智原 (3035)-元大-北屯券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/18	7.1	321.46	9.2	317.93	322.00	-2.1	12,058	-0.02%
2024/04/17	4	317.13	4	317.88	314.00	0	12,758	0.00%
2024/04/16	14.2	314.42	12.3	309.27	313.00	1.9	12,920	0.01%
2024/04/15	4	315.62	6.1	316.17	312.50	-2	13,093	-0.02%
2024/04/12	7	319.85	6	320.49	323.00	1	13,337	0.01%
2024/04/11	5.6	325.14	6.1	322.16	318.50	-0.5	13,637	0.00%
2024/04/10	14.2	332.37	13	329.00	329.00	1.2	13,758	0.01%
2024/04/09	4.1	332.70	1	331.00	329.00	3.1	14,098	0.02%
2024/04/08	1.2	338.60	1	339.00	338.00	0.2	14,140	0.00%
2024/04/03	4.6	342.90	3.1	342.70	345.00	1.4	14,171	0.01%
2024/04/02	3	349.51	5	348.60	347.50	-2	14,312	-0.01%
2024/04/01	8.1	349.09	4.3	351.27	349.00	3.9	14,392	0.03%
2024/03/29	1	346.50	2.1	342.26	344.00	-1.1	14,472	-0.01%
2024/03/28	6	337.16	22	338.25	334.50	-16	14,504	-0.11%
2024/03/27	0	340.50	1	340.50	338.00	-1	14,643	-0.01%
2024/03/26	5.3	344.01	5.3	343.61	339.50	0	14,942	0.00%
2024/03/25	5.3	353.40	2	350.50	349.00	3.3	15,108	0.02%
2024/03/22	5.3	351.26	4.1	352.36	351.50	1.3	15,234	0.01%
2024/03/21	1	345.00	2	351.00	345.50	-1	15,435	-0.01%
2024/03/20	14.3	352.87	12	352.33	347.50	2.3	15,647	0.01%
2024/03/19	1	350.02	0.6	351.40	350.00	0.4	15,930	0.00%
2024/03/18	14	356.29	10	358.85	359.00	4	16,292	0.02%
2024/03/15	24.1	359.68	18	357.47	354.50	6	16,844	0.04%
2024/03/14	14	355.30	18.5	356.37	362.00	-4.4	16,946	-0.03%
2024/03/13	2.7	351.60	9.2	353.90	345.00	-6.4	17,056	-0.04%
2024/03/12	8.7	364.08	6	367.50	361.50	2.7	17,194	0.02%
2024/03/11	3.2	367.41	1	376.00	363.00	2.2	17,407	0.01%
2024/03/08	3.6	373.32	1	372.00	362.50	2.6	17,626	0.01%
2024/03/07	14.1	382.79	10	379.05	375.00	4.1	17,877	0.02%
2024/03/06	20.2	388.11	59	386.03	392.00	-38.8	18,100	-0.21%
2024/03/05	19.1	404.27	7	400.71	401.00	12.1	18,356	0.07%
2024/03/04	13	406.81	17.1	408.59	403.00	-4.1	18,934	-0.02%
2024/03/01	18.1	400.64	23	399.24	398.50	-4.9	19,232	-0.03%
2024/02/29	18.2	387.62	16.2	386.19	387.00	2	19,198	0.01%
2024/02/27	13.4	382.67	10.1	383.61	382.00	3.3	19,253	0.02%
2024/02/26	14.5	380.95	2.1	382.48	380.00	12.4	19,419	0.06%
2024/02/23	36.2	386.36	21.3	388.13	386.00	14.9	19,620	0.08%
2024/02/22	30.1	385.70	22.6	387.77	382.00	7.5	19,604	0.04%
2024/02/21	53.6	384.21	39	382.06	380.00	14.6	19,883	0.07%
2024/02/20	38.7	409.19	28.1	406.12	400.00	10.6	19,888	0.05%
2024/02/19	29.5	423.10	8.1	419.23	415.00	21.4	19,708	0.11%
2024/02/16	23	450.24	4	440.00	441.50	19	19,710	0.10%
2024/02/15	31.1	441.60	18.7	450.42	455.00	12.4	19,626	0.06%
2024/02/05	14.1	420.03	11.1	419.62	418.00	3.1	19,452	0.02%
2024/02/02	36.1	426.19	83	423.11	421.00	-47	19,498	-0.24%
2024/02/01	79	424.02	28	412.76	411.00	51	19,353	0.26%
2024/01/31	19.3	420.63	42	422.08	416.50	-22.7	19,344	-0.12%
2024/01/30	30.2	425.44	30.1	426.26	430.00	0.1	19,350	0.00%
2024/01/29	33.5	421.85	33.1	421.16	420.50	0.4	19,371	0.00%
2024/01/26	31.1	429.28	28.2	427.32	422.00	2.9	19,472	0.01%
2024/01/25	20.1	434.04	21	434.84	439.50	-0.9	19,553	0.00%
2024/01/24	26.1	428.90	31.2	425.94	429.00	-5.1	19,605	-0.03%
2024/01/23	4	442.88	6.4	442.48	437.00	-2.4	19,739	-0.01%
2024/01/22	29	441.18	80.3	443.88	448.00	-51.3	19,787	-0.26%
2024/01/19	130.1	436.28	132.1	438.75	430.00	-2	19,771	-0.01%	大買/大賣/
2024/01/18	79	427.21	78.1	423.23	423.50	0.9	19,624	0.00%
2024/01/17	127	431.92	122.1	436.28	428.00	4.9	19,804	0.02%	大買/大賣/
2024/01/16	189	427.91	143.2	428.93	429.50	45.8	19,718	0.23%	大買/大賣/
2024/01/15	27.3	417.74	27	418.98	411.50	0.3	19,409	0.00%
2024/01/12	90.4	422.58	89	426.45	421.50	1.4	19,403	0.01%
2024/01/11	20	402.35	24.4	403.87	422.50	-4.4	19,203	-0.02%
2024/01/10	5	381.01	9.1	382.34	387.00	-4.1	18,815	-0.02%
2024/01/09	13.1	380.44	14.1	380.66	375.50	-1	19,198	0.00%
2024/01/08	24.2	384.77	19.1	386.04	377.00	5.2	19,208	0.03%
2024/01/05	6	378.17	7.1	379.37	384.00	-1.1	19,186	-0.01%
2024/01/04	9.5	368.86	10	370.69	372.00	-0.5	19,117	0.00%
2024/01/03	10.1	370.11	22.3	366.66	373.00	-12.2	19,381	-0.06%
2024/01/02	2	358.00	7	357.92	360.00	-5	19,188	-0.03%
2023/12/29	15	355.13	20	354.30	357.00	-5	19,396	-0.03%
2023/12/28	19.3	357.32	18	356.22	354.50	1.3	19,425	0.01%
2023/12/27	4.1	362.42	6	362.08	362.50	-1.9	19,385	-0.01%
2023/12/26	8	362.19	10	362.40	361.00	-2	19,483	-0.01%
2023/12/25	10	357.80	9.1	357.16	357.00	1	19,539	0.01%
2023/12/22	10	357.05	11.2	357.18	358.00	-1.2	19,741	-0.01%
2023/12/21	19.7	352.35	4	349.26	350.50	15.7	19,791	0.08%
2023/12/20	8.1	369.66	4	370.00	365.50	4.1	19,736	0.02%
2023/12/19	56.3	370.70	105	370.02	373.50	-48.7	19,880	-0.25%	大賣/
2023/12/18	5	364.72	10	369.80	367.00	-5	20,079	-0.02%
2023/12/15	9.1	368.63	3	365.17	361.00	6.1	20,106	0.03%
2023/12/14	8.1	374.64	10	370.10	369.00	-1.9	20,167	-0.01%
2023/12/13	76.5	373.98	22.1	371.01	368.00	54.5	20,049	0.27%
2023/12/12	136.2	381.30	181.3	380.29	382.50	-45.1	20,136	-0.22%	大買/大賣/
2023/12/11	31.1	369.50	30	364.33	361.50	1.1	19,961	0.01%
2023/12/08	51.2	368.14	50	363.60	370.00	1.2	20,159	0.01%
2023/12/07	12.1	359.12	11	362.77	357.50	1.1	20,283	0.01%
2023/12/06	74.1	365.21	34	364.69	361.50	40.1	20,444	0.20%
2023/12/05	23.1	367.32	119	363.35	363.50	-95.9	20,557	-0.47%	大賣/
2023/12/04	33.3	386.20	31.2	383.83	380.00	2.1	20,635	0.01%
2023/12/01	60	392.75	60.1	385.40	391.00	0	20,733	0.00%
2023/11/30	80	382.41	55.4	381.98	385.50	24.6	20,695	0.12%
2023/11/29	163.2	378.17	81.2	365.48	380.00	82.1	20,458	0.40%	大買/
2023/11/28	59	349.28	70.3	350.02	361.00	-11.3	20,092	-0.06%
2023/11/27	33	339.01	19	335.47	331.00	14	19,840	0.07%
2023/11/24	28	341.82	33	340.50	344.00	-5	20,119	-0.02%
2023/11/23	23.2	335.52	17	336.32	336.00	6.2	20,142	0.03%
2023/11/22	16.2	349.73	17.1	351.04	346.00	-1	20,082	0.00%
2023/11/21	2.1	345.20	1	344.50	342.50	1.1	20,170	0.01%
2023/11/20	6.2	352.34	4.1	349.47	345.00	2.1	20,428	0.01%
2023/11/17	27	345.15	49.6	335.70	351.00	-22.6	20,281	-0.11%
2023/11/16	38.1	319.25	37	320.01	319.50	1.1	20,030	0.01%
2023/11/15	70.1	327.84	60	326.07	320.50	10.1	20,265	0.05%
2023/11/14	29.1	333.13	27	334.04	331.00	2.1	20,648	0.01%
2023/11/13	8.1	333.19	18.1	332.90	334.00	-10	21,080	-0.05%
2023/11/10	14.2	328.65	6.1	331.43	323.50	8.2	21,400	0.04%
2023/11/09	7.1	330.18	6.2	332.43	333.50	1	21,561	0.00%
2023/11/08	5.2	333.08	17	334.62	335.50	-11.8	21,750	-0.05%
2023/11/07	15.1	328.15	4	328.00	328.50	11.1	21,883	0.05%
2023/11/06	4.2	329.05	14	331.04	332.00	-9.9	21,808	-0.05%
2023/11/03	59	324.57	82	323.42	322.00	-23	21,652	-0.11%
2023/11/02	66	319.74	39.1	318.00	324.00	26.9	21,438	0.13%
2023/11/01	22.1	305.77	22	304.45	302.50	0.1	21,213	0.00%
2023/10/31	67.2	324.69	57.2	317.45	302.00	9.9	21,011	0.05%
2023/10/30	12	319.63	14.2	318.35	326.00	-2.2	20,706	-0.01%
2023/10/27	31.2	312.55	131	309.60	308.50	-99.8	20,545	-0.49%	大賣/
2023/10/26	36	319.76	39.1	320.33	318.00	-3	20,428	-0.01%
2023/10/25	135.4	332.66	28	328.77	325.00	107.4	20,272	0.53%	大買/鉅額交易
2023/10/24	3	337.17	3	337.50	339.50	0	20,005	0.00%
2023/10/23	4	331.88	154	339.90	338.50	-150	19,784	-0.76%	大賣/鉅額交易
2023/10/20	68	334.59	66	337.85	334.50	2	19,531	0.01%
2023/10/19	86.1	344.36	85	342.40	343.00	1.1	19,944	0.01%
2023/10/18	133.3	347.66	83	351.68	351.00	50.3	20,269	0.25%	大買/
2023/10/17	159.5	362.84	124.2	358.09	352.50	35.2	20,249	0.17%	大買/大賣/
2023/10/16	85	347.57	27	346.16	350.00	58	20,262	0.29%
2023/10/13	20.1	337.37	90	339.92	343.00	-70	20,547	-0.34%
2023/10/12	154	340.08	159.6	340.31	345.00	-5.6	20,918	-0.03%	大買/大賣/
2023/10/11	11.3	332.60	17.4	337.16	331.00	-6	21,100	-0.03%
2023/10/06	79	321.70	82.1	319.64	323.00	-3.1	21,221	-0.01%
2023/10/05	140.2	317.32	72.3	314.00	321.00	67.9	21,269	0.32%	大買/
2023/10/04	63	303.49	62	300.31	303.00	1	21,347	0.00%
2023/10/03	41.1	306.81	42.5	308.39	304.00	-1.4	21,588	-0.01%
2023/10/02	21.1	312.91	25.1	314.98	312.50	-4	21,981	-0.02%
2023/09/28	39.6	307.79	36	309.29	306.00	3.6	22,153	0.02%
2023/09/27	77.1	302.32	77	300.63	306.00	0.1	22,691	0.00%
2023/09/26	66	305.93	66	310.29	303.00	0	22,997	0.00%
2023/09/25	52.6	312.50	51	310.08	309.50	1.6	23,198	0.01%
2023/09/22	113.1	304.65	113	296.72	304.50	0.1	23,162	0.00%	大買/大賣/
2023/09/21	80.3	302.05	78.2	304.13	298.00	2.2	23,315	0.01%
2023/09/20	78.1	318.61	71	320.23	315.50	7	23,080	0.03%
2023/09/19	132	329.75	198.1	323.80	322.50	-66	23,122	-0.29%	大買/大賣/
2023/09/18	38.1	343.77	42.1	341.63	344.50	-4	23,117	-0.02%
2023/09/15	122.2	345.06	67.1	349.11	338.00	55.1	23,086	0.24%	大買/
2023/09/14	18.1	354.86	19	356.42	356.50	-1	22,723	0.00%
2023/09/13	76.2	336.11	81.1	330.48	348.00	-4.9	22,482	-0.02%
2023/09/12	76.3	345.22	73	335.55	325.50	3.3	22,316	0.01%
2023/09/11	32.1	352.68	28.1	351.02	346.50	4	22,193	0.02%
2023/09/08	47.5	358.99	43	360.70	360.00	4.5	21,987	0.02%
2023/09/07	45.1	369.04	45.1	362.90	369.50	0.1	21,976	0.00%
2023/09/06	15.5	364.82	21.7	363.34	367.00	-6.1	21,685	-0.03%
2023/09/05	35.2	353.58	13.1	350.10	357.00	22.1	21,301	0.10%
2023/09/04	19	341.58	19	341.95	345.00	0	21,044	0.00%
2023/09/01	13.1	346.36	17	344.86	335.00	-4	20,849	-0.02%
2023/08/31	14	345.04	14	344.46	345.00	0	20,501	0.00%
2023/08/30	22	347.36	25	348.24	342.00	-3	20,321	-0.01%
2023/08/29	9	338.72	11.1	336.57	335.50	-2.1	19,928	-0.01%
2023/08/28	16	332.03	12	332.58	335.00	4	19,742	0.02%
2023/08/25	47	339.29	49	334.58	334.00	-2	19,539	-0.01%
2023/08/24	39	341.14	99.2	333.60	333.00	-60.2	19,248	-0.31%
2023/08/23	32.6	336.13	50.1	335.89	340.50	-17.5	19,019	-0.09%
2023/08/22	15	343.80	13.1	344.95	341.00	1.9	18,776	0.01%
2023/08/21	20.2	338.89	19	337.71	335.50	1.2	18,741	0.01%
2023/08/18	112.1	349.61	75	353.69	328.00	37.1	18,462	0.20%	大買/
2023/08/17	21.1	354.96	19.3	356.24	357.00	1.8	17,899	0.01%
2023/08/16	123	335.96	71.1	342.62	341.00	51.9	17,419	0.30%	大買/
2023/08/15	10.1	324.66	11.5	324.13	334.00	-1.4	17,012	-0.01%
2023/08/14	5	304.20	84	303.78	304.00	-79	16,725	-0.47%
2023/08/11	82	300.01	37.1	295.42	293.50	44.9	16,465	0.27%
2023/08/10	30.1	278.17	1	298.00	280.00	29.1	16,235	0.18%
2023/08/09	0	303.00	1	302.50	301.00	-1	16,253	-0.01%
2023/08/08	2	295.72	20	289.40	295.50	-18	16,287	-0.11%
2023/08/07	2	296.99	2	290.00	307.50	0	16,315	0.00%
2023/08/04	20.2	277.51	0.1	273.50	281.50	20.1	16,299	0.12%
2023/08/02	2.5	284.73	86.2	290.26	281.00	-83.7	16,296	-0.51%
2023/08/01	2.1	322.04	0	0.00	312.00	2.1	16,305	0.01%
2023/07/31	2	327.00	2	315.03	326.00	0	16,364	0.00%
2023/07/28	1.3	312.24	2	320.25	319.50	-0.8	16,321	0.00%
2023/07/27	0.2	315.07	4.1	318.50	331.00	-3.9	16,358	-0.02%
2023/07/26	1	348.00	1	340.00	340.00	0	16,321	0.00%
2023/07/25	0	382.00	72.2	378.71	377.50	-72.2	16,440	-0.44%
2023/07/24	183.2	387.73	23.1	384.23	377.50	160.1	16,601	0.96%	大買/鉅額交易
2023/07/21	67.1	363.18	218	370.13	379.50	-150.9	16,376	-0.92%	大賣/鉅額交易
2023/07/20	199	340.70	147	338.16	345.00	52	15,962	0.33%	大買/大賣/
2023/07/19	176	335.12	193	337.97	329.00	-17	15,782	-0.11%	大買/大賣/
2023/07/18	187	327.36	106.2	317.80	314.00	80.8	15,305	0.53%	大買/大賣/
2023/07/17	186.1	313.77	186	320.03	319.00	0.1	14,809	0.00%	大買/大賣/
2023/07/14	104	277.00	204.3	283.74	295.00	-100.3	14,264	-0.70%	大買/大賣/
2023/07/13	296	271.03	212	278.42	268.50	84	13,808	0.61%	大買/大賣/
2023/07/12	87	260.87	76.1	262.35	260.50	10.9	13,253	0.08%
2023/07/11	82.1	263.08	129	263.33	262.00	-46.9	13,097	-0.36%	大賣/
2023/07/10	70	252.07	74	252.21	253.50	-4	12,812	-0.03%
2023/07/07	135	245.40	109.4	244.75	244.50	25.6	12,591	0.20%	大買/大賣/
2023/07/06	25	257.72	80	256.05	253.50	-55	12,163	-0.45%
2023/07/05	102.2	256.72	135	257.16	255.50	-32.8	11,910	-0.28%	大買/大賣/
2023/07/04	95	244.69	113.4	242.87	250.50	-18.4	11,417	-0.16%	大賣/
2023/07/03	74	226.14	144.7	225.16	228.00	-70.7	11,054	-0.64%	大賣/
2023/06/30	119.1	212.11	120	210.92	211.00	-0.9	10,835	-0.01%	大買/大賣/
2023/06/29	119	215.40	206.2	207.87	210.00	-87.2	10,851	-0.80%	大買/大賣/
2023/06/28	34	202.22	15	203.10	201.00	19	10,717	0.18%
2023/06/27	157	201.23	90.3	201.35	198.00	66.7	11,051	0.60%	大買/
2023/06/26	105	204.33	11.1	201.46	202.00	93.9	11,102	0.85%	大買/
2023/06/21	8	192.69	18.2	196.02	199.00	-10.2	11,496	-0.09%
2023/06/20	32	196.42	27.8	197.17	196.00	4.3	11,548	0.04%
2023/06/19	14	197.36	7	196.79	196.50	7	11,706	0.06%
2023/06/16	31	193.52	28.2	194.12	193.00	2.9	11,603	0.02%
2023/06/15	17.1	188.77	26.5	190.04	190.00	-9.4	11,553	-0.08%
2023/06/14	24	187.15	13	188.84	186.00	11	11,600	0.09%
2023/06/13	23.3	185.48	65.1	185.82	187.50	-41.8	11,641	-0.36%
2023/06/12	9.1	175.22	17.4	175.02	174.50	-8.3	11,506	-0.07%
2023/06/09	4	172.63	18.2	172.86	173.50	-14.2	11,537	-0.12%
2023/06/08	16.3	168.65	5.1	170.27	168.50	11.2	11,624	0.10%
2023/06/07	56	171.81	60	170.71	172.00	-4	11,779	-0.03%
2023/06/06	46.1	170.60	43	171.52	170.50	3.1	12,282	0.03%
2023/06/05	32.1	172.95	34	173.34	173.00	-1.9	12,355	-0.02%
2023/06/02	31	174.16	40	173.75	172.00	-9	12,416	-0.07%
2023/06/01	65	172.63	64	171.34	173.00	1	12,476	0.01%
2023/05/31	70.1	171.45	59	172.43	171.50	11.1	12,750	0.09%
2023/05/30	137.1	172.39	138	172.17	172.50	-0.9	12,802	-0.01%	大買/大賣/
2023/05/29	111.1	174.06	120.1	174.17	173.50	-9	12,820	-0.07%	大買/大賣/
2023/05/26	79.3	169.97	69	173.34	168.50	10.2	12,907	0.08%
2023/05/25	181	172.89	176.1	174.24	170.50	4.9	13,281	0.04%	大買/大賣/
2023/05/24	117.2	167.05	108	167.56	167.00	9.2	13,602	0.07%	大買/大賣/
2023/05/23	43	171.81	52	171.07	171.00	-9	13,714	-0.07%
2023/05/22	33	168.83	23	168.11	168.50	10	13,833	0.07%
2023/05/19	167	171.37	176.1	171.13	172.00	-9.1	13,863	-0.07%	大買/大賣/
2023/05/18	11.1	167.56	11	167.73	167.50	0.1	13,979	0.00%
2023/05/17	108	165.51	112	164.13	166.50	-4	14,073	-0.03%	大買/大賣/
2023/05/16	86.1	163.95	84	165.88	162.00	2.1	14,134	0.01%
2023/05/15	111	164.44	108	163.91	164.50	3	14,162	0.02%	大買/大賣/
2023/05/12	72	166.55	78	165.89	167.00	-6	14,331	-0.04%
2023/05/11	71	166.39	54	169.57	164.50	17	14,585	0.12%
2023/05/10	69	169.49	75	168.91	169.50	-6	15,086	-0.04%
2023/05/09	2	166.50	8	167.13	168.00	-6	15,223	-0.04%
2023/05/08	32.7	169.68	22.5	172.76	168.50	10.2	15,458	0.07%
2023/05/05	83	169.79	90	168.78	170.00	-7	16,178	-0.04%
2023/05/04	127	168.09	127.1	167.09	169.00	-0.1	16,439	0.00%	大買/大賣/
2023/05/03	135.3	166.04	193	166.65	166.00	-57.7	16,616	-0.35%	大買/大賣/
2023/05/02	190.1	169.32	142	165.08	170.00	48.1	16,586	0.29%	大買/大賣/
2023/04/28	128.6	164.14	125	164.52	164.00	3.6	16,619	0.02%	大買/大賣/
2023/04/27	146	160.04	147	160.08	160.00	-1	16,470	-0.01%	大買/大賣/
2023/04/26	143.3	158.81	125	161.23	158.50	18.3	16,309	0.11%	大買/大賣/
2023/04/25	136.2	170.44	133	173.61	171.00	3.2	15,999	0.02%	大買/大賣/
2023/04/24	115.4	178.00	105	182.08	177.00	10.4	15,830	0.07%	大買/大賣/
2023/04/21	59	186.81	61.2	190.08	184.50	-2.1	15,754	-0.01%
2023/04/20	118.1	190.81	119	189.00	191.00	-0.9	15,770	-0.01%	大買/大賣/
2023/04/19	15.2	189.00	8.3	189.92	188.50	6.9	15,884	0.04%
2023/04/18	9	192.72	7	195.50	191.50	2	15,912	0.01%
2023/04/17	10	193.90	8	193.13	194.50	2	15,967	0.01%
2023/04/14	121	193.51	114	193.87	194.50	7	16,057	0.04%	大買/大賣/
2023/04/13	101.1	192.39	98.1	193.47	192.00	3	16,143	0.02%	大買/
2023/04/12	20	195.75	17.2	196.98	196.50	2.9	16,172	0.02%
2023/04/11	58	197.03	53	198.98	197.50	5	16,198	0.03%
2023/04/10	47.1	199.66	49.1	200.28	199.50	-2	16,385	-0.01%
2023/04/07	38	201.07	6	202.58	200.00	32	16,361	0.20%
2023/04/06	142.1	199.37	143	196.12	201.00	-1	16,255	-0.01%	大買/大賣/
2023/03/31	174	196.18	168	192.46	196.50	6	16,126	0.04%	大買/大賣/
2023/03/30	136.1	192.90	132	190.78	193.00	4.1	16,015	0.03%	大買/大賣/
2023/03/29	172.2	191.95	167	195.04	189.00	5.2	15,899	0.03%	大買/大賣/
2023/03/28	158	198.09	150	200.71	195.50	8	15,737	0.05%	大買/大賣/
2023/03/27	71.4	211.99	63.3	214.32	209.00	8.2	15,297	0.05%
2023/03/24	143.1	210.04	147.3	215.75	215.50	-4.3	15,057	-0.03%	大買/大賣/
2023/03/23	17	199.24	86	200.48	198.50	-69	14,498	-0.48%
2023/03/22	60.3	198.45	26.5	199.45	200.50	33.8	14,533	0.23%
2023/03/21	56	194.78	57	192.21	192.00	-1	14,315	-0.01%
2023/03/20	83	196.58	119	193.26	191.00	-36	14,384	-0.25%	大賣/
2023/03/17	81	194.15	82	194.22	194.50	-1	14,410	-0.01%
2023/03/16	155.1	187.31	158	189.51	188.00	-3	14,186	-0.02%	大買/大賣/
2023/03/15	66	191.67	79	192.47	190.50	-13	14,175	-0.09%
2023/03/14	201.1	187.04	190	186.37	187.50	11.1	14,093	0.08%	大買/大賣/
2023/03/13	228.1	186.03	228	184.11	186.50	0.1	14,174	0.00%	大買/大賣/
2023/03/10	147.2	187.04	169	188.79	187.00	-21.8	14,176	-0.15%	大買/大賣/
2023/03/09	264.4	199.29	190.2	196.62	194.00	74.2	14,405	0.51%	大買/大賣/
2023/03/08	120.1	190.62	128	186.31	191.00	-7.9	13,983	-0.06%	大買/大賣/
2023/03/07	82.1	187.71	77	187.61	187.50	5.1	13,967	0.04%
2023/03/06	64.1	189.94	63.3	192.07	189.50	0.8	13,998	0.01%
2023/03/03	97.3	190.46	106	191.02	188.50	-8.7	14,115	-0.06%	大賣/
2023/03/02	24	185.81	28	186.79	186.00	-4	14,220	-0.03%
2023/03/01	53	185.95	50	185.35	186.00	3	14,266	0.02%
2023/02/24	149.1	190.52	134.1	187.07	185.50	15	14,319	0.10%	大買/大賣/
2023/02/23	130	189.24	160	188.41	188.50	-30	14,153	-0.21%	大買/大賣/
2023/02/22	100.2	186.11	30	184.23	181.00	70.2	14,009	0.50%
2023/02/21	124	196.60	138	198.26	200.50	-14	13,748	-0.10%	大買/大賣/
2023/02/20	99	198.43	114	197.82	195.00	-15	13,831	-0.11%	大賣/
2023/02/17	11	196.50	5.6	196.96	196.50	5.5	14,067	0.04%
2023/02/16	115	199.82	121	196.90	200.50	-6	14,445	-0.04%	大買/大賣/
2023/02/15	11	191.64	19.2	191.15	193.00	-8.2	14,704	-0.06%
2023/02/14	40.1	194.32	39.2	196.26	192.00	0.9	14,749	0.01%
2023/02/13	46.3	193.57	47	193.05	193.50	-0.7	15,074	0.00%
2023/02/10	9.3	194.22	13	195.12	193.50	-3.7	15,370	-0.02%
2023/02/09	50.2	201.36	48	198.99	198.50	2.2	15,653	0.01%
2023/02/08	32.1	199.83	39	199.41	199.00	-7	15,573	-0.04%
2023/02/07	21.1	190.76	19	188.92	191.50	2.1	15,221	0.01%
2023/02/06	21	192.09	24	191.94	190.00	-3	15,323	-0.02%
2023/02/03	73.1	193.31	105.2	192.17	194.50	-32.1	15,369	-0.21%	大賣/
2023/02/02	34	182.12	24	181.50	184.00	10	14,907	0.07%
2023/02/01	19	173.32	45.7	175.78	175.50	-26.7	15,396	-0.17%
2023/01/31	12	168.58	15.1	168.73	169.50	-3.1	15,627	-0.02%
2023/01/30	35.2	167.82	7	167.64	168.50	28.2	16,331	0.17%
2023/01/17	1	159.50	1	160.00	160.00	0	17,101	0.00%
2023/01/16	5	159.70	7	159.43	159.50	-2	17,567	-0.01%
2023/01/13	2	159.50	2	160.25	157.50	0	17,880	0.00%
2023/01/12	4.1	159.77	3	160.50	160.00	1.1	18,323	0.01%
2023/01/11	12	160.17	21	159.62	161.00	-9	18,752	-0.05%
2023/01/10	6	158.83	6	158.83	160.00	0	19,182	0.00%
2023/01/09	15	158.70	20.1	158.23	158.50	-5.1	19,639	-0.03%
2023/01/06	2	147.25	4	149.88	151.00	-2	19,950	-0.01%
2023/01/05	6	149.00	4	149.13	147.00	2	20,375	0.01%
2023/01/04	4	147.13	9	149.56	149.00	-5	20,876	-0.02%
2023/01/03	8	146.50	12	144.46	147.00	-4	21,203	-0.02%
2022/12/30	16	145.56	16	143.81	142.50	0	21,448	0.00%
2022/12/29	10	144.10	14	144.64	145.50	-4	21,795	-0.02%
2022/12/28	30.1	146.44	13	145.35	145.00	17.1	22,145	0.08%
2022/12/27	9	153.67	11	154.50	156.50	-2	22,266	-0.01%
2022/12/26	11	154.23	3	155.00	152.00	8	22,770	0.04%
2022/12/23	3	158.50	1	154.50	159.00	2	23,323	0.01%
2022/12/22	7	159.07	6	159.58	158.00	1	23,747	0.00%
2022/12/21	10	159.00	7	158.64	157.50	3	24,226	0.01%
2022/12/20	20	162.83	15	163.12	156.00	5	24,661	0.02%
2022/12/19	11	164.50	10	163.35	165.00	1	25,021	0.00%
2022/12/16	9	165.83	5	165.60	165.00	4	25,528	0.02%
2022/12/15	8	171.88	10	172.00	171.50	-2	25,759	-0.01%
2022/12/14	14.1	169.81	11.5	169.75	173.00	2.6	25,800	0.01%
2022/12/13	5.1	165.81	6	166.33	164.00	-0.9	25,794	0.00%
2022/12/12	7	163.71	4	164.38	164.00	3	25,943	0.01%
2022/12/09	11.1	170.42	9.7	169.63	168.50	1.4	26,462	0.01%
2022/12/08	27	169.30	29.1	170.14	167.00	-2.1	26,667	-0.01%
2022/12/07	7	171.31	7	173.57	170.00	0	26,854	0.00%
2022/12/06	4.1	176.31	7.1	176.23	175.50	-3	26,928	-0.01%
2022/12/05	10	179.65	7	181.29	178.00	3	27,113	0.01%
2022/12/02	8	177.38	10	177.10	176.50	-2	27,347	-0.01%
2022/12/01	14.1	177.82	51.2	180.48	175.50	-37.1	27,536	-0.13%
2022/11/30	55	169.38	54	166.33	168.50	1	27,497	0.00%
2022/11/29	74	165.52	73	166.38	165.50	1	27,732	0.00%
2022/11/28	124	168.48	127	166.81	168.50	-3	28,144	-0.01%	大買/大賣/
2022/11/25	145	167.91	124	171.03	167.50	21	28,344	0.07%	大買/大賣/
2022/11/24	184	172.82	153	167.63	172.00	31	28,350	0.11%	大買/大賣/
2022/11/23	108.1	166.36	105	168.00	163.50	3.1	28,343	0.01%	大買/大賣/
2022/11/22	135	163.59	145	162.15	166.50	-10	28,707	-0.03%	大買/大賣/
2022/11/21	64	166.04	56.1	167.03	164.00	7.9	29,182	0.03%
2022/11/18	124.2	169.28	121	171.77	166.00	3.2	29,702	0.01%	大買/大賣/
2022/11/17	72	166.10	69	166.59	170.50	3	29,817	0.01%
2022/11/16	143	165.76	151	166.02	167.00	-8	30,017	-0.03%	大買/大賣/
2022/11/15	143.1	165.05	151	165.65	167.00	-7.9	30,214	-0.03%	大買/大賣/
2022/11/14	94	159.55	102	160.54	163.50	-8	30,634	-0.03%	大賣/
2022/11/11	79	158.83	66.5	159.55	156.50	12.5	31,097	0.04%
2022/11/10	114.2	150.07	116.2	150.35	150.50	-2	30,971	-0.01%	大買/大賣/
2022/11/09	127.4	150.40	135	151.21	150.50	-7.7	31,293	-0.02%	大買/大賣/
2022/11/08	133	149.69	128.4	149.94	147.00	4.6	31,812	0.01%	大買/大賣/
2022/11/07	112	148.63	140	149.13	149.00	-28	32,171	-0.09%	大買/大賣/
2022/11/04	133	141.88	109	143.19	142.50	24	31,967	0.08%	大買/大賣/
2022/11/03	68	143.99	74	144.17	144.00	-6	31,985	-0.02%
2022/11/02	67	145.66	46.1	146.29	145.50	20.9	32,066	0.07%
2022/11/01	194.1	145.94	194	144.38	146.50	0.1	32,164	0.00%	大買/大賣/
2022/10/31	114	142.69	115	143.71	142.00	-1	32,256	0.00%	大買/大賣/
2022/10/28	228.4	142.16	225	142.39	139.50	3.4	32,356	0.01%	大買/大賣/
2022/10/27	77	136.56	68	137.29	138.00	9	31,865	0.03%
2022/10/26	90	136.36	89	135.65	133.50	1	31,835	0.00%
2022/10/25	85	133.59	95	133.54	139.50	-10	31,506	-0.03%
2022/10/24	10	133.40	14	133.32	134.50	-4	31,060	-0.01%
2022/10/21	128	124.31	123	125.62	122.50	5	31,495	0.02%	大買/大賣/
2022/10/20	184	127.24	194	123.58	127.00	-10	32,320	-0.03%	大買/大賣/
2022/10/19	234	130.07	231	129.41	125.00	3	32,200	0.01%	大買/大賣/
2022/10/18	15	130.40	14	130.39	130.50	1	32,249	0.00%
2022/10/17	128	126.69	134	127.85	131.50	-6	32,783	-0.02%	大買/大賣/
2022/10/14	136	128.93	131	125.01	130.00	5	33,031	0.02%	大買/大賣/
2022/10/13	106	122.50	106	124.04	118.50	0	33,153	0.00%	大買/大賣/
2022/10/12	194.1	122.46	194	123.70	122.00	0.1	33,056	0.00%	大買/大賣/
2022/10/11	133.3	127.02	129.1	129.40	127.00	4.2	33,018	0.01%	大買/大賣/
2022/10/07	129	136.64	130	137.81	136.50	-1	32,849	0.00%	大買/大賣/
2022/10/06	117	137.35	133	137.94	140.00	-16	32,872	-0.05%	大買/大賣/
2022/10/05	116.1	137.92	110	139.30	133.50	6.1	32,704	0.02%	大買/大賣/
2022/10/04	72	137.68	70	137.90	137.50	2	32,381	0.01%
2022/10/03	170.1	138.69	166	135.07	135.50	4.1	32,180	0.01%	大買/大賣/
2022/09/30	185	135.38	188	127.81	134.00	-3	32,572	-0.01%	大買/大賣/
2022/09/29	153	129.50	153	130.62	127.00	0	32,663	0.00%	大買/大賣/
2022/09/28	99	130.78	106	132.41	127.50	-7	32,739	-0.02%	大賣/
2022/09/27	143.1	134.89	139	135.71	134.50	4.1	32,704	0.01%	大買/大賣/
2022/09/26	111.1	137.43	99	139.26	136.00	12.1	32,637	0.04%	大買/
2022/09/23	66	149.56	64.4	150.98	145.50	1.7	32,650	0.01%
2022/09/22	16	153.28	7.5	150.72	156.00	8.5	32,479	0.03%
2022/09/21	32	152.45	32	152.92	152.50	0	32,515	0.00%
2022/09/20	34	151.96	33	152.65	152.00	1	32,776	0.00%
2022/09/19	30	153.83	31	154.02	152.50	-1	32,932	0.00%
2022/09/16	23	155.41	20	156.55	153.50	3	33,125	0.01%
2022/09/15	6.3	165.65	2.2	164.50	161.00	4.1	33,151	0.01%
2022/09/14	2	170.25	2	169.75	169.50	0	33,183	0.00%
2022/09/13	7	175.79	9	175.83	176.00	-2	33,222	-0.01%
2022/09/12	5	177.00	13	174.04	173.00	-8	33,278	-0.02%
2022/09/08	19	175.45	13	174.92	175.50	6	33,482	0.02%
2022/09/07	14	175.96	14.1	174.74	176.00	-0.1	33,488	0.00%
2022/09/06	10.1	176.82	17.1	176.14	175.50	-7	33,699	-0.02%
2022/09/05	15	183.87	14	183.21	179.50	1	33,603	0.00%
2022/09/02	26	187.48	19	187.05	188.00	7	33,488	0.02%
2022/09/01	16	183.66	21.4	182.29	181.00	-5.4	33,293	-0.02%
2022/08/31	7	188.29	3	188.83	187.00	4	33,223	0.01%
2022/08/30	19.1	189.16	8	189.75	188.50	11.1	33,343	0.03%
2022/08/29	10.1	185.03	19	186.58	190.00	-8.9	33,178	-0.03%
2022/08/26	41	198.73	49	196.18	191.00	-8	33,079	-0.02%
2022/08/25	58.2	195.41	77	195.47	195.00	-18.8	32,887	-0.06%
2022/08/24	33	189.76	22	188.09	186.00	11	32,679	0.03%
2022/08/23	40	188.79	21	186.07	190.50	19	32,474	0.06%
2022/08/22	71.2	191.59	65.1	188.58	186.00	6.2	32,316	0.02%
2022/08/19	42.5	194.51	39.1	194.06	189.50	3.4	32,358	0.01%
2022/08/18	55.1	182.54	72	185.23	189.00	-16.9	31,931	-0.05%
2022/08/17	26	176.54	19	176.66	175.50	7	31,262	0.02%
2022/08/16	29	177.53	39.1	177.59	175.50	-10.1	31,269	-0.03%
2022/08/15	59.6	175.80	49.1	176.95	178.00	10.5	31,286	0.03%
2022/08/12	83	164.83	85.5	159.90	170.50	-2.5	30,694	-0.01%
2022/08/11	31	155.76	37.1	155.24	155.00	-6.1	30,349	-0.02%
2022/08/10	73.2	149.54	64.1	150.52	149.00	9.2	30,681	0.03%
2022/08/09	54	154.24	53	153.97	154.50	1	30,843	0.00%
2022/08/08	38.1	155.43	32	157.31	154.50	6.1	31,057	0.02%
2022/08/05	143.1	157.35	154.1	156.95	159.50	-11.1	31,147	-0.04%	大買/大賣/
2022/08/04	40	147.35	30.1	148.91	149.00	9.9	31,240	0.03%
2022/08/03	56.4	150.37	62	151.20	148.50	-5.6	31,290	-0.02%
2022/08/02	67.1	149.66	82	149.28	151.50	-15	31,482	-0.05%
2022/08/01	45.2	154.18	51	155.02	153.00	-5.8	31,442	-0.02%
2022/07/29	25.3	156.82	24	157.75	156.00	1.3	31,376	0.00%
2022/07/28	143.1	159.20	146	159.17	155.50	-2.9	31,475	-0.01%	大買/大賣/
2022/07/27	198.7	166.86	171	164.72	163.00	27.7	30,798	0.09%	大買/大賣/
2022/07/26	31	179.68	30	179.73	177.50	1	29,889	0.00%
2022/07/25	27	179.96	26	179.12	181.50	1	29,826	0.00%
2022/07/22	74.2	183.40	60	181.76	180.50	14.2	29,766	0.05%
2022/07/21	138	171.94	137.8	170.29	179.00	0.2	29,265	0.00%	大買/大賣/
2022/07/20	64	161.95	57	162.38	163.00	7	28,744	0.02%
2022/07/19	65.2	155.86	59	156.41	154.00	6.2	28,522	0.02%
2022/07/18	66.1	159.08	69.2	158.97	158.00	-3.2	28,377	-0.01%
2022/07/15	16.2	152.42	13	153.19	152.50	3.2	28,062	0.01%
2022/07/14	1	153.00	3.6	150.64	150.00	-2.6	28,107	-0.01%
2022/07/13	5.3	151.98	10.2	156.90	146.50	-4.9	27,985	-0.02%
2022/07/12	27.2	158.37	26	153.15	150.00	1.2	28,075	0.00%
2022/07/11	10	165.40	7	163.86	162.00	3	28,455	0.01%
2022/07/08	32	170.69	24	169.17	165.00	8	28,630	0.03%
2022/07/07	21	165.48	31	167.48	174.00	-10	28,007	-0.04%
2022/07/06	20.3	168.24	17.2	165.50	160.50	3.1	27,834	0.01%
2022/07/05	262.2	174.41	258.1	167.86	174.00	4.1	27,750	0.01%	大買/大賣/
2022/07/04	52	171.27	53.2	172.18	172.50	-1.2	27,851	0.00%
2022/07/01	105.6	177.62	100.5	177.33	172.00	5.1	27,944	0.02%	大買/
2022/06/30	51.2	187.44	52.3	187.44	191.00	-1.1	27,826	0.00%
2022/06/29	30	191.25	50.2	192.07	194.50	-20.2	27,816	-0.07%
2022/06/28	72.1	188.55	70.1	189.77	190.00	2	27,790	0.01%
2022/06/27	95.1	199.46	100	198.20	198.00	-5	28,067	-0.02%
2022/06/24	86.2	188.67	69	189.54	187.50	17.2	28,540	0.06%
2022/06/23	84	189.33	85	188.59	190.00	-1	28,676	0.00%
2022/06/22	90.2	193.62	88	195.82	186.50	2.2	28,328	0.01%
2022/06/21	61.2	206.12	62.1	203.47	207.00	-0.9	28,133	0.00%
2022/06/20	80.2	205.34	81	207.18	201.50	-0.9	28,206	0.00%
2022/06/17	83.1	210.06	83.2	210.33	209.00	-0.1	28,277	0.00%
2022/06/16	40.1	230.04	39	228.96	214.50	1.1	28,039	0.00%
2022/06/15	24.1	230.89	21.2	232.17	228.50	2.9	28,074	0.01%
2022/06/14	21	223.10	18	223.86	225.50	3	28,220	0.01%
2022/06/13	23.1	218.46	22	219.77	226.00	1.1	28,523	0.00%
2022/06/10	55	224.68	56	219.48	225.50	-1	29,039	0.00%
2022/06/09	108	223.90	115	222.38	224.00	-7	29,291	-0.02%	大買/大賣/
2022/06/08	91	229.71	88	223.10	222.50	3	29,488	0.01%
2022/06/07	69	226.61	69.4	228.20	228.50	-0.4	30,017	0.00%
2022/06/06	56	227.02	57	228.40	231.50	-1	30,785	0.00%
2022/06/02	86.5	230.44	70.3	232.17	226.00	16.2	31,348	0.05%
2022/06/01	102.2	241.32	104	241.50	238.00	-1.8	31,717	-0.01%	大買/大賣/
2022/05/31	30	236.73	28	238.05	240.50	2	31,931	0.01%
2022/05/30	32	238.03	35	238.96	242.00	-3	32,963	-0.01%
2022/05/27	132.1	238.69	130	240.44	231.00	2.1	33,710	0.01%	大買/大賣/
2022/05/26	66.2	245.28	56	240.64	238.50	10.2	34,303	0.03%
2022/05/25	36.2	253.42	31	253.82	255.00	5.2	34,805	0.01%
2022/05/24	59	253.08	67.3	254.88	250.00	-8.3	35,532	-0.02%
2022/05/23	57.4	269.66	55	270.59	257.50	2.4	36,322	0.01%
2022/05/20	52	268.67	47	270.51	269.50	5	36,532	0.01%
2022/05/19	40	266.38	40	266.86	269.50	0	36,484	0.00%
2022/05/18	43.6	264.38	47.3	265.56	268.00	-3.7	36,532	-0.01%
2022/05/17	17	252.85	19	253.61	255.00	-2	36,520	-0.01%
2022/05/16	24.4	265.00	13	261.08	252.50	11.4	37,163	0.03%
2022/05/13	37.1	260.96	39	261.42	257.00	-1.9	37,394	-0.01%
2022/05/12	58.1	257.22	68	257.12	254.50	-10	37,471	-0.03%
2022/05/11	70	253.54	69	253.22	257.50	1	37,788	0.00%
2022/05/10	26	247.19	20	249.90	255.00	6	37,985	0.02%
2022/05/09	12	257.13	11	262.77	246.50	1	38,497	0.00%
2022/05/06	12.1	275.64	8	274.50	272.00	4.1	38,829	0.01%
2022/05/05	16.2	278.77	23.2	278.36	286.00	-7.1	38,763	-0.02%
2022/05/04	6	264.00	6	262.83	262.50	0	38,558	0.00%
2022/05/03	8	265.06	9	264.67	264.50	-1	38,787	0.00%
2022/04/29	25	263.00	22	262.07	260.50	3	38,955	0.01%
2022/04/28	41	256.52	43	257.92	260.00	-2	38,880	-0.01%
2022/04/27	26.1	246.94	22.3	244.54	252.50	3.8	38,898	0.01%
2022/04/26	12.1	247.24	10	246.23	242.50	2	38,817	0.01%
2022/04/25	14.1	250.07	21.1	251.73	248.50	-7	39,070	-0.02%
2022/04/22	10	264.86	11.4	264.42	267.50	-1.4	39,245	0.00%
2022/04/21	19.2	276.52	11	275.86	275.00	8.2	39,660	0.02%
2022/04/20	8.1	270.74	16	273.28	276.50	-7.9	39,824	-0.02%
2022/04/19	31.2	274.27	16	270.56	268.50	15.2	39,943	0.04%
2022/04/18	19	262.91	22.1	263.33	272.50	-3.1	40,018	-0.01%
2022/04/15	31	264.58	38	264.61	265.50	-7	40,260	-0.02%
2022/04/14	27	285.15	24	282.42	281.50	3	40,341	0.01%
2022/04/13	12	285.63	13	286.50	289.50	-1	40,256	0.00%
2022/04/12	39	282.64	37	280.91	281.50	2	40,177	0.00%
2022/04/11	46	291.15	56	287.26	281.00	-10	39,911	-0.03%
2022/04/08	50	299.19	45	300.42	301.50	5	39,727	0.01%
2022/04/07	38.2	310.81	29	308.26	296.00	9.2	39,457	0.02%
2022/04/06	46	312.18	45	312.60	317.00	1	39,182	0.00%
2022/04/01	18	305.42	20.2	304.75	312.00	-2.2	39,128	-0.01%
2022/03/31	47.5	308.95	44	310.53	305.50	3.5	39,374	0.01%
2022/03/30	48	324.33	46.1	321.80	312.50	1.9	39,541	0.00%
2022/03/29	26	316.04	28	317.96	322.50	-2	39,675	0.00%
2022/03/28	21	295.38	22	294.48	311.00	-1	40,065	0.00%
2022/03/25	10	293.24	23.1	295.38	296.00	-13	40,418	-0.03%
2022/03/24	18	286.31	19	285.95	287.50	-1	40,965	0.00%
2022/03/23	28.1	293.88	27	292.00	284.00	1.1	42,365	0.00%
2022/03/22	50.1	284.93	43.2	286.33	282.00	6.9	42,972	0.02%
2022/03/21	19.1	279.53	15	278.77	274.50	4.1	43,100	0.01%
2022/03/18	76.2	273.24	73	274.47	273.00	3.2	43,130	0.01%
2022/03/17	66	274.58	61	273.32	275.00	5	42,942	0.01%
2022/03/16	61	259.76	68	260.07	255.00	-7	42,428	-0.02%
2022/03/15	55.4	273.18	52	271.42	260.50	3.4	42,269	0.01%
2022/03/14	28	291.20	39	290.00	286.00	-11	42,126	-0.03%
2022/03/11	27	281.70	27.3	281.95	287.00	-0.3	41,766	0.00%
2022/03/10	216	288.07	216	284.12	281.00	0	41,630	0.00%	大買/大賣/
2022/03/09	183	282.08	159	278.35	275.00	24	41,146	0.06%	大買/大賣/
2022/03/08	58	288.93	53	284.93	273.50	5	40,380	0.01%
2022/03/07	35	285.54	44	284.05	287.50	-9	39,594	-0.02%
2022/03/04	71	299.97	71	294.98	288.00	0	39,069	0.00%
2022/03/03	179	319.85	176	316.83	312.00	3	38,732	0.01%	大買/大賣/
2022/03/02	200	297.58	199.2	299.67	307.00	0.8	37,914	0.00%	大買/大賣/
2022/03/01	128.1	286.39	133	284.52	299.50	-4.9	37,091	-0.01%	大買/大賣/
2022/02/25	81	267.66	94	265.44	272.50	-13	36,252	-0.04%
2022/02/24	157	247.38	156	248.31	248.00	1	35,583	0.00%	大買/大賣/
2022/02/23	100	245.26	96	247.19	245.00	4	34,753	0.01%
2022/02/22	138.1	238.69	139	239.05	233.50	-0.9	33,923	0.00%	大買/大賣/
2022/02/21	93	236.66	95	234.94	239.00	-2	33,503	-0.01%
2022/02/18	133	235.06	134.1	235.94	238.50	-1.1	33,774	0.00%	大買/大賣/
2022/02/17	23	238.37	25	235.38	233.00	-2	33,898	-0.01%
2022/02/16	41	244.56	48.1	246.24	243.00	-7.1	33,682	-0.02%
2022/02/15	201	240.68	201	233.71	232.00	0	33,336	0.00%	大買/大賣/
2022/02/14	75.1	232.41	64	230.84	231.00	11	33,092	0.03%
2022/02/11	92	243.23	95.4	243.83	244.00	-3.4	33,159	-0.01%
2022/02/10	138	239.27	152	240.42	234.00	-14	32,875	-0.04%	大買/大賣/
2022/02/09	107	235.05	107.4	235.39	236.50	-0.4	32,706	0.00%	大買/大賣/
2022/02/08	208	221.55	205.6	212.94	224.00	2.4	32,424	0.01%	大買/大賣/
2022/02/07	16	200.53	16	202.59	209.50	0	32,386	0.00%
2022/01/26	67	205.38	69	206.22	199.50	-2	32,810	-0.01%
2022/01/25	197	209.02	197	209.61	205.50	0	33,233	0.00%	大買/大賣/
2022/01/24	185	212.51	182	211.34	213.50	3	33,695	0.01%	大買/大賣/
2022/01/21	14.2	215.11	15	215.80	216.00	-0.8	34,692	0.00%
2022/01/20	173	215.65	174	216.46	219.00	-1	35,430	0.00%	大買/大賣/
2022/01/19	199	213.92	208	213.03	215.00	-9	36,018	-0.02%	大買/大賣/
2022/01/18	156.1	216.71	153.1	213.99	209.00	3	36,701	0.01%	大買/大賣/
2022/01/17	51.3	210.77	46	212.07	214.50	5.3	37,392	0.01%
2022/01/14	26.2	208.78	28.4	210.93	213.00	-2.2	37,851	-0.01%
2022/01/13	190	199.14	191	196.20	200.50	-1	38,128	0.00%	大買/大賣/
2022/01/12	195.6	201.03	196	199.67	200.50	-0.4	38,678	0.00%	大買/大賣/
2022/01/11	138.2	200.76	136	203.39	199.00	2.2	39,898	0.01%	大買/大賣/
2022/01/10	206.1	209.66	198.1	206.70	207.00	8	40,656	0.02%	大買/大賣/
2022/01/07	221.1	212.22	220	204.97	199.00	1.1	41,496	0.00%	大買/大賣/
2022/01/06	210.2	212.96	213	211.80	211.00	-2.8	41,693	-0.01%	大買/大賣/
2022/01/05	174	219.57	163	220.95	218.50	11	42,783	0.03%	大買/大賣/
2022/01/04	96.1	227.58	97	229.17	221.00	-0.9	44,346	0.00%
2022/01/03	41	234.57	35	234.96	226.00	6	44,732	0.01%
2021/12/30	125	235.61	140	236.60	239.00	-15	44,982	-0.03%	大買/大賣/
2021/12/29	66	239.26	47	240.26	238.00	19	44,942	0.04%
2021/12/28	32.1	241.45	38	241.04	245.50	-5.9	45,334	-0.01%
2021/12/27	60.1	244.10	50.1	244.54	238.50	10	45,452	0.02%
2021/12/24	54	246.57	54	247.92	249.00	0	45,182	0.00%
2021/12/23	93	246.60	93.1	247.27	243.00	-0.1	45,107	0.00%
2021/12/22	181.3	243.04	182.1	242.97	243.00	-0.8	44,945	0.00%	大買/大賣/
2021/12/21	40	227.91	51	230.90	238.50	-11	44,416	-0.02%
2021/12/20	211	226.24	202	219.20	217.00	9	43,896	0.02%	大買/大賣/
2021/12/17	117	222.96	123	223.59	225.50	-6	43,928	-0.01%	大買/大賣/
2021/12/16	24	207.94	35.3	211.67	217.50	-11.3	42,868	-0.03%
2021/12/15	163	195.35	176.1	186.07	198.00	-13.1	42,239	-0.03%	大買/大賣/
2021/12/14	70.1	185.17	54	185.69	180.00	16.1	42,330	0.04%
2021/12/13	17	192.91	18	193.89	194.00	-1	43,128	0.00%
2021/12/10	3	188.33	4	190.00	187.50	-1	43,465	0.00%
2021/12/09	46	194.62	36	193.08	188.50	10	44,281	0.02%
2021/12/08	19	190.00	43.3	190.53	194.50	-24.3	44,790	-0.05%
2021/12/07	7.2	177.18	9	177.33	177.00	-1.8	44,992	0.00%
2021/12/06	30.1	181.28	11	179.14	178.50	19.1	45,320	0.04%
2021/12/03	7	190.36	7.1	190.37	190.00	-0.1	45,555	0.00%
2021/12/02	5.1	184.97	2	184.50	184.50	3.1	45,714	0.01%
2021/12/01	74	185.47	75	181.30	187.00	-1	45,984	0.00%
2021/11/30	6.1	186.84	22	187.57	186.00	-15.9	46,512	-0.03%
2021/11/29	126	179.07	132	179.30	183.00	-6	47,677	-0.01%	大買/大賣/
2021/11/26	214	181.37	213	174.62	182.00	1	48,042	0.00%	大買/大賣/
2021/11/25	176.1	180.80	176.2	179.03	176.50	-0.1	47,917	0.00%	大買/大賣/
2021/11/24	137.3	178.75	135.1	180.73	179.00	2.2	47,883	0.00%	大買/大賣/
2021/11/23	170	184.48	167.2	184.01	184.50	2.9	48,613	0.01%	大買/大賣/
2021/11/22	111	189.81	106	188.10	190.00	5	48,686	0.01%	大買/大賣/
2021/11/19	211.9	194.05	210	192.01	190.50	1.8	48,565	0.00%	大買/大賣/
2021/11/18	247.3	196.76	241.3	200.48	196.00	6	48,409	0.01%	大買/大賣/
2021/11/17	161	200.50	175.4	203.16	206.00	-14.3	48,307	-0.03%	大買/大賣/
2021/11/16	289.4	195.23	277	200.46	193.50	12.4	47,897	0.03%	大買/大賣/
2021/11/15	210	195.35	221	197.15	198.50	-11	47,378	-0.02%	大買/大賣/
2021/11/12	310	198.36	274	192.79	189.00	36	47,110	0.08%	大買/大賣/
2021/11/11	222	189.65	214.1	188.78	191.00	7.9	46,520	0.02%	大買/大賣/
2021/11/10	191	182.64	200	186.51	194.00	-9	46,153	-0.02%	大買/大賣/
2021/11/09	182.1	186.95	181	186.76	181.00	1.1	45,662	0.00%	大買/大賣/
2021/11/08	291	185.19	280	187.60	181.00	11	45,141	0.02%	大買/大賣/
2021/11/05	205.1	191.35	208.3	186.31	197.00	-3.2	44,724	-0.01%	大買/大賣/
2021/11/04	239	193.74	237	194.68	190.50	2	44,059	0.00%	大買/大賣/
2021/11/03	227	194.46	228	196.39	193.50	-1	43,471	0.00%	大買/大賣/
2021/11/02	232	202.54	229	206.03	205.50	3	43,072	0.01%	大買/大賣/
2021/11/01	216.1	214.83	212	208.91	210.00	4.1	42,405	0.01%	大買/大賣/
2021/10/29	99.2	206.48	96.1	204.71	201.00	3.1	41,622	0.01%
2021/10/28	201	192.33	205.7	193.97	196.50	-4.7	40,311	-0.01%	大買/大賣/
2021/10/27	182	177.71	222.7	170.74	179.00	-40.6	39,421	-0.10%	大買/大賣/
2021/10/26	208.1	172.88	202.1	176.63	163.00	6	38,611	0.02%	大買/大賣/
2021/10/25	113.1	170.96	107.1	171.82	176.00	6	37,727	0.02%	大買/大賣/
2021/10/22	25	161.10	184	158.59	166.50	-159	36,525	-0.44%	大賣/鉅額交易
2021/10/21	179	152.46	185	153.34	151.50	-6	35,522	-0.02%	大買/大賣/
2021/10/20	261	149.52	263	151.10	153.50	-2	34,614	-0.01%	大買/大賣/
2021/10/19	290	145.38	292	148.46	147.50	-2	33,683	-0.01%	大買/大賣/
2021/10/18	150	140.90	147.1	141.72	141.00	3	32,110	0.01%	大買/大賣/
2021/10/15	255.1	133.60	257.9	135.35	143.00	-2.9	31,001	-0.01%	大買/大賣/
2021/10/14	195	129.30	196	131.16	130.00	-1	29,551	0.00%	大買/大賣/
2021/10/13	155.2	134.35	155	134.67	131.50	0.2	28,779	0.00%	大買/大賣/
2021/10/12	136.2	131.18	144.2	130.21	133.00	-7.9	27,418	-0.03%	大買/大賣/
2021/10/08	8	124.88	29.1	128.52	130.00	-21.1	25,623	-0.08%
2021/10/07	6	114.50	28	116.55	118.50	-22	25,160	-0.09%
2021/10/06	17.1	110.20	9	110.33	108.00	8	25,003	0.03%
2021/10/05	25.1	107.07	22	108.91	112.00	3.1	25,354	0.01%
2021/10/04	25	111.12	27	111.87	109.00	-2	25,273	-0.01%
2021/10/01	80	112.19	106	109.92	107.50	-26	25,585	-0.10%	大賣/
2021/09/30	12	115.17	12	115.08	115.00	0	25,583	0.00%
2021/09/29	36.2	114.69	20.1	113.90	115.00	16.2	25,693	0.06%
2021/09/28	39.2	118.06	53	118.92	120.50	-13.8	25,254	-0.05%
2021/09/27	50	118.17	17	117.71	114.50	33	24,602	0.13%
2021/09/24	29	119.45	40.1	119.33	118.00	-11.1	24,250	-0.05%
2021/09/23	26	113.29	27.1	113.86	115.50	-1	23,388	0.00%
2021/09/22	10	109.20	6	110.00	106.00	4	23,034	0.02%
2021/09/17	23	112.87	33	112.29	114.00	-10	22,693	-0.04%
2021/09/16	33	115.06	31	114.85	112.50	2	22,132	0.01%
2021/09/15	14	111.57	7	111.57	111.50	7	21,085	0.03%
2021/09/14	22	110.59	32.1	111.94	115.00	-10.1	20,608	-0.05%
2021/09/13	60.1	110.99	42	110.37	109.00	18.1	19,661	0.09%
2021/09/10	27	104.32	26.1	107.01	110.50	1	18,802	0.01%
2021/09/09	30.1	99.85	35	100.39	100.50	-4.9	18,216	-0.03%
2021/09/08	36	97.48	49	96.04	93.40	-13	17,894	-0.07%
2021/09/07	39	101.46	22	99.14	98.30	17	17,543	0.10%
2021/09/06	10	111.60	13.2	112.19	109.00	-3.2	17,535	-0.02%
2021/09/03	28.1	111.40	17.2	111.12	110.00	10.9	17,809	0.06%
2021/09/02	44.2	112.42	39	112.10	109.00	5.2	17,265	0.03%
2021/09/01	13	105.27	33	105.56	109.00	-20	15,914	-0.13%
2021/08/31	18	99.96	4	98.73	99.20	14	15,298	0.09%
2021/08/30	7	103.29	4	103.50	103.00	3	15,046	0.02%
2021/08/27	31	106.44	27	106.78	103.50	4	15,000	0.03%
2021/08/26	1	102.53	13.2	103.45	104.00	-12.2	14,197	-0.09%
2021/08/25	1	96.00	3	95.14	94.80	-2	14,015	-0.01%
2021/08/24	6	97.17	8	96.83	94.30	-2	14,283	-0.01%
2021/08/23	7.1	95.05	2	96.10	94.40	5.1	14,264	0.04%
2021/08/20	2	89.75	3	91.40	90.90	-1	14,185	-0.01%
2021/08/19	2	88.10	2	89.11	86.20	0	14,118	0.00%
2021/08/18	1	85.17	5	88.34	89.80	-4	14,353	-0.03%
2021/08/17	3	90.20	3	89.60	86.70	0	14,560	0.00%
2021/08/16	3	91.23	5	91.08	92.40	-2	14,540	-0.01%
2021/08/13	2	93.40	2	91.50	92.10	0	14,543	0.00%
2021/08/12	2	96.55	2	95.50	95.40	0	14,571	0.00%
2021/08/11	0	0.00	1.2	98.92	97.10	-1.2	14,663	-0.01%
2021/08/10	2	98.45	4	98.18	97.30	-2	14,664	-0.01%
2021/08/09	8	100.18	7	99.59	98.80	1	14,657	0.01%
2021/08/06	11	98.98	11	100.32	99.30	0	14,668	0.00%
2021/08/05	9	106.44	2	107.25	106.00	7	14,479	0.05%
2021/08/04	12	112.46	36	108.51	108.50	-24	14,651	-0.16%
2021/08/03	5	111.30	3.1	113.58	114.50	1.9	14,710	0.01%
2021/08/02	3	111.33	1.6	110.67	112.00	1.4	14,752	0.01%
2021/07/30	3.1	109.83	6	113.91	112.50	-2.9	14,891	-0.02%
2021/07/29	10.4	107.39	4.4	109.32	108.00	6	14,903	0.04%
2021/07/28	32	106.95	32.1	105.50	105.00	-0.1	15,093	0.00%
2021/07/27	4	117.63	2	117.25	116.50	2	15,783	0.01%
2021/07/26	14	122.35	1	119.50	121.50	13	16,255	0.08%
2021/07/23	8	113.69	3	111.83	112.50	5	17,371	0.03%
2021/07/22	15	117.00	6.2	117.15	118.50	8.8	18,178	0.05%
2021/07/21	6	110.08	6.2	108.90	110.00	-0.2	18,336	0.00%
2021/07/20	4	112.50	0	112.42	111.50	4	18,661	0.02%
2021/07/19	1	110.75	0	0.00	118.00	1	18,678	0.01%
2021/07/16	1	108.00	6	107.83	109.00	-5	18,767	-0.03%
2021/07/15	3.2	107.07	12	104.42	109.00	-8.8	18,898	-0.05%
2021/07/14	22	113.27	17	109.59	114.00	5	18,999	0.03%
2021/07/13	18	114.19	26	114.46	111.00	-8	18,915	-0.04%
2021/07/12	38	111.15	49	111.24	110.50	-11	18,689	-0.06%
2021/07/09	20	102.33	88	104.79	106.50	-68	18,206	-0.37%
2021/07/08	43	95.46	32	96.15	97.10	11	18,020	0.06%
2021/07/07	84	90.20	13.3	91.25	91.80	70.7	17,495	0.40%
2021/07/06	17.2	83.76	8.1	84.58	83.50	9.1	17,327	0.05%
2021/07/05	2	80.40	11	84.24	85.40	-9	17,067	-0.05%
2021/07/02	5	75.52	7	75.66	77.70	-2	16,992	-0.01%
2021/07/01	3	74.90	5	75.44	74.00	-2	17,167	-0.01%
2021/06/30	8	76.24	5	75.52	76.10	3	17,153	0.02%
2021/06/29	6	77.95	8	77.06	75.50	-2	17,130	-0.01%
2021/06/28	6	75.87	1	76.00	76.30	5	16,934	0.03%
2021/06/25	4	76.90	6	76.63	75.60	-2	16,899	-0.01%
2021/06/24	2	76.65	4	76.98	76.70	-2	16,852	-0.01%
2021/06/23	6	77.38	6	77.37	76.70	0	16,816	0.00%
2021/06/22	8	75.95	7	74.89	74.80	1	16,677	0.01%
2021/06/21	4	75.58	5	76.04	75.20	-1	16,606	-0.01%
2021/06/18	19	77.46	15	77.52	76.30	4	16,489	0.02%
2021/06/17	3	76.63	3	76.77	77.60	0	16,286	0.00%
2021/06/16	15	75.41	2	75.60	75.10	13	16,105	0.08%
2021/06/15	28.1	77.06	25	76.80	78.10	3.1	15,932	0.02%
2021/06/11	11	77.51	17.4	78.02	78.10	-6.4	15,368	-0.04%
2021/06/10	3	71.63	8.1	71.84	71.00	-5.1	14,589	-0.03%
2021/06/09	11	70.42	3	70.43	69.80	8	14,417	0.06%
2021/06/08	3	71.10	8	71.04	71.40	-5	14,302	-0.03%
2021/06/07	1	69.60	7.3	69.89	71.10	-6.3	14,221	-0.04%
2021/06/04	10.1	70.01	4	70.35	69.10	6.1	14,091	0.04%
2021/06/03	1	69.80	2	70.40	70.80	-1	13,914	-0.01%
2021/06/02	5	69.62	2.1	69.02	69.00	2.9	13,719	0.02%
2021/06/01	6	70.13	18	69.74	69.40	-12	13,598	-0.09%
2021/05/31	10	68.30	5	68.76	68.40	5	13,283	0.04%
2021/05/28	0	0.00	12	67.44	67.50	-12	13,129	-0.09%
2021/05/27	12.3	66.53	2	65.90	65.60	10.3	13,009	0.08%
2021/05/26	22	66.90	14	67.84	66.30	8	12,918	0.06%
2021/05/25	18	65.78	16	65.70	67.50	2	12,631	0.02%
2021/05/24	3	61.00	1	61.90	61.40	2	12,312	0.02%
2021/05/21	0.3	60.00	0	0.00	59.80	0.3	12,295	0.00%
2021/05/20	3.3	59.02	2.1	59.96	58.80	1.3	12,298	0.01%
2021/05/19	5.1	58.30	5.1	59.18	58.20	-0.1	12,244	0.00%
2021/05/18	4	56.73	7	58.10	58.50	-3	12,109	-0.02%
2021/05/17	2	56.00	2.2	54.60	53.20	-0.2	12,039	0.00%
2021/05/14	7.1	60.46	12.2	59.03	57.60	-5.1	11,963	-0.04%
2021/05/13	5	60.00	37.3	60.75	59.50	-32.3	11,838	-0.27%
2021/05/12	21.2	61.38	15	61.28	59.40	6.2	11,728	0.05%
2021/05/11	7.3	64.70	23	62.49	63.30	-15.7	11,444	-0.14%
2021/05/10	11.1	66.12	2.6	66.66	66.90	8.5	11,262	0.08%
2021/05/07	14	69.01	12	68.24	68.00	2	11,214	0.02%
2021/05/06	8	67.71	5.1	67.12	67.00	2.9	11,047	0.03%
2021/05/05	11.2	68.90	12	67.98	66.50	-0.9	10,896	-0.01%
2021/05/04	13	70.32	17.2	71.70	73.80	-4.2	10,606	-0.04%
2021/05/03	15.1	71.52	7	71.36	69.80	8.1	10,416	0.08%
2021/04/29	47.2	72.02	30.1	73.48	74.50	17.1	10,415	0.16%
2021/04/28	91.1	64.04	125	66.88	67.80	-33.9	9,319	-0.36%	大賣/
2021/04/27	4	61.08	1.6	62.13	61.70	2.4	8,510	0.03%
2021/04/26	35	61.54	46.6	62.48	62.60	-11.6	8,303	-0.14%
2021/04/23	13	58.54	2	58.70	58.80	11	7,967	0.14%
2021/04/22	2	58.00	2	59.10	56.50	0	8,021	0.00%
2021/04/21	40	60.11	205	58.83	58.70	-165	7,949	-2.08%	大賣/鉅額交易
2021/04/20	9	59.76	11	59.95	61.00	-2	7,961	-0.03%
2021/04/19	9	59.88	4	59.25	59.00	5	7,977	0.06%
2021/04/16	2	59.20	65	59.15	59.50	-63	7,882	-0.80%
2021/04/15	5	57.63	8	58.04	59.30	-3	7,719	-0.04%
2021/04/14	68	58.28	3	57.77	56.40	65	7,561	0.86%
2021/04/13	26	58.26	10	57.74	57.90	16	7,244	0.22%
2021/04/12	22	58.61	21	57.83	56.90	1	6,962	0.01%
2021/04/09	23	59.56	4	58.73	57.50	19	6,837	0.28%
2021/04/08	3	57.00	25.5	56.76	57.20	-22.5	6,536	-0.34%
2021/04/07	25.1	56.32	13.5	55.47	57.40	11.6	6,373	0.18%
2021/04/06	0	0.00	1	53.40	53.40	-1	6,225	-0.02%
2021/04/01	1	53.00	0	0.00	53.00	1	6,271	0.02%
2021/03/31	4	52.63	1	52.70	52.10	3	6,248	0.05%
2021/03/30	2	52.00	0	0.00	52.40	2	6,224	0.03%
2021/03/29	0	0.00	4	51.98	51.90	-4	6,285	-0.06%
2021/03/26	0	0.00	1	51.30	52.10	-1	6,383	-0.02%
2021/03/23	0	0.00	2	51.60	51.10	-2	6,429	-0.03%
2021/03/19	2	50.65	0	0.00	51.00	2	6,639	0.03%
2021/03/17	2	51.80	0	0.00	51.90	2	6,711	0.03%
2021/03/16	2	52.10	0	0.00	51.90	2	6,770	0.03%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/09	1	49.60	1	49.30	49.50	0	8,093	0.00%
2021/03/05	0	0.00	5	50.16	49.95	-5	8,098	-0.06%
2021/03/04	4	50.90	0	0.00	50.90	4	8,126	0.05%
2021/03/03	3	51.33	2	51.00	51.90	1	8,098	0.01%
2021/03/02	1	53.00	2	52.75	52.10	-1	8,061	-0.01%
2021/02/26	1	52.80	0	0.00	53.00	1	8,057	0.01%
2021/02/25	10	54.00	0	0.00	53.40	10	8,060	0.12%
2021/02/24	7	54.03	4	54.43	53.90	3	8,146	0.04%
2021/02/23	10	55.00	0	0.00	55.40	10	8,135	0.12%
2021/02/22	6	56.37	3	57.20	57.30	3	8,151	0.04%
2021/02/19	4	53.85	2	54.75	55.90	2	8,006	0.02%
2021/02/18	2	53.45	27	53.70	54.00	-25	7,934	-0.32%
2021/02/17	2	53.10	3	52.70	53.20	-1	7,932	-0.01%
2021/02/05	2	51.70	1	51.70	51.80	1	7,883	0.01%
2021/02/04	4	52.80	8	52.80	52.20	-4	7,859	-0.05%
2021/02/03	5	54.30	5	53.62	53.30	0	7,823	0.00%
2021/02/01	0	0.00	1	51.40	51.40	-1	7,737	-0.01%
2021/01/29	42	54.90	2	53.30	52.20	40	7,685	0.52%
2021/01/28	15	53.64	22	53.52	53.40	-7	7,537	-0.09%
2021/01/27	5	52.46	6	52.70	52.50	-1	7,391	-0.01%
2021/01/26	18	53.43	8	52.43	51.10	10	7,215	0.14%
2021/01/25	122	56.48	35	54.45	54.10	87	7,011	1.24%	大買/
2021/01/22	40	54.11	28	57.09	57.90	12	6,417	0.19%
2021/01/21	3	52.87	2.2	52.18	52.70	0.8	5,889	0.01%
2021/01/20	1	51.00	2	52.00	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	1	53.00	53.00	-1	5,727	-0.02%
2021/01/18	2.1	52.29	0	0.00	52.40	2.1	5,755	0.04%
2021/01/15	7	54.07	3	54.50	53.40	4	5,758	0.07%
2021/01/14	50.1	54.24	0	0.00	54.00	50.1	5,626	0.89%
2021/01/13	1	52.90	8	53.65	54.00	-7	5,539	-0.13%
2021/01/12	0	0.00	9	52.96	52.00	-9	5,405	-0.17%
2021/01/11	0	0.00	1	49.75	51.60	-1	5,245	-0.02%
2021/01/08	0	0.00	2	49.15	48.75	-2	5,169	-0.04%
2021/01/07	2	49.75	1	50.20	49.75	1	5,113	0.02%
2021/01/06	2	50.10	5	49.30	49.30	-3	5,073	-0.06%
2021/01/04	0	0.00	3	51.60	52.20	-3	4,891	-0.06%
2020/12/31	17	51.78	17	51.27	50.90	0	4,803	0.00%
2020/12/30	0	0.00	1	51.80	51.50	-1	4,777	-0.02%
2020/12/29	7	52.40	10.2	52.03	51.90	-3.2	4,740	-0.07%
2020/12/28	2	51.20	1.2	50.71	51.80	0.8	4,581	0.02%
2020/12/25	0	0.00	1	50.60	50.70	-1	4,467	-0.02%
2020/12/24	1	51.10	17	51.26	51.00	-16	4,432	-0.36%
2020/12/23	8	50.96	9	51.23	51.20	-1	4,403	-0.02%
2020/12/22	12	50.92	0	0.00	49.65	12	4,331	0.28%
2020/12/21	5	49.92	1	48.65	49.20	4	4,222	0.09%
2020/12/17	1	51.10	0	0.00	49.80	1	4,147	0.02%
2020/12/16	1	50.80	4	50.60	50.50	-3	4,107	-0.07%
2020/12/15	21	51.70	8	52.80	50.40	13	4,083	0.32%
2020/12/14	1	50.50	0	0.00	50.50	1	3,880	0.03%
2020/12/11	1	51.60	2	51.05	49.50	-1	3,852	-0.03%
2020/12/10	1	51.70	1	50.30	50.70	0	3,835	0.00%
2020/12/09	7	51.94	2	51.70	51.70	5	3,743	0.13%
2020/12/08	7	53.14	2	52.75	52.70	5	3,599	0.14%
2020/12/07	21	55.59	32	54.93	55.40	-11	3,438	-0.32%
2020/12/04	22	51.76	19	52.82	53.40	3	2,870	0.10%
2020/12/03	0	0.00	3	49.08	48.55	-3	2,374	-0.13%
2020/12/02	1	48.65	5	48.23	48.50	-4	2,332	-0.17%
2020/11/30	3	47.90	4	48.25	47.95	-1	2,292	-0.04%
2020/11/25	0	0.00	5	46.60	46.05	-5	2,250	-0.22%
2020/11/24	2	47.18	10	47.15	47.00	-8	2,210	-0.36%
2020/11/23	16	47.68	5	47.60	47.65	11	2,171	0.51%
2020/11/20	0	0.00	2	45.10	46.05	-2	2,028	-0.10%
2020/11/19	20	45.67	1	46.60	45.35	19	1,985	0.96%
2020/11/18	0	0.00	2	45.65	45.50	-2	1,872	-0.11%
2020/11/17	2	45.55	0	0.00	45.35	2	1,872	0.11%
2020/11/16	0	0.00	2	45.18	45.15	-2	1,890	-0.11%
2020/11/12	0	0.00	11	43.87	43.80	-11	1,883	-0.58%
2020/11/10	0	0.00	5	43.80	43.85	-5	1,890	-0.26%
2020/11/09	1	43.60	43	43.41	43.60	-42	1,877	-2.24%
2020/11/06	6	42.49	9	42.62	42.50	-3	1,872	-0.16%
2020/11/05	0	0.00	47	42.11	42.30	-47	1,880	-2.50%
2020/11/03	0	0.00	10	41.25	41.25	-10	1,959	-0.51%
2020/11/02	13	40.77	0	0.00	40.80	13	2,007	0.65%
2020/10/30	10	41.75	0	0.00	41.65	10	2,050	0.49%
2020/10/28	10	42.80	0	0.00	42.80	10	2,080	0.48%
2020/10/27	5	43.65	3	43.32	43.40	2	2,133	0.09%
2020/10/26	82	43.23	2	44.60	43.35	80	2,166	3.69%
2020/10/23	1	44.00	7	43.86	44.10	-6	2,143	-0.28%
2020/10/21	2	43.38	0	0.00	43.05	2	2,425	0.08%
2020/10/20	7	43.19	0	0.00	43.05	7	2,688	0.26%
2020/10/19	6	42.47	5	43.60	44.15	1	2,701	0.04%
2020/10/16	2	42.35	0	0.00	42.25	2	2,745	0.07%
2020/10/14	3	43.25	0	0.00	43.35	3	2,935	0.10%
2020/10/07	0	0.00	2	44.95	44.95	-2	3,109	-0.06%
2020/10/06	1	44.50	5	44.55	44.50	-4	3,167	-0.13%
2020/10/05	1	43.85	0	0.00	44.05	1	3,272	0.03%
2020/09/28	0	0.00	10	43.85	44.05	-10	3,909	-0.26%
2020/09/25	5	41.50	2	41.93	42.00	3	4,182	0.07%
2020/09/24	5	43.50	0	0.00	43.00	5	4,699	0.11%
2020/09/23	5	45.05	0	0.00	44.65	5	5,018	0.10%
2020/09/22	2	44.23	0	0.00	44.30	2	5,186	0.04%
2020/09/17	0	0.00	5	45.30	45.40	-5	6,221	-0.08%
2020/09/16	0	0.00	5	45.10	45.05	-5	6,332	-0.08%
2020/09/15	5	45.35	13	45.47	45.40	-8	6,368	-0.13%
2020/09/14	5	43.05	0	0.00	44.00	5	6,492	0.08%
2020/09/11	3	43.00	5	43.15	42.90	-2	6,519	-0.03%
2020/08/27	0	0.00	1	44.20	44.20	-1	6,759	-0.01%
2020/08/20	1	42.65	7	41.81	42.40	-6	6,915	-0.09%
2020/08/19	5	45.00	1	45.00	45.20	4	6,871	0.06%
2020/08/17	0	0.00	3	47.00	47.00	-3	6,914	-0.04%
2020/08/12	11	46.50	1	46.75	46.60	10	6,993	0.14%
2020/08/11	0	0.00	1	47.30	47.30	-1	6,969	-0.01%
2020/08/10	1	48.70	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	46	48.17	48.45	-46	6,937	-0.66%
2020/08/06	12	47.94	9	47.81	47.70	3	6,923	0.04%
2020/08/05	3	48.50	0	0.00	48.60	3	6,887	0.04%
2020/08/04	8	47.36	7	47.58	47.80	1	6,835	0.01%
2020/08/03	42	47.15	0	0.00	47.10	42	6,806	0.62%
2020/07/31	1	47.00	16	46.90	47.05	-15	6,820	-0.22%
2020/07/30	1	47.65	0	0.00	47.80	1	6,752	0.01%
2020/07/29	24	46.68	8.1	46.49	46.95	15.9	6,725	0.24%
2020/07/28	4	48.53	1	48.05	46.20	3	6,658	0.05%
2020/07/27	3	49.65	15	49.91	49.15	-12	6,524	-0.18%
2020/07/24	21	53.87	30	52.81	52.10	-9	6,354	-0.14%
2020/07/23	19	52.64	24	53.02	52.90	-5	6,085	-0.08%
2020/07/22	2	52.20	18	52.30	52.50	-16	6,034	-0.27%
2020/07/21	8	52.44	6	52.18	53.00	2	6,100	0.03%
2020/07/20	2	50.80	2	49.23	50.80	0	6,105	0.00%
2020/07/17	15	48.94	4	50.06	48.95	11	6,066	0.18%
2020/07/16	4	50.20	0	0.00	50.10	4	6,051	0.07%
2020/07/15	0	0.00	1	52.00	50.10	-1	6,025	-0.02%
2020/07/14	4	51.23	18	51.21	51.00	-14	6,004	-0.23%
2020/07/13	0	0.00	8.6	51.14	51.60	-8.6	5,971	-0.14%
2020/07/10	32	50.55	28	50.62	50.80	4	5,933	0.07%
2020/07/09	27	53.41	26	52.81	52.60	1	5,837	0.02%
2020/07/08	34	53.17	12	52.51	54.00	22	5,663	0.39%
2020/07/07	11	51.96	27	51.80	51.50	-16	5,429	-0.29%
2020/07/06	21	54.86	6	54.12	54.00	15	5,261	0.29%
2020/07/03	17	53.90	16	54.34	52.80	1	5,033	0.02%
2020/07/02	13	48.92	12	49.83	51.30	1	4,544	0.02%
2020/07/01	1	47.25	6	47.68	47.75	-5	4,233	-0.12%
2020/06/30	9.1	47.38	11.4	47.45	46.40	-2.3	4,065	-0.06%
2020/06/29	13	46.22	23	46.72	46.50	-10	3,795	-0.26%
2020/06/24	6	45.60	24.1	45.22	44.80	-18.1	3,484	-0.52%
2020/06/23	7	43.01	6	43.23	43.35	1	3,083	0.03%
2020/06/22	1	42.60	1	42.60	42.70	0	2,987	0.00%
2020/06/19	3	42.30	4	42.40	41.00	-1	2,984	-0.03%
2020/06/18	5	41.58	7	41.65	41.80	-2	2,809	-0.07%
2020/06/17	1	41.75	0	0.00	41.70	1	2,797	0.04%
2020/06/16	3	41.78	2	41.90	41.90	1	2,819	0.04%
2020/06/15	4	41.70	1	42.00	41.45	3	2,862	0.10%
2020/06/12	4	41.15	0	0.00	41.65	4	2,889	0.14%
2020/06/08	4	44.95	1	45.15	44.90	3	3,017	0.10%
2020/06/04	0	0.00	7	44.88	45.00	-7	3,007	-0.23%
2020/06/03	3.4	44.82	1	45.00	45.05	2.4	3,010	0.08%
2020/06/02	4	44.80	0	0.00	44.40	4	2,974	0.13%
2020/06/01	10	45.00	0	0.00	45.10	10	2,948	0.34%
2020/05/29	6	43.68	2	44.40	43.60	4	2,905	0.14%
2020/05/28	0	0.00	50	43.79	43.35	-50	2,887	-1.73%
2020/05/27	0	0.00	5	43.85	43.85	-5	2,902	-0.17%
2020/05/26	0	0.00	1	43.35	43.20	-1	2,910	-0.03%
2020/05/25	57	43.59	0	0.00	43.70	57	2,915	1.96%
2020/05/22	15	44.42	1	44.35	43.60	14	2,934	0.48%
2020/05/21	19	43.91	15	44.15	43.95	4	2,875	0.14%
2020/05/20	0	0.00	22	42.36	42.30	-22	2,828	-0.78%
2020/05/19	22	42.07	0	0.00	41.95	22	2,832	0.78%
2020/05/14	4	42.10	2	42.40	42.10	2	2,851	0.07%
2020/05/13	2	43.75	0	0.00	43.70	2	2,869	0.07%
2020/05/11	0	0.00	12	43.45	43.35	-12	2,927	-0.41%
2020/05/07	14	43.50	1	43.50	43.55	13	2,940	0.44%
2020/04/30	1.1	43.45	0	0.00	43.35	1.1	3,014	0.04%
2020/04/29	0	0.00	1	42.95	43.20	-1	3,039	-0.03%
2020/04/23	3	43.33	6	44.35	45.30	-3	3,036	-0.10%
2020/04/21	3	42.52	1	42.60	41.80	2	2,950	0.07%
2020/04/20	1	42.50	0	0.00	43.00	1	3,053	0.03%
2020/04/16	1	41.70	0	0.00	41.60	1	3,147	0.03%
2020/04/15	1	40.90	0	0.00	41.80	1	3,291	0.03%
2020/04/09	1	40.30	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	1	40.85	41.20	-1	3,905	-0.03%
2020/04/07	0	0.00	20	38.80	38.80	-20	3,875	-0.52%
2020/04/06	20	37.23	0	0.00	37.45	20	3,842	0.52%
2020/03/25	0	0.00	15	36.62	36.40	-15	3,837	-0.39%
2020/03/24	0	0.00	3	34.15	34.10	-3	3,804	-0.08%
2020/03/20	0	0.00	3	30.80	32.05	-3	3,796	-0.08%
2020/03/19	1	29.20	0	0.00	29.15	1	3,801	0.03%
2020/03/18	12	33.08	0	0.00	32.35	12	3,768	0.32%
2020/03/17	2	32.45	0	0.00	32.95	2	3,806	0.05%
2020/03/16	2	34.50	2	35.05	32.70	0	3,763	0.00%
2020/03/13	5	34.55	1	34.55	34.55	4	3,676	0.11%
2020/03/11	0	0.00	1	43.60	42.35	-1	3,576	-0.03%
2020/03/09	2	43.03	0	0.00	42.80	2	3,570	0.06%
2020/03/04	0	0.00	2	45.08	45.05	-2	3,633	-0.06%
2020/03/03	4	45.66	0	0.00	45.55	4	3,623	0.11%
2020/02/27	5	45.15	0	0.00	44.05	5	3,588	0.14%
2020/02/26	5	45.85	0	0.00	45.60	5	3,576	0.14%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/17	1	48.45	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.30	0	0.00	49.50	1	3,488	0.03%
2020/02/13	0	0.00	3	49.70	50.00	-3	3,453	-0.09%
2020/02/12	0.1	49.25	0	0.00	49.25	0.1	3,412	0.00%
2020/02/11	1	48.10	0	0.00	48.05	1	3,445	0.03%
2020/02/06	1	48.60	0	0.00	48.30	1	3,450	0.03%
2020/02/05	1	47.50	0	0.00	47.00	1	3,439	0.03%
2020/02/03	0	0.00	2	47.15	46.60	-2	3,452	-0.06%
2020/01/31	3	49.70	4	50.30	49.45	-1	3,488	-0.03%
2020/01/30	1	52.10	1	54.40	52.10	0	3,523	0.00%
2020/01/17	1	58.80	1	59.10	58.80	0	3,640	0.00%
2020/01/16	2	59.30	2	59.75	59.10	0	3,717	0.00%
2020/01/15	0	0.00	2	59.10	58.90	-2	3,685	-0.05%
2020/01/14	7	59.79	2	59.65	59.40	5	3,670	0.14%
2020/01/13	0	0.00	2	59.20	59.50	-2	3,550	-0.06%
2020/01/10	3	58.67	5	58.50	58.60	-2	3,536	-0.06%
2020/01/09	15	58.07	14	57.29	58.30	1	3,463	0.03%
2020/01/08	3	56.60	0	0.00	55.70	3	3,326	0.09%
2020/01/07	4	57.25	1	56.67	56.10	3	3,239	0.09%
2020/01/06	0	0.00	4	59.00	56.60	-4	3,189	-0.13%
2020/01/03	3	59.77	7	60.83	59.00	-4	3,236	-0.12%
2020/01/02	15	59.62	15	59.12	59.20	0	3,036	0.00%
2019/12/31	0	0.00	3	56.17	56.30	-3	2,891	-0.10%
2019/12/30	2	56.70	1	56.80	56.60	1	3,005	0.03%
2019/12/26	5	57.28	6	57.05	56.70	-1	3,070	-0.03%
2019/12/25	1	56.00	0	0.00	56.50	1	3,056	0.03%
2019/12/20	0	0.00	1	56.70	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	2	56.40	56.70	-2	3,245	-0.06%
2019/12/18	4	56.30	0	0.00	56.20	4	3,316	0.12%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/16	6	55.50	2	56.05	56.20	4	4,080	0.10%
2019/12/13	1	54.60	6	54.90	55.10	-5	4,112	-0.12%
2019/12/12	1	55.50	2	57.00	55.80	-1	4,110	-0.02%
2019/12/11	1	54.70	0	0.00	55.00	1	4,047	0.02%
2019/12/10	4	54.20	0	0.00	54.40	4	4,054	0.10%
2019/12/09	0	0.00	1	54.20	54.30	-1	4,101	-0.02%
2019/12/04	0	0.00	2	52.70	52.70	-2	4,295	-0.05%
2019/12/03	1	54.00	3	53.27	53.20	-2	4,334	-0.05%
2019/12/02	2	53.60	0	0.00	53.60	2	4,322	0.05%
2019/11/29	1	56.00	0	0.00	55.50	1	4,310	0.02%
2019/11/27	0	0.00	1	56.40	56.10	-1	4,348	-0.02%
2019/11/26	0	0.00	4	56.18	56.50	-4	4,448	-0.09%
2019/11/25	2	55.85	0	0.00	55.70	2	4,482	0.04%
2019/11/22	0	0.00	3	55.30	55.00	-3	4,476	-0.07%
2019/11/20	1	55.40	2.2	55.09	55.50	-1.2	4,564	-0.03%
2019/11/18	0	0.00	1	55.30	55.20	-1	4,737	-0.02%
2019/11/14	3	54.20	0	0.00	54.20	3	5,063	0.06%
2019/11/11	3	55.10	5	55.38	54.10	-2	5,362	-0.04%
2019/11/08	4	56.35	25	55.63	55.90	-21	5,378	-0.39%
2019/11/07	0	0.00	5	57.90	57.40	-5	5,381	-0.09%
2019/11/06	2	58.50	1	58.50	58.20	1	5,429	0.02%
2019/11/05	2	58.70	3	58.83	58.70	-1	5,471	-0.02%
2019/11/01	0	0.00	18	57.48	57.40	-18	5,587	-0.32%
2019/10/31	2	58.85	0	0.00	58.00	2	5,631	0.04%
2019/10/30	8	60.65	9	60.31	59.50	-1	5,631	-0.02%
2019/10/29	6	59.83	4	60.58	60.00	2	5,586	0.04%
2019/10/28	25	60.04	25	60.43	60.60	0	5,596	0.00%
2019/10/25	5	58.68	2	58.55	58.50	3	5,523	0.05%
2019/10/24	52	58.98	25	58.80	59.00	27	5,619	0.48%
2019/10/23	2	56.80	0	0.00	56.80	2	5,903	0.03%
2019/10/21	2	56.60	0	0.00	56.70	2	6,112	0.03%
2019/10/18	3	56.53	1	57.00	55.60	2	6,120	0.03%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	3	55.53	1	55.90	55.20	2	6,171	0.03%
2019/10/15	2	56.20	0	0.00	55.70	2	6,166	0.03%
2019/10/14	0	0.00	1	56.10	55.80	-1	6,180	-0.02%
2019/10/09	5	55.32	1	55.90	55.20	4	6,182	0.06%
2019/10/08	0	0.00	3	59.47	58.10	-3	6,080	-0.05%
2019/10/07	9	58.81	0	0.00	58.70	9	6,174	0.15%
2019/10/04	9	58.40	2	59.10	58.20	7	6,210	0.11%
2019/10/03	5	57.50	0	0.00	57.50	5	6,118	0.08%
2019/10/01	2	58.20	0	0.00	58.30	2	6,158	0.03%
2019/09/27	2	57.65	0	0.00	57.80	2	6,240	0.03%
2019/09/26	1.2	60.11	1	59.50	59.40	0.2	6,322	0.00%
2019/09/25	1	59.80	7	59.60	59.60	-6	6,379	-0.09%
2019/09/24	5	59.48	1	59.60	59.20	4	6,395	0.06%
2019/09/23	3	61.13	0	0.00	61.30	3	6,301	0.05%
2019/09/20	25.2	63.66	23	62.10	60.80	2.2	6,224	0.03%
2019/09/19	14	59.25	40	59.55	61.60	-26	5,795	-0.45%
2019/09/18	2	57.75	1	58.50	57.50	1	5,619	0.02%
2019/09/16	1	57.20	1	57.20	57.60	0	5,640	0.00%
2019/09/12	1	58.80	3	58.80	58.20	-2	5,644	-0.04%
2019/09/11	0	0.00	4	59.03	58.70	-4	5,630	-0.07%
2019/09/10	1	58.10	0	0.00	58.00	1	5,584	0.02%
2019/09/09	8	59.03	1	59.00	58.00	7	5,544	0.13%
2019/09/06	7	58.61	4	58.35	59.00	3	5,454	0.05%
2019/09/05	1	58.00	6	57.92	58.00	-5	5,382	-0.09%
2019/08/30	3	57.27	0	0.00	56.80	3	5,419	0.06%
2019/08/29	1	55.40	7	56.49	57.00	-6	5,340	-0.11%
2019/08/28	0	0.00	2	55.45	55.50	-2	5,235	-0.04%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	9	54.14	1	54.40	53.90	8	5,174	0.15%
2019/08/23	2	57.05	0	0.00	56.90	2	5,128	0.04%
2019/08/22	2	57.50	3	56.20	56.40	-1	5,109	-0.02%
2019/08/21	6	57.68	1	56.70	57.20	5	5,041	0.10%
2019/08/20	5	58.58	7	58.86	58.10	-2	4,947	-0.04%
2019/08/19	4	56.00	5	55.48	56.10	-1	4,697	-0.02%
2019/08/16	26	54.63	26	55.75	54.10	0	4,616	0.00%
2019/08/14	3	52.47	0	0.00	52.40	3	4,405	0.07%
2019/08/13	1	53.20	0	0.00	53.50	1	4,355	0.02%
2019/08/06	23	54.54	0	0.00	55.00	23	4,193	0.55%
2019/08/05	3	58.70	0	0.00	56.60	3	4,101	0.07%
2019/08/02	2	59.00	0	0.00	59.00	2	4,055	0.05%
2019/08/01	1	61.80	1	62.00	61.30	0	4,025	0.00%
2019/07/31	0	0.00	1	62.50	62.90	-1	3,997	-0.03%
2019/07/30	2	63.70	2	60.40	60.40	0	3,974	0.00%
2019/07/26	1	62.90	1	62.10	63.50	0	3,813	0.00%
2019/07/25	3	63.30	1	62.00	61.50	2	3,734	0.05%
2019/07/24	1	58.80	8	58.88	60.70	-7	3,387	-0.21%
2019/07/22	1	55.50	4	55.88	56.10	-3	3,287	-0.09%
2019/07/19	1	54.50	2	54.95	54.00	-1	3,404	-0.03%
2019/07/18	4	54.38	2	53.75	53.20	2	3,432	0.06%
2019/07/17	2	55.40	2	55.00	56.00	0	3,407	0.00%
2019/07/16	1	55.00	0	0.00	55.40	1	3,466	0.03%
2019/07/15	2	56.25	1	55.90	55.90	1	3,586	0.03%
2019/07/11	3	56.27	4	56.95	56.80	-1	3,642	-0.03%
2019/07/10	1	55.00	9	55.12	55.30	-8	3,519	-0.23%
2019/07/09	2	53.60	2	53.70	54.00	0	3,451	0.00%
2019/07/08	6	52.75	0	0.00	52.20	6	3,411	0.18%
2019/07/05	1	54.20	3	54.20	54.50	-2	3,418	-0.06%
2019/07/04	1	52.80	2	53.70	53.70	-1	3,400	-0.03%
2019/07/03	4	52.98	5	53.08	51.10	-1	3,368	-0.03%
2019/07/02	2	51.85	12	51.90	52.00	-10	3,268	-0.31%
2019/06/28	0	0.00	2	48.48	48.30	-2	3,202	-0.06%
2019/06/26	1	48.25	0	0.00	48.45	1	3,205	0.03%
2019/06/25	7	50.66	9	49.92	48.35	-2	3,182	-0.06%
2019/06/24	3	49.32	5	49.37	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	1	49.65	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	1	48.05	48.40	-1	2,927	-0.03%
2019/06/19	1	47.05	1	47.75	47.75	0	2,928	0.00%
2019/06/14	1	46.70	0	0.00	46.85	1	3,038	0.03%
2019/06/13	0	0.00	1	47.00	47.05	-1	3,039	-0.03%
2019/06/12	0	0.00	2	47.90	48.00	-2	3,022	-0.07%
2019/06/11	4	46.95	6	47.53	48.55	-2	3,006	-0.07%
2019/06/10	1	45.70	2	45.28	44.70	-1	2,927	-0.03%
2019/05/29	8	42.61	2	43.43	43.50	6	3,005	0.20%
2019/05/28	6	42.10	4	42.35	42.80	2	3,041	0.07%
2019/05/24	1	41.60	0	0.00	41.75	1	3,106	0.03%
2019/05/20	2	44.45	0	0.00	43.90	2	3,605	0.06%
2019/05/17	3	45.30	0	0.00	44.35	3	3,633	0.08%
2019/05/14	1	45.20	0	0.00	45.50	1	3,673	0.03%
2019/05/13	2	45.88	0	0.00	45.85	2	3,687	0.05%
2019/05/09	1	48.65	0	0.00	46.65	1	3,687	0.03%
2019/04/30	0	0.00	1	50.90	50.90	-1	3,629	-0.03%
2019/04/29	4	49.80	4	49.55	49.55	0	3,696	0.00%
2019/04/25	3	50.47	13	50.38	50.60	-10	3,583	-0.28%
2019/04/24	3	48.92	0	0.00	48.60	3	3,463	0.09%
2019/04/23	0	0.00	1	48.00	47.85	-1	3,476	-0.03%
2019/04/22	1	49.05	18	50.01	49.05	-17	3,485	-0.49%
2019/04/19	3	49.08	3	49.37	49.80	0	3,458	0.00%
2019/04/18	4	47.68	11	48.37	47.75	-7	3,312	-0.21%
2019/04/17	3	47.18	4	47.50	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	2	47.13	47.05	-2	3,235	-0.06%
2019/04/15	5	46.50	0	0.00	47.15	5	3,240	0.15%
2019/04/11	0	0.00	1.1	47.76	46.65	-1.1	3,285	-0.03%
2019/04/10	1	47.00	2	47.38	47.40	-1	3,284	-0.03%
2019/04/09	3	47.30	5	47.27	46.70	-2	3,271	-0.06%
2019/04/08	3	46.00	0	0.00	45.85	3	3,231	0.09%
2019/04/03	2	46.00	0	0.00	45.60	2	3,397	0.06%
2019/04/02	8	46.01	10	45.58	45.80	-2	3,448	-0.06%
2019/04/01	2	44.63	1	45.20	44.45	1	3,397	0.03%
2019/03/25	5	44.22	10	44.49	44.10	-5	3,434	-0.15%
2019/03/22	1	45.90	0	0.00	45.80	1	3,436	0.03%
2019/03/21	2	45.68	0	0.00	45.80	2	3,419	0.06%
2019/03/20	1	46.90	2	47.23	46.25	-1	3,405	-0.03%
2019/03/19	4	46.30	7	46.15	46.40	-3	3,401	-0.09%
2019/03/18	1	44.95	1	45.00	44.85	0	3,357	0.00%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	3	44.10	0	0.00	44.00	3	3,365	0.09%
2019/03/13	2	44.58	1	44.75	44.65	1	3,399	0.03%
2019/03/12	0	0.00	0	43.85	43.80	0	3,412	0.00%
2019/03/11	2	44.03	0	0.00	43.75	2	3,458	0.06%
2019/03/08	1	43.50	0	0.00	43.80	1	3,525	0.03%
2019/03/07	1	44.45	3	44.38	43.90	-2	3,573	-0.06%
2019/03/06	2	44.63	0	0.00	44.20	2	3,639	0.05%
2019/03/05	7	44.89	1	45.10	44.85	6	3,708	0.16%
2019/03/04	3	45.70	1	44.90	44.90	2	3,854	0.05%
2019/02/27	4	46.04	0	0.00	45.95	4	3,874	0.10%
2019/02/26	2	49.03	0	0.00	48.00	2	3,834	0.05%
2019/02/25	5	47.80	0	0.00	47.85	5	3,907	0.13%
2019/02/22	4	48.25	3	48.48	48.00	1	3,955	0.03%
2019/02/21	0	0.00	10	48.50	48.65	-10	4,044	-0.25%
2019/02/20	9	50.36	15.3	50.64	48.30	-6.3	4,041	-0.16%
2019/02/19	1	46.50	11	47.59	48.85	-10	3,713	-0.27%
2019/02/18	4	44.45	1	44.40	44.45	3	3,564	0.08%
2019/02/14	1	43.70	0	0.00	43.70	1	3,512	0.03%
2019/02/13	1	43.05	0	0.00	43.00	1	3,482	0.03%
2019/02/12	5	43.36	0	0.00	43.35	5	3,456	0.14%
2019/01/24	0	0.00	2	43.70	43.65	-2	3,590	-0.06%
2019/01/23	0	0.00	1	44.00	43.15	-1	3,634	-0.03%
2019/01/22	8	43.55	0	0.00	43.35	8	3,669	0.22%
2019/01/21	4	44.05	10	44.20	44.50	-6	3,757	-0.16%
2019/01/17	2	42.88	1.2	42.80	42.25	0.8	3,816	0.02%
2019/01/16	0	0.00	1	43.15	43.00	-1	3,925	-0.03%
2019/01/15	7.1	43.21	1	42.90	43.20	6.1	3,927	0.16%
2019/01/14	0	0.00	5	42.60	43.30	-5	3,847	-0.13%
2019/01/11	3	42.12	0	0.00	41.75	3	3,839	0.08%
2019/01/10	2	41.75	3	41.65	41.60	-1	3,810	-0.03%
2019/01/09	2	41.85	3	41.80	42.00	-1	3,830	-0.03%
2019/01/08	3	40.50	0	0.00	41.10	3	3,839	0.08%
2019/01/07	5	40.20	0	0.00	40.10	5	3,844	0.13%
2019/01/04	1	39.35	0	0.00	39.10	1	3,894	0.03%
2019/01/03	18	40.74	5	42.10	40.65	13	3,914	0.33%
2019/01/02	2	42.55	2	43.90	42.60	0	3,940	0.00%
2018/12/28	2	42.15	6	42.38	42.30	-4	3,955	-0.10%
2018/12/27	4	41.55	2	41.88	41.40	2	4,015	0.05%
2018/12/26	5	44.65	2	43.93	41.00	3	4,045	0.07%
2018/12/25	5	42.50	3	41.27	42.25	2	3,913	0.05%
2018/12/24	6	40.27	5	40.71	41.20	1	3,875	0.03%
2018/12/22	1	39.10	3	39.05	38.80	-2	3,862	-0.05%
2018/12/21	1	40.30	6	39.28	39.10	-5	3,897	-0.13%
2018/12/20	0	0.00	2	39.60	40.30	-2	3,893	-0.05%
2018/12/18	5	40.80	0	0.00	40.30	5	3,914	0.13%
2018/12/13	1	40.60	4	41.00	40.60	-3	4,160	-0.07%
2018/12/11	4	40.40	3	40.00	40.65	1	4,169	0.02%
2018/12/07	5	40.10	0	0.00	39.90	5	4,211	0.12%
2018/12/05	3	41.10	0	0.00	40.85	3	4,361	0.07%
2018/12/04	1	41.80	0	0.00	41.80	1	4,542	0.02%
2018/12/03	3	42.23	2	42.50	42.00	1	4,711	0.02%
2018/11/30	4	41.56	2	41.35	40.90	2	4,696	0.04%
2018/11/29	6	41.75	9	41.90	41.00	-3	4,804	-0.06%
2018/11/28	1	39.35	1	39.30	40.15	0	5,009	0.00%
2018/11/27	8	38.33	14	38.33	39.10	-6	5,358	-0.11%
2018/11/26	0	0.00	1	37.60	37.00	-1	5,392	-0.02%
2018/11/22	2	36.93	2	37.13	36.10	0	5,414	0.00%
2018/11/21	1	35.70	10	35.55	36.95	-9	5,308	-0.17%
2018/11/20	1	36.20	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	4	36.15	37.25	-4	5,169	-0.08%
2018/11/16	2	34.20	1	34.15	33.90	1	5,164	0.02%
2018/11/15	1	32.00	0	0.00	33.25	1	5,152	0.02%
2018/11/12	1	32.95	0	0.00	32.60	1	5,232	0.02%
2018/11/09	0	0.00	2	33.10	33.40	-2	5,285	-0.04%
2018/11/07	1	33.30	7	33.36	33.40	-6	5,364	-0.11%
2018/11/06	6	32.30	0	0.00	32.00	6	5,405	0.11%
2018/11/05	10	33.40	2	33.25	33.70	8	5,394	0.15%
2018/11/02	2	34.05	2	34.63	33.75	0	5,406	0.00%
2018/11/01	2	32.65	0	0.00	32.80	2	5,375	0.04%
2018/10/29	1	30.00	0	0.00	29.60	1	5,226	0.02%
2018/10/26	3	29.93	0	0.00	29.80	3	5,098	0.06%
2018/10/25	5	32.76	0	0.00	32.40	5	5,023	0.10%
2018/10/24	4	37.53	0	0.00	36.00	4	5,014	0.08%
2018/10/23	1	39.05	0	0.00	39.00	1	4,968	0.02%
2018/10/18	0	0.00	1	41.60	42.30	-1	4,942	-0.02%
2018/10/16	3	40.93	2	40.80	41.40	1	4,941	0.02%
2018/10/12	2	39.60	0	0.00	39.60	2	5,006	0.04%
2018/10/11	0	0.00	1	38.85	38.70	-1	4,972	-0.02%
2018/09/25	2	57.95	1	56.50	57.90	1	4,866	0.02%
2018/09/21	5	59.02	1	59.40	58.50	4	4,855	0.08%
2018/09/20	4	60.45	0	0.00	60.20	4	4,731	0.08%
2018/09/19	1	67.80	7	67.20	66.80	-6	4,615	-0.13%
2018/09/18	2	66.85	2	67.20	67.50	0	4,608	0.00%
2018/09/14	0	0.00	1	65.60	65.60	-1	4,546	-0.02%
2018/09/13	3	64.40	4	64.38	64.30	-1	4,525	-0.02%
2018/09/12	3	65.30	2	63.95	64.70	1	4,494	0.02%
2018/09/11	1	69.20	1	67.70	68.40	0	4,384	0.00%
2018/09/10	6	68.40	4	70.03	70.50	2	4,312	0.05%
2018/09/07	0	0.00	1	70.10	69.90	-1	4,199	-0.02%
2018/09/05	11	69.30	13	69.04	68.50	-2	3,943	-0.05%
2018/09/04	2	69.60	0	0.00	67.50	2	3,797	0.05%
2018/09/03	5	72.28	3	71.97	69.50	2	3,528	0.06%
2018/08/31	2	66.30	4	70.63	71.60	-2	3,104	-0.06%
2018/08/30	1	65.20	3	64.93	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	4	63.55	64.40	-4	2,955	-0.14%
2018/08/28	3	62.60	3	63.73	62.00	0	2,993	0.00%
2018/08/23	0	0.00	1	64.20	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	1	63.00	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	17	62.89	63.00	-17	2,969	-0.57%
2018/08/20	0	0.00	1	61.10	63.00	-1	2,982	-0.03%
2018/08/17	0	0.00	2	62.10	62.00	-2	3,034	-0.07%
2018/08/16	6	62.03	1	62.40	62.50	5	3,013	0.17%
2018/08/15	0	0.00	3	61.00	61.00	-3	2,975	-0.10%
2018/08/14	1	60.10	3	59.47	61.00	-2	2,934	-0.07%
2018/08/13	0	0.00	1	60.00	60.10	-1	2,889	-0.03%
2018/08/08	1	61.20	8	61.20	61.50	-7	2,780	-0.25%
2018/08/03	0	0.00	4	59.83	58.90	-4	2,777	-0.14%
2018/08/01	2	61.15	1	61.20	60.70	1	2,802	0.04%
2018/07/31	9	59.63	1	60.10	60.00	8	2,849	0.28%
2018/07/30	10	61.77	6	62.90	61.80	4	2,872	0.14%
2018/07/25	6	66.55	4	66.18	65.00	2	3,045	0.07%
2018/07/24	3	66.70	0	0.00	66.10	3	3,197	0.09%
2018/07/23	1	66.30	0	0.00	66.70	1	3,327	0.03%
2018/07/20	4	66.83	19	67.11	67.30	-15	3,361	-0.45%
2018/07/19	0	0.00	1	65.90	65.00	-1	3,421	-0.03%
2018/07/17	4	67.65	3	67.73	66.50	1	3,454	0.03%
2018/07/16	11	66.88	7	66.94	66.90	4	3,442	0.12%
2018/07/13	2	65.70	34	67.01	67.10	-32	3,460	-0.92%
2018/07/05	5	62.76	0	0.00	62.70	5	3,588	0.14%
2018/07/04	5	62.60	10	62.99	62.90	-5	3,656	-0.14%
2018/07/02	1	61.10	2	61.00	61.10	-1	3,618	-0.03%
2018/06/26	12	61.94	2	62.10	62.20	10	3,638	0.27%
2018/06/14	0	0.00	0.6	61.80	61.80	-0.6	4,076	-0.02%
2018/06/13	1	62.70	1	63.50	62.00	0	4,232	0.00%
2018/06/08	1	63.80	0.1	63.50	63.50	0.9	4,410	0.02%
2018/06/07	16	64.55	1	64.20	64.20	15	4,605	0.33%
2018/06/05	8	65.24	9	65.49	64.60	-1	4,821	-0.02%
2018/06/04	0	0.00	3	63.37	63.30	-3	4,947	-0.06%
2018/06/01	2	64.45	2	64.50	64.30	0	5,148	0.00%
2018/05/31	0	0.00	2	63.40	63.40	-2	5,726	-0.03%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/29	5	64.00	2	64.25	63.80	3	6,348	0.05%
2018/05/28	5	64.86	1	64.60	64.00	4	6,402	0.06%
2018/05/25	3	66.10	17	66.59	66.10	-14	6,506	-0.22%
2018/05/24	1	62.30	1	62.80	63.00	0	6,547	0.00%
2018/05/21	1	63.00	1	63.50	63.00	0	6,948	0.00%
2018/05/18	3	63.20	0	0.00	62.50	3	7,111	0.04%
2018/05/15	0	0.00	1	65.90	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	1	66.40	66.50	-1	7,920	-0.01%
2018/05/11	1	67.00	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.00	67.50	-1	8,198	-0.01%
2018/05/09	5	66.10	2	66.40	66.30	3	8,402	0.04%
2018/05/08	5.9	66.35	0	0.00	67.40	5.9	8,699	0.07%
2018/05/07	1	68.70	2	69.20	68.10	-1	8,877	-0.01%
2018/05/04	1	68.00	0	0.00	66.50	1	9,589	0.01%
2018/05/03	0	0.00	1	66.70	68.40	-1	10,151	-0.01%
2018/05/02	12	67.75	18	67.33	66.60	-6	10,875	-0.06%
2018/04/30	3	66.27	5.6	66.50	67.00	-2.6	11,082	-0.02%
2018/04/27	6	59.50	5	58.96	62.00	1	10,952	0.01%
2018/04/26	1	59.60	1	59.90	59.70	0	10,891	0.00%
2018/04/25	6	60.52	3	62.40	60.00	3	10,922	0.03%
2018/04/24	12	65.00	5	65.74	65.10	7	10,906	0.06%
2018/04/23	1	67.00	1	66.40	67.00	0	10,954	0.00%
2018/04/20	3	68.07	4	67.58	67.10	-1	11,109	-0.01%
2018/04/19	0	0.00	5	67.72	68.80	-5	11,216	-0.04%
2018/04/17	5	66.60	5	66.80	66.40	0	11,212	0.00%
2018/04/12	7	65.67	6	66.00	66.00	1	11,398	0.01%
2018/04/11	4	67.35	6	68.17	65.70	-2	11,398	-0.02%
2018/04/10	4	71.95	0	0.00	70.00	4	11,276	0.04%
2018/04/02	1	70.30	0	0.00	70.00	1	11,248	0.01%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/30	10	70.20	1	70.70	69.70	9	11,285	0.08%
2018/03/28	2	69.55	0	0.00	69.30	2	11,411	0.02%
2018/03/27	0	0.00	1	71.20	70.90	-1	11,389	-0.01%
2018/03/26	3	69.63	120	70.61	69.50	-117	11,401	-1.03%	大賣/鉅額交易
2018/03/23	9	69.74	8.6	70.15	71.00	0.4	11,432	0.00%
2018/03/22	2	74.15	1	72.00	72.00	1	11,569	0.01%
2018/03/21	4	75.25	3	75.73	73.50	1	11,517	0.01%
2018/03/20	4	74.80	2	74.20	74.00	2	11,444	0.02%
2018/03/19	0	0.00	2	73.70	73.80	-2	11,444	-0.02%
2018/03/15	3	72.30	9	72.24	73.00	-6	11,464	-0.05%
2018/03/14	15	71.70	22	72.16	72.60	-7	11,486	-0.06%
2018/03/13	12	73.05	15	71.29	73.20	-3	11,526	-0.03%
2018/03/12	33	70.87	15	70.51	69.10	18	11,502	0.16%
2018/03/09	2	73.70	8	73.01	71.00	-6	11,640	-0.05%
2018/03/08	20	75.46	16	75.61	74.60	4	11,780	0.03%
2018/03/07	5	76.38	4	75.55	73.80	1	11,676	0.01%
2018/03/06	14	78.49	18	78.87	77.50	-4	11,716	-0.03%
2018/03/05	17	72.59	18	73.62	75.40	-1	11,460	-0.01%
2018/03/02	3	68.23	6	67.85	68.60	-3	11,349	-0.03%
2018/03/01	5	66.76	2	66.75	66.70	3	11,392	0.03%
2018/02/27	4	66.95	6	67.70	67.90	-2	11,572	-0.02%
2018/02/26	9	67.00	0	0.00	66.20	9	11,445	0.08%
2018/02/23	2	69.35	6	70.62	68.60	-4	11,346	-0.04%
2018/02/22	3	69.60	2	69.65	68.80	1	11,322	0.01%
2018/02/21	8	70.21	6	70.92	71.10	2	11,333	0.02%
2018/02/12	4	67.75	2	66.35	66.20	2	11,211	0.02%
2018/02/09	7	67.86	35	64.19	68.20	-28	11,239	-0.25%
2018/02/08	5	71.02	3	69.27	69.10	2	11,150	0.02%
2018/02/07	1	73.10	2	73.95	74.90	-1	10,986	-0.01%
2018/02/06	4	68.63	5	67.70	68.10	-1	10,953	-0.01%
2018/02/05	20	74.97	14	72.71	74.00	6	10,852	0.06%
2018/02/02	47	78.35	48	78.63	78.10	-1	10,763	-0.01%
2018/02/01	15	80.41	11	79.04	77.90	4	10,709	0.04%
2018/01/31	23	79.83	18	79.88	81.80	5	10,660	0.05%
2018/01/30	20	81.46	22	80.33	79.80	-2	10,623	-0.02%
2018/01/29	27	80.79	31	80.10	82.80	-4	10,536	-0.04%
2018/01/26	73	75.22	106.2	73.28	75.90	-33.2	9,824	-0.34%	大賣/
2018/01/25	156	70.54	42.6	70.75	69.00	113.4	9,269	1.22%	大買/鉅額交易
2018/01/24	13	66.85	14	67.29	68.30	-1	8,504	-0.01%
2018/01/23	4	63.35	1	62.10	62.10	3	8,168	0.04%
2018/01/22	0	0.00	5.6	62.90	63.50	-5.6	8,143	-0.07%
2018/01/19	5	62.78	2	62.55	61.70	3	8,102	0.04%
2018/01/18	7	64.49	3.6	64.00	63.50	3.4	8,028	0.04%
2018/01/17	4	62.73	2	63.05	62.70	2	7,988	0.03%
2018/01/16	6	61.83	16	62.61	63.50	-10	7,915	-0.13%
2018/01/15	5	58.82	8	60.53	60.80	-3	7,863	-0.04%
2018/01/12	0	0.00	3	56.53	57.20	-3	7,865	-0.04%
2018/01/11	1	54.90	2	55.20	54.70	-1	7,853	-0.01%
2018/01/10	13	56.48	0	0.00	56.00	13	7,798	0.17%
2018/01/09	6	59.83	3	59.13	58.30	3	7,737	0.04%
2018/01/08	2	59.50	5	60.20	60.00	-3	7,653	-0.04%
2018/01/05	1	59.90	0	0.00	58.50	1	7,547	0.01%
2018/01/03	9	59.74	4	59.75	60.30	5	7,503	0.07%
2018/01/02	2	56.10	2	55.20	57.30	0	7,443	0.00%