智原 (3035)-彰銀券商分點個股進出

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
276.5
漲跌
▼5.5
漲幅
-1.95%
成交量
5,522張
產業
上市半導體類股
1460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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/05/09	1.3	282.96	1	281.00	276.50	0.3	9,548	0.00%
2024/05/08	10	282.00	10	282.50	282.00	0	9,612	0.00%
2024/05/07	3	279.67	3	278.00	281.00	0	9,742	0.00%
2024/05/06	1.5	289.34	1	285.00	285.00	0.5	9,809	0.00%
2024/05/03	1	291.50	1	296.00	289.00	0	9,974	0.00%
2024/05/02	1	293.00	1.1	291.90	288.50	-0.1	10,181	0.00%
2024/04/30	0.5	297.00	0	0.00	294.00	0.5	10,399	0.00%
2024/04/29	1	299.50	8	300.00	297.50	-7	10,499	-0.07%
2024/04/26	30	291.43	26	297.42	295.50	4	10,648	0.04%
2024/04/25	3.2	282.72	2	279.00	279.00	1.2	10,729	0.01%
2024/04/24	7	295.29	3	294.50	294.50	4	10,820	0.04%
2024/04/23	10	294.00	0	0.00	295.00	10	11,021	0.09%
2024/04/22	2	291.75	14.7	301.22	290.00	-12.7	11,541	-0.11%
2024/04/19	7	320.96	5	313.00	306.00	2	11,660	0.02%
2024/04/18	0	0.00	2	320.75	322.00	-2	12,058	-0.02%
2024/04/17	3	315.50	4	317.88	314.00	-1	12,758	-0.01%
2024/04/16	4.3	315.18	3.1	310.32	313.00	1.2	12,920	0.01%
2024/04/11	2.2	326.08	1	320.00	318.50	1.2	13,637	0.01%
2024/04/10	5	329.50	0	0.00	329.00	5	13,758	0.04%
2024/04/09	1	329.03	2	332.00	329.00	-1	14,098	-0.01%
2024/04/08	2	341.75	0	0.00	338.00	2	14,140	0.01%
2024/04/03	1.1	339.77	1	346.00	345.00	0.1	14,171	0.00%
2024/04/02	0.1	349.00	35	348.57	347.50	-34.9	14,312	-0.24%
2024/04/01	0	0.00	2	348.50	349.00	-2	14,392	-0.01%
2024/03/29	27.3	345.73	20	347.00	344.00	7.3	14,472	0.05%
2024/03/28	2.1	336.71	1	337.50	334.50	1.1	14,504	0.01%
2024/03/27	0.1	341.50	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	1.2	340.38	0	0.00	339.50	1.2	14,942	0.01%
2024/03/25	30.1	354.74	0.1	360.00	349.00	30	15,108	0.20%
2024/03/21	1	349.00	2	349.00	345.50	-1	15,435	-0.01%
2024/03/20	1	353.50	0	0.00	347.50	1	15,647	0.01%
2024/03/19	0.1	350.00	3.5	349.64	350.00	-3.4	15,930	-0.02%
2024/03/18	1.2	358.33	1	354.00	359.00	0.2	16,292	0.00%
2024/03/15	4.1	358.73	47	363.03	354.50	-42.9	16,844	-0.25%
2024/03/14	3.1	359.56	11	362.77	362.00	-7.9	16,946	-0.05%
2024/03/13	0.4	352.00	0	0.00	345.00	0.4	17,056	0.00%
2024/03/12	0	0.00	0.1	364.00	361.50	-0.1	17,194	0.00%
2024/03/11	0.3	375.00	0	0.00	363.00	0.3	17,407	0.00%
2024/03/08	0.1	376.50	0	0.00	362.50	0.1	17,626	0.00%
2024/03/07	12.1	379.20	0	0.00	375.00	12.1	17,877	0.07%
2024/03/06	21.5	387.54	3.1	387.32	392.00	18.4	18,100	0.10%
2024/03/05	36	403.49	3	413.17	401.00	33	18,356	0.18%
2024/03/04	3.7	407.20	3	407.50	403.00	0.7	18,934	0.00%
2024/03/01	13.2	398.41	11.2	399.37	398.50	2.1	19,232	0.01%
2024/02/29	5.1	390.28	3	386.50	387.00	2.1	19,198	0.01%
2024/02/27	0.1	378.00	0	0.00	382.00	0.1	19,253	0.00%
2024/02/26	4	382.25	2	380.00	380.00	2	19,419	0.01%
2024/02/23	2	388.75	12	387.13	386.00	-10	19,620	-0.05%
2024/02/22	0.1	387.00	0.2	390.00	382.00	-0.2	19,604	0.00%
2024/02/21	14.5	384.92	3	382.00	380.00	11.5	19,883	0.06%
2024/02/20	4	405.25	1	402.06	400.00	3	19,888	0.02%
2024/02/19	2.1	429.30	0	426.50	415.00	2	19,708	0.01%
2024/02/16	3.3	445.16	0	0.00	441.50	3.3	19,710	0.02%
2024/02/15	1	444.00	4.1	454.58	455.00	-3.1	19,626	-0.02%
2024/02/05	2	422.25	1	418.00	418.00	1	19,452	0.01%
2024/02/02	1	419.56	2	422.50	421.00	-1	19,498	-0.01%
2024/02/01	1.1	417.70	8	420.38	411.00	-6.9	19,353	-0.04%
2024/01/31	6.1	423.05	1	417.50	416.50	5.1	19,344	0.03%
2024/01/30	3	426.33	3	424.67	430.00	0	19,350	0.00%
2024/01/29	1	420.47	0	0.00	420.50	1	19,371	0.01%
2024/01/26	3	430.17	3	427.50	422.00	0	19,472	0.00%
2024/01/25	1	438.00	3	438.50	439.50	-2	19,553	-0.01%
2024/01/24	6	426.32	6	428.92	429.00	0	19,605	0.00%
2024/01/23	1	443.03	1	439.00	437.00	0	19,739	0.00%
2024/01/22	2	441.75	6	442.83	448.00	-4	19,787	-0.02%
2024/01/19	6	434.25	7	433.50	430.00	-1	19,771	-0.01%
2024/01/18	3	429.83	2	417.75	423.50	1	19,624	0.01%
2024/01/17	4	430.50	2	435.25	428.00	2	19,804	0.01%
2024/01/16	6	427.67	13.1	427.97	429.50	-7.1	19,718	-0.04%
2024/01/15	7	418.93	0	0.00	411.50	7	19,409	0.04%
2024/01/12	9.1	422.08	12	425.63	421.50	-2.9	19,403	-0.01%
2024/01/11	5	398.60	9.2	408.32	422.50	-4.2	19,203	-0.02%
2024/01/10	1	381.50	2	386.50	387.00	-1	18,815	-0.01%
2024/01/09	8	382.63	6	376.75	375.50	2	19,198	0.01%
2024/01/08	9	384.67	9	380.03	377.00	0	19,208	0.00%
2024/01/05	4	379.63	9.2	379.11	384.00	-5.2	19,186	-0.03%
2024/01/04	4	369.38	5.5	369.67	372.00	-1.5	19,117	-0.01%
2024/01/03	1	361.50	13	370.42	373.00	-12	19,381	-0.06%
2024/01/02	2	354.25	1	357.50	360.00	1	19,188	0.01%
2023/12/29	5	356.00	1	357.00	357.00	4	19,396	0.02%
2023/12/28	1	358.00	2	367.50	354.50	-1	19,425	-0.01%
2023/12/27	8	361.44	0	0.00	362.50	8	19,385	0.04%
2023/12/26	1	364.00	1	361.00	361.00	0	19,483	0.00%
2023/12/22	0	0.00	2	357.50	358.00	-2	19,741	-0.01%
2023/12/21	14	355.86	11	349.00	350.50	3	19,791	0.02%
2023/12/20	1	368.00	1	368.50	365.50	0	19,736	0.00%
2023/12/19	1	373.50	2	373.00	373.50	-1	19,880	-0.01%
2023/12/18	3	367.00	5	369.30	367.00	-2	20,079	-0.01%
2023/12/15	7	370.07	4	362.75	361.00	3	20,106	0.01%
2023/12/14	2	368.25	2	369.25	369.00	0	20,167	0.00%
2023/12/13	5	373.08	2	372.75	368.00	3	20,049	0.02%
2023/12/12	4	385.25	15.1	383.24	382.50	-11.1	20,136	-0.05%
2023/12/11	2	369.50	1	367.00	361.50	1	19,961	0.01%
2023/12/08	6.1	362.31	7	366.50	370.00	-0.9	20,159	0.00%
2023/12/07	1	361.50	2	361.50	357.50	-1	20,283	0.00%
2023/12/06	0	0.00	1	366.00	361.50	-1	20,444	0.00%
2023/12/05	5	365.92	0	0.00	363.50	5	20,557	0.02%
2023/12/04	5.1	387.73	2	383.25	380.00	3.1	20,635	0.01%
2023/12/01	5.1	384.38	6	390.50	391.00	-0.9	20,733	0.00%
2023/11/30	6.1	382.61	8	381.51	385.50	-2	20,695	-0.01%
2023/11/29	7	370.79	6.1	376.24	380.00	0.9	20,458	0.00%
2023/11/28	10	336.00	15	357.33	361.00	-5	20,092	-0.02%
2023/11/27	4	340.13	2	338.50	331.00	2	19,840	0.01%
2023/11/24	1	341.50	1.1	343.74	344.00	-0.1	20,119	0.00%
2023/11/23	2	338.00	1	340.29	336.00	1	20,142	0.00%
2023/11/22	14.2	347.53	15.2	347.21	346.00	-1	20,082	0.00%
2023/11/21	0	0.00	1	346.00	342.50	-1	20,170	0.00%
2023/11/20	4.1	353.17	2	353.25	345.00	2.1	20,428	0.01%
2023/11/17	2	337.00	6.3	343.44	351.00	-4.3	20,281	-0.02%
2023/11/16	21.2	320.80	20	318.00	319.50	1.2	20,030	0.01%
2023/11/15	8	332.88	7	323.36	320.50	1	20,265	0.00%
2023/11/14	16	333.75	12	332.67	331.00	4	20,648	0.02%
2023/11/13	13	330.38	14	334.43	334.00	-1	21,080	0.00%
2023/11/10	8	330.38	7	327.64	323.50	1	21,400	0.00%
2023/11/09	6	331.67	6	331.67	333.50	0	21,561	0.00%
2023/11/08	17.1	327.30	18	332.67	335.50	-1	21,750	0.00%
2023/11/07	3	326.67	2	326.50	328.50	1	21,883	0.00%
2023/11/06	5	330.80	2	329.50	332.00	3	21,808	0.01%
2023/11/03	3	324.50	4	325.25	322.00	-1	21,652	0.00%
2023/11/02	5	317.30	9	316.50	324.00	-4	21,438	-0.02%
2023/11/01	5	304.20	5	303.30	302.50	0	21,213	0.00%
2023/10/31	17	326.15	13.1	321.56	302.00	4	21,011	0.02%
2023/10/30	2.1	322.70	8	319.94	326.00	-6	20,706	-0.03%
2023/10/27	3.1	314.39	3	315.17	308.50	0.1	20,545	0.00%
2023/10/26	3	320.17	1	321.00	318.00	2	20,428	0.01%
2023/10/25	3	330.00	15	332.60	325.00	-12	20,272	-0.06%
2023/10/24	5	336.50	10	338.80	339.50	-5	20,005	-0.02%
2023/10/23	1	336.00	2	337.25	338.50	-1	19,784	-0.01%
2023/10/20	8	334.44	2	334.75	334.50	6	19,531	0.03%
2023/10/19	8	340.50	8	340.69	343.00	0	19,944	0.00%
2023/10/18	11	346.50	6	348.25	351.00	5	20,269	0.02%
2023/10/17	3	358.17	7.2	359.65	352.50	-4.2	20,249	-0.02%
2023/10/16	1.1	336.62	9	346.00	350.00	-8	20,262	-0.04%
2023/10/13	9	337.22	6	339.75	343.00	3	20,547	0.01%
2023/10/12	3	338.83	3	338.83	345.00	0	20,918	0.00%
2023/10/11	21	337.26	9.1	337.35	331.00	11.9	21,100	0.06%
2023/10/06	12	319.79	10	320.00	323.00	2	21,221	0.01%
2023/10/05	22	310.50	26	319.10	321.00	-4	21,269	-0.02%
2023/10/04	12.1	300.34	12	300.50	303.00	0.1	21,347	0.00%
2023/10/03	12	313.63	11	304.27	304.00	1	21,588	0.00%
2023/10/02	7	312.57	8	313.44	312.50	-1	21,981	0.00%
2023/09/28	15	308.57	15	306.60	306.00	0	22,153	0.00%
2023/09/27	14.1	300.19	13	303.50	306.00	1.1	22,691	0.00%
2023/09/26	15	309.70	15	304.07	303.00	0	22,997	0.00%
2023/09/25	17	308.41	17.1	311.56	309.50	-0.1	23,198	0.00%
2023/09/22	9.1	301.62	8	300.81	304.50	1.1	23,162	0.00%
2023/09/21	10	303.20	7	300.93	298.00	3	23,315	0.01%
2023/09/20	8.1	318.71	7.2	320.68	315.50	0.9	23,080	0.00%
2023/09/19	13	343.19	11	320.82	322.50	2	23,122	0.01%
2023/09/18	12.1	337.01	14.1	343.20	344.50	-2	23,117	-0.01%
2023/09/15	12.1	352.59	6	346.42	338.00	6.1	23,086	0.03%
2023/09/14	3.1	352.71	3.1	356.16	356.50	0	22,723	0.00%
2023/09/13	2	330.28	6.4	336.56	348.00	-4.4	22,482	-0.02%
2023/09/12	6	343.92	5	336.40	325.50	1	22,316	0.00%
2023/09/11	1	355.00	0.3	343.00	346.50	0.7	22,193	0.00%
2023/09/08	5.3	362.76	15	362.10	360.00	-9.7	21,987	-0.04%
2023/09/07	4.1	362.56	6.1	367.50	369.50	-2	21,976	-0.01%
2023/09/06	13	364.92	20	365.08	367.00	-7	21,685	-0.03%
2023/09/05	22	346.89	20	354.68	357.00	2	21,301	0.01%
2023/09/04	10	341.00	12	343.63	345.00	-2	21,044	-0.01%
2023/09/01	19	343.74	15	342.27	335.00	4	20,849	0.02%
2023/08/31	5	341.50	5.1	344.50	345.00	-0.1	20,501	0.00%
2023/08/30	26.1	344.87	13	344.46	342.00	13.1	20,321	0.06%
2023/08/29	21	338.14	23	334.43	335.50	-2	19,928	-0.01%
2023/08/28	9	334.61	10	333.70	335.00	-1	19,742	-0.01%
2023/08/25	20.3	326.83	21.1	336.04	334.00	-0.8	19,539	0.00%
2023/08/24	16.1	340.78	5.2	333.78	333.00	11	19,248	0.06%
2023/08/23	20.1	335.98	7	337.07	340.50	13.1	19,019	0.07%
2023/08/22	2	343.75	4	345.25	341.00	-2	18,776	-0.01%
2023/08/21	12	340.83	7	339.07	335.50	5	18,741	0.03%
2023/08/18	14.1	354.25	6.1	336.08	328.00	8	18,462	0.04%
2023/08/17	8.1	351.29	8	358.13	357.00	0.1	17,899	0.00%
2023/08/16	8	336.56	7.1	338.11	341.00	1	17,419	0.01%
2023/08/15	5	326.20	7.1	323.65	334.00	-2.1	17,012	-0.01%
2023/08/14	6	299.33	8.1	301.14	304.00	-2.1	16,725	-0.01%
2023/08/11	3	290.67	4	293.75	293.50	-1	16,465	-0.01%
2023/08/10	7	285.86	3.1	280.37	280.00	3.9	16,235	0.02%
2023/08/09	0	0.00	1	299.50	301.00	-1	16,253	-0.01%
2023/08/08	5.1	294.36	0	0.00	295.50	5.1	16,287	0.03%
2023/08/07	0	0.00	3.1	301.96	307.50	-3.1	16,315	-0.02%
2023/08/02	2	281.00	10	281.00	281.00	-8	16,296	-0.05%
2023/08/01	3	313.00	0	312.00	312.00	3	16,305	0.02%
2023/07/31	1.1	332.59	1	326.00	326.00	0.1	16,364	0.00%
2023/07/28	11	311.55	0	0.00	319.50	11	16,321	0.07%
2023/07/27	4.1	320.28	3	320.17	331.00	1.1	16,358	0.01%
2023/07/26	2	348.00	0	0.00	340.00	2	16,321	0.01%
2023/07/24	18.3	383.63	2	378.50	377.50	16.3	16,601	0.10%
2023/07/21	4.2	354.55	4.2	359.75	379.50	0	16,376	0.00%
2023/07/20	1.2	327.24	1.5	334.25	345.00	-0.3	15,962	0.00%
2023/07/19	5	337.90	6	338.67	329.00	-1	15,782	-0.01%
2023/07/18	11.1	323.44	6.1	317.68	314.00	5	15,305	0.03%
2023/07/17	5	316.30	5	321.30	319.00	0	14,809	0.00%
2023/07/14	5	288.20	6	286.66	295.00	-1	14,264	-0.01%
2023/07/13	2.1	272.83	23.1	272.59	268.50	-21	13,808	-0.15%
2023/07/12	3	262.17	3	260.00	260.50	0	13,253	0.00%
2023/07/11	4	266.09	6	266.10	262.00	-2	13,097	-0.02%
2023/07/10	2	251.00	2	250.75	253.50	0	12,812	0.00%
2023/07/07	6	244.58	6	245.42	244.50	0	12,591	0.00%
2023/07/06	12	255.45	3	260.53	253.50	9	12,163	0.07%
2023/07/05	16.1	258.19	5	255.40	255.50	11.1	11,910	0.09%
2023/07/04	19	245.45	21.4	238.48	250.50	-2.4	11,417	-0.02%
2023/07/03	2	221.25	4	221.49	228.00	-2	11,054	-0.02%
2023/06/30	3	211.83	2	211.01	211.00	1	10,835	0.01%
2023/06/29	3	209.50	3.1	210.58	210.00	-0.1	10,851	0.00%
2023/06/27	0	203.00	0	0.00	198.00	0	11,051	0.00%
2023/06/26	3	205.83	5	202.60	202.00	-2	11,102	-0.02%
2023/06/21	1	196.00	1.2	197.38	199.00	-0.2	11,496	0.00%
2023/06/20	0	0.00	2	197.50	196.00	-2	11,548	-0.02%
2023/06/19	4	197.13	2	196.25	196.50	2	11,706	0.02%
2023/06/16	0	0.00	1	194.00	193.00	-1	11,603	-0.01%
2023/06/15	1	192.00	1	190.00	190.00	0	11,553	0.00%
2023/06/14	2	186.75	0	0.00	186.00	2	11,600	0.02%
2023/06/13	0.1	188.00	3	183.67	187.50	-2.9	11,641	-0.02%
2023/06/12	0	0.00	5	176.00	174.50	-5	11,506	-0.04%
2023/06/09	0	0.00	1.1	173.45	173.50	-1.1	11,537	-0.01%
2023/06/07	2	171.50	0	0.00	172.00	2	11,779	0.02%
2023/06/06	5.1	171.00	0	0.00	170.50	5.1	12,282	0.04%
2023/06/02	1	173.50	0	0.00	172.00	1	12,416	0.01%
2023/06/01	1	173.00	2	172.00	173.00	-1	12,476	-0.01%
2023/05/30	3	172.83	1	172.50	172.50	2	12,802	0.02%
2023/05/29	1	175.00	7	174.07	173.50	-6	12,820	-0.05%
2023/05/26	4	170.50	0	0.00	168.50	4	12,907	0.03%
2023/05/25	0	0.00	7	172.79	170.50	-7	13,281	-0.05%
2023/05/24	7	168.64	1	169.50	167.00	6	13,602	0.04%
2023/05/23	0	0.00	1	169.50	171.00	-1	13,714	-0.01%
2023/05/22	1	169.00	0	0.00	168.50	1	13,833	0.01%
2023/05/19	0	0.00	6	171.67	172.00	-6	13,863	-0.04%
2023/05/18	1	167.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	1	166.50	1	164.50	166.50	0	14,073	0.00%
2023/05/15	3	162.50	1	163.50	164.50	2	14,162	0.01%
2023/05/12	1	165.50	0	0.00	167.00	1	14,331	0.01%
2023/05/11	3	167.00	0	0.00	164.50	3	14,585	0.02%
2023/05/10	0.1	170.00	0	0.00	169.50	0.1	15,086	0.00%
2023/05/09	0	0.00	1	169.00	168.00	-1	15,223	-0.01%
2023/05/08	1	173.00	1	169.00	168.50	0	15,458	0.00%
2023/05/03	1	166.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	0	0.00	2	169.50	170.00	-2	16,586	-0.01%
2023/04/28	2	164.00	2.2	165.64	164.00	-0.2	16,619	0.00%
2023/04/27	1	161.50	0	0.00	160.00	1	16,470	0.01%
2023/04/26	2.2	161.27	0	0.00	158.50	2.2	16,309	0.01%
2023/04/25	0.1	174.00	1	171.50	171.00	-0.9	15,999	-0.01%
2023/04/24	2	180.25	0	0.00	177.00	2	15,830	0.01%
2023/04/20	0.1	191.50	0	0.00	191.00	0.1	15,770	0.00%
2023/04/19	1	188.50	1	188.50	188.50	0	15,884	0.00%
2023/04/18	1.1	195.50	1	191.50	191.50	0.1	15,912	0.00%
2023/04/14	2	194.25	2	193.50	194.50	0	16,057	0.00%
2023/04/13	1	192.00	1	192.00	192.00	0	16,143	0.00%
2023/04/12	1	195.00	3	196.33	196.50	-2	16,172	-0.01%
2023/04/11	1	197.50	1	197.00	197.50	0	16,198	0.00%
2023/04/10	1	201.50	1	199.50	199.50	0	16,385	0.00%
2023/04/07	7	201.07	6	200.33	200.00	1	16,361	0.01%
2023/04/06	1	196.00	1	201.00	201.00	0	16,255	0.00%
2023/03/31	3	192.50	3	194.50	196.50	0	16,126	0.00%
2023/03/30	20	192.95	22	191.05	193.00	-2	16,015	-0.01%
2023/03/29	25	194.21	23	189.35	189.00	2	15,899	0.01%
2023/03/28	14.1	198.73	11	195.50	195.50	3.1	15,737	0.02%
2023/03/27	2.1	215.57	5	212.70	209.00	-2.9	15,297	-0.02%
2023/03/24	3	211.83	5.4	217.00	215.50	-2.4	15,057	-0.02%
2023/03/23	2	200.25	0	0.00	198.50	2	14,498	0.01%
2023/03/22	1	197.00	5.1	198.81	200.50	-4.1	14,533	-0.03%
2023/03/21	1	194.45	1	192.50	192.00	0	14,315	0.00%
2023/03/20	2.5	195.00	6	192.42	191.00	-3.5	14,384	-0.02%
2023/03/17	12.5	193.86	14	193.89	194.50	-1.5	14,410	-0.01%
2023/03/16	7	189.43	6	187.42	188.00	1	14,186	0.01%
2023/03/15	16	191.81	13	191.08	190.50	3	14,175	0.02%
2023/03/14	10	186.05	16	187.16	187.50	-6	14,093	-0.04%
2023/03/13	2	184.75	2	185.25	186.50	0	14,174	0.00%
2023/03/10	5	188.49	0.3	190.00	187.00	4.8	14,176	0.03%
2023/03/09	11	196.82	11.3	198.61	194.00	-0.3	14,405	0.00%
2023/03/08	5	185.00	7	187.64	191.00	-2	13,983	-0.01%
2023/03/07	0	0.00	2	187.00	187.50	-2	13,967	-0.01%
2023/03/03	2	190.75	1	192.00	188.50	1	14,115	0.01%
2023/03/02	0.1	187.50	0	0.00	186.00	0.1	14,220	0.00%
2023/02/24	0	187.50	0	0.00	185.50	0	14,319	0.00%
2023/02/23	9	185.83	4	190.38	188.50	5	14,153	0.04%
2023/02/22	7.3	186.07	0	0.00	181.00	7.3	14,009	0.05%
2023/02/21	2.1	197.84	83.1	197.04	200.50	-80.9	13,748	-0.59%
2023/02/20	2.1	198.42	2	199.50	195.00	0.1	13,831	0.00%
2023/02/17	1	197.50	0	0.00	196.50	1	14,067	0.01%
2023/02/16	4	195.13	7.1	198.04	200.50	-3.1	14,445	-0.02%
2023/02/15	0	0.00	1	193.00	193.00	-1	14,704	-0.01%
2023/02/14	4	194.13	1	194.00	192.00	3	14,749	0.02%
2023/02/13	2	193.25	1	193.50	193.50	1	15,074	0.01%
2023/02/10	1	194.00	0	0.00	193.50	1	15,370	0.01%
2023/02/09	2	198.75	2	201.02	198.50	0	15,653	0.00%
2023/02/08	7	200.00	7.1	200.29	199.00	-0.1	15,573	0.00%
2023/02/07	1.1	190.10	0	0.00	191.50	1.1	15,221	0.01%
2023/02/06	4	192.00	1	192.50	190.00	3	15,323	0.02%
2023/02/03	4	193.98	5.1	187.68	194.50	-1	15,369	-0.01%
2023/02/02	4	180.00	5.2	181.83	184.00	-1.2	14,907	-0.01%
2023/02/01	6	176.25	3	174.67	175.50	3	15,396	0.02%
2023/01/31	1	169.00	4	168.50	169.50	-3	15,627	-0.02%
2023/01/30	14	164.96	1	167.50	168.50	13	16,331	0.08%
2023/01/17	0	0.00	6	159.92	160.00	-6	17,101	-0.04%
2023/01/16	0	0.00	2	159.75	159.50	-2	17,567	-0.01%
2023/01/13	1	160.50	2	158.00	157.50	-1	17,880	-0.01%
2023/01/12	1	160.50	3	160.17	160.00	-2	18,323	-0.01%
2023/01/11	3	158.17	3	158.50	161.00	0	18,752	0.00%
2023/01/10	3	158.67	3	159.83	160.00	0	19,182	0.00%
2023/01/09	3	157.50	2	158.75	158.50	1	19,639	0.01%
2023/01/06	0	0.00	2	151.00	151.00	-2	19,950	-0.01%
2023/01/05	3	149.33	9	147.00	147.00	-6	20,375	-0.03%
2023/01/04	1	146.00	1	149.50	149.00	0	20,876	0.00%
2023/01/03	0	0.00	2	147.00	147.00	-2	21,203	-0.01%
2022/12/28	8.4	145.54	0	0.00	145.00	8.4	22,145	0.04%
2022/12/27	1	153.50	2	154.25	156.50	-1	22,266	0.00%
2022/12/26	2	154.25	0	0.00	152.00	2	22,770	0.01%
2022/12/23	1	154.50	3	158.67	159.00	-2	23,323	-0.01%
2022/12/22	1	160.00	1	161.50	158.00	0	23,747	0.00%
2022/12/21	6	159.58	1	160.00	157.50	5	24,226	0.02%
2022/12/20	2	159.75	3	160.00	156.00	-1	24,661	0.00%
2022/12/19	1	162.50	1	165.00	165.00	0	25,021	0.00%
2022/12/16	2	165.75	0	0.00	165.00	2	25,528	0.01%
2022/12/15	1	171.00	1	170.50	171.50	0	25,759	0.00%
2022/12/14	3	171.17	8	167.31	173.00	-5	25,800	-0.02%
2022/12/12	2	164.25	0	0.00	164.00	2	25,943	0.01%
2022/12/09	2	168.00	1	169.50	168.50	1	26,462	0.00%
2022/12/08	1	169.50	3	168.67	167.00	-2	26,667	-0.01%
2022/12/07	3	171.17	9	170.89	170.00	-6	26,854	-0.02%
2022/12/06	1	177.00	1	176.00	175.50	0	26,928	0.00%
2022/12/05	11	180.95	0	0.00	178.00	11	27,113	0.04%
2022/12/02	1	177.00	1	177.50	176.50	0	27,347	0.00%
2022/12/01	4	178.25	4	179.25	175.50	0	27,536	0.00%
2022/11/30	1	167.50	2	169.25	168.50	-1	27,497	0.00%
2022/11/29	1	167.50	1	165.50	165.50	0	27,732	0.00%
2022/11/28	1	165.00	1	168.50	168.50	0	28,144	0.00%
2022/11/25	4	171.38	2	168.50	167.50	2	28,344	0.01%
2022/11/24	5	172.60	5	172.50	172.00	0	28,350	0.00%
2022/11/23	2	168.00	1	166.50	163.50	1	28,343	0.00%
2022/11/22	0	0.00	1	166.50	166.50	-1	28,707	0.00%
2022/11/18	3	169.83	2	171.50	166.00	1	29,702	0.00%
2022/11/17	1	171.00	3	168.50	170.50	-2	29,817	-0.01%
2022/11/16	3	167.17	1	164.50	167.00	2	30,017	0.01%
2022/11/15	2	164.25	2	166.50	167.00	0	30,214	0.00%
2022/11/14	3	159.83	10	162.65	163.50	-7	30,634	-0.02%
2022/11/11	10	160.70	30	159.25	156.50	-20	31,097	-0.06%
2022/11/10	2	149.50	1	151.50	150.50	1	30,971	0.00%
2022/11/09	28	151.71	6	151.42	150.50	22	31,293	0.07%
2022/11/08	3	151.33	4	149.00	147.00	-1	31,812	0.00%
2022/11/07	5	149.90	14	150.29	149.00	-9	32,171	-0.03%
2022/11/04	1	144.00	2	142.00	142.50	-1	31,967	0.00%
2022/11/03	6	144.83	5	144.20	144.00	1	31,985	0.00%
2022/11/02	5	145.90	3	146.67	145.50	2	32,066	0.01%
2022/11/01	11	143.55	2	144.75	146.50	9	32,164	0.03%
2022/10/31	11	143.05	10	142.20	142.00	1	32,256	0.00%
2022/10/28	4	142.38	3	145.00	139.50	1	32,356	0.00%
2022/10/27	2	136.00	3	136.67	138.00	-1	31,865	0.00%
2022/10/26	2	135.75	2	137.00	133.50	0	31,835	0.00%
2022/10/25	6	134.58	6	134.67	139.50	0	31,506	0.00%
2022/10/24	1	133.00	1.1	134.50	134.50	-0.1	31,060	0.00%
2022/10/21	15.1	125.66	14	124.18	122.50	1.1	31,495	0.00%
2022/10/20	2	126.00	2	122.50	127.00	0	32,320	0.00%
2022/10/19	8	129.88	13	131.19	125.00	-5	32,200	-0.02%
2022/10/18	4	130.50	4	129.00	130.50	0	32,249	0.00%
2022/10/17	14	130.00	9	131.11	131.50	5	32,783	0.02%
2022/10/14	2	123.75	2	127.50	130.00	0	33,031	0.00%
2022/10/13	6	125.00	7	120.71	118.50	-1	33,153	0.00%
2022/10/12	6	122.83	5	121.00	122.00	1	33,056	0.00%
2022/10/11	0	0.00	1	126.50	127.00	-1	33,018	0.00%
2022/10/07	0	0.00	1	137.50	136.50	-1	32,849	0.00%
2022/10/06	2	137.25	3	137.17	140.00	-1	32,872	0.00%
2022/10/05	6.1	139.34	7	140.00	133.50	-0.9	32,704	0.00%
2022/10/04	2	139.25	5	140.00	137.50	-3	32,381	-0.01%
2022/10/03	8	137.19	4	137.75	135.50	4	32,180	0.01%
2022/09/30	7	129.21	9	128.06	134.00	-2	32,572	-0.01%
2022/09/29	5.1	127.77	8	130.38	127.00	-2.9	32,663	-0.01%
2022/09/28	5	130.80	5	132.10	127.50	0	32,739	0.00%
2022/09/27	6	135.25	3	134.33	134.50	3	32,704	0.01%
2022/09/26	2	137.50	4	136.00	136.00	-2	32,637	-0.01%
2022/09/23	7	151.79	4	147.50	145.50	3	32,650	0.01%
2022/09/22	8	153.25	3	153.17	156.00	5	32,479	0.02%
2022/09/21	1	152.50	1	152.50	152.50	0	32,515	0.00%
2022/09/20	2	152.75	2	151.50	152.00	0	32,776	0.00%
2022/09/16	8	155.25	7	155.14	153.50	1	33,125	0.00%
2022/09/15	5	165.10	2	160.50	161.00	3	33,151	0.01%
2022/09/14	1	170.50	7	168.21	169.50	-6	33,183	-0.02%
2022/09/13	1	178.00	2	176.25	176.00	-1	33,222	0.00%
2022/09/12	9	179.39	1	177.00	173.00	8	33,278	0.02%
2022/09/08	2	176.00	100	174.69	175.50	-98	33,482	-0.29%
2022/09/07	4	175.63	8	176.56	176.00	-4	33,488	-0.01%
2022/09/06	1	174.00	1	178.00	175.50	0	33,699	0.00%
2022/09/05	1	183.00	1	179.50	179.50	0	33,603	0.00%
2022/09/02	1	187.00	2	187.25	188.00	-1	33,488	0.00%
2022/09/01	1	186.50	10	181.00	181.00	-9	33,293	-0.03%
2022/08/31	4	187.25	2	188.50	187.00	2	33,223	0.01%
2022/08/30	4.2	189.71	4	189.63	188.50	0.2	33,343	0.00%
2022/08/29	11	186.18	9	183.89	190.00	2	33,178	0.01%
2022/08/26	2	201.25	1	201.00	191.00	1	33,079	0.00%
2022/08/25	6	194.25	6	195.92	195.00	0	32,887	0.00%
2022/08/24	2	190.00	4	189.00	186.00	-2	32,679	-0.01%
2022/08/23	4	187.25	5	188.20	190.50	-1	32,474	0.00%
2022/08/22	1	192.00	8	189.63	186.00	-7	32,316	-0.02%
2022/08/19	2	194.25	3	193.50	189.50	-1	32,358	0.00%
2022/08/18	305	176.50	6	179.92	189.00	299	31,931	0.94%	大買/鉅額交易
2022/08/17	3	176.83	2	174.50	175.50	1	31,262	0.00%
2022/08/16	7.1	178.10	6	176.42	175.50	1.1	31,269	0.00%
2022/08/15	1	175.50	2	175.75	178.00	-1	31,286	0.00%
2022/08/12	6	160.33	3	162.83	170.50	3	30,694	0.01%
2022/08/11	2	155.25	2	155.50	155.00	0	30,349	0.00%
2022/08/10	3	149.67	4	150.00	149.00	-1	30,681	0.00%
2022/08/09	5	154.70	5	153.30	154.50	0	30,843	0.00%
2022/08/08	3	156.67	5.1	155.40	154.50	-2.1	31,057	-0.01%
2022/08/05	16.1	157.37	3	156.50	159.50	13.1	31,147	0.04%
2022/08/04	3	148.00	3	147.33	149.00	0	31,240	0.00%
2022/08/03	2	150.75	2	150.00	148.50	0	31,290	0.00%
2022/08/02	2	149.00	2	150.25	151.50	0	31,482	0.00%
2022/08/01	4	155.38	4	153.88	153.00	0	31,442	0.00%
2022/07/29	1	160.50	1	156.00	156.00	0	31,376	0.00%
2022/07/28	45	158.63	49	159.31	155.50	-4	31,475	-0.01%
2022/07/27	61.1	168.46	60	168.74	163.00	1.1	30,798	0.00%
2022/07/26	2	180.50	3	178.50	177.50	-1	29,889	0.00%
2022/07/25	28	180.66	29	179.91	181.50	-1	29,826	0.00%
2022/07/22	16	184.44	11	182.59	180.50	5	29,766	0.02%
2022/07/21	6	169.83	3	170.83	179.00	3	29,265	0.01%
2022/07/20	4	162.50	3	160.67	163.00	1	28,744	0.00%
2022/07/19	4	157.75	2	154.75	154.00	2	28,522	0.01%
2022/07/18	2	159.25	3	159.33	158.00	-1	28,377	0.00%
2022/07/15	4.2	153.86	3	152.50	152.50	1.2	28,062	0.00%
2022/07/14	10	149.30	9	149.61	150.00	1	28,107	0.00%
2022/07/13	3.1	154.06	5	150.70	146.50	-1.9	27,985	-0.01%
2022/07/12	5	154.50	8	155.50	150.00	-3	28,075	-0.01%
2022/07/11	7	167.64	6	165.67	162.00	1	28,455	0.00%
2022/07/08	13	170.92	10	168.40	165.00	3	28,630	0.01%
2022/07/07	5	162.10	7	165.21	174.00	-2	28,007	-0.01%
2022/07/06	4	165.50	3	161.17	160.50	1	27,834	0.00%
2022/07/05	3	170.00	3	171.17	174.00	0	27,750	0.00%
2022/07/04	2	169.50	2	174.00	172.50	0	27,851	0.00%
2022/07/01	9	183.11	8	183.00	172.00	1	27,944	0.00%
2022/06/30	2	186.00	2	187.25	191.00	0	27,826	0.00%
2022/06/29	0	0.00	1	193.50	194.50	-1	27,816	0.00%
2022/06/28	1.1	186.00	0	0.00	190.00	1.1	27,790	0.00%
2022/06/27	1	198.50	0	0.00	198.00	1	28,067	0.00%
2022/06/24	4	188.25	4	188.25	187.50	0	28,540	0.00%
2022/06/23	27	192.89	27	189.81	190.00	0	28,676	0.00%
2022/06/22	2	197.00	2	198.50	186.50	0	28,328	0.00%
2022/06/21	22	206.50	23	207.00	207.00	-1	28,133	0.00%
2022/06/17	7	211.64	9	208.00	209.00	-2	28,277	-0.01%
2022/06/16	11.1	232.52	11	229.05	214.50	0.1	28,039	0.00%
2022/06/15	10	231.85	10	231.80	228.50	0	28,074	0.00%
2022/06/14	4	223.88	4	225.00	225.50	0	28,220	0.00%
2022/06/13	1	219.00	1	225.00	226.00	0	28,523	0.00%
2022/06/10	11	224.95	11	224.55	225.50	0	29,039	0.00%
2022/06/09	2	225.25	2	222.25	224.00	0	29,291	0.00%
2022/06/08	1.1	225.98	1	231.00	222.50	0.1	29,488	0.00%
2022/06/07	2	228.00	2	228.00	228.50	0	30,017	0.00%
2022/06/06	12	229.25	13	228.19	231.50	-1	30,785	0.00%
2022/06/02	9	232.33	5	226.90	226.00	4	31,348	0.01%
2022/06/01	8	242.31	8	240.19	238.00	0	31,717	0.00%
2022/05/31	14	236.68	14	236.25	240.50	0	31,931	0.00%
2022/05/30	13	239.69	13.1	240.16	242.00	-0.1	32,963	0.00%
2022/05/27	7	240.36	8	238.06	231.00	-1	33,710	0.00%
2022/05/26	7	251.21	7	246.00	238.50	0	34,303	0.00%
2022/05/25	5	252.50	5	252.10	255.00	0	34,805	0.00%
2022/05/24	4	254.63	8	252.00	250.00	-4	35,532	-0.01%
2022/05/23	9.1	269.06	7	265.29	257.50	2.1	36,322	0.01%
2022/05/20	13	269.38	13	269.46	269.50	0	36,532	0.00%
2022/05/19	6	265.00	4	266.13	269.50	2	36,484	0.01%
2022/05/18	12	265.13	13	265.88	268.00	-1	36,532	0.00%
2022/05/17	6	253.50	6	251.83	255.00	0	36,520	0.00%
2022/05/16	28	266.59	28	260.80	252.50	0	37,163	0.00%
2022/05/13	8	261.75	8	260.56	257.00	0	37,394	0.00%
2022/05/12	13	255.81	12	257.54	254.50	1	37,471	0.00%
2022/05/11	16	254.16	16	254.91	257.50	0	37,788	0.00%
2022/05/10	9	245.28	8	248.19	255.00	1	37,985	0.00%
2022/05/09	0	0.00	4	264.88	246.50	-4	38,497	-0.01%
2022/05/06	3	276.00	6	275.25	272.00	-3	38,829	-0.01%
2022/05/05	22	279.50	21.1	281.62	286.00	0.9	38,763	0.00%
2022/05/04	0	0.00	1	262.00	262.50	-1	38,558	0.00%
2022/05/03	4	265.75	1	264.50	264.50	3	38,787	0.01%
2022/04/29	6	265.25	7	261.50	260.50	-1	38,955	0.00%
2022/04/28	4	257.00	4	258.50	260.00	0	38,880	0.00%
2022/04/27	6	244.67	6	239.58	252.50	0	38,898	0.00%
2022/04/26	2	247.00	0	0.00	242.50	2	38,817	0.01%
2022/04/25	2.1	251.93	3	252.00	248.50	-1	39,070	0.00%
2022/04/22	2	265.50	2	265.75	267.50	0	39,245	0.00%
2022/04/21	2	275.25	2	276.25	275.00	0	39,660	0.00%
2022/04/20	4	272.25	2	269.75	276.50	2	39,824	0.01%
2022/04/19	4	275.75	47	271.00	268.50	-43	39,943	-0.11%
2022/04/18	3	265.50	3	265.33	272.50	0	40,018	0.00%
2022/04/15	16	264.91	14	261.54	265.50	2	40,260	0.00%
2022/04/14	14	283.32	15	281.83	281.50	-1	40,341	0.00%
2022/04/13	6	286.75	5	287.00	289.50	1	40,256	0.00%
2022/04/12	4	283.13	3	286.50	281.50	1	40,177	0.00%
2022/04/11	15.1	287.64	17	284.15	281.00	-1.9	39,911	0.00%
2022/04/08	46	301.00	46	299.29	301.50	0	39,727	0.00%
2022/04/07	2	315.00	5	306.60	296.00	-3	39,457	-0.01%
2022/04/06	6	309.92	5.1	314.53	317.00	1	39,182	0.00%
2022/04/01	22	304.36	23	306.24	312.00	-1	39,128	0.00%
2022/03/31	1	305.00	3	307.67	305.50	-2	39,374	-0.01%
2022/03/30	8.2	324.27	8	319.88	312.50	0.2	39,541	0.00%
2022/03/29	8.6	317.24	7.7	317.96	322.50	0.9	39,675	0.00%
2022/03/28	38	304.21	41.7	306.70	311.00	-3.7	40,065	-0.01%
2022/03/25	3.1	293.93	4	295.63	296.00	-1	40,418	0.00%
2022/03/24	4.3	285.12	3	286.50	287.50	1.3	40,965	0.00%
2022/03/23	5.1	291.05	6	295.50	284.00	-0.9	42,365	0.00%
2022/03/22	18	285.06	18.6	284.47	282.00	-0.6	42,972	0.00%
2022/03/21	22.2	279.30	18	278.97	274.50	4.2	43,100	0.01%
2022/03/18	4	274.88	5	273.50	273.00	-1	43,130	0.00%
2022/03/17	21	274.07	21	272.57	275.00	0	42,942	0.00%
2022/03/16	6	261.25	4	256.00	255.00	2	42,428	0.00%
2022/03/15	12	268.25	17	265.15	260.50	-5	42,269	-0.01%
2022/03/14	4.1	288.89	6	289.83	286.00	-1.9	42,126	0.00%
2022/03/11	3	281.17	14	282.89	287.00	-11	41,766	-0.03%
2022/03/10	52	289.37	36	282.68	281.00	16	41,630	0.04%
2022/03/09	19	287.18	29	284.88	275.00	-10	41,146	-0.02%
2022/03/08	11.1	292.29	8	292.44	273.50	3.1	40,380	0.01%
2022/03/07	4	284.63	2	277.50	287.50	2	39,594	0.01%
2022/03/04	4.2	300.05	7	296.93	288.00	-2.8	39,069	-0.01%
2022/03/03	15.2	319.36	23	318.46	312.00	-7.8	38,732	-0.02%
2022/03/02	16	303.84	10	306.30	307.00	6	37,914	0.02%
2022/03/01	23	281.57	9	286.56	299.50	14	37,091	0.04%
2022/02/25	6	258.75	5.1	268.09	272.50	0.9	36,252	0.00%
2022/02/24	6	248.42	10	247.10	248.00	-4	35,583	-0.01%
2022/02/23	5	247.20	12	245.54	245.00	-7	34,753	-0.02%
2022/02/22	5	239.70	8	238.25	233.50	-3	33,923	-0.01%
2022/02/21	5	235.80	4	237.38	239.00	1	33,503	0.00%
2022/02/18	23	236.33	28	233.20	238.50	-5	33,774	-0.01%
2022/02/17	7	236.14	5	235.50	233.00	2	33,898	0.01%
2022/02/16	15	244.93	19	245.21	243.00	-4	33,682	-0.01%
2022/02/15	5	237.10	5	239.50	232.00	0	33,336	0.00%
2022/02/14	20	232.88	21	231.88	231.00	-1	33,092	0.00%
2022/02/11	16	244.00	8	245.19	244.00	8	33,159	0.02%
2022/02/10	9	240.33	9	238.22	234.00	0	32,875	0.00%
2022/02/09	10	232.15	16	232.72	236.50	-6	32,706	-0.02%
2022/02/08	18	218.58	14	223.29	224.00	4	32,424	0.01%
2022/02/07	1	199.50	2	203.25	209.50	-1	32,386	0.00%
2022/01/26	7	207.07	9	201.06	199.50	-2	32,810	-0.01%
2022/01/25	10	211.90	8	211.50	205.50	2	33,233	0.01%
2022/01/24	11	208.36	10	211.65	213.50	1	33,695	0.00%
2022/01/21	2	214.50	5	215.70	216.00	-3	34,692	-0.01%
2022/01/20	3	217.67	4	216.50	219.00	-1	35,430	0.00%
2022/01/19	11	212.68	16	213.50	215.00	-5	36,018	-0.01%
2022/01/18	30	216.23	25	215.30	209.00	5	36,701	0.01%
2022/01/17	3	212.17	2	214.00	214.50	1	37,392	0.00%
2022/01/14	2	202.50	4	205.88	213.00	-2	37,851	-0.01%
2022/01/13	2	195.75	1	200.00	200.50	1	38,128	0.00%
2022/01/12	4	199.13	2	201.25	200.50	2	38,678	0.01%
2022/01/11	4	201.13	3	201.00	199.00	1	39,898	0.00%
2022/01/10	7	213.50	8	209.47	207.00	-1	40,656	0.00%
2022/01/07	4	213.13	1	217.50	199.00	3	41,496	0.01%
2022/01/06	3	211.17	6	209.25	211.00	-3	41,693	-0.01%
2022/01/05	4	221.88	6	219.75	218.50	-2	42,783	0.00%
2022/01/04	0	0.00	2	225.00	221.00	-2	44,346	0.00%
2022/01/03	1	227.00	0	0.00	226.00	1	44,732	0.00%
2021/12/30	1	235.00	2	239.25	239.00	-1	44,982	0.00%
2021/12/29	3	239.33	1	238.00	238.00	2	44,942	0.00%
2021/12/28	2	239.00	1	242.00	245.50	1	45,334	0.00%
2021/12/27	3	250.67	1	239.00	238.50	2	45,452	0.00%
2021/12/24	1	245.00	2	248.50	249.00	-1	45,182	0.00%
2021/12/23	12	245.50	10.2	245.84	243.00	1.8	45,107	0.00%
2021/12/22	23.1	244.56	18.6	242.92	243.00	4.5	44,945	0.01%
2021/12/21	7	227.00	13.1	227.34	238.50	-6.1	44,416	-0.01%
2021/12/20	8	229.69	4	228.13	217.00	4	43,896	0.01%
2021/12/17	14	224.68	12	223.67	225.50	2	43,928	0.00%
2021/12/16	6	206.08	5.4	211.53	217.50	0.6	42,868	0.00%
2021/12/15	0	0.00	3	189.33	198.00	-3	42,239	-0.01%
2021/12/14	2	180.25	0	0.00	180.00	2	42,330	0.00%
2021/12/13	1	192.50	2	193.25	194.00	-1	43,128	0.00%
2021/12/09	5	193.20	0	0.00	188.50	5	44,281	0.01%
2021/12/08	2	192.25	14	189.21	194.50	-12	44,790	-0.03%
2021/12/07	2	178.50	2	178.00	177.00	0	44,992	0.00%
2021/12/06	7	179.00	0	0.00	178.50	7	45,320	0.02%
2021/12/03	3	189.17	8	190.31	190.00	-5	45,555	-0.01%
2021/11/30	2	188.25	3	187.33	186.00	-1	46,512	0.00%
2021/11/26	0	0.00	1	179.50	182.00	-1	48,042	0.00%
2021/11/25	2	179.25	2	176.50	176.50	0	47,917	0.00%
2021/11/24	0	0.00	1	180.00	179.00	-1	47,883	0.00%
2021/11/23	1.1	181.14	0	0.00	184.50	1.1	48,613	0.00%
2021/11/22	5	188.00	2	188.00	190.00	3	48,686	0.01%
2021/11/18	2	197.75	1	196.00	196.00	1	48,409	0.00%
2021/11/17	1	199.50	3	200.67	206.00	-2	48,307	0.00%
2021/11/16	4	194.63	0	0.00	193.50	4	47,897	0.01%
2021/11/15	1	197.00	5	194.90	198.50	-4	47,378	-0.01%
2021/11/12	5	199.70	4	197.75	189.00	1	47,110	0.00%
2021/11/11	1	190.00	2	190.00	191.00	-1	46,520	0.00%
2021/11/10	3	182.83	1	183.00	194.00	2	46,153	0.00%
2021/11/09	4	186.00	2	181.75	181.00	2	45,662	0.00%
2021/11/08	3	187.33	5	183.60	181.00	-2	45,141	0.00%
2021/11/05	1	193.50	1	187.50	197.00	0	44,724	0.00%
2021/11/04	7	195.50	7	193.64	190.50	0	44,059	0.00%
2021/11/03	2.3	194.50	4	200.88	193.50	-1.8	43,471	0.00%
2021/11/02	1	201.00	6	207.50	205.50	-5	43,072	-0.01%
2021/11/01	12.1	211.78	6	212.75	210.00	6.1	42,405	0.01%
2021/10/29	27	209.04	15.6	204.23	201.00	11.4	41,622	0.03%
2021/10/28	15	186.23	10	192.30	196.50	5	40,311	0.01%
2021/10/27	8	174.19	11	175.32	179.00	-3	39,421	-0.01%
2021/10/26	10	174.90	18	169.39	163.00	-8	38,611	-0.02%
2021/10/25	11	170.68	6	171.92	176.00	5	37,727	0.01%
2021/10/22	3	158.50	12	161.50	166.50	-9	36,525	-0.02%
2021/10/21	9	154.06	7	154.43	151.50	2	35,522	0.01%
2021/10/20	4	149.88	6	150.67	153.50	-2	34,614	-0.01%
2021/10/19	7	149.79	21	147.26	147.50	-14	33,683	-0.04%
2021/10/18	193	142.44	7	141.93	141.00	186	32,110	0.58%	大買/鉅額交易
2021/10/15	9	135.89	13	138.04	143.00	-4	31,001	-0.01%
2021/10/14	9	132.11	7	131.93	130.00	2	29,551	0.01%
2021/10/13	8	135.75	10	134.60	131.50	-2	28,779	-0.01%
2021/10/12	21	129.38	14	130.21	133.00	7	27,418	0.03%
2021/10/08	2	124.00	5	129.80	130.00	-3	25,623	-0.01%
2021/10/07	2	113.00	8	118.31	118.50	-6	25,160	-0.02%
2021/10/06	0	0.00	2	110.50	108.00	-2	25,003	-0.01%
2021/10/05	9	107.67	14	105.25	112.00	-5	25,354	-0.02%
2021/10/04	8	110.94	21	109.07	109.00	-13	25,273	-0.05%
2021/10/01	7	110.36	12	109.58	107.50	-5	25,585	-0.02%
2021/09/30	23	115.41	6	114.33	115.00	17	25,583	0.07%
2021/09/29	2	113.25	1	115.50	115.00	1	25,693	0.00%
2021/09/28	3	118.00	7	117.79	120.50	-4	25,254	-0.02%
2021/09/27	5	117.50	4	118.13	114.50	1	24,602	0.00%
2021/09/24	11	118.32	8	119.81	118.00	3	24,250	0.01%
2021/09/23	5	111.00	4	115.00	115.50	1	23,388	0.00%
2021/09/22	6	109.33	0	0.00	106.00	6	23,034	0.03%
2021/09/17	4	112.50	2	113.75	114.00	2	22,693	0.01%
2021/09/16	2	114.75	4	113.38	112.50	-2	22,132	-0.01%
2021/09/15	4	112.38	2	111.50	111.50	2	21,085	0.01%
2021/09/14	5	110.00	7	112.57	115.00	-2	20,608	-0.01%
2021/09/13	15	110.93	3	109.67	109.00	12	19,661	0.06%
2021/09/10	4	105.50	6.1	106.40	110.50	-2.1	18,802	-0.01%
2021/09/09	1	100.00	0	0.00	100.50	1	18,216	0.01%
2021/09/08	2	97.90	6	95.25	93.40	-4	17,894	-0.02%
2021/09/07	7	100.50	8	99.83	98.30	-1	17,543	-0.01%
2021/09/06	2	110.50	10	111.20	109.00	-8	17,535	-0.05%
2021/09/03	5	111.50	6.4	111.64	110.00	-1.4	17,809	-0.01%
2021/09/02	6	109.50	7	111.21	109.00	-1	17,265	-0.01%
2021/09/01	2	102.50	2	105.00	109.00	0	15,914	0.00%
2021/08/31	6	98.90	1	103.00	99.20	5	15,298	0.03%
2021/08/30	1	103.00	2	104.50	103.00	-1	15,046	-0.01%
2021/08/27	12	106.58	1	106.50	103.50	11	15,000	0.07%
2021/08/26	0	0.00	5	104.00	104.00	-5	14,197	-0.04%
2021/08/25	3	95.87	0.3	94.80	94.80	2.7	14,015	0.02%
2021/08/24	1.2	94.47	0	0.00	94.30	1.2	14,283	0.01%
2021/08/23	7	94.61	1	95.60	94.40	6	14,264	0.04%
2021/08/20	1.2	90.99	2	91.20	90.90	-0.9	14,185	-0.01%
2021/08/19	0	0.00	1	90.80	86.20	-1	14,118	-0.01%
2021/08/18	1	88.00	0	0.00	89.80	1	14,353	0.01%
2021/08/16	0	0.00	2	92.55	92.40	-2	14,540	-0.01%
2021/08/13	0	0.00	2	93.60	92.10	-2	14,543	-0.01%
2021/08/12	2	97.10	0	0.00	95.40	2	14,571	0.01%
2021/08/11	1	95.80	2	97.95	97.10	-1	14,663	-0.01%
2021/08/10	5	98.52	4	98.13	97.30	1	14,664	0.01%
2021/08/09	3	99.23	1	99.80	98.80	2	14,657	0.01%
2021/08/06	2	101.40	1	99.40	99.30	1	14,668	0.01%
2021/08/04	1	111.00	0.2	108.50	108.50	0.9	14,651	0.01%
2021/08/02	0	0.00	10	110.00	112.00	-10	14,752	-0.07%
2021/07/30	0.2	112.00	1	111.50	112.50	-0.9	14,891	-0.01%
2021/07/29	2	107.50	4	107.00	108.00	-2	14,903	-0.01%
2021/07/28	3	105.83	1	105.00	105.00	2	15,093	0.01%
2021/07/27	3	115.00	1	117.00	116.50	2	15,783	0.01%
2021/07/26	10	115.00	0	0.00	121.50	10	16,255	0.06%
2021/07/23	1	115.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	0.1	117.00	118.50	-0.1	18,178	0.00%
2021/07/21	2	107.25	0	0.00	110.00	2	18,336	0.01%
2021/07/15	0	0.00	1	107.00	109.00	-1	18,898	-0.01%
2021/07/14	1	114.50	2	110.00	114.00	-1	18,999	-0.01%
2021/07/13	6	114.17	10	110.50	111.00	-4	18,915	-0.02%
2021/07/12	1	107.50	3.6	109.91	110.50	-2.6	18,689	-0.01%
2021/07/09	1	106.50	1	105.00	106.50	0	18,206	0.00%
2021/07/08	0	0.00	2.6	96.45	97.10	-2.6	18,020	-0.01%
2021/07/07	0	0.00	7	91.00	91.80	-7	17,495	-0.04%
2021/07/06	4	86.60	4	82.90	83.50	0	17,327	0.00%
2021/07/05	0	0.00	1	85.40	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	13	74.00	77.70	-13	16,992	-0.08%
2021/07/01	1	76.00	1	74.40	74.00	0	17,167	0.00%
2021/06/29	3	78.70	7	78.33	75.50	-4	17,130	-0.02%
2021/06/28	0	0.00	5	75.70	76.30	-5	16,934	-0.03%
2021/06/24	0	0.00	2	77.40	76.70	-2	16,852	-0.01%
2021/06/23	4	76.75	0	0.00	76.70	4	16,816	0.02%
2021/06/21	1	76.00	0	0.00	75.20	1	16,606	0.01%
2021/06/18	6	76.75	0	0.00	76.30	6	16,489	0.04%
2021/06/17	4	76.95	1	77.20	77.60	3	16,286	0.02%
2021/06/16	1	77.20	0	0.00	75.10	1	16,105	0.01%
2021/06/15	18	77.14	3	76.90	78.10	15	15,932	0.09%
2021/06/11	2	77.95	3	78.03	78.10	-1	15,368	-0.01%
2021/06/10	0	0.00	3	71.67	71.00	-3	14,589	-0.02%
2021/06/09	2	70.80	0	0.00	69.80	2	14,417	0.01%
2021/06/08	0	0.00	6	70.48	71.40	-6	14,302	-0.04%
2021/06/07	0	0.00	3	69.87	71.10	-3	14,221	-0.02%
2021/06/04	1	70.80	7	69.49	69.10	-6	14,091	-0.04%
2021/06/03	7	69.89	9	70.83	70.80	-2	13,914	-0.01%
2021/06/02	5	69.50	11	68.00	69.00	-6	13,719	-0.04%
2021/06/01	3	69.93	5	70.00	69.40	-2	13,598	-0.01%
2021/05/31	2	67.80	4	68.73	68.40	-2	13,283	-0.02%
2021/05/28	1	67.10	1	67.30	67.50	0	13,129	0.00%
2021/05/27	3	66.50	3	67.10	65.60	0	13,009	0.00%
2021/05/26	21	67.50	3	66.33	66.30	18	12,918	0.14%
2021/05/25	1	66.00	17	67.47	67.50	-16	12,631	-0.13%
2021/05/24	3	60.43	3	60.10	61.40	0	12,312	0.00%
2021/05/21	2	60.00	1	60.40	59.80	1	12,295	0.01%
2021/05/20	3	59.70	5	59.12	58.80	-2	12,298	-0.02%
2021/05/19	3	58.40	1	59.10	58.20	2	12,244	0.02%
2021/05/17	2	55.15	2	55.20	53.20	0	12,039	0.00%
2021/05/14	4	60.80	4	59.35	57.60	0	11,963	0.00%
2021/05/13	13	60.68	12	59.89	59.50	1	11,838	0.01%
2021/05/12	4	61.55	5	59.02	59.40	-1	11,728	-0.01%
2021/05/11	2	63.85	2	63.65	63.30	0	11,444	0.00%
2021/05/10	2	66.85	5	66.76	66.90	-3	11,262	-0.03%
2021/05/07	7	69.06	3	68.00	68.00	4	11,214	0.04%
2021/05/06	4	67.00	0	0.00	67.00	4	11,047	0.04%
2021/05/05	2	71.00	2	69.10	66.50	0	10,896	0.00%
2021/05/04	10	71.04	4	69.93	73.80	6	10,606	0.06%
2021/05/03	1	69.90	3	70.90	69.80	-2	10,416	-0.02%
2021/04/29	3	73.60	14	73.52	74.50	-11	10,415	-0.11%
2021/04/28	1	66.20	8	65.04	67.80	-7	9,319	-0.08%
2021/04/27	3	60.77	1	61.90	61.70	2	8,510	0.02%
2021/04/26	3	61.13	6	62.25	62.60	-3	8,303	-0.04%
2021/04/23	2	57.30	1	57.40	58.80	1	7,967	0.01%
2021/04/22	0	0.00	6	57.17	56.50	-6	8,021	-0.07%
2021/04/21	0	0.00	4	59.63	58.70	-4	7,949	-0.05%
2021/04/20	7	59.71	1	60.40	61.00	6	7,961	0.08%
2021/04/19	1	60.10	0	0.00	59.00	1	7,977	0.01%
2021/04/16	2	58.85	3	58.70	59.50	-1	7,882	-0.01%
2021/04/15	8	58.03	3	57.33	59.30	5	7,719	0.06%
2021/04/14	3	59.53	1	56.80	56.40	2	7,561	0.03%
2021/04/13	3	58.50	0	0.00	57.90	3	7,244	0.04%
2021/04/12	10	58.56	7	57.27	56.90	3	6,962	0.04%
2021/04/09	5	58.46	2	58.00	57.50	3	6,837	0.04%
2021/04/08	1	56.40	0.2	57.20	57.20	0.8	6,536	0.01%
2021/04/07	2	55.50	6	55.83	57.40	-4	6,373	-0.06%
2021/03/26	0	0.00	1	52.30	52.10	-1	6,383	-0.02%
2021/03/19	0	0.00	1	50.70	51.00	-1	6,639	-0.02%
2021/03/18	1	52.40	1	51.80	51.90	0	6,650	0.00%
2021/03/12	5	51.20	0	0.00	51.00	5	7,027	0.07%
2021/03/11	0	0.00	1	51.20	51.00	-1	7,576	-0.01%
2021/03/09	1	48.75	0	0.00	49.50	1	8,093	0.01%
2021/03/05	1	49.70	0	0.00	49.95	1	8,098	0.01%
2021/03/04	1	51.00	0	0.00	50.90	1	8,126	0.01%
2021/02/26	1	53.70	0	0.00	53.00	1	8,057	0.01%
2021/02/24	3	53.97	0	0.00	53.90	3	8,146	0.04%
2021/02/22	0	0.00	2	57.55	57.30	-2	8,151	-0.02%
2021/02/19	6	55.50	4	55.25	55.90	2	8,006	0.02%
2021/02/02	0	0.00	5	52.90	52.90	-5	7,771	-0.06%
2021/02/01	0	0.00	4	51.40	51.40	-4	7,737	-0.05%
2021/01/28	0	0.00	1	51.60	53.40	-1	7,537	-0.01%
2021/01/27	0	0.00	1	52.50	52.50	-1	7,391	-0.01%
2021/01/26	4	51.60	0	0.00	51.10	4	7,215	0.06%
2021/01/25	2	56.60	0	0.00	54.10	2	7,011	0.03%
2021/01/22	0	0.00	4	56.58	57.90	-4	6,417	-0.06%
2021/01/21	0	0.00	1	53.40	52.70	-1	5,889	-0.02%
2021/01/20	1.5	51.40	0	0.00	51.00	1.5	5,790	0.03%
2021/01/19	1	52.30	0	0.00	53.00	1	5,727	0.02%
2021/01/18	0	0.00	1	52.40	52.40	-1	5,755	-0.02%
2021/01/15	5	54.18	1	55.00	53.40	4	5,758	0.07%
2021/01/14	1	52.90	0	0.00	54.00	1	5,626	0.02%
2021/01/13	3	53.20	9.6	53.75	54.00	-6.6	5,539	-0.12%
2021/01/11	0	0.00	1	50.60	51.60	-1	5,245	-0.02%
2021/01/08	1	48.90	0	0.00	48.75	1	5,169	0.02%
2021/01/06	0	0.00	8	51.10	49.30	-8	5,073	-0.16%
2021/01/05	71	51.59	0	0.00	51.50	71	4,950	1.43%
2021/01/04	0	0.00	1	50.90	52.20	-1	4,891	-0.02%
2020/12/29	2	51.95	1	51.70	51.90	1	4,740	0.02%
2020/12/23	1	50.80	9	51.00	51.20	-8	4,403	-0.18%
2020/12/22	0	0.00	1	50.60	49.65	-1	4,331	-0.02%
2020/12/18	5	50.20	0	0.00	49.95	5	4,176	0.12%
2020/12/15	1	52.80	1	50.40	50.40	0	4,083	0.00%
2020/12/14	0	0.00	0.3	50.60	50.50	-0.3	3,880	-0.01%
2020/12/11	10	51.12	1	50.90	49.50	9	3,852	0.23%
2020/12/10	0	0.00	4	50.70	50.70	-4	3,835	-0.10%
2020/12/09	2	52.00	5	51.70	51.70	-3	3,743	-0.08%
2020/12/08	0	0.00	1	52.90	52.70	-1	3,599	-0.03%
2020/12/07	4	54.83	2	55.35	55.40	2	3,438	0.06%
2020/12/04	5	51.50	5	52.46	53.40	0	2,870	0.00%
2020/12/03	0	0.00	2	48.85	48.55	-2	2,374	-0.08%
2020/11/30	0	0.00	2	47.80	47.95	-2	2,292	-0.09%
2020/11/26	1	46.65	0	0.00	46.60	1	2,249	0.04%
2020/11/24	1	46.70	0	0.00	47.00	1	2,210	0.05%
2020/11/23	5	47.80	6	47.78	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	1	46.05	46.05	-1	2,028	-0.05%
2020/11/18	0	0.00	2	45.65	45.50	-2	1,872	-0.11%
2020/11/16	5	45.06	1	44.95	45.15	4	1,890	0.21%
2020/11/12	0	0.00	4	43.95	43.80	-4	1,883	-0.21%
2020/11/10	0	0.00	1	43.95	43.85	-1	1,890	-0.05%
2020/10/30	0	0.00	1	42.00	41.65	-1	2,050	-0.05%
2020/10/29	2	41.90	0	0.00	42.00	2	2,087	0.10%
2020/10/26	1	44.60	0	0.00	43.35	1	2,166	0.05%
2020/10/22	0	0.00	4	42.90	43.00	-4	2,260	-0.18%
2020/10/20	7	43.11	0	0.00	43.05	7	2,688	0.26%
2020/10/19	2	42.45	1	44.00	44.15	1	2,701	0.04%
2020/10/16	0.1	42.25	0	0.00	42.25	0.1	2,745	0.00%
2020/10/14	2	43.25	0	0.00	43.35	2	2,935	0.07%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/15	0	0.00	2	45.60	45.40	-2	6,368	-0.03%
2020/09/14	1	43.90	0	0.00	44.00	1	6,492	0.02%
2020/09/04	0	0.00	2	43.80	43.95	-2	6,670	-0.03%
2020/09/03	5	44.90	0	0.00	44.40	5	6,680	0.07%
2020/08/27	1	44.40	0	0.00	44.20	1	6,759	0.01%
2020/08/26	1	44.35	0	0.00	44.50	1	6,789	0.01%
2020/08/25	0	0.00	14	44.00	44.40	-14	6,849	-0.20%
2020/08/10	3	47.72	3	48.55	47.25	0	6,966	0.00%
2020/08/06	12	48.17	0	0.00	47.70	12	6,923	0.17%
2020/08/05	0	0.00	1	48.60	48.60	-1	6,887	-0.01%
2020/07/31	0	0.00	40	46.47	47.05	-40	6,820	-0.59%
2020/07/28	4	47.58	0	0.00	46.20	4	6,658	0.06%
2020/07/27	6	50.83	0	0.00	49.15	6	6,524	0.09%
2020/07/24	1	53.20	5	53.12	52.10	-4	6,354	-0.06%
2020/07/22	6	52.00	2	51.80	52.50	4	6,034	0.07%
2020/07/21	3	52.50	15	51.75	53.00	-12	6,100	-0.20%
2020/07/20	1	50.50	2	50.35	50.80	-1	6,105	-0.02%
2020/07/17	2	48.95	0	0.00	48.95	2	6,066	0.03%
2020/07/15	1	50.20	0	0.00	50.10	1	6,025	0.02%
2020/07/13	0	0.00	10	51.10	51.60	-10	5,971	-0.17%
2020/07/10	4	50.90	1	50.80	50.80	3	5,933	0.05%
2020/07/09	2	53.10	0	0.00	52.60	2	5,837	0.03%
2020/07/08	2	53.40	4	53.70	54.00	-2	5,663	-0.04%
2020/07/07	12	52.64	1	52.00	51.50	11	5,429	0.20%
2020/07/06	1	53.10	1	54.50	54.00	0	5,261	0.00%
2020/07/03	6	53.90	2	53.70	52.80	4	5,033	0.08%
2020/07/02	40	47.34	11	48.85	51.30	29	4,544	0.64%
2020/07/01	2	47.08	4	47.49	47.75	-2	4,233	-0.05%
2020/06/30	2	47.55	3	47.53	46.40	-1	4,065	-0.02%
2020/06/29	2	47.00	3	45.93	46.50	-1	3,795	-0.03%
2020/06/24	6	44.68	5	45.30	44.80	1	3,484	0.03%
2020/06/23	10	43.50	14	43.59	43.35	-4	3,083	-0.13%
2020/06/22	1	42.00	0	0.00	42.70	1	2,987	0.03%
2020/06/19	3	42.25	0	0.00	41.00	3	2,984	0.10%
2020/06/18	8	41.30	0	0.00	41.80	8	2,809	0.28%
2020/06/11	3	43.65	0	0.00	42.80	3	2,908	0.10%
2020/06/09	0	0.00	5	44.00	44.35	-5	2,993	-0.17%
2020/06/04	1	44.80	1	44.95	45.00	0	3,007	0.00%
2020/06/03	1	44.25	1	45.20	45.05	0	3,010	0.00%
2020/06/01	1	44.10	2	44.93	45.10	-1	2,948	-0.03%
2020/05/29	5	44.00	0	0.00	43.60	5	2,905	0.17%
2020/05/28	1	43.50	1	44.80	43.35	0	2,887	0.00%
2020/05/27	1	43.55	3	44.25	43.85	-2	2,902	-0.07%
2020/05/26	0	0.00	2	43.70	43.20	-2	2,910	-0.07%
2020/05/22	5	43.79	2	44.35	43.60	3	2,934	0.10%
2020/05/21	0	0.00	3	43.80	43.95	-3	2,875	-0.10%
2020/05/20	0	0.00	3	42.30	42.30	-3	2,828	-0.11%
2020/05/19	0	0.00	2	41.50	41.95	-2	2,832	-0.07%
2020/05/18	2	40.60	0	0.00	40.50	2	2,819	0.07%
2020/05/14	3	42.20	0	0.00	42.10	3	2,851	0.11%
2020/05/13	0	0.00	3	43.70	43.70	-3	2,869	-0.10%
2020/05/12	3	42.45	0	0.00	42.40	3	2,915	0.10%
2020/05/05	4	42.35	4	42.25	42.80	0	2,964	0.00%
2020/05/04	0	0.00	1	42.60	42.60	-1	2,988	-0.03%
2020/04/30	1	43.50	1	43.50	43.35	0	3,014	0.00%
2020/04/29	1	42.95	1	43.15	43.20	0	3,039	0.00%
2020/04/28	1	42.90	7	43.05	42.95	-6	3,127	-0.19%
2020/04/24	8	42.78	0	0.00	42.55	8	3,160	0.25%
2020/04/21	2	41.80	2	42.75	41.80	0	2,950	0.00%
2020/04/16	0	0.00	1	41.45	41.60	-1	3,147	-0.03%
2020/04/08	0	0.00	2	40.55	41.20	-2	3,905	-0.05%
2020/04/06	0	0.00	2	37.25	37.45	-2	3,842	-0.05%
2020/04/01	1	36.30	0	0.00	36.65	1	3,824	0.03%
2020/03/30	2	34.95	2	35.65	36.70	0	3,875	0.00%
2020/03/27	2	36.50	10	36.60	36.20	-8	3,858	-0.21%
2020/03/25	2	36.00	2	36.50	36.40	0	3,837	0.00%
2020/03/20	0	0.00	4	31.35	32.05	-4	3,796	-0.11%
2020/03/19	4	31.00	1	29.15	29.15	3	3,801	0.08%
2020/03/18	13	33.37	5	33.27	32.35	8	3,768	0.21%
2020/03/16	3	34.78	2	32.75	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	0	0.00	163	38.64	38.35	-163	3,623	-4.50%	大賣/鉅額交易
2020/03/11	0	0.00	1	44.10	42.35	-1	3,576	-0.03%
2020/03/10	1	42.80	0	0.00	43.80	1	3,586	0.03%
2020/03/09	1	43.60	0	0.00	42.80	1	3,570	0.03%
2020/03/04	2	44.58	2	45.05	45.05	0	3,633	0.00%
2020/03/02	1	42.40	2	44.60	45.00	-1	3,613	-0.03%
2020/02/27	3	44.07	0	0.00	44.05	3	3,588	0.08%
2020/02/25	2	45.70	0	0.00	46.10	2	3,569	0.06%
2020/02/24	32	46.69	0	0.00	46.80	32	3,538	0.90%
2020/02/21	1	47.80	0	0.00	47.65	1	3,525	0.03%
2020/02/19	20	48.61	0	0.00	48.60	20	3,494	0.57%
2020/02/18	45	48.22	0	0.00	48.90	45	3,514	1.28%
2020/02/17	45	48.45	0	0.00	48.45	45	3,503	1.28%
2020/02/14	0	0.00	2	49.60	49.50	-2	3,488	-0.06%
2020/02/13	0	0.00	2	50.20	50.00	-2	3,453	-0.06%
2020/02/12	1	48.75	29	49.25	49.25	-28	3,412	-0.82%
2020/02/11	2	47.95	10	47.90	48.05	-8	3,445	-0.23%
2020/02/10	1	45.65	0	0.00	46.65	1	3,439	0.03%
2020/02/07	21	47.26	0	0.00	47.15	21	3,447	0.61%
2020/02/06	0	0.00	18	48.18	48.30	-18	3,450	-0.52%
2020/02/05	0	0.00	51	47.28	47.00	-51	3,439	-1.48%
2020/02/04	1	47.30	39	47.84	48.00	-38	3,428	-1.11%
2020/02/03	0	0.00	100	46.35	46.60	-100	3,452	-2.90%
2020/01/31	3	50.23	0	0.00	49.45	3	3,488	0.09%
2020/01/30	1	52.10	2	52.10	52.10	-1	3,523	-0.03%
2020/01/20	0	0.00	9	58.70	57.80	-9	3,613	-0.25%
2020/01/17	0	0.00	2	59.30	58.80	-2	3,640	-0.05%
2020/01/15	7	59.37	0	0.00	58.90	7	3,685	0.19%
2020/01/14	9	59.88	6	59.42	59.40	3	3,670	0.08%
2020/01/09	0	0.00	2	57.35	58.30	-2	3,463	-0.06%
2020/01/08	15	55.70	0	0.00	55.70	15	3,326	0.45%
2020/01/07	30	56.51	0	0.00	56.10	30	3,239	0.93%
2020/01/03	0	0.00	31	60.97	59.00	-31	3,236	-0.96%
2020/01/02	78	58.91	2	59.20	59.20	76	3,036	2.50%
2019/12/31	2	56.30	0	0.00	56.30	2	2,891	0.07%
2019/12/26	45	56.84	0	0.00	56.70	45	3,070	1.47%
2019/12/25	15	55.87	0	0.00	56.50	15	3,056	0.49%
2019/12/23	35	56.23	0	0.00	55.40	35	3,116	1.12%
2019/12/20	50	56.54	0	0.00	56.50	50	3,169	1.58%
2019/12/19	20	56.70	0	0.00	56.70	20	3,245	0.62%
2019/12/12	0	0.00	1	55.50	55.80	-1	4,110	-0.02%
2019/12/06	1	53.60	0	0.00	53.90	1	4,137	0.02%
2019/12/05	0	0.00	1	54.00	54.20	-1	4,223	-0.02%
2019/11/25	0	0.00	1	56.20	55.70	-1	4,482	-0.02%
2019/11/18	1	55.70	0	0.00	55.20	1	4,737	0.02%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	2.1	54.29	0	0.00	54.10	2.1	5,362	0.04%
2019/11/08	0	0.00	2	55.95	55.90	-2	5,378	-0.04%
2019/11/07	1	57.90	0	0.00	57.40	1	5,381	0.02%
2019/11/06	1	58.40	2	58.90	58.20	-1	5,429	-0.02%
2019/11/05	0	0.00	1	59.20	58.70	-1	5,471	-0.02%
2019/11/01	0	0.00	1	57.40	57.40	-1	5,587	-0.02%
2019/10/31	3	58.47	0	0.00	58.00	3	5,631	0.05%
2019/10/30	3	59.83	1	59.50	59.50	2	5,631	0.04%
2019/10/29	3	61.00	1	60.00	60.00	2	5,586	0.04%
2019/10/28	2	60.25	7	60.39	60.60	-5	5,596	-0.09%
2019/10/24	1	57.60	4	58.95	59.00	-3	5,619	-0.05%
2019/10/16	1	55.20	1	56.00	55.20	0	6,171	0.00%
2019/10/15	1	55.70	0	0.00	55.70	1	6,166	0.02%
2019/10/14	1	56.60	1	55.80	55.80	0	6,180	0.00%
2019/10/09	2	55.10	1	55.40	55.20	1	6,182	0.02%
2019/10/08	2	58.30	0	0.00	58.10	2	6,080	0.03%
2019/10/04	3	58.20	2	58.40	58.20	1	6,210	0.02%
2019/10/03	3	57.73	2	57.35	57.50	1	6,118	0.02%
2019/10/02	1	57.90	1	58.50	58.50	0	6,113	0.00%
2019/10/01	0	0.00	1	58.60	58.30	-1	6,158	-0.02%
2019/09/27	2	58.70	0	0.00	57.80	2	6,240	0.03%
2019/09/26	0	0.00	1	60.20	59.40	-1	6,322	-0.02%
2019/09/24	1	61.20	1	59.30	59.20	0	6,395	0.00%
2019/09/20	5	63.28	2	63.75	60.80	3	6,224	0.05%
2019/09/19	1	60.60	6	60.57	61.60	-5	5,795	-0.09%
2019/09/18	2	57.50	1	57.70	57.50	1	5,619	0.02%
2019/09/16	0.4	57.30	0	0.00	57.60	0.4	5,640	0.01%
2019/09/11	1	58.00	0	0.00	58.70	1	5,630	0.02%
2019/09/09	2	58.25	0	0.00	58.00	2	5,544	0.04%
2019/09/05	2	57.60	0	0.00	58.00	2	5,382	0.04%
2019/09/03	1	56.90	0	0.00	56.50	1	5,439	0.02%
2019/08/30	0	0.00	2	56.80	56.80	-2	5,419	-0.04%
2019/08/29	0	0.00	6	57.00	57.00	-6	5,340	-0.11%
2019/08/28	0	0.00	1	55.40	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	4	54.33	10	55.00	53.90	-6	5,174	-0.12%
2019/08/23	0	0.00	1	56.20	56.90	-1	5,128	-0.02%
2019/08/22	3	56.70	2	56.30	56.40	1	5,109	0.02%
2019/08/21	12	57.07	1	57.20	57.20	11	5,041	0.22%
2019/08/20	2	59.00	3	58.77	58.10	-1	4,947	-0.02%
2019/08/19	2	55.60	0	0.00	56.10	2	4,697	0.04%
2019/08/16	1	54.80	1	54.10	54.10	0	4,616	0.00%
2019/08/14	1	54.50	1	52.40	52.40	0	4,405	0.00%
2019/08/13	1	53.50	2	54.30	53.50	-1	4,355	-0.02%
2019/08/12	4	56.05	2	55.30	55.30	2	4,337	0.05%
2019/08/08	2	54.90	4	55.13	55.70	-2	4,286	-0.05%
2019/08/06	2	54.65	2	54.80	55.00	0	4,193	0.00%
2019/08/05	1	59.50	1	56.70	56.60	0	4,101	0.00%
2019/08/02	3	59.70	1	59.00	59.00	2	4,055	0.05%
2019/08/01	1	62.40	2	61.45	61.30	-1	4,025	-0.02%
2019/07/31	1	61.00	1	61.70	62.90	0	3,997	0.00%
2019/07/30	5	62.56	1	60.40	60.40	4	3,974	0.10%
2019/07/29	7	62.74	3	62.80	63.40	4	3,861	0.10%
2019/07/26	1	62.30	1	62.60	63.50	0	3,813	0.00%
2019/07/25	6	62.40	5	62.40	61.50	1	3,734	0.03%
2019/07/24	0	0.00	1	60.70	60.70	-1	3,387	-0.03%
2019/07/16	4	55.40	1	54.80	55.40	3	3,466	0.09%
2019/07/11	0	0.00	1	56.50	56.80	-1	3,642	-0.03%
2019/07/10	6	54.93	1	55.00	55.30	5	3,519	0.14%
2019/07/04	1	53.00	0	0.00	53.70	1	3,400	0.03%
2019/07/03	1	53.20	1	52.60	51.10	0	3,368	0.00%
2019/06/27	1	48.60	1	48.50	48.60	0	3,217	0.00%
2019/06/26	1	48.45	0	0.00	48.45	1	3,205	0.03%
2019/06/25	2	50.30	1	48.35	48.35	1	3,182	0.03%
2019/06/24	0	0.00	1	48.30	49.75	-1	3,017	-0.03%
2019/06/20	0	0.00	3	48.33	48.40	-3	2,927	-0.10%
2019/06/12	1	48.00	1	48.00	48.00	0	3,022	0.00%
2019/06/11	0	0.00	11	45.52	48.55	-11	3,006	-0.37%
2019/06/10	0	0.00	12	45.00	44.70	-12	2,927	-0.41%
2019/06/05	1	44.20	0	0.00	44.00	1	2,917	0.03%
2019/06/03	0	0.00	1	44.55	44.45	-1	2,948	-0.03%
2019/05/28	1	41.90	0	0.00	42.80	1	3,041	0.03%
2019/05/22	1	43.90	0	0.00	44.15	1	3,132	0.03%
2019/05/21	2	42.80	100	43.08	43.15	-98	3,483	-2.81%
2019/05/20	2	44.00	1	45.20	43.90	1	3,605	0.03%
2019/05/08	0	0.00	1	48.80	48.60	-1	3,657	-0.03%
2019/05/07	0	0.00	1	50.40	49.60	-1	3,653	-0.03%
2019/05/02	1	51.50	0	0.00	50.70	1	3,654	0.03%
2019/04/29	0	0.00	1	50.30	49.55	-1	3,696	-0.03%
2019/04/26	1	50.40	1	50.00	50.50	0	3,621	0.00%
2019/04/25	3	50.47	3	50.60	50.60	0	3,583	0.00%
2019/04/23	1	48.50	0	0.00	47.85	1	3,476	0.03%
2019/04/22	1	49.50	0	0.00	49.05	1	3,485	0.03%
2019/04/19	2	49.43	0	0.00	49.80	2	3,458	0.06%
2019/04/18	20	48.30	0	0.00	47.75	20	3,312	0.60%
2019/04/16	0	0.00	1	47.40	47.05	-1	3,235	-0.03%
2019/04/12	1	45.70	0	0.00	45.80	1	3,260	0.03%
2019/04/09	1	46.90	0	0.00	46.70	1	3,271	0.03%
2019/04/08	0	0.00	2	46.25	45.85	-2	3,231	-0.06%
2019/04/02	1	46.00	2	45.85	45.80	-1	3,448	-0.03%
2019/04/01	0	0.00	0	44.40	44.45	0	3,397	0.00%
2019/03/25	2	44.00	0	0.00	44.10	2	3,434	0.06%
2019/03/21	2	46.45	3	45.75	45.80	-1	3,419	-0.03%
2019/03/20	0	0.00	1	46.30	46.25	-1	3,405	-0.03%
2019/03/11	1	43.75	0	0.00	43.75	1	3,458	0.03%
2019/03/04	1	44.95	0	0.00	44.90	1	3,854	0.03%
2019/02/27	1	46.05	1	45.90	45.95	0	3,874	0.00%
2019/02/26	40	48.84	0	0.00	48.00	40	3,834	1.04%
2019/02/20	2	50.60	1	51.00	48.30	1	4,041	0.02%
2019/02/19	0	0.00	2	46.30	48.85	-2	3,713	-0.05%
2019/02/14	0	0.00	1	44.10	43.70	-1	3,512	-0.03%
2019/01/29	2	43.20	0	0.00	43.35	2	3,481	0.06%
2019/01/28	2	44.40	1	44.30	44.40	1	3,505	0.03%
2019/01/25	0	0.00	2	44.20	44.10	-2	3,574	-0.06%
2019/01/24	1	43.95	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	44.05	1	43.50	43.15	0	3,634	0.00%
2019/01/22	1	43.40	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	1	44.00	44.50	-1	3,757	-0.03%
2019/01/18	1	42.20	0	0.00	42.20	1	3,761	0.03%
2019/01/11	0	0.00	1	42.60	41.75	-1	3,839	-0.03%
2019/01/08	0	0.00	3	41.23	41.10	-3	3,839	-0.08%
2019/01/07	0	0.00	4	40.60	40.10	-4	3,844	-0.10%
2019/01/04	4	39.39	0	0.00	39.10	4	3,894	0.10%
2019/01/03	2	40.98	0	0.00	40.65	2	3,914	0.05%
2019/01/02	0	0.00	1	43.80	42.60	-1	3,940	-0.03%
2018/12/27	2	41.50	0	0.00	41.40	2	4,015	0.05%
2018/12/26	1	44.00	3	45.28	41.00	-2	4,045	-0.05%
2018/12/25	0	0.00	1	42.25	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	1	40.35	41.20	-1	3,875	-0.03%
2018/12/21	1	39.35	0	0.00	39.10	1	3,897	0.03%
2018/12/17	0	0.00	1	41.65	41.45	-1	4,058	-0.02%
2018/12/06	1	39.85	0	0.00	39.50	1	4,326	0.02%
2018/12/03	1	42.00	0	0.00	42.00	1	4,711	0.02%
2018/11/29	2	41.80	1	41.35	41.00	1	4,804	0.02%
2018/11/28	0	0.00	4	39.33	40.15	-4	5,009	-0.08%
2018/11/27	4	39.10	0	0.00	39.10	4	5,358	0.07%
2018/11/26	0	0.00	1	37.25	37.00	-1	5,392	-0.02%
2018/11/22	1	36.20	1	37.75	36.10	0	5,414	0.00%
2018/11/21	1	35.50	1	36.80	36.95	0	5,308	0.00%
2018/11/20	1	36.15	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	3	33.97	33.90	-3	5,164	-0.06%
2018/11/15	0	0.00	1	33.00	33.25	-1	5,152	-0.02%
2018/11/12	1	32.60	0	0.00	32.60	1	5,232	0.02%
2018/11/06	0	0.00	1	32.00	32.00	-1	5,405	-0.02%
2018/11/01	0	0.00	16	32.74	32.80	-16	5,375	-0.30%
2018/10/31	0	0.00	9	31.98	32.00	-9	5,331	-0.17%
2018/10/30	5	28.90	8	29.91	30.40	-3	5,274	-0.06%
2018/10/29	2	30.20	0	0.00	29.60	2	5,226	0.04%
2018/10/26	24	31.05	1	32.85	29.80	23	5,098	0.45%
2018/10/25	4	32.55	0	0.00	32.40	4	5,023	0.08%
2018/10/24	1	36.20	1	36.65	36.00	0	5,014	0.00%
2018/10/12	0	0.00	97	39.25	39.60	-97	5,006	-1.94%
2018/10/11	2	38.75	1	39.10	38.70	1	4,972	0.02%
2018/10/05	1	45.00	2	49.00	45.00	-1	5,005	-0.02%
2018/10/03	1	50.10	1	50.50	50.50	0	4,879	0.00%
2018/10/02	1	53.50	0	0.00	53.20	1	4,850	0.02%
2018/10/01	0	0.00	1	55.10	55.00	-1	4,825	-0.02%
2018/09/28	1	54.30	0	0.00	54.50	1	4,841	0.02%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/20	3	61.53	0	0.00	60.20	3	4,731	0.06%
2018/09/19	1	67.30	0	0.00	66.80	1	4,615	0.02%
2018/09/18	51	66.61	0	0.00	67.50	51	4,608	1.11%
2018/09/14	0	0.00	1	65.00	65.60	-1	4,546	-0.02%
2018/09/13	1	64.30	0	0.00	64.30	1	4,525	0.02%
2018/09/12	2	64.70	2	64.85	64.70	0	4,494	0.00%
2018/09/10	1	65.70	1	70.50	70.50	0	4,312	0.00%
2018/09/07	0	0.00	1	69.40	69.90	-1	4,199	-0.02%
2018/09/06	1	67.70	0	0.00	67.80	1	3,989	0.03%
2018/09/05	1	69.60	0	0.00	68.50	1	3,943	0.03%
2018/09/03	2	74.80	3	73.63	69.50	-1	3,528	-0.03%
2018/08/31	0	0.00	5	68.86	71.60	-5	3,104	-0.16%
2018/08/30	0	0.00	2	65.00	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	1	64.50	64.40	-1	2,955	-0.03%
2018/08/28	2	62.65	0	0.00	62.00	2	2,993	0.07%
2018/08/24	1	64.00	1	64.70	64.00	0	3,033	0.00%
2018/08/23	0	0.00	1	64.20	64.20	-1	3,006	-0.03%
2018/08/20	0	0.00	2	63.00	63.00	-2	2,982	-0.07%
2018/08/17	1	61.80	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	4	62.45	62.50	-4	3,013	-0.13%
2018/08/15	3	59.50	1	61.20	61.00	2	2,975	0.07%
2018/08/14	2	58.55	2	60.20	61.00	0	2,934	0.00%
2018/08/13	319	58.10	5	58.66	60.10	314	2,889	10.87%	大買/鉅額交易
2018/08/10	2	60.10	0	0.00	60.10	2	2,842	0.07%
2018/08/08	3	60.50	2.3	60.29	61.50	0.7	2,780	0.03%
2018/08/07	2	59.20	0	0.00	58.90	2	2,726	0.07%
2018/08/06	0	0.00	1	59.80	59.50	-1	2,733	-0.04%
2018/08/03	1	59.30	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.70	1	60.20	59.90	0	2,774	0.00%
2018/08/01	0	0.00	1	61.20	60.70	-1	2,802	-0.04%
2018/07/31	1	60.10	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	61.50	1	62.00	61.80	0	2,872	0.00%
2018/07/20	2	67.25	0	0.00	67.30	2	3,361	0.06%
2018/07/18	0	0.00	3	65.70	66.40	-3	3,464	-0.09%
2018/07/17	0	0.00	1	67.90	66.50	-1	3,454	-0.03%
2018/07/16	4	67.55	5	66.24	66.90	-1	3,442	-0.03%
2018/07/13	1	66.30	4	66.00	67.10	-3	3,460	-0.09%
2018/07/11	1	63.50	0	0.00	63.40	1	3,414	0.03%
2018/07/10	1	62.40	0	0.00	63.40	1	3,429	0.03%
2018/07/06	1	62.00	0	0.00	61.60	1	3,455	0.03%
2018/07/04	0	0.00	1	62.70	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	1	61.30	61.10	-1	3,618	-0.03%
2018/06/29	1	60.30	0	0.00	59.80	1	3,624	0.03%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	2	62.60	0	0.00	62.50	2	4,307	0.05%
2018/06/08	1	63.80	0	0.00	63.50	1	4,410	0.02%
2018/06/01	1	62.30	1	64.40	64.30	0	5,148	0.00%
2018/05/31	100	62.79	0	0.00	63.40	100	5,726	1.75%
2018/05/29	2	65.20	0	0.00	63.80	2	6,348	0.03%
2018/05/28	1	64.10	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	66.40	2	65.45	66.10	-1	6,506	-0.02%
2018/05/24	0	0.00	2	62.10	63.00	-2	6,547	-0.03%
2018/05/18	0	0.00	10	63.00	62.50	-10	7,111	-0.14%
2018/05/16	1	65.50	1	66.20	66.00	0	7,551	0.00%
2018/05/14	0	0.00	1	66.60	66.50	-1	7,920	-0.01%
2018/05/11	14	67.30	0	0.00	65.50	14	8,085	0.17%
2018/05/10	0	0.00	2	67.35	67.50	-2	8,198	-0.02%
2018/05/09	1	65.90	0	0.00	66.30	1	8,402	0.01%
2018/05/08	14	66.46	10	67.10	67.40	4	8,699	0.05%
2018/05/07	5	67.70	42	69.07	68.10	-37	8,877	-0.42%
2018/05/04	11	67.69	2	68.30	66.50	9	9,589	0.09%
2018/05/03	5	65.50	1	67.50	68.40	4	10,151	0.04%
2018/05/02	22	68.39	1	67.00	66.60	21	10,875	0.19%
2018/04/30	4	65.60	8	67.73	67.00	-4	11,082	-0.04%
2018/04/27	2	59.35	4	58.90	62.00	-2	10,952	-0.02%
2018/04/26	2	59.85	1	60.60	59.70	1	10,891	0.01%
2018/04/25	6	60.30	0	0.00	60.00	6	10,922	0.05%
2018/04/24	1	65.10	0	0.00	65.10	1	10,906	0.01%
2018/04/20	1	68.20	0	0.00	67.10	1	11,109	0.01%
2018/04/19	0	0.00	1	68.40	68.80	-1	11,216	-0.01%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	2	66.65	3	66.40	66.80	-1	11,251	-0.01%
2018/04/13	1	65.10	6	65.20	65.00	-5	11,315	-0.04%
2018/04/12	2	66.80	1	66.30	66.00	1	11,398	0.01%
2018/04/11	1	66.00	0	0.00	65.70	1	11,398	0.01%
2018/04/10	1.5	71.20	0	0.00	70.00	1.5	11,276	0.01%
2018/04/09	0	0.00	4	70.30	70.20	-4	11,241	-0.04%
2018/03/23	1	68.60	2	69.00	71.00	-1	11,432	-0.01%
2018/03/21	0	0.00	2	75.00	73.50	-2	11,517	-0.02%
2018/03/20	3	74.30	1	73.90	74.00	2	11,444	0.02%
2018/03/19	1	73.50	2	74.05	73.80	-1	11,444	-0.01%
2018/03/16	1	72.70	2	71.75	71.70	-1	11,405	-0.01%
2018/03/15	1	72.80	1	73.00	73.00	0	11,464	0.00%
2018/03/14	2	71.90	2	72.30	72.60	0	11,486	0.00%
2018/03/13	2	71.30	3	73.10	73.20	-1	11,526	-0.01%
2018/03/12	0	0.00	22	69.67	69.10	-22	11,502	-0.19%
2018/03/09	2	72.75	32	71.63	71.00	-30	11,640	-0.26%
2018/03/08	5	74.80	3	75.13	74.60	2	11,780	0.02%
2018/03/07	1	75.70	0	0.00	73.80	1	11,676	0.01%
2018/03/06	12	78.12	4	78.85	77.50	8	11,716	0.07%
2018/03/05	5	74.16	9	73.29	75.40	-4	11,460	-0.03%
2018/03/02	8	68.26	13	67.81	68.60	-5	11,349	-0.04%
2018/02/27	1	66.80	22	67.44	67.90	-21	11,572	-0.18%
2018/02/26	4	67.03	0	0.00	66.20	4	11,445	0.03%
2018/02/23	10	69.30	19	69.21	68.60	-9	11,346	-0.08%
2018/02/22	21	69.23	20	69.10	68.80	1	11,322	0.01%
2018/02/21	11	71.66	3	70.33	71.10	8	11,333	0.07%
2018/02/12	26	67.67	15	66.07	66.20	11	11,211	0.10%
2018/02/09	5	67.86	1	68.50	68.20	4	11,239	0.04%
2018/02/08	23	68.49	2	68.45	69.10	21	11,150	0.19%
2018/02/07	1	71.90	2	74.90	74.90	-1	10,986	-0.01%
2018/02/06	27	69.62	34	67.80	68.10	-7	10,953	-0.06%
2018/02/05	16	73.19	15	74.07	74.00	1	10,852	0.01%
2018/02/02	1	79.90	3	78.20	78.10	-2	10,763	-0.02%
2018/02/01	4	80.33	6	77.95	77.90	-2	10,709	-0.02%
2018/01/31	14	78.84	8	79.83	81.80	6	10,660	0.06%
2018/01/30	8	81.31	4	79.95	79.80	4	10,623	0.04%
2018/01/29	41	80.18	41	81.67	82.80	0	10,536	0.00%
2018/01/26	10	74.42	14.4	74.35	75.90	-4.4	9,824	-0.04%
2018/01/25	13	71.03	5	71.06	69.00	8	9,269	0.09%
2018/01/24	0	0.00	1	68.30	68.30	-1	8,504	-0.01%
2018/01/22	10	62.00	1	63.50	63.50	9	8,143	0.11%
2018/01/19	11	62.47	0	0.00	61.70	11	8,102	0.14%
2018/01/18	0	0.00	1	63.50	63.50	-1	8,028	-0.01%
2018/01/17	0	0.00	1	64.00	62.70	-1	7,988	-0.01%
2018/01/16	0	0.00	2	62.85	63.50	-2	7,915	-0.03%
2018/01/15	12.4	58.77	0	0.00	60.80	12.4	7,863	0.16%
2018/01/11	3	54.80	2	54.70	54.70	1	7,853	0.01%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/08	0	0.00	21	56.74	60.00	-21	7,653	-0.27%
2018/01/05	21	59.70	1	58.60	58.50	20	7,547	0.26%
2018/01/03	0	0.00	1	59.80	60.30	-1	7,503	-0.01%
2018/01/02	21	55.59	20	56.65	57.30	1	7,443	0.01%