10	56	247.15	59	248.31	255.00	-3	37,985	-0.01%
2022/05/09	20.2	258.67	16.3	251.42	246.50	3.9	38,497	0.01%
2022/05/06	30.3	275.31	20	273.65	272.00	10.3	38,829	0.03%
2022/05/05	19.1	279.16	24	280.42	286.00	-4.9	38,763	-0.01%
2022/05/04	2	264.25	2.1	263.36	262.50	-0.1	38,558	0.00%
2022/05/03	13	265.19	12	265.08	264.50	1	38,787	0.00%
2022/04/29	16	263.88	17	262.38	260.50	-1	38,955	0.00%
2022/04/28	21.1	256.02	27.1	257.15	260.00	-6	38,880	-0.02%
2022/04/27	29	245.00	30	242.67	252.50	-1	38,898	0.00%
2022/04/26	20	248.35	13	246.46	242.50	7	38,817	0.02%
2022/04/25	15	252.43	13.1	251.91	248.50	2	39,070	0.00%
2022/04/22	23	266.17	27.2	265.76	267.50	-4.2	39,245	-0.01%
2022/04/21	17	277.26	16	276.44	275.00	1	39,660	0.00%
2022/04/20	29.1	270.68	31.1	272.22	276.50	-2	39,824	-0.01%
2022/04/19	23	274.35	22	271.61	268.50	1	39,943	0.00%
2022/04/18	36	266.21	37	266.59	272.50	-1	40,018	0.00%
2022/04/15	32.3	263.63	29.1	263.21	265.50	3.2	40,260	0.01%
2022/04/14	21.1	284.06	16	283.69	281.50	5.1	40,341	0.01%
2022/04/13	45.5	286.54	50	287.85	289.50	-4.5	40,256	-0.01%
2022/04/12	31.6	283.24	30	281.67	281.50	1.6	40,177	0.00%
2022/04/11	35.1	290.56	32.1	289.01	281.00	3	39,911	0.01%
2022/04/08	51	299.20	54.2	299.09	301.50	-3.2	39,727	-0.01%
2022/04/07	71	311.81	62	308.58	296.00	9	39,457	0.02%
2022/04/06	31	312.82	31	314.84	317.00	0	39,182	0.00%
2022/04/01	25	305.22	33	302.61	312.00	-8	39,128	-0.02%
2022/03/31	21	308.93	30.4	307.94	305.50	-9.4	39,374	-0.02%
2022/03/30	37.2	324.73	44.9	320.16	312.50	-7.7	39,541	-0.02%
2022/03/29	73.2	318.54	61.6	318.34	322.50	11.7	39,675	0.03%
2022/03/28	36.5	301.04	55	304.40	311.00	-18.5	40,065	-0.05%
2022/03/25	25.3	294.61	17	295.09	296.00	8.3	40,418	0.02%
2022/03/24	16	287.13	17.1	286.75	287.50	-1.1	40,965	0.00%
2022/03/23	37.2	295.38	30.1	292.99	284.00	7.1	42,365	0.02%
2022/03/22	14	285.50	15.3	285.63	282.00	-1.3	42,972	0.00%
2022/03/21	27.6	279.13	30.7	278.71	274.50	-3.2	43,100	-0.01%
2022/03/18	33.1	273.32	31	272.37	273.00	2.1	43,130	0.00%
2022/03/17	37	274.38	33	273.03	275.00	4	42,942	0.01%
2022/03/16	67	258.43	54.2	258.70	255.00	12.8	42,428	0.03%
2022/03/15	66.2	271.63	61.7	269.16	260.50	4.5	42,269	0.01%
2022/03/14	40.6	289.73	40	291.18	286.00	0.6	42,126	0.00%
2022/03/11	57.2	280.61	60.2	280.75	287.00	-3	41,766	-0.01%
2022/03/10	49.5	286.45	46.4	287.98	281.00	3.1	41,630	0.01%
2022/03/09	60.3	287.78	59	287.05	275.00	1.2	41,146	0.00%
2022/03/08	102.2	289.12	96.1	286.80	273.50	6.1	40,380	0.02%	大買/
2022/03/07	36.4	283.96	35.2	282.98	287.50	1.2	39,594	0.00%
2022/03/04	55.2	297.82	34.5	296.10	288.00	20.7	39,069	0.05%
2022/03/03	69.3	316.94	69.3	317.66	312.00	0	38,732	0.00%
2022/03/02	29.1	300.13	30	301.82	307.00	-0.9	37,914	0.00%
2022/03/01	33	285.30	30.8	285.65	299.50	2.2	37,091	0.01%
2022/02/25	40	266.99	54.3	267.53	272.50	-14.3	36,252	-0.04%
2022/02/24	47.7	246.97	41	247.89	248.00	6.7	35,583	0.02%
2022/02/23	40.3	244.82	47.1	246.38	245.00	-6.8	34,753	-0.02%
2022/02/22	38.1	237.97	41.7	237.09	233.50	-3.6	33,923	-0.01%
2022/02/21	39	236.26	9.4	235.71	239.00	29.6	33,503	0.09%
2022/02/18	23.2	234.89	19	236.00	238.50	4.2	33,774	0.01%
2022/02/17	29.4	236.82	28	234.71	233.00	1.4	33,898	0.00%
2022/02/16	76.3	245.64	80.1	247.71	243.00	-3.8	33,682	-0.01%
2022/02/15	42	238.52	43.3	238.12	232.00	-1.3	33,336	0.00%
2022/02/14	107.7	231.10	53	231.17	231.00	54.6	33,092	0.17%	大買/
2022/02/11	57.3	242.20	67	243.07	244.00	-9.7	33,159	-0.03%
2022/02/10	51.1	240.83	58	239.10	234.00	-7	32,875	-0.02%
2022/02/09	60.3	231.31	69.2	235.26	236.50	-8.9	32,706	-0.03%
2022/02/08	41	215.23	56.1	223.30	224.00	-15.1	32,424	-0.05%
2022/02/07	27	200.78	25	202.58	209.50	2	32,386	0.01%
2022/01/26	14.1	205.30	16.1	203.76	199.50	-2	32,810	-0.01%
2022/01/25	20	210.43	22	211.09	205.50	-2	33,233	-0.01%
2022/01/24	40	209.68	41	211.00	213.50	-1	33,695	0.00%
2022/01/21	13	215.92	30	215.72	216.00	-17	34,692	-0.05%
2022/01/20	19.1	216.45	15	216.70	219.00	4.1	35,430	0.01%
2022/01/19	28	211.63	29.1	212.35	215.00	-1.1	36,018	0.00%
2022/01/18	53.2	216.29	73	216.45	209.00	-19.8	36,701	-0.05%
2022/01/17	63	211.64	50	212.57	214.50	13	37,392	0.03%
2022/01/14	44	206.92	51	207.91	213.00	-7	37,851	-0.02%
2022/01/13	37	197.69	30	198.83	200.50	7	38,128	0.02%
2022/01/12	24.1	200.87	14	199.79	200.50	10.1	38,678	0.03%
2022/01/11	52	203.49	45	200.82	199.00	7	39,898	0.02%
2022/01/10	28	209.09	24	212.46	207.00	4	40,656	0.01%
2022/01/07	58	210.86	59	207.34	199.00	-1	41,496	0.00%
2022/01/06	11.2	211.06	11	210.91	211.00	0.2	41,693	0.00%
2022/01/05	11	220.50	10.1	219.41	218.50	1	42,783	0.00%
2022/01/04	21	226.69	17	225.15	221.00	4	44,346	0.01%
2022/01/03	11.1	230.69	10	227.70	226.00	1.1	44,732	0.00%
2021/12/30	24	236.63	25.2	234.70	239.00	-1.1	44,982	0.00%
2021/12/29	28	238.45	22	237.55	238.00	6	44,942	0.01%
2021/12/28	30	240.23	22	241.66	245.50	8	45,334	0.02%
2021/12/27	39.1	244.85	31	246.44	238.50	8.1	45,452	0.02%
2021/12/24	20.1	246.95	31	246.84	249.00	-10.9	45,182	-0.02%
2021/12/23	78	247.43	71	244.73	243.00	7	45,107	0.02%
2021/12/22	102.1	244.12	86.1	241.95	243.00	16	44,945	0.04%	大買/
2021/12/21	69	224.94	114	229.93	238.50	-45	44,416	-0.10%	大賣/
2021/12/20	68	226.71	43.1	225.88	217.00	24.9	43,896	0.06%
2021/12/17	135.1	224.01	112	222.36	225.50	23.1	43,928	0.05%	大買/大賣/
2021/12/16	36.1	208.16	46.3	212.58	217.50	-10.2	42,868	-0.02%
2021/12/15	18	186.61	34	191.65	198.00	-16	42,239	-0.04%
2021/12/14	18	183.64	9	180.83	180.00	9	42,330	0.02%
2021/12/13	2	192.25	7	193.36	194.00	-5	43,128	-0.01%
2021/12/10	10	189.15	12	188.37	187.50	-2	43,465	0.00%
2021/12/09	23	195.35	22.3	193.19	188.50	0.8	44,281	0.00%
2021/12/08	4	185.00	62.1	190.15	194.50	-58.1	44,790	-0.13%
2021/12/07	206	178.02	12	176.13	177.00	194	44,992	0.43%	大買/鉅額交易
2021/12/06	46.1	180.14	5.3	179.87	178.50	40.8	45,320	0.09%
2021/12/03	18.3	190.58	20	190.38	190.00	-1.7	45,555	0.00%
2021/12/02	15	186.17	9	184.11	184.50	6	45,714	0.01%
2021/12/01	6.1	184.61	7.1	184.03	187.00	-1	45,984	0.00%
2021/11/30	18	187.08	12	187.04	186.00	6	46,512	0.01%
2021/11/29	7.2	177.44	18	178.45	183.00	-10.9	47,677	-0.02%
2021/11/26	21	177.76	26	178.42	182.00	-5	48,042	-0.01%
2021/11/25	8.1	180.61	4	178.75	176.50	4.1	47,917	0.01%
2021/11/24	6	180.33	6	179.08	179.00	0	47,883	0.00%
2021/11/23	14.1	182.60	16.2	183.47	184.50	-2.1	48,613	0.00%
2021/11/22	8.1	188.93	10	188.55	190.00	-1.9	48,686	0.00%
2021/11/19	20	193.75	22.1	192.61	190.50	-2.1	48,565	0.00%
2021/11/18	37.3	198.44	11	197.23	196.00	26.3	48,409	0.05%
2021/11/17	215	200.17	27.2	202.27	206.00	187.8	48,307	0.39%	大買/鉅額交易
2021/11/16	37.2	200.90	21.2	200.66	193.50	16	47,897	0.03%
2021/11/15	19.2	196.49	22	196.32	198.50	-2.8	47,378	-0.01%
2021/11/12	29.1	196.94	31.4	198.81	189.00	-2.3	47,110	0.00%
2021/11/11	25.2	190.39	23.1	189.58	191.00	2.1	46,520	0.00%
2021/11/10	18.2	184.70	27	188.78	194.00	-8.8	46,153	-0.02%
2021/11/09	29	186.98	36.2	185.39	181.00	-7.2	45,662	-0.02%
2021/11/08	27.1	186.75	16	185.38	181.00	11.1	45,141	0.02%
2021/11/05	59	191.13	60	189.24	197.00	-1	44,724	0.00%
2021/11/04	28.2	194.51	21.3	193.55	190.50	6.9	44,059	0.02%
2021/11/03	64	197.25	73	193.45	193.50	-9	43,471	-0.02%
2021/11/02	44.1	208.11	56	202.51	205.50	-11.9	43,072	-0.03%
2021/11/01	55.3	211.32	58.1	213.28	210.00	-2.8	42,405	-0.01%
2021/10/29	78	205.69	75.2	203.43	201.00	2.8	41,622	0.01%
2021/10/28	44.3	190.08	52.1	193.19	196.50	-7.8	40,311	-0.02%
2021/10/27	91.1	170.85	95.4	173.92	179.00	-4.3	39,421	-0.01%
2021/10/26	82.4	173.64	113.4	173.82	163.00	-31	38,611	-0.08%	大賣/
2021/10/25	85.4	171.35	66.8	171.51	176.00	18.6	37,727	0.05%
2021/10/22	20.8	160.18	39.8	163.31	166.50	-19	36,525	-0.05%
2021/10/21	52.2	154.43	41.1	154.18	151.50	11	35,522	0.03%
2021/10/20	68.1	150.45	35.7	151.17	153.50	32.5	34,614	0.09%
2021/10/19	100.1	146.91	104.1	150.28	147.50	-4.1	33,683	-0.01%	大賣/
2021/10/18	117.1	142.13	81.1	141.87	141.00	36	32,110	0.11%	大買/
2021/10/15	60	134.26	72.3	135.83	143.00	-12.3	31,001	-0.04%
2021/10/14	48.3	132.81	50	129.73	130.00	-1.7	29,551	-0.01%
2021/10/13	108	135.34	74	133.75	131.50	34	28,779	0.12%	大買/
2021/10/12	122	131.85	130	130.07	133.00	-8	27,418	-0.03%	大買/大賣/
2021/10/08	13.1	122.52	31.2	127.98	130.00	-18.1	25,623	-0.07%
2021/10/07	10.1	113.20	35	117.64	118.50	-24.9	25,160	-0.10%
2021/10/06	5	109.90	17.7	109.51	108.00	-12.7	25,003	-0.05%
2021/10/05	55	108.92	34	107.03	112.00	21	25,354	0.08%
2021/10/04	24	111.19	21	110.62	109.00	3	25,273	0.01%
2021/10/01	26	111.13	21	108.38	107.50	5	25,585	0.02%
2021/09/30	39	114.97	47	115.03	115.00	-8	25,583	-0.03%
2021/09/29	60	115.16	47	114.46	115.00	13	25,693	0.05%
2021/09/28	15	117.87	15	118.17	120.50	0	25,254	0.00%
2021/09/27	28.1	118.20	40.4	117.25	114.50	-12.3	24,602	-0.05%
2021/09/24	72	118.80	89.5	118.90	118.00	-17.5	24,250	-0.07%
2021/09/23	39.1	114.59	38	113.42	115.50	1.1	23,388	0.00%
2021/09/22	23	109.28	12	108.63	106.00	11	23,034	0.05%
2021/09/17	17	112.94	19.1	112.93	114.00	-2.1	22,693	-0.01%
2021/09/16	40.8	115.83	38.4	115.45	112.50	2.4	22,132	0.01%
2021/09/15	18.4	112.03	16	111.41	111.50	2.4	21,085	0.01%
2021/09/14	33	111.67	44	111.97	115.00	-11	20,608	-0.05%
2021/09/13	77	111.04	54	110.00	109.00	23	19,661	0.12%
2021/09/10	21	104.26	29.1	106.74	110.50	-8.1	18,802	-0.04%
2021/09/09	26	100.89	10	101.35	100.50	16	18,216	0.09%
2021/09/08	9	96.61	18	95.45	93.40	-9	17,894	-0.05%
2021/09/07	34.1	103.64	43.1	101.19	98.30	-9	17,543	-0.05%
2021/09/06	19	111.66	28	110.41	109.00	-9	17,535	-0.05%
2021/09/03	41.1	112.00	25	110.70	110.00	16.1	17,809	0.09%
2021/09/02	71	111.77	67	111.70	109.00	4	17,265	0.02%
2021/09/01	25	104.32	28	106.12	109.00	-3	15,914	-0.02%
2021/08/31	17.2	99.76	6	99.23	99.20	11.2	15,298	0.07%
2021/08/30	20.1	103.97	9	103.28	103.00	11.1	15,046	0.07%
2021/08/27	41.1	107.03	22	106.30	103.50	19.1	15,000	0.13%
2021/08/26	2	102.00	11	103.38	104.00	-9	14,197	-0.06%
2021/08/25	4	95.70	5	95.02	94.80	-1	14,015	-0.01%
2021/08/24	8	96.09	4	95.45	94.30	4	14,283	0.03%
2021/08/23	8	95.14	7	94.60	94.40	1	14,264	0.01%
2021/08/20	4	90.28	1	89.30	90.90	3	14,185	0.02%
2021/08/19	2	90.50	0	0.00	86.20	2	14,118	0.01%
2021/08/18	3	85.90	5	87.98	89.80	-2	14,353	-0.01%
2021/08/17	3	89.30	4	89.93	86.70	-1	14,560	-0.01%
2021/08/16	4	91.30	4	92.48	92.40	0	14,540	0.00%
2021/08/13	7	94.01	9.2	93.39	92.10	-2.2	14,543	-0.02%
2021/08/12	4	96.53	4	96.18	95.40	0	14,571	0.00%
2021/08/11	7	97.51	10	97.54	97.10	-3	14,663	-0.02%
2021/08/10	4	97.70	13	99.29	97.30	-9	14,664	-0.06%
2021/08/09	2	97.40	12	98.11	98.80	-10	14,657	-0.07%
2021/08/06	50	101.14	36	100.49	99.30	14	14,668	0.10%
2021/08/05	53	107.09	53	106.57	106.00	0	14,479	0.00%
2021/08/04	9.2	112.03	6	109.33	108.50	3.2	14,651	0.02%
2021/08/03	10	111.45	13	112.38	114.50	-3	14,710	-0.02%
2021/08/02	5.1	111.49	4	111.00	112.00	1.1	14,752	0.01%
2021/07/30	8	112.44	9	112.89	112.50	-1	14,891	-0.01%
2021/07/29	10	108.60	15.1	107.60	108.00	-5.1	14,903	-0.03%
2021/07/28	6	105.00	2	105.00	105.00	4	15,093	0.03%
2021/07/27	7	118.21	2	118.25	116.50	5	15,783	0.03%
2021/07/26	2	118.75	9.6	119.07	121.50	-7.6	16,255	-0.05%
2021/07/23	3	112.33	5	115.50	112.50	-2	17,371	-0.01%
2021/07/22	3	114.50	10.1	118.04	118.50	-7.1	18,178	-0.04%
2021/07/21	0	0.00	3.2	110.25	110.00	-3.2	18,336	-0.02%
2021/07/20	3	111.00	5	113.70	111.50	-2	18,661	-0.01%
2021/07/19	5	111.90	12	111.38	118.00	-7	18,678	-0.04%
2021/07/16	9	108.94	4	108.88	109.00	5	18,767	0.03%
2021/07/15	9.2	107.17	14	107.75	109.00	-4.8	18,898	-0.03%
2021/07/14	12	113.04	24	113.23	114.00	-12	18,999	-0.06%
2021/07/13	43	114.48	16	110.56	111.00	27	18,915	0.14%
2021/07/12	76.1	110.57	70.1	111.49	110.50	6.1	18,689	0.03%
2021/07/09	25.9	101.14	25	104.53	106.50	0.9	18,206	0.00%
2021/07/08	22.9	95.06	27	94.90	97.10	-4.1	18,020	-0.02%
2021/07/07	5.1	89.00	17.5	90.31	91.80	-12.4	17,495	-0.07%
2021/07/06	38	85.24	27	84.07	83.50	11	17,327	0.06%
2021/07/05	11	79.65	22	83.99	85.40	-11	17,067	-0.06%
2021/07/02	6	76.87	1.4	77.29	77.70	4.6	16,992	0.03%
2021/07/01	3	75.67	5	74.76	74.00	-2	17,167	-0.01%
2021/06/30	16	75.97	16	75.70	76.10	0	17,153	0.00%
2021/06/29	7	77.39	4	77.55	75.50	3	17,130	0.02%
2021/06/28	21	76.26	22.2	75.40	76.30	-1.2	16,934	-0.01%
2021/06/25	2	76.50	2	76.10	75.60	0	16,899	0.00%
2021/06/24	3	77.13	8.2	76.90	76.70	-5.2	16,852	-0.03%
2021/06/23	5.2	76.72	11	77.98	76.70	-5.8	16,816	-0.03%
2021/06/22	1	74.60	4	75.30	74.80	-3	16,677	-0.02%
2021/06/21	4	75.48	9	75.67	75.20	-5	16,606	-0.03%
2021/06/18	9.2	78.66	168.3	77.45	76.30	-159	16,489	-0.96%	大賣/鉅額交易
2021/06/17	8	76.65	7	77.16	77.60	1	16,286	0.01%
2021/06/16	13	75.89	11	75.21	75.10	2	16,105	0.01%
2021/06/15	224	77.19	30	77.05	78.10	194	15,932	1.22%	大買/鉅額交易
2021/06/11	6.2	77.71	29.2	78.05	78.10	-23.1	15,368	-0.15%
2021/06/10	14	71.14	17	71.80	71.00	-3	14,589	-0.02%
2021/06/09	8	71.53	11	71.37	69.80	-3	14,417	-0.02%
2021/06/08	25	71.37	23.3	70.78	71.40	1.8	14,302	0.01%
2021/06/07	1	71.10	3	70.67	71.10	-2	14,221	-0.01%
2021/06/04	16	70.06	6	71.27	69.10	10	14,091	0.07%
2021/06/03	12	70.44	20	70.46	70.80	-8	13,914	-0.06%
2021/06/02	4	69.30	16	68.93	69.00	-12	13,719	-0.09%
2021/06/01	22.3	70.44	11	70.42	69.40	11.3	13,598	0.08%
2021/05/31	4	68.25	7	68.54	68.40	-3	13,283	-0.02%
2021/05/28	9	67.29	26	67.27	67.50	-17	13,129	-0.13%
2021/05/27	7	66.50	7.1	65.91	65.60	-0.1	13,009	0.00%
2021/05/26	34.5	67.85	9	66.63	66.30	25.5	12,918	0.20%
2021/05/25	22	63.43	26.7	65.21	67.50	-4.7	12,631	-0.04%
2021/05/24	13	59.92	17	60.94	61.40	-4	12,312	-0.03%
2021/05/21	12	60.62	7.1	59.84	59.80	4.9	12,295	0.04%
2021/05/20	8	59.54	6.1	59.77	58.80	1.9	12,298	0.02%
2021/05/19	2	59.20	7	58.61	58.20	-5	12,244	-0.04%
2021/05/18	6.2	57.98	0	0.00	58.50	6.2	12,109	0.05%
2021/05/17	0	0.00	2	54.00	53.20	-2	12,039	-0.02%
2021/05/14	35	60.88	30	58.10	57.60	5	11,963	0.04%
2021/05/13	19	60.86	17	60.78	59.50	2	11,838	0.02%
2021/05/12	10	61.51	24	60.73	59.40	-14	11,728	-0.12%
2021/05/11	2	62.75	28	62.54	63.30	-26	11,444	-0.23%
2021/05/10	6	67.23	9.1	67.39	66.90	-3.1	11,262	-0.03%
2021/05/07	15.5	69.06	43	69.06	68.00	-27.6	11,214	-0.25%
2021/05/06	3	66.77	5.6	67.56	67.00	-2.6	11,047	-0.02%
2021/05/05	14	69.31	33.2	67.45	66.50	-19.2	10,896	-0.18%
2021/05/04	62	71.40	36	70.82	73.80	26	10,606	0.25%
2021/05/03	18	71.94	11.1	69.67	69.80	6.9	10,416	0.07%
2021/04/29	59.3	72.56	54	72.61	74.50	5.3	10,415	0.05%
2021/04/28	34	64.94	38	65.25	67.80	-4	9,319	-0.04%
2021/04/27	1	61.00	1	61.50	61.70	0	8,510	0.00%
2021/04/26	20	62.10	27	62.39	62.60	-7	8,303	-0.08%
2021/04/23	2	58.10	6	57.53	58.80	-4	7,967	-0.05%
2021/04/22	22	55.92	11	56.75	56.50	11	8,021	0.14%
2021/04/21	27	59.18	23	60.12	58.70	4	7,949	0.05%
2021/04/20	3	60.37	2	59.90	61.00	1	7,961	0.01%
2021/04/19	22	59.38	21	60.34	59.00	1	7,977	0.01%
2021/04/16	18	59.52	41	58.82	59.50	-23	7,882	-0.29%
2021/04/15	3	57.27	4	57.35	59.30	-1	7,719	-0.01%
2021/04/14	21	57.55	16	58.82	56.40	5	7,561	0.07%
2021/04/13	7	58.81	13	58.98	57.90	-6	7,244	-0.08%
2021/04/12	10	58.15	15.5	58.75	56.90	-5.5	6,962	-0.08%
2021/04/09	45	58.78	68	58.16	57.50	-23	6,837	-0.34%
2021/04/08	3	56.77	7	56.50	57.20	-4	6,536	-0.06%
2021/04/07	48	55.60	47	55.69	57.40	1	6,373	0.02%
2021/04/06	4	53.80	6	53.57	53.40	-2	6,225	-0.03%
2021/04/01	10	52.65	17	52.96	53.00	-7	6,271	-0.11%
2021/03/31	0	0.00	16	52.25	52.10	-16	6,248	-0.26%
2021/03/30	10	52.40	0	0.00	52.40	10	6,224	0.16%
2021/03/29	6.5	51.87	1	52.30	51.90	5.5	6,285	0.09%
2021/03/24	0	0.00	4	51.00	50.70	-4	6,395	-0.06%
2021/03/23	1.1	51.39	0	0.00	51.10	1.1	6,429	0.02%
2021/03/19	3	51.10	0	0.00	51.00	3	6,639	0.05%
2021/03/18	3	52.13	0	0.00	51.90	3	6,650	0.05%
2021/03/17	24	51.75	1	52.60	51.90	23	6,711	0.34%
2021/03/16	6	51.90	1	52.20	51.90	5	6,770	0.07%
2021/03/15	1	51.60	1	51.60	51.60	0	6,891	0.00%
2021/03/12	5	51.20	21	51.00	51.00	-16	7,027	-0.23%
2021/03/11	1	50.70	11	51.00	51.00	-10	7,576	-0.13%
2021/03/10	0	0.00	4	50.10	50.10	-4	8,052	-0.05%
2021/03/09	7	48.97	0	0.00	49.50	7	8,093	0.09%
2021/03/05	16	49.80	0	0.00	49.95	16	8,098	0.20%
2021/03/04	14	50.88	11	50.97	50.90	3	8,126	0.04%
2021/03/03	10	51.29	0	0.00	51.90	10	8,098	0.12%
2021/03/02	6	52.52	1	52.50	52.10	5	8,061	0.06%
2021/02/26	2	52.85	16	53.60	53.00	-14	8,057	-0.17%
2021/02/25	2	54.40	4	53.50	53.40	-2	8,060	-0.02%
2021/02/24	0	0.00	20	54.48	53.90	-20	8,146	-0.25%
2021/02/23	8	55.64	7	55.96	55.40	1	8,135	0.01%
2021/02/22	15	56.75	28	56.44	57.30	-13	8,151	-0.16%
2021/02/19	16	54.69	7	54.44	55.90	9	8,006	0.11%
2021/02/18	1	52.70	6	54.08	54.00	-5	7,934	-0.06%
2021/02/17	8	53.28	0	0.00	53.20	8	7,932	0.10%
2021/02/05	16	51.85	2	51.80	51.80	14	7,883	0.18%
2021/02/04	2	52.50	2	53.45	52.20	0	7,859	0.00%
2021/02/03	1	53.90	5	53.48	53.30	-4	7,823	-0.05%
2021/02/02	6	52.88	2	52.90	52.90	4	7,771	0.05%
2021/01/29	7	54.49	43	53.69	52.20	-36	7,685	-0.47%
2021/01/28	6	53.83	3	53.93	53.40	3	7,537	0.04%
2021/01/27	3	52.50	7	53.16	52.50	-4	7,391	-0.05%
2021/01/26	41	52.02	4	51.63	51.10	37	7,215	0.51%
2021/01/25	74	56.08	3	55.93	54.10	71	7,011	1.01%
2021/01/22	40	55.75	78	57.02	57.90	-38	6,417	-0.59%
2021/01/21	8	53.05	9	53.11	52.70	-1	5,889	-0.02%
2021/01/20	15	51.47	1	51.10	51.00	14	5,790	0.24%
2021/01/19	1	52.00	4	53.10	53.00	-3	5,727	-0.05%
2021/01/18	2	52.20	4	52.10	52.40	-2	5,755	-0.03%
2021/01/15	2	53.90	3	55.10	53.40	-1	5,758	-0.02%
2021/01/14	0	0.00	2	52.95	54.00	-2	5,626	-0.04%
2021/01/13	4	53.20	41	53.52	54.00	-37	5,539	-0.67%
2021/01/12	1	51.80	12	52.61	52.00	-11	5,405	-0.20%
2021/01/11	5	50.92	8	50.58	51.60	-3	5,245	-0.06%
2021/01/08	3	49.32	2	48.85	48.75	1	5,169	0.02%
2021/01/07	2	49.78	1	49.75	49.75	1	5,113	0.02%
2021/01/06	5	49.57	13	50.51	49.30	-8	5,073	-0.16%
2021/01/05	4	51.55	1.9	51.45	51.50	2.1	4,950	0.04%
2021/01/04	2	51.05	3	50.98	52.20	-1	4,891	-0.02%
2020/12/31	2	51.35	3	51.10	50.90	-1	4,803	-0.02%
2020/12/30	4	51.83	1	51.70	51.50	3	4,777	0.06%
2020/12/29	4	51.95	8	52.60	51.90	-4	4,740	-0.08%
2020/12/28	3	50.13	4	50.90	51.80	-1	4,581	-0.02%
2020/12/25	4	50.50	0	0.00	50.70	4	4,467	0.09%
2020/12/24	3	51.20	1	50.90	51.00	2	4,432	0.05%
2020/12/23	1	51.60	2.3	51.09	51.20	-1.3	4,403	-0.03%
2020/12/22	7	51.03	18	51.08	49.65	-11	4,331	-0.25%
2020/12/21	4	48.85	6	49.23	49.20	-2	4,222	-0.05%
2020/12/18	4	49.88	0	0.00	49.95	4	4,176	0.10%
2020/12/17	3	49.93	2	50.33	49.80	1	4,147	0.02%
2020/12/16	2	50.55	3	50.43	50.50	-1	4,107	-0.02%
2020/12/15	4	51.30	6	51.78	50.40	-2	4,083	-0.05%
2020/12/14	0	0.00	3	49.87	50.50	-3	3,880	-0.08%
2020/12/11	2	49.80	18	50.77	49.50	-16	3,852	-0.42%
2020/12/10	7	50.73	4	50.80	50.70	3	3,835	0.08%
2020/12/09	13	51.90	4	51.58	51.70	9	3,743	0.24%
2020/12/08	20	53.41	17	53.36	52.70	3	3,599	0.08%
2020/12/07	114	55.15	101.3	55.04	55.40	12.7	3,438	0.37%	大買/大賣/
2020/12/04	4	52.18	12	52.72	53.40	-8	2,870	-0.28%
2020/12/02	3	48.83	1	48.95	48.50	2	2,332	0.09%
2020/12/01	0	0.00	1	47.40	48.00	-1	2,300	-0.04%
2020/11/30	1	48.45	4	48.18	47.95	-3	2,292	-0.13%
2020/11/26	0	0.00	3	46.37	46.60	-3	2,249	-0.13%
2020/11/25	1	46.20	1	46.35	46.05	0	2,250	0.00%
2020/11/24	1	47.20	0	0.00	47.00	1	2,210	0.05%
2020/11/23	2	46.80	7	46.84	47.65	-5	2,171	-0.23%
2020/11/20	3	46.00	2	45.38	46.05	1	2,028	0.05%
2020/11/19	8	45.54	1	46.50	45.35	7	1,985	0.35%
2020/11/18	2	45.53	0	0.00	45.50	2	1,872	0.11%
2020/11/17	4	45.48	5	45.46	45.35	-1	1,872	-0.05%
2020/11/16	3	44.95	2	44.90	45.15	1	1,890	0.05%
2020/11/13	3	44.25	0	0.00	44.35	3	1,879	0.16%
2020/11/10	1	44.00	3	43.92	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	5	43.37	43.60	-5	1,877	-0.27%
2020/11/05	1	42.25	0	0.00	42.30	1	1,880	0.05%
2020/11/02	4	40.84	4	40.69	40.80	0	2,007	0.00%
2020/10/29	2	41.60	0	0.00	42.00	2	2,087	0.10%
2020/10/28	4	42.86	0	0.00	42.80	4	2,080	0.19%
2020/10/27	0	0.00	10	43.21	43.40	-10	2,133	-0.47%
2020/10/26	2	43.60	0	0.00	43.35	2	2,166	0.09%
2020/10/23	7	43.51	7	43.86	44.10	0	2,143	0.00%
2020/10/21	0	0.00	1	43.65	43.05	-1	2,425	-0.04%
2020/10/20	3	43.58	3	43.98	43.05	0	2,688	0.00%
2020/10/16	2	42.35	0	0.00	42.25	2	2,745	0.07%
2020/10/08	1	44.75	0	0.00	44.20	1	3,078	0.03%
2020/10/05	0	0.00	1	43.95	44.05	-1	3,272	-0.03%
2020/09/28	0	0.00	5	42.98	44.05	-5	3,909	-0.13%
2020/09/25	4	42.13	2	43.23	42.00	2	4,182	0.05%
2020/09/24	4	43.45	1	43.35	43.00	3	4,699	0.06%
2020/09/23	0	0.00	1	45.05	44.65	-1	5,018	-0.02%
2020/09/22	1	43.60	3	44.27	44.30	-2	5,186	-0.04%
2020/09/21	2	45.38	1	45.85	44.90	1	5,464	0.02%
2020/09/18	2	45.68	4	45.68	45.65	-2	5,792	-0.03%
2020/09/15	1	45.80	1	45.45	45.40	0	6,368	0.00%
2020/09/10	0	0.00	1	43.65	43.35	-1	6,535	-0.02%
2020/09/04	1	43.90	1	43.40	43.95	0	6,670	0.00%
2020/09/03	3	44.70	0	0.00	44.40	3	6,680	0.04%
2020/08/31	1	43.40	0	0.00	43.40	1	6,698	0.01%
2020/08/27	0	0.00	2	44.10	44.20	-2	6,759	-0.03%
2020/08/20	0	0.00	4	42.36	42.40	-4	6,915	-0.06%
2020/08/19	18	45.14	36	45.58	45.20	-18	6,871	-0.26%
2020/08/18	1	46.00	0	0.00	46.30	1	6,847	0.01%
2020/08/14	20	46.75	20	46.08	47.00	0	6,979	0.00%
2020/08/12	0	0.00	1	47.25	46.60	-1	6,993	-0.01%
2020/08/10	0	0.00	13	48.52	47.25	-13	6,966	-0.19%
2020/08/06	2	47.70	1	47.90	47.70	1	6,923	0.01%
2020/08/04	7	47.38	2	47.80	47.80	5	6,835	0.07%
2020/08/03	0	0.00	3	47.12	47.10	-3	6,806	-0.04%
2020/07/31	1	47.05	0	0.00	47.05	1	6,820	0.01%
2020/07/30	2	47.65	0	0.00	47.80	2	6,752	0.03%
2020/07/29	1.2	46.46	0	0.00	46.95	1.2	6,725	0.02%
2020/07/28	30	48.25	3	46.30	46.20	27	6,658	0.41%
2020/07/27	8	50.59	3	49.77	49.15	5	6,524	0.08%
2020/07/24	21	52.63	17	53.80	52.10	4	6,354	0.06%
2020/07/23	17	52.79	15	52.28	52.90	2	6,085	0.03%
2020/07/22	21	52.19	13	52.24	52.50	8	6,034	0.13%
2020/07/21	10	51.62	9	52.07	53.00	1	6,100	0.02%
2020/07/17	25	49.09	21	49.92	48.95	4	6,066	0.07%
2020/07/16	13	50.15	11	50.13	50.10	2	6,051	0.03%
2020/07/15	11	51.35	5	51.58	50.10	6	6,025	0.10%
2020/07/14	5	51.32	5	51.00	51.00	0	6,004	0.00%
2020/07/13	3	51.50	0	0.00	51.60	3	5,971	0.05%
2020/07/10	5	51.22	2	50.50	50.80	3	5,933	0.05%
2020/07/09	7	53.84	9	53.54	52.60	-2	5,837	-0.03%
2020/07/08	8	52.40	2.3	54.35	54.00	5.7	5,663	0.10%
2020/07/07	13.3	51.96	4	52.15	51.50	9.3	5,429	0.17%
2020/07/06	13	54.41	10	54.04	54.00	3	5,261	0.06%
2020/07/03	21	54.19	4	53.30	52.80	17	5,033	0.34%
2020/07/02	13	49.15	13	50.22	51.30	0	4,544	0.00%
2020/07/01	25	47.59	8	47.44	47.75	17	4,233	0.40%
2020/06/30	3	46.98	8	47.49	46.40	-5	4,065	-0.12%
2020/06/29	3	46.32	6	45.91	46.50	-3	3,795	-0.08%
2020/06/24	10.3	44.80	12	45.38	44.80	-1.7	3,484	-0.05%
2020/06/23	4	43.10	2	43.60	43.35	2	3,083	0.06%
2020/06/22	1	42.70	0	0.00	42.70	1	2,987	0.03%
2020/06/19	1	41.00	0	0.00	41.00	1	2,984	0.03%
2020/06/15	0	0.00	6	41.80	41.45	-6	2,862	-0.21%
2020/06/12	7	41.03	17	40.94	41.65	-10	2,889	-0.35%
2020/06/11	19	43.89	0	0.00	42.80	19	2,908	0.65%
2020/06/10	0.4	44.20	0	0.00	44.20	0.4	2,951	0.01%
2020/06/09	1	44.40	2	44.50	44.35	-1	2,993	-0.03%
2020/06/08	3	44.87	0	0.00	44.90	3	3,017	0.10%
2020/06/03	2	44.58	1.4	45.03	45.05	0.6	3,010	0.02%
2020/06/02	2	44.90	0	0.00	44.40	2	2,974	0.07%
2020/05/29	0.1	43.95	0	0.00	43.60	0.1	2,905	0.00%
2020/05/28	7.2	43.74	0	0.00	43.35	7.2	2,887	0.25%
2020/05/26	2.4	43.38	1	43.50	43.20	1.4	2,910	0.05%
2020/05/25	0	0.00	1	43.25	43.70	-1	2,915	-0.03%
2020/05/22	1	45.20	0	0.00	43.60	1	2,934	0.03%
2020/05/21	0	0.00	4	43.74	43.95	-4	2,875	-0.14%
2020/05/18	0	0.00	4	40.85	40.50	-4	2,819	-0.14%
2020/05/15	5	41.54	3	41.30	41.35	2	2,838	0.07%
2020/05/14	1	43.10	1	42.55	42.10	0	2,851	0.00%
2020/05/13	4	43.15	3	42.90	43.70	1	2,869	0.03%
2020/05/12	2.5	42.56	0	0.00	42.40	2.5	2,915	0.09%
2020/05/11	0.5	43.35	1	43.60	43.35	-0.5	2,927	-0.02%
2020/05/08	2	43.20	0	0.00	43.05	2	2,945	0.07%
2020/05/07	0	0.00	4	43.33	43.55	-4	2,940	-0.14%
2020/05/06	1	42.70	6	42.58	42.60	-5	2,932	-0.17%
2020/05/05	3	42.90	3	42.83	42.80	0	2,964	0.00%
2020/05/04	0.3	42.60	0	0.00	42.60	0.3	2,988	0.01%
2020/04/30	0	0.00	5	43.60	43.35	-5	3,014	-0.17%
2020/04/29	6	42.98	0	0.00	43.20	6	3,039	0.20%
2020/04/28	1.4	43.14	0	0.00	42.95	1.4	3,127	0.04%
2020/04/27	0	0.00	3	42.90	42.80	-3	3,171	-0.09%
2020/04/24	6	43.62	6	42.59	42.55	0	3,160	0.00%
2020/04/23	15	44.21	10	44.85	45.30	5	3,036	0.16%
2020/04/22	0.4	42.65	0	0.00	42.65	0.4	2,927	0.01%
2020/04/17	8	42.25	8	43.03	42.05	0	3,103	0.00%
2020/04/14	1	40.90	0	0.00	41.00	1	3,368	0.03%
2020/04/09	0	0.00	1	40.35	40.35	-1	3,753	-0.03%
2020/04/08	0	0.00	1	41.20	41.20	-1	3,905	-0.03%
2020/03/25	1	35.70	2	36.50	36.40	-1	3,837	-0.03%
2020/03/24	2	33.85	0	0.00	34.10	2	3,804	0.05%
2020/03/23	0	0.00	2	30.85	32.15	-2	3,791	-0.05%
2020/03/20	2	31.30	0	0.00	32.05	2	3,796	0.05%
2020/03/19	2	29.83	7	29.41	29.15	-5	3,801	-0.13%
2020/03/18	0	0.00	4	33.64	32.35	-4	3,768	-0.11%
2020/03/17	4	32.98	2	32.60	32.95	2	3,806	0.05%
2020/03/16	4	35.08	5	33.85	32.70	-1	3,763	-0.03%
2020/03/13	0	0.00	1	34.55	34.55	-1	3,676	-0.03%
2020/03/12	1	40.35	3	39.08	38.35	-2	3,623	-0.06%
2020/03/10	0	0.00	13	41.52	43.80	-13	3,586	-0.36%
2020/03/09	1	43.80	0	0.00	42.80	1	3,570	0.03%
2020/03/04	4	44.95	2	44.75	45.05	2	3,633	0.06%
2020/03/03	2	45.80	0	0.00	45.55	2	3,623	0.06%
2020/02/25	1	45.95	0	0.00	46.10	1	3,569	0.03%
2020/02/24	3	46.92	0	0.00	46.80	3	3,538	0.08%
2020/02/21	1	47.65	0	0.00	47.65	1	3,525	0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	0	0.00	1	48.50	48.90	-1	3,514	-0.03%
2020/02/17	1	48.75	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	1	49.65	49.50	-1	3,488	-0.03%
2020/02/13	1	50.10	0	0.00	50.00	1	3,453	0.03%
2020/02/12	3	48.77	1	48.80	49.25	2	3,412	0.06%
2020/02/10	0	0.00	6	45.75	46.65	-6	3,439	-0.17%
2020/02/06	6	48.20	0	0.00	48.30	6	3,450	0.17%
2020/02/03	1	46.35	0	0.00	46.60	1	3,452	0.03%
2020/01/31	3	49.60	1	51.40	49.45	2	3,488	0.06%
2020/01/30	4	52.38	3	53.00	52.10	1	3,523	0.03%
2020/01/17	2	59.40	1	58.60	58.80	1	3,640	0.03%
2020/01/16	5	59.42	4	59.40	59.10	1	3,717	0.03%
2020/01/15	0	0.00	2	59.20	58.90	-2	3,685	-0.05%
2020/01/14	7	60.54	7	59.06	59.40	0	3,670	0.00%
2020/01/13	0	0.00	4	58.23	59.50	-4	3,550	-0.11%
2020/01/10	15	58.91	12	58.67	58.60	3	3,536	0.08%
2020/01/09	9	57.60	9	57.88	58.30	0	3,463	0.00%
2020/01/08	6	56.32	0	0.00	55.70	6	3,326	0.18%
2020/01/07	1	57.30	0	0.00	56.10	1	3,239	0.03%
2020/01/06	2	57.10	1	58.40	56.60	1	3,189	0.03%
2020/01/03	27	60.28	30	59.56	59.00	-3	3,236	-0.09%
2020/01/02	0	0.00	7	58.54	59.20	-7	3,036	-0.23%
2019/12/31	3	56.53	4	56.58	56.30	-1	2,891	-0.03%
2019/12/30	3	56.90	0	0.00	56.60	3	3,005	0.10%
2019/12/24	1	55.20	1	55.20	55.20	0	3,088	0.00%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	2	56.75	0	0.00	56.50	2	3,169	0.06%
2019/12/19	0	0.00	2	56.90	56.70	-2	3,245	-0.06%
2019/12/18	1	56.30	1	56.50	56.20	0	3,316	0.00%
2019/12/17	1	56.00	1	56.80	56.70	0	3,756	0.00%
2019/12/16	2	56.20	0	0.00	56.20	2	4,080	0.05%
2019/12/11	0	0.00	3	54.80	55.00	-3	4,047	-0.07%
2019/12/10	0	0.00	2	54.40	54.40	-2	4,054	-0.05%
2019/12/05	2	54.20	2	54.00	54.20	0	4,223	0.00%
2019/12/04	3	52.90	0	0.00	52.70	3	4,295	0.07%
2019/12/03	0	0.00	1	53.80	53.20	-1	4,334	-0.02%
2019/12/02	0	0.00	4	53.95	53.60	-4	4,322	-0.09%
2019/11/29	3	55.77	3	57.00	55.50	0	4,310	0.00%
2019/11/28	1	56.00	0	0.00	56.00	1	4,278	0.02%
2019/11/26	1	56.00	0.4	56.20	56.50	0.6	4,448	0.01%
2019/11/25	1	55.90	0	0.00	55.70	1	4,482	0.02%
2019/11/21	0	0.00	0.3	55.20	55.10	-0.3	4,518	-0.01%
2019/11/20	2	55.55	0	0.00	55.50	2	4,564	0.04%
2019/11/19	0	0.00	0.1	55.10	55.10	-0.1	4,634	0.00%
2019/11/18	2	55.10	0	0.00	55.20	2	4,737	0.04%
2019/11/13	0.6	55.40	0	0.00	55.40	0.6	5,266	0.01%
2019/11/06	5	58.58	1	58.40	58.20	4	5,429	0.07%
2019/11/04	0	0.00	1	58.00	58.00	-1	5,545	-0.02%
2019/11/01	3	57.40	0	0.00	57.40	3	5,587	0.05%
2019/10/31	0	0.00	2	58.65	58.00	-2	5,631	-0.04%
2019/10/30	6	60.13	3	60.03	59.50	3	5,631	0.05%
2019/10/29	37	60.20	23	60.50	60.00	14	5,586	0.25%
2019/10/28	2	60.45	25	60.58	60.60	-23	5,596	-0.41%
2019/10/25	2	58.50	0	0.00	58.50	2	5,523	0.04%
2019/10/24	1	58.50	8	58.81	59.00	-7	5,619	-0.12%
2019/10/23	3	56.83	5	57.10	56.80	-2	5,903	-0.03%
2019/10/22	5	56.70	0	0.00	56.70	5	6,112	0.08%
2019/10/21	10	56.80	11	56.29	56.70	-1	6,112	-0.02%
2019/10/18	1	55.60	1	56.20	55.60	0	6,120	0.00%
2019/10/17	10	55.90	0	0.00	56.20	10	6,114	0.16%
2019/10/15	1	55.70	0	0.00	55.70	1	6,166	0.02%
2019/10/14	0	0.00	1	55.90	55.80	-1	6,180	-0.02%
2019/10/09	3	55.37	0	0.00	55.20	3	6,182	0.05%
2019/10/08	1	57.80	0	0.00	58.10	1	6,080	0.02%
2019/10/04	1	59.00	2	58.35	58.20	-1	6,210	-0.02%
2019/10/03	1	57.80	1	57.40	57.50	0	6,118	0.00%
2019/10/01	0	0.00	3	57.80	58.30	-3	6,158	-0.05%
2019/09/27	2	57.50	0	0.00	57.80	2	6,240	0.03%
2019/09/26	0	0.00	1	59.00	59.40	-1	6,322	-0.02%
2019/09/25	0	0.00	4	59.70	59.60	-4	6,379	-0.06%
2019/09/24	6	59.25	0	0.00	59.20	6	6,395	0.09%
2019/09/23	0	0.00	3	61.53	61.30	-3	6,301	-0.05%
2019/09/20	62	62.40	44	62.75	60.80	18	6,224	0.29%
2019/09/19	7.1	61.15	10	61.40	61.60	-2.9	5,795	-0.05%
2019/09/12	0	0.00	1	59.00	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	5	58.64	58.70	-5	5,630	-0.09%
2019/09/10	1	58.30	1	58.50	58.00	0	5,584	0.00%
2019/09/09	16	59.31	59	58.00	58.00	-43	5,544	-0.78%
2019/09/03	2	56.70	3	57.23	56.50	-1	5,439	-0.02%
2019/09/02	1	57.00	1	57.30	57.40	0	5,441	0.00%
2019/08/30	0	0.00	1	57.40	56.80	-1	5,419	-0.02%
2019/08/29	2.1	56.76	7	56.80	57.00	-4.9	5,340	-0.09%
2019/08/28	2	55.15	3	56.13	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	2	54.65	54.30	-2	5,189	-0.04%
2019/08/26	0	0.00	5	55.20	53.90	-5	5,174	-0.10%
2019/08/23	54	56.95	5	56.04	56.90	49	5,128	0.96%
2019/08/22	0	0.00	2	56.40	56.40	-2	5,109	-0.04%
2019/08/21	4	57.40	5	56.94	57.20	-1	5,041	-0.02%
2019/08/20	43	59.60	41	59.72	58.10	2	4,947	0.04%
2019/08/16	10	55.67	11	55.79	54.10	-1	4,616	-0.02%
2019/08/13	1	53.90	1	54.50	53.50	0	4,355	0.00%
2019/08/12	1	55.60	3	55.70	55.30	-2	4,337	-0.05%
2019/08/07	0	0.00	1	55.40	54.00	-1	4,232	-0.02%
2019/08/06	6	54.68	4	55.08	55.00	2	4,193	0.05%
2019/08/05	12	59.05	11	57.47	56.60	1	4,101	0.02%
2019/08/02	6	58.92	6	59.25	59.00	0	4,055	0.00%
2019/08/01	5	61.70	0	0.00	61.30	5	4,025	0.12%
2019/07/31	4	61.40	9	61.21	62.90	-5	3,997	-0.13%
2019/07/30	10	61.92	10	62.28	60.40	0	3,974	0.00%
2019/07/29	5	62.52	4	62.80	63.40	1	3,861	0.03%
2019/07/26	5	62.62	7	62.91	63.50	-2	3,813	-0.05%
2019/07/25	16	62.31	14	62.69	61.50	2	3,734	0.05%
2019/07/24	5	57.46	2	58.30	60.70	3	3,387	0.09%
2019/07/23	3	55.47	3	54.83	55.20	0	3,258	0.00%
2019/07/22	6	55.32	6	55.73	56.10	0	3,287	0.00%
2019/07/19	3	54.50	3	54.80	54.00	0	3,404	0.00%
2019/07/18	6	55.30	0	0.00	53.20	6	3,432	0.17%
2019/07/17	0	0.00	12	55.00	56.00	-12	3,407	-0.35%
2019/07/16	0	0.00	6	55.70	55.40	-6	3,466	-0.17%
2019/07/15	0	0.00	2	56.70	55.90	-2	3,586	-0.06%
2019/07/12	2	56.00	2	56.50	56.40	0	3,660	0.00%
2019/07/11	5	57.10	7	57.07	56.80	-2	3,642	-0.05%
2019/07/10	2	55.20	4	55.18	55.30	-2	3,519	-0.06%
2019/07/09	1	52.60	5	53.70	54.00	-4	3,451	-0.12%
2019/07/08	9	52.80	0	0.00	52.20	9	3,411	0.26%
2019/07/05	24	53.43	12	53.91	54.50	12	3,418	0.35%
2019/07/04	5	52.96	4	53.63	53.70	1	3,400	0.03%
2019/07/03	5	52.52	7	53.43	51.10	-2	3,368	-0.06%
2019/07/02	1	52.00	8	51.86	52.00	-7	3,268	-0.21%
2019/07/01	0	0.00	6	50.09	50.70	-6	3,203	-0.19%
2019/06/26	0	0.00	1	48.40	48.45	-1	3,205	-0.03%
2019/06/25	9	49.60	4	51.25	48.35	5	3,182	0.16%
2019/06/24	1	48.10	5	49.31	49.75	-4	3,017	-0.13%
2019/06/21	7	49.00	6	49.12	47.35	1	2,962	0.03%
2019/06/20	4	48.31	3	48.00	48.40	1	2,927	0.03%
2019/06/19	2	47.75	2	47.28	47.75	0	2,928	0.00%
2019/06/18	1	46.70	0	0.00	46.50	1	2,944	0.03%
2019/06/13	0	0.00	1	46.85	47.05	-1	3,039	-0.03%
2019/06/12	4	47.89	1	47.90	48.00	3	3,022	0.10%
2019/06/11	3	47.47	8	48.43	48.55	-5	3,006	-0.17%
2019/06/10	0	0.00	2	44.98	44.70	-2	2,927	-0.07%
2019/06/05	1	44.00	1	44.45	44.00	0	2,917	0.00%
2019/06/04	1	43.95	1	44.85	43.70	0	2,933	0.00%
2019/06/03	4	44.05	6	44.04	44.45	-2	2,948	-0.07%
2019/05/30	3	43.98	2	44.10	44.20	1	2,979	0.03%
2019/05/29	6	43.49	5	42.69	43.50	1	3,005	0.03%
2019/05/28	4	42.54	3	42.30	42.80	1	3,041	0.03%
2019/05/27	4	41.15	2.6	41.46	41.25	1.4	3,089	0.04%
2019/05/24	0	0.00	2	41.75	41.75	-2	3,106	-0.06%
2019/05/23	2	43.13	0	0.00	42.35	2	3,106	0.06%
2019/05/22	1	44.20	0	0.00	44.15	1	3,132	0.03%
2019/05/20	1	45.25	0	0.00	43.90	1	3,605	0.03%
2019/05/17	6	43.95	3	45.10	44.35	3	3,633	0.08%
2019/05/14	1	44.75	0	0.00	45.50	1	3,673	0.03%
2019/05/13	5	45.90	8	46.13	45.85	-3	3,687	-0.08%
2019/05/10	1	47.35	0	0.00	46.90	1	3,692	0.03%
2019/05/09	3	46.70	9	47.00	46.65	-6	3,687	-0.16%
2019/05/08	0	0.00	8	48.75	48.60	-8	3,657	-0.22%
2019/05/07	2	50.65	1	50.00	49.60	1	3,653	0.03%
2019/05/06	11	50.22	7	49.79	49.95	4	3,669	0.11%
2019/05/03	4	50.55	8	50.40	51.40	-4	3,649	-0.11%
2019/05/02	9	51.09	7	50.97	50.70	2	3,654	0.05%
2019/04/30	3	49.97	3	49.85	50.90	0	3,629	0.00%
2019/04/29	5	50.50	6	50.44	49.55	-1	3,696	-0.03%
2019/04/26	1	50.00	2	50.10	50.50	-1	3,621	-0.03%
2019/04/25	14	50.42	25.1	50.14	50.60	-11.1	3,583	-0.31%
2019/04/24	5	48.90	3	48.90	48.60	2	3,463	0.06%
2019/04/23	4	47.85	1	48.20	47.85	3	3,476	0.09%
2019/04/22	5	49.93	3	50.63	49.05	2	3,485	0.06%
2019/04/19	8	49.33	14	49.02	49.80	-6	3,458	-0.17%
2019/04/18	3	48.35	0	0.00	47.75	3	3,312	0.09%
2019/04/17	1	47.35	2	47.30	47.15	-1	3,229	-0.03%
2019/04/16	3	47.12	2	47.15	47.05	1	3,235	0.03%
2019/04/15	1	46.75	2	47.10	47.15	-1	3,240	-0.03%
2019/04/12	5	46.35	5	46.16	45.80	0	3,260	0.00%
2019/04/11	8	47.04	1	46.90	46.65	7	3,285	0.21%
2019/04/10	4	47.20	7	46.93	47.40	-3	3,284	-0.09%
2019/04/09	3.5	47.14	1	47.60	46.70	2.5	3,271	0.08%
2019/04/08	2	46.22	0	0.00	45.85	2	3,231	0.06%
2019/04/03	1	46.20	1	45.45	45.60	0	3,397	0.00%
2019/04/02	12.5	45.83	0	0.00	45.80	12.5	3,448	0.36%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/28	0	44.20	0	44.20	44.20	0	3,423	0.00%
2019/03/25	0	44.25	2	44.30	44.10	-2	3,434	-0.06%
2019/03/22	2	46.00	0	0.00	45.80	2	3,436	0.06%
2019/03/21	1	45.45	0	0.00	45.80	1	3,419	0.03%
2019/03/19	1	46.30	0	0.00	46.40	1	3,401	0.03%
2019/03/18	1	44.85	0	0.00	44.85	1	3,357	0.03%
2019/03/15	0	44.65	0	0.00	44.85	0	3,355	0.00%
2019/03/14	1	44.25	0	0.00	44.00	1	3,365	0.03%
2019/03/13	1	44.10	0	0.00	44.65	1	3,399	0.03%
2019/03/12	1	44.30	0	0.00	43.80	1	3,412	0.03%
2019/03/11	3	44.10	0	0.00	43.75	3	3,458	0.09%
2019/03/07	3	44.02	2	44.55	43.90	1	3,573	0.03%
2019/03/06	0	0.00	2	44.43	44.20	-2	3,639	-0.05%
2019/03/05	5	44.95	5	44.88	44.85	0	3,708	0.00%
2019/03/04	1	45.40	6	45.15	44.90	-5	3,854	-0.13%
2019/02/27	5	46.00	10	46.25	45.95	-5	3,874	-0.13%
2019/02/26	3	49.22	0	0.00	48.00	3	3,834	0.08%
2019/02/22	4	48.80	1	49.00	48.00	3	3,955	0.08%
2019/02/21	6	47.70	5	47.99	48.65	1	4,044	0.02%
2019/02/20	64	49.96	55	50.56	48.30	9	4,041	0.22%
2019/02/19	5	46.06	5	46.64	48.85	0	3,713	0.00%
2019/02/15	0	43.30	0	0.00	43.30	0	3,522	0.00%
2019/02/14	2	43.30	1	43.65	43.70	1	3,512	0.03%
2019/02/12	1	43.10	0	0.00	43.35	1	3,456	0.03%
2019/01/30	0	43.00	0	0.00	43.00	0	3,451	0.00%
2019/01/29	0	43.35	0	0.00	43.35	0	3,481	0.00%
2019/01/28	0	0.00	1	44.65	44.40	-1	3,505	-0.03%
2019/01/25	1	44.15	0	0.00	44.10	1	3,574	0.03%
2019/01/23	3	44.00	3	42.95	43.15	0	3,634	0.00%
2019/01/22	1	44.00	0	0.00	43.35	1	3,669	0.03%
2019/01/21	2	44.05	7	44.07	44.50	-5	3,757	-0.13%
2019/01/18	0	0.00	3	42.40	42.20	-3	3,761	-0.08%
2019/01/17	1	43.40	1	42.90	42.25	0	3,816	0.00%
2019/01/16	4	43.28	2	43.18	43.00	2	3,925	0.05%
2019/01/15	4	43.53	0	0.00	43.20	4	3,927	0.10%
2019/01/14	0	0.00	8	43.04	43.30	-8	3,847	-0.21%
2019/01/10	2	41.80	1	42.10	41.60	1	3,810	0.03%
2019/01/08	3	41.07	2	41.30	41.10	1	3,839	0.03%
2019/01/04	0	0.00	3	39.50	39.10	-3	3,894	-0.08%
2019/01/03	8	41.65	4	41.01	40.65	4	3,914	0.10%
2019/01/02	4	43.63	3	42.65	42.60	1	3,940	0.03%
2018/12/28	2	41.95	1	42.40	42.30	1	3,955	0.03%
2018/12/27	10	41.61	8	41.31	41.40	2	4,015	0.05%
2018/12/26	2	43.35	3	45.05	41.00	-1	4,045	-0.02%
2018/12/24	2	39.25	2	39.75	41.20	0	3,875	0.00%
2018/12/21	6	39.97	5	39.16	39.10	1	3,897	0.03%
2018/12/19	0	0.00	5	39.50	40.15	-5	3,897	-0.13%
2018/12/17	5	41.50	5	41.80	41.45	0	4,058	0.00%
2018/12/13	3	41.37	0	0.00	40.60	3	4,160	0.07%
2018/12/12	1	40.80	0	0.00	41.50	1	4,166	0.02%
2018/12/05	2	41.15	8	40.28	40.85	-6	4,361	-0.14%
2018/12/04	1	42.15	0	0.00	41.80	1	4,542	0.02%
2018/12/03	8	42.20	1	41.70	42.00	7	4,711	0.15%
2018/11/30	0	0.00	1	40.80	40.90	-1	4,696	-0.02%
2018/11/29	1	41.15	2	41.20	41.00	-1	4,804	-0.02%
2018/11/28	1	39.70	11	39.49	40.15	-10	5,009	-0.20%
2018/11/27	14	37.88	8	38.48	39.10	6	5,358	0.11%
2018/11/26	2	37.80	25	37.42	37.00	-23	5,392	-0.43%
2018/11/23	1	35.75	1	36.15	36.00	0	5,385	0.00%
2018/11/22	32	37.17	9	36.80	36.10	23	5,414	0.42%
2018/11/20	5	36.20	8	36.58	36.25	-3	5,245	-0.06%
2018/11/19	1	35.25	3	36.60	37.25	-2	5,169	-0.04%
2018/11/16	4	33.64	1	34.20	33.90	3	5,164	0.06%
2018/11/09	1	32.65	0	0.00	33.40	1	5,285	0.02%
2018/11/08	1	34.30	0	0.00	33.20	1	5,324	0.02%
2018/11/07	0	0.00	1	33.00	33.40	-1	5,364	-0.02%
2018/11/06	3	32.40	0	0.00	32.00	3	5,405	0.06%
2018/11/05	0	0.00	1	33.40	33.70	-1	5,394	-0.02%
2018/11/01	1	32.90	5	32.80	32.80	-4	5,375	-0.07%
2018/10/31	8	31.74	2	32.13	32.00	6	5,331	0.11%
2018/10/29	4	29.86	0	0.00	29.60	4	5,226	0.08%
2018/10/26	5	30.40	5	30.70	29.80	0	5,098	0.00%
2018/10/25	6	32.40	0	0.00	32.40	6	5,023	0.12%
2018/10/24	5	37.92	5	37.94	36.00	0	5,014	0.00%
2018/10/23	4	38.85	3	39.87	39.00	1	4,968	0.02%
2018/10/19	4	40.35	4	40.03	40.80	0	4,962	0.00%
2018/10/12	0	0.00	9	38.74	39.60	-9	5,006	-0.18%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	9	43.77	9	44.13	43.00	0	4,970	0.00%
2018/10/05	2	45.60	0	0.00	45.00	2	5,005	0.04%
2018/10/04	6	48.83	6	49.33	48.65	0	4,925	0.00%
2018/10/03	7	50.80	5	50.78	50.50	2	4,879	0.04%
2018/10/02	3	54.70	0	0.00	53.20	3	4,850	0.06%
2018/10/01	1	54.90	3	55.10	55.00	-2	4,825	-0.04%
2018/09/28	0	0.00	1	55.20	54.50	-1	4,841	-0.02%
2018/09/27	0	0.00	1	55.40	55.20	-1	4,844	-0.02%
2018/09/26	3	57.00	3	57.43	56.90	0	4,878	0.00%
2018/09/25	1	57.50	0	0.00	57.90	1	4,866	0.02%
2018/09/21	12	57.95	10	58.11	58.50	2	4,855	0.04%
2018/09/20	15	62.19	8	64.05	60.20	7	4,731	0.15%
2018/09/19	0	0.00	2	66.95	66.80	-2	4,615	-0.04%
2018/09/18	5	67.50	5	67.20	67.50	0	4,608	0.00%
2018/09/17	6	66.28	6	67.77	67.90	0	4,587	0.00%
2018/09/13	2	64.30	4	65.02	64.30	-2	4,525	-0.04%
2018/09/12	13	66.57	20	66.54	64.70	-7	4,494	-0.16%
2018/09/11	9	68.33	8	69.11	68.40	1	4,384	0.02%
2018/09/10	13	68.52	8	68.20	70.50	5	4,312	0.12%
2018/09/07	10	69.07	7	69.47	69.90	3	4,199	0.07%
2018/09/06	15	67.87	16	68.26	67.80	-1	3,989	-0.03%
2018/09/05	9	68.46	11	69.04	68.50	-2	3,943	-0.05%
2018/09/04	14	70.24	10	70.03	67.50	4	3,797	0.11%
2018/09/03	5	72.44	5	72.36	69.50	0	3,528	0.00%
2018/08/31	0	0.00	13.6	69.16	71.60	-13.6	3,104	-0.44%
2018/08/30	1	63.70	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	1	63.20	64.40	-1	2,955	-0.03%
2018/08/27	0	0.00	2	64.00	63.80	-2	2,992	-0.07%
2018/08/23	1	63.70	0	0.00	64.20	1	3,006	0.03%
2018/08/20	0	0.00	1	61.00	63.00	-1	2,982	-0.03%
2018/08/16	1	60.60	1	61.60	62.50	0	3,013	0.00%
2018/08/15	0	0.00	1	59.60	61.00	-1	2,975	-0.03%
2018/08/14	1	61.00	1	59.30	61.00	0	2,934	0.00%
2018/08/09	1	59.50	3	59.50	59.10	-2	2,820	-0.07%
2018/08/08	6	60.48	2	60.60	61.50	4	2,780	0.14%
2018/07/31	4	60.13	0	0.00	60.00	4	2,849	0.14%
2018/07/30	1	61.00	1	63.60	61.80	0	2,872	0.00%
2018/07/26	0	0.00	2	64.60	64.20	-2	2,901	-0.07%
2018/07/25	1	67.50	3	66.97	65.00	-2	3,045	-0.07%
2018/07/20	1	66.20	2	67.30	67.30	-1	3,361	-0.03%
2018/07/18	4	66.55	0	0.00	66.40	4	3,464	0.12%
2018/07/17	10	66.50	10	67.00	66.50	0	3,454	0.00%
2018/07/16	1	67.40	3	66.80	66.90	-2	3,442	-0.06%
2018/07/13	3.5	65.43	22	66.62	67.10	-18.5	3,460	-0.53%
2018/07/12	0.5	63.80	1	64.00	64.10	-0.5	3,410	-0.01%
2018/07/06	1	63.00	0	0.00	61.60	1	3,455	0.03%
2018/07/04	0	0.00	1	62.60	62.90	-1	3,656	-0.03%
2018/07/02	1	60.50	0	0.00	61.10	1	3,618	0.03%
2018/06/29	0	0.00	1	60.50	59.80	-1	3,624	-0.03%
2018/06/26	8	61.50	8	60.66	62.20	0	3,638	0.00%
2018/06/21	12	61.77	12	60.50	62.40	0	3,779	0.00%
2018/06/20	1	60.00	0	0.00	60.40	1	3,866	0.03%
2018/06/19	1	61.50	0	0.00	61.10	1	3,938	0.03%
2018/06/12	1	61.80	5	61.80	61.60	-4	4,273	-0.09%
2018/06/11	0	0.00	1	62.60	62.50	-1	4,307	-0.02%
2018/06/07	20	65.50	0	0.00	64.20	20	4,605	0.43%
2018/06/05	3	65.70	1	66.50	64.60	2	4,821	0.04%
2018/06/01	1	65.50	3	63.37	64.30	-2	5,148	-0.04%
2018/05/29	1	64.40	0	0.00	63.80	1	6,348	0.02%
2018/05/25	4	65.25	4	65.33	66.10	0	6,506	0.00%
2018/05/24	1	62.20	0	0.00	63.00	1	6,547	0.02%
2018/05/22	1	63.00	0	0.00	62.80	1	6,739	0.01%
2018/05/18	17	62.92	15	63.68	62.50	2	7,111	0.03%
2018/05/14	0	0.00	1	66.10	66.50	-1	7,920	-0.01%
2018/05/11	2	67.50	0	0.00	65.50	2	8,085	0.02%
2018/05/10	1	66.40	1	67.00	67.50	0	8,198	0.00%
2018/05/09	13	66.20	15	66.17	66.30	-2	8,402	-0.02%
2018/05/08	0	0.00	1	66.00	67.40	-1	8,699	-0.01%
2018/05/07	1	68.80	1	68.00	68.10	0	8,877	0.00%
2018/05/04	8	68.10	8	67.35	66.50	0	9,589	0.00%
2018/05/02	12	67.20	12	68.10	66.60	0	10,875	0.00%
2018/04/30	1	68.00	2	67.80	67.00	-1	11,082	-0.01%
2018/04/27	0	0.00	3	60.17	62.00	-3	10,952	-0.03%
2018/04/26	8	60.70	8	59.90	59.70	0	10,891	0.00%
2018/04/25	3	59.80	0	0.00	60.00	3	10,922	0.03%
2018/04/24	1	65.50	0	0.00	65.10	1	10,906	0.01%
2018/04/19	2	67.00	3	67.53	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	1	67.00	65.20	-1	11,206	-0.01%
2018/04/16	0	0.00	6	66.53	66.80	-6	11,251	-0.05%
2018/04/13	1	65.10	8	65.10	65.00	-7	11,315	-0.06%
2018/04/12	3	66.37	4	66.13	66.00	-1	11,398	-0.01%
2018/04/11	1	66.60	3	65.97	65.70	-2	11,398	-0.02%
2018/04/10	11	71.67	6	71.47	70.00	5	11,276	0.04%
2018/04/03	9	69.99	9	68.89	70.10	0	11,266	0.00%
2018/03/30	0	0.00	2	70.35	69.70	-2	11,285	-0.02%
2018/03/29	2	69.45	0	0.00	69.40	2	11,386	0.02%
2018/03/28	4	69.30	0	0.00	69.30	4	11,411	0.04%
2018/03/27	7	71.41	8	71.13	70.90	-1	11,389	-0.01%
2018/03/26	1	70.80	0	0.00	69.50	1	11,401	0.01%
2018/03/23	9	70.40	2	69.85	71.00	7	11,432	0.06%
2018/03/22	6	72.97	7	72.86	72.00	-1	11,569	-0.01%
2018/03/21	14	74.56	12.4	74.86	73.50	1.6	11,517	0.01%
2018/03/20	6	73.52	10	74.53	74.00	-4	11,444	-0.03%
2018/03/19	16	73.49	10	73.98	73.80	6	11,444	0.05%
2018/03/16	2	72.80	1	72.50	71.70	1	11,405	0.01%
2018/03/15	3	72.77	3	72.60	73.00	0	11,464	0.00%
2018/03/14	3.2	72.69	2	72.10	72.60	1.2	11,486	0.01%
2018/03/13	18.2	71.81	22	72.36	73.20	-3.8	11,526	-0.03%
2018/03/12	8	70.14	4	69.60	69.10	4	11,502	0.03%
2018/03/09	15	72.19	6	72.48	71.00	9	11,640	0.08%
2018/03/08	6	76.02	16	74.66	74.60	-10	11,780	-0.08%
2018/03/07	12	75.23	5	75.62	73.80	7	11,676	0.06%
2018/03/06	61	78.39	58	78.62	77.50	3	11,716	0.03%
2018/03/05	33	73.25	27	74.01	75.40	6	11,460	0.05%
2018/03/02	11	68.74	7	68.57	68.60	4	11,349	0.04%
2018/03/01	2	66.75	0	0.00	66.70	2	11,392	0.02%
2018/02/27	3	67.50	3	67.83	67.90	0	11,572	0.00%
2018/02/26	0	0.00	3	66.10	66.20	-3	11,445	-0.03%
2018/02/23	4	70.58	1	70.00	68.60	3	11,346	0.03%
2018/02/22	3	68.80	5	69.24	68.80	-2	11,322	-0.02%
2018/02/21	1	70.10	1	70.00	71.10	0	11,333	0.00%
2018/02/12	15	67.32	10	69.88	66.20	5	11,211	0.04%
2018/02/09	7	68.60	0	0.00	68.20	7	11,239	0.06%
2018/02/08	3	70.43	4	72.28	69.10	-1	11,150	-0.01%
2018/02/07	2	71.40	0	0.00	74.90	2	10,986	0.02%
2018/02/06	1	70.70	1	70.20	68.10	0	10,953	0.00%
2018/02/05	3	73.90	3	73.67	74.00	0	10,852	0.00%
2018/02/02	7	78.90	7.6	79.29	78.10	-0.6	10,763	-0.01%
2018/02/01	12	78.90	11	81.38	77.90	1	10,709	0.01%
2018/01/31	20	79.71	35.1	78.98	81.80	-15.1	10,660	-0.14%
2018/01/30	57	80.07	36	80.61	79.80	21	10,623	0.20%
2018/01/29	47.1	80.50	43	81.01	82.80	4.1	10,536	0.04%
2018/01/26	5	72.72	23.8	74.74	75.90	-18.8	9,824	-0.19%
2018/01/25	21.2	69.90	9	71.52	69.00	12.2	9,269	0.13%
2018/01/24	11	65.83	19	67.07	68.30	-8	8,504	-0.09%
2018/01/23	11	62.89	20	63.18	62.10	-9	8,168	-0.11%
2018/01/22	3	62.70	2	63.50	63.50	1	8,143	0.01%
2018/01/18	11	64.24	12	64.11	63.50	-1	8,028	-0.01%
2018/01/17	2	62.65	0	0.00	62.70	2	7,988	0.03%
2018/01/16	10	63.32	10.2	62.64	63.50	-0.2	7,915	0.00%
2018/01/15	11	60.89	2	59.95	60.80	9	7,863	0.11%
2018/01/12	6	55.90	7	55.31	57.20	-1	7,865	-0.01%
2018/01/10	3.2	56.84	5	56.26	56.00	-1.8	7,798	-0.02%
2018/01/09	4	59.90	16	59.25	58.30	-12	7,737	-0.16%
2018/01/08	17	60.58	0	0.00	60.00	17	7,653	0.22%
2018/01/05	1	59.10	0	0.00	58.50	1	7,547	0.01%
2018/01/04	0	0.00	1	59.50	59.70	-1	7,531	-0.01%
2018/01/03	1	59.70	0	0.00	60.30	1	7,503	0.01%