智原 (3035)-統一-新台中券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462人加入追蹤

立即追蹤
本地時間:14:30

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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/03	4	290.50	5	293.30	289.00	-1	9,974	-0.01%
2024/05/02	1	292.50	1	289.50	288.50	0	10,181	0.00%
2024/04/30	2	294.02	4.2	294.40	294.00	-2.1	10,399	-0.02%
2024/04/29	1.2	301.80	1.3	300.96	297.50	-0.1	10,499	0.00%
2024/04/26	13	297.09	16	291.88	295.50	-3	10,648	-0.03%
2024/04/25	4.1	279.98	8	282.75	279.00	-3.9	10,729	-0.04%
2024/04/24	6.4	294.74	4	297.13	294.50	2.4	10,820	0.02%
2024/04/23	1	289.06	1	291.00	295.00	0	11,021	0.00%
2024/04/22	0	296.85	7	290.00	290.00	-7	11,541	-0.06%
2024/04/19	5.1	313.21	7	308.36	306.00	-1.9	11,660	-0.02%
2024/04/18	2.4	320.88	0	0.00	322.00	2.4	12,058	0.02%
2024/04/17	1.2	316.00	2	317.00	314.00	-0.8	12,758	-0.01%
2024/04/16	4	315.75	2.2	311.32	313.00	1.8	12,920	0.01%
2024/04/15	1	312.50	1	315.00	312.50	0	13,093	0.00%
2024/04/12	1.1	318.86	0	0.00	323.00	1.1	13,337	0.01%
2024/04/11	2.2	318.86	2.2	323.61	318.50	0	13,637	0.00%
2024/04/10	0.1	329.00	0.1	330.00	329.00	0	13,758	0.00%
2024/04/09	2.4	333.26	1.3	329.86	329.00	1.1	14,098	0.01%
2024/04/08	4.2	339.57	4	339.00	338.00	0.2	14,140	0.00%
2024/04/02	1.1	348.05	2	347.50	347.50	-1	14,312	-0.01%
2024/04/01	1	351.50	0	0.00	349.00	1	14,392	0.01%
2024/03/29	2	346.75	4	343.75	344.00	-2	14,472	-0.01%
2024/03/28	1.1	341.55	1	340.50	334.50	0.1	14,504	0.00%
2024/03/27	2.1	338.90	1	343.00	338.00	1.1	14,643	0.01%
2024/03/26	6	341.99	6	341.08	339.50	0	14,942	0.00%
2024/03/25	4	352.13	5	359.80	349.00	-1	15,108	-0.01%
2024/03/22	3	351.67	2	351.75	351.50	1	15,234	0.01%
2024/03/21	0	0.00	2	353.25	345.50	-2	15,435	-0.01%
2024/03/20	2	351.50	2	352.00	347.50	0	15,647	0.00%
2024/03/19	4	354.50	0	0.00	350.00	4	15,930	0.03%
2024/03/18	2	356.50	0	0.00	359.00	2	16,292	0.01%
2024/03/15	6	360.83	3	358.33	354.50	3	16,844	0.02%
2024/03/14	11.3	355.38	7	358.57	362.00	4.3	16,946	0.03%
2024/03/13	2.1	354.95	2.3	348.33	345.00	-0.3	17,056	0.00%
2024/03/12	3.2	365.19	2	367.00	361.50	1.2	17,194	0.01%
2024/03/11	3	365.33	4.5	368.73	363.00	-1.5	17,407	-0.01%
2024/03/08	5.3	374.47	9	373.11	362.50	-3.8	17,626	-0.02%
2024/03/07	3.1	382.08	1	384.00	375.00	2.1	17,877	0.01%
2024/03/06	8.6	388.17	7	387.29	392.00	1.6	18,100	0.01%
2024/03/05	6	405.08	8	405.82	401.00	-2	18,356	-0.01%
2024/03/04	3	407.50	9.5	406.34	403.00	-6.5	18,934	-0.03%
2024/03/01	16	398.44	16	397.98	398.50	0.1	19,232	0.00%
2024/02/29	8	385.19	8	388.25	387.00	0	19,198	0.00%
2024/02/27	9.1	383.22	7	383.50	382.00	2	19,253	0.01%
2024/02/26	10	382.90	3.2	382.47	380.00	6.8	19,419	0.03%
2024/02/23	8	387.94	7.2	388.01	386.00	0.9	19,620	0.00%
2024/02/22	15.3	386.88	12	383.23	382.00	3.2	19,604	0.02%
2024/02/21	11.4	383.81	30	386.78	380.00	-18.6	19,883	-0.09%
2024/02/20	12.3	412.61	5	418.60	400.00	7.3	19,888	0.04%
2024/02/19	6.7	425.29	1	416.00	415.00	5.7	19,708	0.03%
2024/02/16	11	449.09	9	442.22	441.50	2	19,710	0.01%
2024/02/15	5	448.40	2	450.71	455.00	3	19,626	0.02%
2024/02/05	1	420.98	0.1	422.00	418.00	0.9	19,452	0.00%
2024/02/02	6	426.00	5	423.10	421.00	1	19,498	0.01%
2024/02/01	1	426.00	3	421.00	411.00	-2	19,353	-0.01%
2024/01/31	2	419.50	1	418.00	416.50	1	19,344	0.01%
2024/01/30	8	426.19	8	427.31	430.00	0	19,350	0.00%
2024/01/29	5	418.60	4	420.25	420.50	1	19,371	0.01%
2024/01/26	1	425.50	1	426.50	422.00	0	19,472	0.00%
2024/01/25	9	437.72	9.1	434.49	439.50	-0.1	19,553	0.00%
2024/01/24	5	427.70	6.1	429.16	429.00	-1.1	19,605	-0.01%
2024/01/23	9	442.50	9	441.89	437.00	0	19,739	0.00%
2024/01/22	4	440.75	6	444.91	448.00	-2	19,787	-0.01%
2024/01/19	18.1	437.87	13	434.00	430.00	5.1	19,771	0.03%
2024/01/18	6	419.75	6	421.92	423.50	0	19,624	0.00%
2024/01/17	19	432.74	21	434.24	428.00	-2	19,804	-0.01%
2024/01/16	13	427.58	11	428.50	429.50	2	19,718	0.01%
2024/01/15	5	419.00	4	414.25	411.50	1	19,409	0.01%
2024/01/12	20	420.23	28.1	421.49	421.50	-8.1	19,403	-0.04%
2024/01/11	40	397.96	42	405.21	422.50	-2	19,203	-0.01%
2024/01/10	6	378.42	4	386.00	387.00	2	18,815	0.01%
2024/01/09	16	383.77	8	379.94	375.50	8	19,198	0.04%
2024/01/08	3	384.34	5	381.60	377.00	-2	19,208	-0.01%
2024/01/05	20	379.30	13.7	382.25	384.00	6.3	19,186	0.03%
2024/01/04	7	367.21	9	370.83	372.00	-2	19,117	-0.01%
2024/01/03	4	366.00	7.1	370.50	373.00	-3.1	19,381	-0.02%
2024/01/02	0	0.00	2	356.75	360.00	-2	19,188	-0.01%
2023/12/29	1.1	355.77	1	353.50	357.00	0.1	19,396	0.00%
2023/12/28	3	355.33	1	355.50	354.50	2	19,425	0.01%
2023/12/27	1.1	358.55	0	0.00	362.50	1.1	19,385	0.01%
2023/12/26	5	362.30	5	362.80	361.00	0	19,483	0.00%
2023/12/25	0	356.00	17	358.03	357.00	-17	19,539	-0.09%
2023/12/22	4	357.63	5	357.10	358.00	-1	19,741	-0.01%
2023/12/21	23	354.22	2	351.74	350.50	21	19,791	0.11%
2023/12/20	0.1	368.00	0	0.00	365.50	0.1	19,736	0.00%
2023/12/19	4	367.75	5	372.40	373.50	-1	19,880	-0.01%
2023/12/18	7	369.07	10	370.85	367.00	-3	20,079	-0.01%
2023/12/15	5.2	365.88	4	366.63	361.00	1.2	20,106	0.01%
2023/12/14	20.3	373.07	18	370.14	369.00	2.3	20,167	0.01%
2023/12/13	19.7	373.11	15	373.60	368.00	4.7	20,049	0.02%
2023/12/12	20	375.55	25.5	378.59	382.50	-5.5	20,136	-0.03%
2023/12/11	7.3	367.18	13	366.00	361.50	-5.7	19,961	-0.03%
2023/12/08	17	365.35	15	364.40	370.00	2	20,159	0.01%
2023/12/07	5.3	361.94	5	362.90	357.50	0.3	20,283	0.00%
2023/12/06	10.5	371.12	25	372.04	361.50	-14.5	20,444	-0.07%
2023/12/05	19.9	368.89	17	368.41	363.50	2.9	20,557	0.01%
2023/12/04	10	382.89	8.2	384.62	380.00	1.8	20,635	0.01%
2023/12/01	27	390.56	9.1	389.02	391.00	17.9	20,733	0.09%
2023/11/30	11.4	382.67	12	382.79	385.50	-0.6	20,695	0.00%
2023/11/29	52.9	375.19	51	371.66	380.00	1.9	20,458	0.01%
2023/11/28	22	351.02	33	354.48	361.00	-11	20,092	-0.05%
2023/11/27	4	333.63	0	0.00	331.00	4	19,840	0.02%
2023/11/24	2	340.25	3	341.50	344.00	-1	20,119	0.00%
2023/11/23	8	338.81	4	335.63	336.00	4	20,142	0.02%
2023/11/22	15.1	349.19	17	348.50	346.00	-1.9	20,082	-0.01%
2023/11/21	8	348.13	5	346.00	342.50	3	20,170	0.01%
2023/11/20	20.1	351.70	10	351.60	345.00	10.1	20,428	0.05%
2023/11/17	17	339.24	42	341.26	351.00	-25	20,281	-0.12%
2023/11/16	3.3	318.94	1	319.50	319.50	2.3	20,030	0.01%
2023/11/15	29	332.36	21	325.21	320.50	8	20,265	0.04%
2023/11/14	2	332.25	1	334.50	331.00	1	20,648	0.00%
2023/11/13	3	332.67	7	334.14	334.00	-4	21,080	-0.02%
2023/11/10	4	325.63	6	331.25	323.50	-2	21,400	-0.01%
2023/11/09	3	332.17	2	329.00	333.50	1	21,561	0.00%
2023/11/08	6	333.75	10.3	331.53	335.50	-4.3	21,750	-0.02%
2023/11/07	8	325.75	4	326.75	328.50	4	21,883	0.02%
2023/11/06	1	330.50	12	329.54	332.00	-11	21,808	-0.05%
2023/11/03	18	326.44	6.1	325.06	322.00	11.9	21,652	0.05%
2023/11/02	2	318.00	5	316.80	324.00	-3	21,438	-0.01%
2023/11/01	5.1	304.50	3	304.00	302.50	2.1	21,213	0.01%
2023/10/31	9.3	313.92	5	323.00	302.00	4.3	21,011	0.02%
2023/10/30	3	317.17	6	318.08	326.00	-3	20,706	-0.01%
2023/10/27	2	316.50	3	312.17	308.50	-1	20,545	0.00%
2023/10/26	6	317.92	4	319.38	318.00	2	20,428	0.01%
2023/10/25	18.5	330.14	12	330.54	325.00	6.5	20,272	0.03%
2023/10/24	5	339.10	5	339.00	339.50	0	20,005	0.00%
2023/10/23	3	334.50	131	336.82	338.50	-128	19,784	-0.65%	大賣/鉅額交易
2023/10/20	105	334.16	7	336.00	334.50	98	19,531	0.50%	大買/
2023/10/19	29	346.40	108	341.56	343.00	-79	19,944	-0.40%	大賣/
2023/10/18	107	350.75	5	351.10	351.00	102	20,269	0.50%	大買/鉅額交易
2023/10/17	16	357.34	10	357.95	352.50	6	20,249	0.03%
2023/10/16	3.1	342.27	8	345.00	350.00	-5	20,262	-0.02%
2023/10/13	2	336.50	1.5	335.50	343.00	0.5	20,547	0.00%
2023/10/12	8	339.56	9.2	339.35	345.00	-1.2	20,918	-0.01%
2023/10/11	9.2	339.84	17.2	334.89	331.00	-8	21,100	-0.04%
2023/10/06	1.1	318.40	1	318.00	323.00	0.1	21,221	0.00%
2023/10/05	6.2	319.22	9	314.44	321.00	-2.8	21,269	-0.01%
2023/10/04	2	299.26	1	300.50	303.00	1	21,347	0.00%
2023/10/03	3.1	310.48	8	311.00	304.00	-4.9	21,588	-0.02%
2023/10/02	6.1	313.59	0	313.50	312.50	6.1	21,981	0.03%
2023/09/28	4	309.38	2	305.52	306.00	2	22,153	0.01%
2023/09/27	7	301.86	8	301.50	306.00	-1	22,691	0.00%
2023/09/26	4.2	310.55	4	304.63	303.00	0.2	22,997	0.00%
2023/09/25	4.6	311.83	3	312.67	309.50	1.6	23,198	0.01%
2023/09/22	11.2	299.96	9	300.22	304.50	2.2	23,162	0.01%
2023/09/21	11.1	300.13	8	296.45	298.00	3.1	23,315	0.01%
2023/09/20	4.1	317.51	1	314.00	315.50	3.1	23,080	0.01%
2023/09/19	7	334.86	7	330.29	322.50	0	23,122	0.00%
2023/09/18	1	345.00	5	343.00	344.50	-4	23,117	-0.02%
2023/09/15	17	348.79	12	352.30	338.00	5	23,086	0.02%
2023/09/14	14	356.57	16	356.81	356.50	-2	22,723	-0.01%
2023/09/13	9	333.89	59	335.82	348.00	-50	22,482	-0.22%
2023/09/12	51	340.92	31	345.44	325.50	20	22,316	0.09%
2023/09/11	17	350.79	30.5	349.80	346.50	-13.5	22,193	-0.06%
2023/09/08	12	359.63	21	359.21	360.00	-9	21,987	-0.04%
2023/09/07	17	368.24	9	367.06	369.50	8	21,976	0.04%
2023/09/06	54	366.30	18.1	366.38	367.00	35.9	21,685	0.17%
2023/09/05	15	350.23	14.3	353.18	357.00	0.7	21,301	0.00%
2023/09/04	10	342.45	13	340.85	345.00	-3	21,044	-0.01%
2023/09/01	68	344.74	80	347.29	335.00	-12	20,849	-0.06%
2023/08/31	18	344.67	12	345.08	345.00	6	20,501	0.03%
2023/08/30	16.1	348.70	31.1	351.61	342.00	-15.1	20,321	-0.07%
2023/08/29	17	336.74	103	342.19	335.50	-86	19,928	-0.43%	大賣/
2023/08/28	16	331.16	13	331.61	335.00	3	19,742	0.02%
2023/08/25	121.5	338.89	16	334.66	334.00	105.5	19,539	0.54%	大買/鉅額交易
2023/08/24	27.6	342.13	23	337.35	333.00	4.6	19,248	0.02%
2023/08/23	9.1	332.95	14	336.96	340.50	-4.9	19,019	-0.03%
2023/08/22	22	344.25	17	346.12	341.00	5	18,776	0.03%
2023/08/21	24.1	338.79	11	339.00	335.50	13	18,741	0.07%
2023/08/18	35	356.29	53	346.95	328.00	-18	18,462	-0.10%
2023/08/17	45.1	355.90	36.5	355.96	357.00	8.6	17,899	0.05%
2023/08/16	29	335.72	16.8	335.48	341.00	12.2	17,419	0.07%
2023/08/15	12	321.25	12	323.64	334.00	0	17,012	0.00%
2023/08/14	7.6	301.62	8	301.08	304.00	-0.4	16,725	0.00%
2023/08/11	1	294.00	9	294.89	293.50	-8	16,465	-0.05%
2023/08/10	7	280.93	1	296.19	280.00	6	16,235	0.04%
2023/08/09	2	302.00	1	290.75	301.00	1	16,253	0.01%
2023/08/08	4	304.13	1	295.00	295.50	3	16,287	0.02%
2023/08/07	5	295.50	4	295.28	307.50	1	16,315	0.01%
2023/08/04	11	277.95	17	278.65	281.50	-6	16,299	-0.04%
2023/08/02	2.2	282.55	2	281.00	281.00	0.2	16,296	0.00%
2023/08/01	5	312.00	0	314.50	312.00	5	16,305	0.03%
2023/07/31	9.3	318.90	12	322.47	326.00	-2.7	16,364	-0.02%
2023/07/28	9.3	317.06	6	320.33	319.50	3.3	16,321	0.02%
2023/07/27	13.2	316.67	7	322.96	331.00	6.2	16,358	0.04%
2023/07/26	8	344.50	20	345.60	340.00	-12	16,321	-0.07%
2023/07/25	3	385.00	3	385.65	377.50	0	16,440	0.00%
2023/07/24	13	389.18	9	381.73	377.50	4	16,601	0.02%
2023/07/21	20	365.90	20.1	370.31	379.50	-0.1	16,376	0.00%
2023/07/20	12	338.96	71.1	336.03	345.00	-59.1	15,962	-0.37%
2023/07/19	73	333.11	13	334.56	329.00	60	15,782	0.38%
2023/07/18	7	319.64	9.1	318.85	314.00	-2.1	15,305	-0.01%
2023/07/17	3	317.00	12	309.70	319.00	-9	14,809	-0.06%
2023/07/14	10	287.85	158.1	280.08	295.00	-148.1	14,264	-1.04%	大賣/鉅額交易
2023/07/13	160	276.53	20.1	274.29	268.50	139.9	13,808	1.01%	大買/鉅額交易
2023/07/12	2	260.25	4.3	260.05	260.50	-2.3	13,253	-0.02%
2023/07/11	7.1	264.50	5	264.11	262.00	2	13,097	0.02%
2023/07/10	3	250.17	3	250.69	253.50	0	12,812	0.00%
2023/07/07	13	241.23	7	242.01	244.50	6	12,591	0.05%
2023/07/06	3	256.33	6.1	258.73	253.50	-3.1	12,163	-0.03%
2023/07/05	15.3	256.01	16.1	254.94	255.50	-0.8	11,910	-0.01%
2023/07/04	32	244.83	170.1	236.66	250.50	-138.1	11,417	-1.21%	大賣/鉅額交易
2023/07/03	134	228.22	14.3	221.87	228.00	119.7	11,054	1.08%	大買/鉅額交易
2023/06/30	18	209.47	16	211.37	211.00	2	10,835	0.02%
2023/06/29	9	212.11	12.2	207.31	210.00	-3.2	10,851	-0.03%
2023/06/28	8	202.38	4.2	201.77	201.00	3.8	10,717	0.04%
2023/06/27	5	201.90	7	201.64	198.00	-2	11,051	-0.02%
2023/06/26	2	202.50	6.1	200.02	202.00	-4.1	11,102	-0.04%
2023/06/21	7	195.43	12	196.33	199.00	-5	11,496	-0.04%
2023/06/20	4	197.38	10	195.85	196.00	-6	11,548	-0.05%
2023/06/19	1	197.00	13	196.73	196.50	-12	11,706	-0.10%
2023/06/16	13.1	193.81	7.1	193.73	193.00	6	11,603	0.05%
2023/06/15	13	191.08	16.2	190.07	190.00	-3.2	11,553	-0.03%
2023/06/14	8.2	187.90	2.5	188.00	186.00	5.7	11,600	0.05%
2023/06/13	11.3	183.46	15.1	185.07	187.50	-3.9	11,641	-0.03%
2023/06/12	56.1	175.51	7	175.21	174.50	49.1	11,506	0.43%
2023/06/09	0	0.00	8	172.63	173.50	-8	11,537	-0.07%
2023/06/08	6.1	168.17	1	168.50	168.50	5.1	11,624	0.04%
2023/06/07	0	0.00	1	171.00	172.00	-1	11,779	-0.01%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	1	173.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	4	173.75	4	173.50	172.00	0	12,416	0.00%
2023/06/01	1	172.00	2	172.00	173.00	-1	12,476	-0.01%
2023/05/31	3	171.67	0	0.00	171.50	3	12,750	0.02%
2023/05/30	4	170.88	1.3	172.00	172.50	2.8	12,802	0.02%
2023/05/29	3.1	174.03	9	174.61	173.50	-5.9	12,820	-0.05%
2023/05/26	1	173.00	2	171.00	168.50	-1	12,907	-0.01%
2023/05/25	18	171.97	17	172.59	170.50	1	13,281	0.01%
2023/05/24	7	167.50	3	167.33	167.00	4	13,602	0.03%
2023/05/23	4	170.63	5	172.50	171.00	-1	13,714	-0.01%
2023/05/22	9	169.11	2	169.00	168.50	7	13,833	0.05%
2023/05/19	1	172.00	4	171.50	172.00	-3	13,863	-0.02%
2023/05/18	1	167.00	4	167.88	167.50	-3	13,979	-0.02%
2023/05/17	2	162.50	5	164.70	166.50	-3	14,073	-0.02%
2023/05/16	4	163.50	0	0.00	162.00	4	14,134	0.03%
2023/05/15	1	162.00	3	163.00	164.50	-2	14,162	-0.01%
2023/05/12	10	166.50	9	165.33	167.00	1	14,331	0.01%
2023/05/11	5	165.50	5	168.40	164.50	0	14,585	0.00%
2023/05/10	1	168.00	3.2	169.19	169.50	-2.2	15,086	-0.01%
2023/05/09	4	167.25	3	168.00	168.00	1	15,223	0.01%
2023/05/08	2	169.00	0	0.00	168.50	2	15,458	0.01%
2023/05/05	2	168.50	2	170.00	170.00	0	16,178	0.00%
2023/05/04	4.2	165.62	5	167.50	169.00	-0.8	16,439	0.00%
2023/05/03	1	166.05	0	167.00	166.00	1	16,616	0.01%
2023/05/02	1	162.50	4	167.88	170.00	-3	16,586	-0.02%
2023/04/28	9	164.06	5.1	165.67	164.00	3.9	16,619	0.02%
2023/04/27	11	159.68	12	160.79	160.00	-1	16,470	-0.01%
2023/04/26	11.4	159.59	5	157.60	158.50	6.4	16,309	0.04%
2023/04/25	5.2	170.89	12	170.79	171.00	-6.8	15,999	-0.04%
2023/04/24	6.1	177.83	0	0.00	177.00	6.1	15,830	0.04%
2023/04/21	5	186.60	1	184.50	184.50	4	15,754	0.03%
2023/04/20	0	0.00	9	188.17	191.00	-9	15,770	-0.06%
2023/04/19	5.1	189.79	8	190.25	188.50	-3	15,884	-0.02%
2023/04/18	2.1	191.52	2	196.00	191.50	0.1	15,912	0.00%
2023/04/17	3	193.83	4	194.13	194.50	-1	15,967	-0.01%
2023/04/14	2	194.00	2	194.50	194.50	0	16,057	0.00%
2023/04/13	3.1	192.85	2	191.50	192.00	1.1	16,143	0.01%
2023/04/12	6.1	196.00	3	195.83	196.50	3.1	16,172	0.02%
2023/04/11	6.1	197.58	5	199.10	197.50	1.1	16,198	0.01%
2023/04/10	1	201.50	2	200.50	199.50	-1	16,385	-0.01%
2023/04/07	11	201.36	7.3	201.03	200.00	3.8	16,361	0.02%
2023/04/06	6	196.17	7	199.71	201.00	-1	16,255	-0.01%
2023/03/31	3.1	194.96	4	193.38	196.50	-1	16,126	-0.01%
2023/03/30	11.1	191.45	8	190.56	193.00	3.1	16,015	0.02%
2023/03/29	23.2	191.63	17	190.94	189.00	6.2	15,899	0.04%
2023/03/28	28.1	200.14	16.1	196.74	195.50	12	15,737	0.08%
2023/03/27	17	213.00	11	211.68	209.00	6	15,297	0.04%
2023/03/24	27	215.26	40.3	214.46	215.50	-13.3	15,057	-0.09%
2023/03/23	31	200.15	50	201.68	198.50	-19	14,498	-0.13%
2023/03/22	24	198.04	14.1	197.73	200.50	10	14,533	0.07%
2023/03/21	29	193.38	7.2	195.16	192.00	21.8	14,315	0.15%
2023/03/20	11.1	193.33	9	197.22	191.00	2.1	14,384	0.01%
2023/03/17	27	192.81	16.5	192.83	194.50	10.5	14,410	0.07%
2023/03/16	2	187.75	20	186.60	188.00	-18	14,186	-0.13%
2023/03/15	14	191.64	15.3	192.16	190.50	-1.3	14,175	-0.01%
2023/03/14	7	185.93	16	187.06	187.50	-9	14,093	-0.06%
2023/03/13	7	185.14	31.1	185.28	186.50	-24.1	14,174	-0.17%
2023/03/10	7.2	188.00	27.1	187.46	187.00	-19.9	14,176	-0.14%
2023/03/09	72.1	197.41	19.3	198.02	194.00	52.8	14,405	0.37%
2023/03/08	7	188.36	4	188.13	191.00	3	13,983	0.02%
2023/03/07	2	189.25	14.1	188.29	187.50	-12.1	13,967	-0.09%
2023/03/06	4	190.38	6	192.17	189.50	-2	13,998	-0.01%
2023/03/03	29	189.91	17	191.18	188.50	12	14,115	0.09%
2023/03/02	2	186.25	1	186.50	186.00	1	14,220	0.01%
2023/03/01	1	184.00	1	185.00	186.00	0	14,266	0.00%
2023/02/24	12	188.88	6.2	190.20	185.50	5.9	14,319	0.04%
2023/02/23	35.1	186.84	32	187.69	188.50	3.1	14,153	0.02%
2023/02/22	24.9	189.08	6.4	186.06	181.00	18.6	14,009	0.13%
2023/02/21	7	196.43	28	197.48	200.50	-21	13,748	-0.15%
2023/02/20	7	197.21	3	198.50	195.00	4	13,831	0.03%
2023/02/17	2	197.25	1	197.50	196.50	1	14,067	0.01%
2023/02/16	2	195.25	5	197.20	200.50	-3	14,445	-0.02%
2023/02/15	9	192.44	2	191.50	193.00	7	14,704	0.05%
2023/02/13	2.5	193.80	4	192.25	193.50	-1.5	15,074	-0.01%
2023/02/10	11	195.91	7.3	195.76	193.50	3.8	15,370	0.02%
2023/02/09	12.2	200.30	19.1	200.46	198.50	-7	15,653	-0.04%
2023/02/08	25.2	198.50	11.1	199.25	199.00	14.1	15,573	0.09%
2023/02/07	4	190.13	5	190.80	191.50	-1	15,221	-0.01%
2023/02/06	3.2	191.50	4.4	192.00	190.00	-1.2	15,323	-0.01%
2023/02/03	18	195.64	27	193.37	194.50	-9	15,369	-0.06%
2023/02/02	5	181.00	2	181.50	184.00	3	14,907	0.02%
2023/02/01	4	176.63	7	176.07	175.50	-3	15,396	-0.02%
2023/01/31	4	169.62	4	168.75	169.50	0	15,627	0.00%
2023/01/30	8.1	168.06	14	167.61	168.50	-5.9	16,331	-0.04%
2023/01/17	0	0.00	1	159.00	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	3	159.50	159.50	-3	17,567	-0.02%
2023/01/13	6	157.83	2	159.75	157.50	4	17,880	0.02%
2023/01/12	0	0.00	2	160.50	160.00	-2	18,323	-0.01%
2023/01/11	1.1	156.41	3	158.83	161.00	-1.9	18,752	-0.01%
2023/01/10	10	159.10	6	157.67	160.00	4	19,182	0.02%
2023/01/09	12	157.96	3	156.50	158.50	9	19,639	0.05%
2023/01/06	1	151.00	0	0.00	151.00	1	19,950	0.01%
2023/01/05	1	151.50	0	0.00	147.00	1	20,375	0.00%
2023/01/04	5	148.00	5	149.50	149.00	0	20,876	0.00%
2023/01/03	4	144.50	4	146.25	147.00	0	21,203	0.00%
2022/12/30	3	144.00	4	144.88	142.50	-1	21,448	0.00%
2022/12/29	6	144.17	4	144.50	145.50	2	21,795	0.01%
2022/12/28	1	149.39	0	0.00	145.00	1	22,145	0.00%
2022/12/27	1	153.50	3	155.33	156.50	-2	22,266	-0.01%
2022/12/26	2	154.50	0	0.00	152.00	2	22,770	0.01%
2022/12/23	7	159.00	0	0.00	159.00	7	23,323	0.03%
2022/12/22	1	158.50	2	160.00	158.00	-1	23,747	0.00%
2022/12/21	2	159.50	1	158.50	157.50	1	24,226	0.00%
2022/12/20	4	165.00	4	158.75	156.00	0	24,661	0.00%
2022/12/19	6	162.67	6	163.42	165.00	0	25,021	0.00%
2022/12/16	2	165.75	10	165.35	165.00	-8	25,528	-0.03%
2022/12/15	4	172.38	4	171.25	171.50	0	25,759	0.00%
2022/12/14	2	169.75	3	167.17	173.00	-1	25,800	0.00%
2022/12/13	2	165.75	1	164.00	164.00	1	25,794	0.00%
2022/12/12	1	163.50	2	164.75	164.00	-1	25,943	0.00%
2022/12/09	1	170.00	6	170.42	168.50	-5	26,462	-0.02%
2022/12/08	6	168.92	2	168.75	167.00	4	26,667	0.01%
2022/12/07	5	171.00	6	172.00	170.00	-1	26,854	0.00%
2022/12/06	2	174.25	8.1	175.95	175.50	-6.1	26,928	-0.02%
2022/12/05	3	178.50	3	180.00	178.00	0	27,113	0.00%
2022/12/02	2	176.75	1	176.50	176.50	1	27,347	0.00%
2022/12/01	5	175.40	17.1	177.14	175.50	-12.1	27,536	-0.04%
2022/11/30	10	169.05	10	169.35	168.50	0	27,497	0.00%
2022/11/29	6.1	165.60	2	165.50	165.50	4.1	27,732	0.01%
2022/11/28	4	166.00	5	167.90	168.50	-1	28,144	0.00%
2022/11/25	9	169.67	19	171.63	167.50	-10	28,344	-0.04%
2022/11/24	28	172.11	12	170.33	172.00	16	28,350	0.06%
2022/11/23	8	166.50	7	166.21	163.50	1	28,343	0.00%
2022/11/22	3	164.83	4	164.63	166.50	-1	28,707	0.00%
2022/11/21	2	165.50	1	167.50	164.00	1	29,182	0.00%
2022/11/18	5	169.60	3	168.67	166.00	2	29,702	0.01%
2022/11/17	14	169.46	24	168.98	170.50	-10	29,817	-0.03%
2022/11/16	9	166.50	12	165.88	167.00	-3	30,017	-0.01%
2022/11/15	14	165.86	182	165.71	167.00	-168	30,214	-0.56%	大賣/鉅額交易
2022/11/14	183	163.16	182	160.85	163.50	1	30,634	0.00%	大買/大賣/
2022/11/11	34	159.00	179	162.73	156.50	-145	31,097	-0.47%	大賣/鉅額交易
2022/11/10	169	150.48	14	149.96	150.50	155	30,971	0.50%	大買/鉅額交易
2022/11/09	178	151.79	16	151.28	150.50	162	31,293	0.52%	大買/鉅額交易
2022/11/08	15	150.50	12	151.29	147.00	3	31,812	0.01%
2022/11/07	12	145.29	22	147.57	149.00	-10	32,171	-0.03%
2022/11/04	19	142.92	12	141.67	142.50	7	31,967	0.02%
2022/11/03	10	144.55	22	144.80	144.00	-12	31,985	-0.04%
2022/11/02	13	145.73	9	146.22	145.50	4	32,066	0.01%
2022/11/01	12	144.75	20	145.50	146.50	-8	32,164	-0.02%
2022/10/31	5	142.80	9	143.17	142.00	-4	32,256	-0.01%
2022/10/28	38	142.91	17	141.71	139.50	21	32,356	0.06%
2022/10/27	12	136.17	14	136.61	138.00	-2	31,865	-0.01%
2022/10/26	30	135.75	17	136.06	133.50	13	31,835	0.04%
2022/10/25	28	134.63	35	135.54	139.50	-7	31,506	-0.02%
2022/10/24	1	134.50	9	132.78	134.50	-8	31,060	-0.03%
2022/10/21	18	123.03	17	123.29	122.50	1	31,495	0.00%
2022/10/20	19	124.74	28	124.96	127.00	-9	32,320	-0.03%
2022/10/19	32	130.81	38	129.11	125.00	-6	32,200	-0.02%
2022/10/18	20	129.88	21	130.00	130.50	-1	32,249	0.00%
2022/10/17	24	128.29	33	128.88	131.50	-9	32,783	-0.03%
2022/10/14	16	125.00	18	125.22	130.00	-2	33,031	-0.01%
2022/10/13	33	123.97	28	123.05	118.50	5	33,153	0.02%
2022/10/12	65	122.70	66	122.93	122.00	-1	33,056	0.00%
2022/10/11	21.1	128.97	19	127.55	127.00	2.1	33,018	0.01%
2022/10/07	31	137.29	21	137.86	136.50	10	32,849	0.03%
2022/10/06	43	137.92	70	137.81	140.00	-27	32,872	-0.08%
2022/10/05	63.1	138.86	33	136.58	133.50	30.1	32,704	0.09%
2022/10/04	29	137.59	24	137.48	137.50	5	32,381	0.02%
2022/10/03	38	134.70	39	136.12	135.50	-1	32,180	0.00%
2022/09/30	16	134.53	22	130.73	134.00	-6	32,572	-0.02%
2022/09/29	34	129.18	27	129.06	127.00	7	32,663	0.02%
2022/09/28	72	130.19	108	131.13	127.50	-36	32,739	-0.11%	大賣/
2022/09/27	60	135.15	32	134.56	134.50	28	32,704	0.09%
2022/09/26	34.1	139.95	35.1	138.30	136.00	-1	32,637	0.00%
2022/09/23	38.1	149.80	257	152.50	145.50	-219	32,650	-0.67%	大賣/鉅額交易
2022/09/22	299	153.82	69	155.16	156.00	230	32,479	0.71%	大買/鉅額交易
2022/09/21	6	152.33	5	152.10	152.50	1	32,515	0.00%
2022/09/20	7	152.43	7	152.43	152.00	0	32,776	0.00%
2022/09/19	11	153.82	5	153.50	152.50	6	32,932	0.02%
2022/09/16	32.2	156.23	29	154.14	153.50	3.2	33,125	0.01%
2022/09/15	15	164.86	14	165.82	161.00	1	33,151	0.00%
2022/09/14	9	169.39	1	169.00	169.50	8	33,183	0.02%
2022/09/13	17	175.41	21	175.86	176.00	-4	33,222	-0.01%
2022/09/12	8	175.25	2	173.75	173.00	6	33,278	0.02%
2022/09/08	17	175.56	17	174.85	175.50	0	33,482	0.00%
2022/09/07	11	172.32	12	173.71	176.00	-1	33,488	0.00%
2022/09/06	5.2	177.81	3	175.83	175.50	2.2	33,699	0.01%
2022/09/05	14	184.21	11	183.14	179.50	3	33,603	0.01%
2022/09/02	5	187.70	22	187.25	188.00	-17	33,488	-0.05%
2022/09/01	16.1	183.75	11	182.59	181.00	5.1	33,293	0.02%
2022/08/31	22	188.34	7	187.43	187.00	15	33,223	0.05%
2022/08/30	20	189.98	16	189.03	188.50	4	33,343	0.01%
2022/08/29	37.1	183.94	63	186.21	190.00	-26	33,178	-0.08%
2022/08/26	28	195.63	21	198.69	191.00	7	33,079	0.02%
2022/08/25	21	194.74	19	194.82	195.00	2	32,887	0.01%
2022/08/24	19	188.32	11	187.86	186.00	8	32,679	0.02%
2022/08/23	33	185.03	45	187.55	190.50	-12	32,474	-0.04%
2022/08/22	17	188.74	8	190.69	186.00	9	32,316	0.03%
2022/08/19	20	193.43	23	194.50	189.50	-3	32,358	-0.01%
2022/08/18	33	182.60	59.1	180.91	189.00	-26	31,931	-0.08%
2022/08/17	28	176.45	28	176.71	175.50	0	31,262	0.00%
2022/08/16	45	176.52	46	178.22	175.50	-1	31,269	0.00%
2022/08/15	46	176.79	23	175.83	178.00	23	31,286	0.07%
2022/08/12	5	162.60	23	166.48	170.50	-18	30,694	-0.06%
2022/08/11	13	154.88	17	155.12	155.00	-4	30,349	-0.01%
2022/08/10	7	150.00	6	149.58	149.00	1	30,681	0.00%
2022/08/09	15	153.00	12	153.46	154.50	3	30,843	0.01%
2022/08/08	16	155.13	13	155.27	154.50	3	31,057	0.01%
2022/08/05	15	156.00	18	156.58	159.50	-3	31,147	-0.01%
2022/08/04	21	148.00	23	148.61	149.00	-2	31,240	-0.01%
2022/08/03	6	151.25	10	149.25	148.50	-4	31,290	-0.01%
2022/08/02	27	149.28	56	149.52	151.50	-29	31,482	-0.09%
2022/08/01	17.1	153.59	14	153.54	153.00	3.1	31,442	0.01%
2022/07/29	47	156.90	106.1	159.15	156.00	-59.1	31,376	-0.19%	大賣/
2022/07/28	119	158.25	70	160.09	155.50	49	31,475	0.16%	大買/
2022/07/27	48.1	166.46	51.1	167.95	163.00	-3	30,798	-0.01%
2022/07/26	45	178.79	13	179.69	177.50	32	29,889	0.11%
2022/07/25	30	178.30	38	179.34	181.50	-8	29,826	-0.03%
2022/07/22	60.1	182.11	66	182.92	180.50	-6	29,766	-0.02%
2022/07/21	55	173.82	31	172.56	179.00	24	29,265	0.08%
2022/07/20	29	162.71	22	162.64	163.00	7	28,744	0.02%
2022/07/19	12	156.71	4	155.63	154.00	8	28,522	0.03%
2022/07/18	20.2	159.52	15	160.30	158.00	5.2	28,377	0.02%
2022/07/15	11.2	153.72	92	153.52	152.50	-80.8	28,062	-0.29%
2022/07/14	139.1	150.65	63.1	151.50	150.00	76	28,107	0.27%	大買/
2022/07/13	6.2	150.08	4	154.38	146.50	2.1	27,985	0.01%
2022/07/12	7	156.70	6	151.83	150.00	1	28,075	0.00%
2022/07/11	8	169.31	6	166.25	162.00	2	28,455	0.01%
2022/07/08	39	171.61	38.2	168.85	165.00	0.8	28,630	0.00%
2022/07/07	21	172.07	23	169.46	174.00	-2	28,007	-0.01%
2022/07/06	15.1	168.74	13	165.08	160.50	2.1	27,834	0.01%
2022/07/05	23	172.32	26	174.27	174.00	-3	27,750	-0.01%
2022/07/04	7	171.43	7	171.21	172.50	0	27,851	0.00%
2022/07/01	95.3	186.39	90	181.41	172.00	5.3	27,944	0.02%
2022/06/30	19	188.71	85	187.13	191.00	-66	27,826	-0.24%
2022/06/29	78.1	193.17	42	194.14	194.50	36.1	27,816	0.13%
2022/06/28	79.1	192.76	44	188.81	190.00	35.1	27,790	0.13%
2022/06/27	11.1	198.30	15	198.07	198.00	-3.9	28,067	-0.01%
2022/06/24	46	188.11	45	189.87	187.50	1	28,540	0.00%
2022/06/23	8	189.56	9	190.33	190.00	-1	28,676	0.00%
2022/06/22	12.1	196.99	8	190.56	186.50	4.1	28,328	0.01%
2022/06/21	10	203.10	16	205.41	207.00	-6	28,133	-0.02%
2022/06/20	14	205.54	17	205.56	201.50	-3	28,206	-0.01%
2022/06/17	16.1	209.75	15	212.33	209.00	1.1	28,277	0.00%
2022/06/16	17	228.08	11	231.18	214.50	6	28,039	0.02%
2022/06/15	16.1	230.47	24	230.25	228.50	-7.9	28,074	-0.03%
2022/06/14	9.4	223.48	9	225.17	225.50	0.4	28,220	0.00%
2022/06/13	13	222.77	16	220.84	226.00	-3	28,523	-0.01%
2022/06/10	15.1	221.65	16	222.53	225.50	-0.9	29,039	0.00%
2022/06/09	19	223.50	12	223.42	224.00	7	29,291	0.02%
2022/06/08	19	228.87	19.1	224.67	222.50	-0.1	29,488	0.00%
2022/06/07	9	225.33	7	228.21	228.50	2	30,017	0.01%
2022/06/06	18	226.44	20	228.03	231.50	-2	30,785	-0.01%
2022/06/02	27	232.15	33.1	232.40	226.00	-6.1	31,348	-0.02%
2022/06/01	43	240.15	21	242.69	238.00	22	31,717	0.07%
2022/05/31	10	237.51	9.1	238.14	240.50	0.9	31,931	0.00%
2022/05/30	16	238.19	18	240.36	242.00	-2	32,963	-0.01%
2022/05/27	17.1	241.31	14	236.75	231.00	3.1	33,710	0.01%
2022/05/26	17.1	247.50	6	247.67	238.50	11.1	34,303	0.03%
2022/05/25	4	251.25	5	254.90	255.00	-1	34,805	0.00%
2022/05/24	20	253.05	20	255.15	250.00	0	35,532	0.00%
2022/05/23	16.1	268.28	19	267.16	257.50	-2.9	36,322	-0.01%
2022/05/20	24	268.81	17	269.32	269.50	7	36,532	0.02%
2022/05/19	13	263.15	10	266.05	269.50	3	36,484	0.01%
2022/05/18	12	265.13	22	264.55	268.00	-10	36,532	-0.03%
2022/05/17	10	252.75	42	253.11	255.00	-32	36,520	-0.09%
2022/05/16	103.1	265.84	74	254.69	252.50	29.1	37,163	0.08%	大買/
2022/05/13	10	259.05	10	259.65	257.00	0	37,394	0.00%
2022/05/12	16	257.53	16	257.81	254.50	0	37,471	0.00%
2022/05/11	12	249.75	12	252.33	257.50	0	37,788	0.00%
2022/05/10	3	238.17	5	248.10	255.00	-2	37,985	-0.01%
2022/05/09	20	257.60	17	260.64	246.50	3	38,497	0.01%
2022/05/06	25	274.86	22	275.82	272.00	3	38,829	0.01%
2022/05/05	39.1	281.27	46	281.39	286.00	-7	38,763	-0.02%
2022/05/04	12.1	264.41	11	266.36	262.50	1.1	38,558	0.00%
2022/05/03	8	266.63	9	264.50	264.50	-1	38,787	0.00%
2022/04/29	27	263.06	22	263.02	260.50	5	38,955	0.01%
2022/04/28	17.1	253.63	23	258.17	260.00	-6	38,880	-0.02%
2022/04/27	15	246.13	17	244.65	252.50	-2	38,898	-0.01%
2022/04/26	10.1	248.61	9	247.22	242.50	1.1	38,817	0.00%
2022/04/25	9	251.84	9	251.44	248.50	0	39,070	0.00%
2022/04/22	12.1	263.96	27	264.61	267.50	-14.9	39,245	-0.04%
2022/04/21	7	274.79	6	276.00	275.00	1	39,660	0.00%
2022/04/20	1	275.50	6	270.75	276.50	-5	39,824	-0.01%
2022/04/19	9	274.17	5	270.80	268.50	4	39,943	0.01%
2022/04/18	6	264.00	4	265.88	272.50	2	40,018	0.01%
2022/04/15	38.2	263.37	34	262.51	265.50	4.2	40,260	0.01%
2022/04/14	26	282.62	25	283.10	281.50	1	40,341	0.00%
2022/04/13	29	285.55	34	286.81	289.50	-5	40,256	-0.01%
2022/04/12	16	282.37	16	283.00	281.50	0	40,177	0.00%
2022/04/11	21.1	288.03	4	290.38	281.00	17.1	39,911	0.04%
2022/04/08	32	300.20	35	296.39	301.50	-3	39,727	-0.01%
2022/04/07	16	305.38	38	304.67	296.00	-22	39,457	-0.06%
2022/04/06	4	314.63	34	312.49	317.00	-30	39,182	-0.08%
2022/04/01	7.1	300.87	12	304.33	312.00	-4.9	39,128	-0.01%
2022/03/31	69.1	311.72	8	312.38	305.50	61.1	39,374	0.16%
2022/03/30	15.5	319.40	67	324.28	312.50	-51.5	39,541	-0.13%
2022/03/29	83	317.66	70	316.80	322.50	13	39,675	0.03%
2022/03/28	18	300.19	11	297.96	311.00	7	40,065	0.02%
2022/03/25	32	295.78	40.1	294.74	296.00	-8.1	40,418	-0.02%
2022/03/24	31	287.52	11	288.18	287.50	20	40,965	0.05%
2022/03/23	11	290.91	7	293.93	284.00	4	42,365	0.01%
2022/03/22	15	288.00	14	287.43	282.00	1	42,972	0.00%
2022/03/21	14	278.39	72	275.22	274.50	-58	43,100	-0.13%
2022/03/18	14	271.39	5.1	272.73	273.00	8.9	43,130	0.02%
2022/03/17	22.1	273.77	64	274.53	275.00	-41.9	42,942	-0.10%
2022/03/16	14	262.21	15	261.70	255.00	-1	42,428	0.00%
2022/03/15	27	273.77	20.1	271.16	260.50	6.9	42,269	0.02%
2022/03/14	17	290.24	16.1	290.65	286.00	0.9	42,126	0.00%
2022/03/11	18	281.64	14.1	282.06	287.00	3.9	41,766	0.01%
2022/03/10	41.3	286.79	50	286.82	281.00	-8.7	41,630	-0.02%
2022/03/09	29	283.38	24	284.83	275.00	5	41,146	0.01%
2022/03/08	15.1	286.89	11	285.95	273.50	4.1	40,380	0.01%
2022/03/07	19	283.21	21	286.07	287.50	-2	39,594	-0.01%
2022/03/04	23	298.28	16	300.90	288.00	7	39,069	0.02%
2022/03/03	47	319.69	47	318.38	312.00	0	38,732	0.00%
2022/03/02	26	303.75	23.1	304.20	307.00	3	37,914	0.01%
2022/03/01	17	285.74	18	286.97	299.50	-1	37,091	0.00%
2022/02/25	11	266.64	16	266.69	272.50	-5	36,252	-0.01%
2022/02/24	30	246.68	33	246.44	248.00	-3	35,583	-0.01%
2022/02/23	22	244.70	36	245.96	245.00	-14	34,753	-0.04%
2022/02/22	14	238.00	11	236.68	233.50	3	33,923	0.01%
2022/02/21	5	234.50	4	237.50	239.00	1	33,503	0.00%
2022/02/18	18	236.42	12	236.08	238.50	6	33,774	0.02%
2022/02/17	15	237.63	36	234.71	233.00	-21	33,898	-0.06%
2022/02/16	29	245.33	30	245.70	243.00	-1	33,682	0.00%
2022/02/15	15	237.33	31	236.02	232.00	-16	33,336	-0.05%
2022/02/14	22	235.50	11	230.64	231.00	11	33,092	0.03%
2022/02/11	23	241.72	25	243.88	244.00	-2	33,159	-0.01%
2022/02/10	13	238.88	55	235.93	234.00	-42	32,875	-0.13%
2022/02/09	16	233.09	16	233.78	236.50	0	32,706	0.00%
2022/02/08	6.1	219.13	41	223.54	224.00	-35	32,424	-0.11%
2022/02/07	12	204.79	13	201.35	209.50	-1	32,386	0.00%
2022/01/26	13	204.04	16	203.63	199.50	-3	32,810	-0.01%
2022/01/25	8	210.63	5	205.30	205.50	3	33,233	0.01%
2022/01/24	27	210.17	23	210.54	213.50	4	33,695	0.01%
2022/01/21	6	215.42	8	215.69	216.00	-2	34,692	-0.01%
2022/01/20	13	216.69	13.2	217.95	219.00	-0.2	35,430	0.00%
2022/01/19	3	212.67	16	214.03	215.00	-13	36,018	-0.04%
2022/01/18	23	215.41	33	215.27	209.00	-10	36,701	-0.03%
2022/01/17	35	212.43	25	212.22	214.50	10	37,392	0.03%
2022/01/14	22	213.25	24	209.52	213.00	-2	37,851	-0.01%
2022/01/13	7	195.37	6	198.83	200.50	1	38,128	0.00%
2022/01/12	15	196.93	18	199.94	200.50	-3	38,678	-0.01%
2022/01/11	9.1	202.86	1	206.50	199.00	8.1	39,898	0.02%
2022/01/10	22	207.59	23	202.59	207.00	-1	40,656	0.00%
2022/01/07	15	209.37	11	207.50	199.00	4	41,496	0.01%
2022/01/06	6	211.83	6	210.75	211.00	0	41,693	0.00%
2022/01/05	12	220.21	6.2	220.13	218.50	5.8	42,783	0.01%
2022/01/04	9.1	223.33	5	224.20	221.00	4.1	44,346	0.01%
2022/01/03	12	231.62	7	227.07	226.00	5	44,732	0.01%
2021/12/30	11	235.95	9	237.56	239.00	2	44,982	0.00%
2021/12/29	18	238.06	12	237.67	238.00	6	44,942	0.01%
2021/12/28	10	240.60	11	241.73	245.50	-1	45,334	0.00%
2021/12/27	17	246.03	14	250.32	238.50	3	45,452	0.01%
2021/12/24	8	247.50	19	247.47	249.00	-11	45,182	-0.02%
2021/12/23	27	246.17	29	246.40	243.00	-2	45,107	0.00%
2021/12/22	33	243.52	20	243.30	243.00	13	44,945	0.03%
2021/12/21	11	226.27	18.6	228.18	238.50	-7.6	44,416	-0.02%
2021/12/20	40	225.13	41	224.47	217.00	-1	43,896	0.00%
2021/12/17	38	221.38	37	221.68	225.50	1	43,928	0.00%
2021/12/16	15	208.03	16.4	211.05	217.50	-1.4	42,868	0.00%
2021/12/15	16	183.66	27	190.19	198.00	-11	42,239	-0.03%
2021/12/14	11.2	185.72	3	184.50	180.00	8.2	42,330	0.02%
2021/12/13	4	192.75	3	192.18	194.00	1	43,128	0.00%
2021/12/10	0	0.00	2	188.50	187.50	-2	43,465	0.00%
2021/12/09	10	193.35	39	190.00	188.50	-29	44,281	-0.07%
2021/12/08	6	188.92	21.7	187.99	194.50	-15.7	44,790	-0.03%
2021/12/07	17	178.03	22	177.00	177.00	-5	44,992	-0.01%
2021/12/06	11.1	181.67	27	178.81	178.50	-15.9	45,320	-0.04%
2021/12/03	10	188.40	6	189.42	190.00	4	45,555	0.01%
2021/12/02	6	185.33	8	185.88	184.50	-2	45,714	0.00%
2021/12/01	5	182.10	11	186.14	187.00	-6	45,984	-0.01%
2021/11/30	3	187.33	5	187.60	186.00	-2	46,512	0.00%
2021/11/29	2	176.25	3	178.50	183.00	-1	47,677	0.00%
2021/11/26	25	178.72	44	179.85	182.00	-19	48,042	-0.04%
2021/11/25	5	179.90	4	180.50	176.50	1	47,917	0.00%
2021/11/24	6	180.67	2	181.25	179.00	4	47,883	0.01%
2021/11/23	12	184.33	10	186.50	184.50	2	48,613	0.00%
2021/11/22	5	188.60	4	189.00	190.00	1	48,686	0.00%
2021/11/19	4	190.63	3	196.17	190.50	1	48,565	0.00%
2021/11/18	5	197.60	3	199.17	196.00	2	48,409	0.00%
2021/11/17	10	203.70	11.2	202.79	206.00	-1.2	48,307	0.00%
2021/11/16	4	200.38	28	194.59	193.50	-24	47,897	-0.05%
2021/11/15	2	193.00	8	198.50	198.50	-6	47,378	-0.01%
2021/11/12	17	196.97	23	195.68	189.00	-6	47,110	-0.01%
2021/11/11	15	192.17	13	190.58	191.00	2	46,520	0.00%
2021/11/10	9	181.50	25	190.28	194.00	-16	46,153	-0.03%
2021/11/09	3	185.17	14	182.71	181.00	-11	45,662	-0.02%
2021/11/08	20	185.98	10	183.65	181.00	10	45,141	0.02%
2021/11/05	13	192.50	9	191.11	197.00	4	44,724	0.01%
2021/11/04	5	195.50	4	194.38	190.50	1	44,059	0.00%
2021/11/03	96	194.84	91	194.39	193.50	5	43,471	0.01%
2021/11/02	32.1	205.07	36	207.86	205.50	-3.9	43,072	-0.01%
2021/11/01	29.1	211.84	33.1	213.17	210.00	-4	42,405	-0.01%
2021/10/29	42.1	205.89	37.2	206.03	201.00	4.9	41,622	0.01%
2021/10/28	9	185.06	11.1	191.39	196.50	-2.1	40,311	-0.01%
2021/10/27	10	171.80	40.2	177.68	179.00	-30.2	39,421	-0.08%
2021/10/26	37	174.69	33.1	172.91	163.00	3.9	38,611	0.01%
2021/10/25	34	171.40	84.9	170.39	176.00	-50.9	37,727	-0.13%
2021/10/22	72	163.51	26.4	158.46	166.50	45.6	36,525	0.12%
2021/10/21	34	152.12	32	153.38	151.50	2	35,522	0.01%
2021/10/20	40	149.38	41	149.89	153.50	-1	34,614	0.00%
2021/10/19	39	146.87	58.1	146.27	147.50	-19.1	33,683	-0.06%
2021/10/18	44	140.39	240	144.28	141.00	-196	32,110	-0.61%	大賣/鉅額交易
2021/10/15	219	141.96	32.3	135.99	143.00	186.7	31,001	0.60%	大買/鉅額交易
2021/10/14	21	131.74	19.1	132.35	130.00	1.9	29,551	0.01%
2021/10/13	18	134.47	21.1	135.43	131.50	-3.1	28,779	-0.01%
2021/10/12	17	131.32	23	131.33	133.00	-6	27,418	-0.02%
2021/10/08	5	126.40	28	126.50	130.00	-23	25,623	-0.09%
2021/10/07	23	114.65	27	115.19	118.50	-4	25,160	-0.02%
2021/10/06	30	109.50	31	110.31	108.00	-1	25,003	0.00%
2021/10/05	32	108.58	13	108.00	112.00	19	25,354	0.07%
2021/10/04	51.2	110.69	50	111.45	109.00	1.2	25,273	0.00%
2021/10/01	43.3	111.50	36	112.40	107.50	7.3	25,585	0.03%
2021/09/30	12	115.25	10	115.30	115.00	2	25,583	0.01%
2021/09/29	41	115.82	36	115.51	115.00	5	25,693	0.02%
2021/09/28	14	118.54	17	118.35	120.50	-3	25,254	-0.01%
2021/09/27	4	118.25	6	117.92	114.50	-2	24,602	-0.01%
2021/09/24	17	120.12	28	119.84	118.00	-11	24,250	-0.05%
2021/09/23	23	112.72	35	113.34	115.50	-12	23,388	-0.05%
2021/09/22	24.1	109.31	45	108.09	106.00	-20.9	23,034	-0.09%
2021/09/17	57.3	112.98	27	111.96	114.00	30.3	22,693	0.13%
2021/09/16	14.1	115.51	31	115.63	112.50	-16.9	22,132	-0.08%
2021/09/15	5	111.00	3	111.50	111.50	2	21,085	0.01%
2021/09/14	5	111.90	16	112.41	115.00	-11	20,608	-0.05%
2021/09/13	56	111.42	47.1	111.98	109.00	8.9	19,661	0.05%
2021/09/10	16.1	103.57	43	106.38	110.50	-26.9	18,802	-0.14%
2021/09/09	33	100.23	43	100.65	100.50	-10	18,216	-0.05%
2021/09/08	49	95.25	39	95.65	93.40	10	17,894	0.06%
2021/09/07	108	103.11	97	103.84	98.30	11	17,543	0.06%	大買/
2021/09/06	44	111.26	32	111.47	109.00	12	17,535	0.07%
2021/09/03	18	111.17	88	111.80	110.00	-70	17,809	-0.39%
2021/09/02	204	109.73	219	110.12	109.00	-15	17,265	-0.09%	大買/大賣/
2021/09/01	94	107.21	37	105.32	109.00	57	15,914	0.36%
2021/08/31	33	99.07	0	0.00	99.20	33	15,298	0.22%
2021/08/30	4	103.63	3	103.33	103.00	1	15,046	0.01%
2021/08/27	39	106.85	63	107.40	103.50	-24	15,000	-0.16%
2021/08/26	25	100.62	26	99.70	104.00	-1	14,197	-0.01%
2021/08/25	5	95.20	7	95.99	94.80	-2	14,015	-0.01%
2021/08/24	56	96.79	13	96.51	94.30	43	14,283	0.30%
2021/08/23	7	94.97	4	95.40	94.40	3	14,264	0.02%
2021/08/20	5	91.16	6	90.98	90.90	-1	14,185	-0.01%
2021/08/19	2	88.05	3	88.93	86.20	-1	14,118	-0.01%
2021/08/18	3	88.40	4	88.53	89.80	-1	14,353	-0.01%
2021/08/17	3	90.13	3	86.73	86.70	0	14,560	0.00%
2021/08/16	3	91.23	3	92.30	92.40	0	14,540	0.00%
2021/08/13	2	93.45	3	93.30	92.10	-1	14,543	-0.01%
2021/08/12	5	96.22	4	96.28	95.40	1	14,571	0.01%
2021/08/11	16	97.51	9	98.44	97.10	7	14,663	0.05%
2021/08/10	13	98.23	21	98.39	97.30	-8	14,664	-0.05%
2021/08/09	11	99.73	12	99.38	98.80	-1	14,657	-0.01%
2021/08/06	15	98.96	8	99.73	99.30	7	14,668	0.05%
2021/08/05	11	107.27	7	108.93	106.00	4	14,479	0.03%
2021/08/04	3	111.67	2	111.50	108.50	1	14,651	0.01%
2021/08/03	2	113.25	7	112.00	114.50	-5	14,710	-0.03%
2021/08/02	5	110.40	2	110.00	112.00	3	14,752	0.02%
2021/07/30	8	113.56	20	113.48	112.50	-12	14,891	-0.08%
2021/07/29	1	107.50	4	108.25	108.00	-3	14,903	-0.02%
2021/07/28	2	108.75	0	0.00	105.00	2	15,093	0.01%
2021/07/27	3	118.17	10	120.05	116.50	-7	15,783	-0.04%
2021/07/26	11	118.09	5	119.90	121.50	6	16,255	0.04%
2021/07/23	1	113.00	10	116.80	112.50	-9	17,371	-0.05%
2021/07/22	13	114.19	0	0.00	118.50	13	18,178	0.07%
2021/07/21	2	110.50	0	0.00	110.00	2	18,336	0.01%
2021/07/20	10	110.45	13	111.96	111.50	-3	18,661	-0.02%
2021/07/19	8	113.44	6	114.17	118.00	2	18,678	0.01%
2021/07/16	2	108.00	2	108.50	109.00	0	18,767	0.00%
2021/07/15	2	106.75	5.3	107.72	109.00	-3.3	18,898	-0.02%
2021/07/14	0	0.00	3	110.67	114.00	-3	18,999	-0.02%
2021/07/13	10	111.75	12	113.96	111.00	-2	18,915	-0.01%
2021/07/12	15	109.40	43	108.50	110.50	-28	18,689	-0.15%
2021/07/09	97	103.54	90	102.93	106.50	7	18,206	0.04%
2021/07/08	61	94.76	39	95.30	97.10	22	18,020	0.12%
2021/07/07	42	88.73	67.3	89.41	91.80	-25.3	17,495	-0.14%
2021/07/06	16	84.26	11	83.57	83.50	5	17,327	0.03%
2021/07/05	0	0.00	9.2	83.42	85.40	-9.2	17,067	-0.05%
2021/07/02	15	76.57	4	75.80	77.70	11	16,992	0.06%
2021/07/01	0	74.80	3	75.57	74.00	-3	17,167	-0.02%
2021/06/30	5	75.86	81	76.10	76.10	-76	17,153	-0.44%
2021/06/29	5	78.40	4	77.80	75.50	1	17,130	0.01%
2021/06/28	2	76.20	3	75.73	76.30	-1	16,934	-0.01%
2021/06/25	2	76.50	0	0.00	75.60	2	16,899	0.01%
2021/06/24	0	0.00	1	77.40	76.70	-1	16,852	-0.01%
2021/06/23	5	76.88	2	78.00	76.70	3	16,816	0.02%
2021/06/22	0	74.80	0	0.00	74.80	0	16,677	0.00%
2021/06/21	3	75.60	4	76.25	75.20	-1	16,606	-0.01%
2021/06/18	2.1	78.24	1	77.90	76.30	1.1	16,489	0.01%
2021/06/17	9	77.19	2	76.50	77.60	7	16,286	0.04%
2021/06/16	17	76.88	11	76.43	75.10	6	16,105	0.04%
2021/06/15	40	77.46	30	77.25	78.10	10	15,932	0.06%
2021/06/11	23	76.13	43	76.53	78.10	-20	15,368	-0.13%
2021/06/10	7	70.59	8	71.08	71.00	-1	14,589	-0.01%
2021/06/09	2	71.20	0	0.00	69.80	2	14,417	0.01%
2021/06/08	0	0.00	2	71.50	71.40	-2	14,302	-0.01%
2021/06/07	0	0.00	4	70.43	71.10	-4	14,221	-0.03%
2021/06/04	10	70.17	4	70.52	69.10	6	14,091	0.04%
2021/06/03	2	69.55	12	70.40	70.80	-10	13,914	-0.07%
2021/06/02	3	69.47	2	70.05	69.00	1	13,719	0.01%
2021/06/01	13	70.59	8	70.41	69.40	5	13,598	0.04%
2021/05/31	5	68.72	5	68.08	68.40	0	13,283	0.00%
2021/05/28	7	67.47	11	67.44	67.50	-4	13,129	-0.03%
2021/05/27	4	65.78	2	66.05	65.60	2	13,009	0.02%
2021/05/26	4	67.60	3	67.47	66.30	1	12,918	0.01%
2021/05/25	5	66.08	11	66.68	67.50	-6	12,631	-0.05%
2021/05/24	3	60.27	3	61.20	61.40	0	12,312	0.00%
2021/05/21	0	0.00	1	60.50	59.80	-1	12,295	-0.01%
2021/05/20	4	59.40	10	60.03	58.80	-6	12,298	-0.05%
2021/05/19	13	58.49	7	58.41	58.20	6	12,244	0.05%
2021/05/18	0	0.00	10	57.97	58.50	-10	12,109	-0.08%
2021/05/17	5	53.00	7	54.14	53.20	-2	12,039	-0.02%
2021/05/14	3	60.37	15	60.92	57.60	-12	11,963	-0.10%
2021/05/13	2	60.75	19	60.86	59.50	-17	11,838	-0.14%
2021/05/12	9	62.72	8	62.25	59.40	1	11,728	0.01%
2021/05/11	10	64.59	7	63.16	63.30	3	11,444	0.03%
2021/05/10	8	67.30	21	66.31	66.90	-13	11,262	-0.12%
2021/05/07	17	68.25	14	68.86	68.00	3	11,214	0.03%
2021/05/06	9	66.44	13.2	68.30	67.00	-4.2	11,047	-0.04%
2021/05/05	23	69.28	7	69.54	66.50	16	10,896	0.15%
2021/05/04	41.1	69.60	45	68.79	73.80	-3.9	10,606	-0.04%
2021/05/03	34	70.80	34	70.56	69.80	0	10,416	0.00%
2021/04/29	390.1	73.85	410	73.97	74.50	-19.9	10,415	-0.19%	大買/大賣/
2021/04/28	24	64.10	47	65.80	67.80	-23	9,319	-0.25%
2021/04/27	12	61.67	0	0.00	61.70	12	8,510	0.14%
2021/04/26	39	61.19	44	61.71	62.60	-5	8,303	-0.06%
2021/04/23	7	58.73	2	58.60	58.80	5	7,967	0.06%
2021/04/22	8	57.34	1	59.80	56.50	7	8,021	0.09%
2021/04/21	21	59.59	0	0.00	58.70	21	7,949	0.26%
2021/04/20	0	0.00	36	60.32	61.00	-36	7,961	-0.45%
2021/04/19	14	59.43	21	59.71	59.00	-7	7,977	-0.09%
2021/04/15	3	56.87	1	59.00	59.30	2	7,719	0.03%
2021/04/14	65	59.59	52	59.80	56.40	13	7,561	0.17%
2021/04/13	0	0.00	9	58.91	57.90	-9	7,244	-0.12%
2021/04/12	3	58.10	6	57.15	56.90	-3	6,962	-0.04%
2021/04/09	5	59.42	6	59.03	57.50	-1	6,837	-0.01%
2021/04/08	13	56.72	11	56.20	57.20	2	6,536	0.03%
2021/04/07	33	54.91	26	55.47	57.40	7	6,373	0.11%
2021/04/06	0	0.00	3	53.80	53.40	-3	6,225	-0.05%
2021/03/31	4	53.18	0	0.00	52.10	4	6,248	0.06%
2021/03/26	6	52.02	0	0.00	52.10	6	6,383	0.09%
2021/03/23	1	51.60	1	51.40	51.10	0	6,429	0.00%
2021/03/22	20	50.75	0	0.00	51.40	20	6,455	0.31%
2021/03/18	2	52.35	0	0.00	51.90	2	6,650	0.03%
2021/03/12	0	0.00	2	50.80	51.00	-2	7,027	-0.03%
2021/03/11	21	50.91	0	0.00	51.00	21	7,576	0.28%
2021/03/10	1	50.10	0	0.00	50.10	1	8,052	0.01%
2021/03/05	0	0.00	2	50.10	49.95	-2	8,098	-0.02%
2021/03/04	1	50.80	0	0.00	50.90	1	8,126	0.01%
2021/03/02	0	0.00	1	52.80	52.10	-1	8,061	-0.01%
2021/02/26	0	0.00	1	53.50	53.00	-1	8,057	-0.01%
2021/02/25	2	53.95	1	53.40	53.40	1	8,060	0.01%
2021/02/24	2	54.50	0	0.00	53.90	2	8,146	0.02%
2021/02/23	2	55.55	0	0.00	55.40	2	8,135	0.02%
2021/02/22	0	0.00	20	57.00	57.30	-20	8,151	-0.25%
2021/02/19	1	53.70	25	55.74	55.90	-24	8,006	-0.30%
2021/02/18	2	53.10	2	53.70	54.00	0	7,934	0.00%
2021/02/17	0	0.00	1	53.30	53.20	-1	7,932	-0.01%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/03	7	53.53	2	53.50	53.30	5	7,823	0.06%
2021/02/01	1	51.50	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	53.90	1	52.20	52.20	0	7,685	0.00%
2021/01/28	2	53.55	3	53.90	53.40	-1	7,537	-0.01%
2021/01/27	5	52.96	8	52.38	52.50	-3	7,391	-0.04%
2021/01/26	0	0.00	5	52.34	51.10	-5	7,215	-0.07%
2021/01/25	64	55.31	18	54.93	54.10	46	7,011	0.66%
2021/01/22	1	53.90	9	57.26	57.90	-8	6,417	-0.12%
2021/01/15	3	54.17	2	53.40	53.40	1	5,758	0.02%
2021/01/14	0	0.00	55	53.20	54.00	-55	5,626	-0.98%
2021/01/13	93	53.66	49	53.52	54.00	44	5,539	0.79%
2021/01/12	1	52.30	2	52.60	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	1	51.30	51.60	-1	5,245	-0.02%
2021/01/08	4	48.79	20	48.75	48.75	-16	5,169	-0.31%
2021/01/06	12	51.70	13	49.92	49.30	-1	5,073	-0.02%
2021/01/05	1	51.40	0	0.00	51.50	1	4,950	0.02%
2021/01/04	0	0.00	1	52.20	52.20	-1	4,891	-0.02%
2020/12/31	1	51.10	2	50.90	50.90	-1	4,803	-0.02%
2020/12/30	0	0.00	12	51.50	51.50	-12	4,777	-0.25%
2020/12/29	1	51.80	4	52.25	51.90	-3	4,740	-0.06%
2020/12/28	2	49.73	1	50.80	51.80	1	4,581	0.02%
2020/12/25	1	50.80	1	50.60	50.70	0	4,467	0.00%
2020/12/23	3	51.37	0	0.00	51.20	3	4,403	0.07%
2020/12/22	4	51.10	6	50.34	49.65	-2	4,331	-0.05%
2020/12/21	2	49.10	0	0.00	49.20	2	4,222	0.05%
2020/12/18	2	50.40	3	50.13	49.95	-1	4,176	-0.02%
2020/12/17	2	49.70	1	49.70	49.80	1	4,147	0.02%
2020/12/15	2	51.10	5	51.70	50.40	-3	4,083	-0.07%
2020/12/14	0	0.00	3	49.45	50.50	-3	3,880	-0.08%
2020/12/11	2	49.60	1	51.40	49.50	1	3,852	0.03%
2020/12/10	2	51.20	4	51.30	50.70	-2	3,835	-0.05%
2020/12/09	25	51.40	48	51.71	51.70	-23	3,743	-0.61%
2020/12/08	18	53.20	0	0.00	52.70	18	3,599	0.50%
2020/12/07	18	55.04	52	54.99	55.40	-34	3,438	-0.99%
2020/12/04	96	52.47	47	51.72	53.40	49	2,870	1.71%
2020/12/01	0	0.00	3	47.83	48.00	-3	2,300	-0.13%
2020/11/30	0	0.00	3	48.02	47.95	-3	2,292	-0.13%
2020/11/27	3	47.00	2	46.85	47.05	1	2,241	0.04%
2020/11/26	3	46.57	0	0.00	46.60	3	2,249	0.13%
2020/11/25	0	0.00	12	47.04	46.05	-12	2,250	-0.53%
2020/11/24	0	47.45	0	0.00	47.00	0	2,210	0.00%
2020/11/23	3	47.60	0	0.00	47.65	3	2,171	0.14%
2020/11/19	3	46.18	1	45.30	45.35	2	1,985	0.10%
2020/11/18	30	45.57	20	45.50	45.50	10	1,872	0.53%
2020/11/16	0	0.00	1	45.15	45.15	-1	1,890	-0.05%
2020/11/12	0	0.00	1	43.95	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	7	44.02	43.85	-7	1,890	-0.37%
2020/11/09	5	43.60	0	0.00	43.60	5	1,877	0.27%
2020/11/06	5	42.85	0	0.00	42.50	5	1,872	0.27%
2020/10/27	3	43.35	3	43.30	43.40	0	2,133	0.00%
2020/10/26	4	43.43	1	43.35	43.35	3	2,166	0.14%
2020/10/23	0	0.00	1	44.15	44.10	-1	2,143	-0.05%
2020/10/22	2	43.45	2	43.00	43.00	0	2,260	0.00%
2020/10/21	1	43.05	0	0.00	43.05	1	2,425	0.04%
2020/10/20	1	43.00	0	0.00	43.05	1	2,688	0.04%
2020/10/19	1	42.75	0	0.00	44.15	1	2,701	0.04%
2020/10/16	1	42.85	0	0.00	42.25	1	2,745	0.04%
2020/09/28	0	0.00	3	43.77	44.05	-3	3,909	-0.08%
2020/09/25	0	0.00	3	42.30	42.00	-3	4,182	-0.07%
2020/09/24	1	43.35	0	0.00	43.00	1	4,699	0.02%
2020/09/23	3	45.10	0	0.00	44.65	3	5,018	0.06%
2020/09/21	5	45.80	0	0.00	44.90	5	5,464	0.09%
2020/09/18	50	45.60	50	45.65	45.65	0	5,792	0.00%
2020/09/17	0	0.00	1	45.30	45.40	-1	6,221	-0.02%
2020/09/16	50	45.50	11	45.55	45.05	39	6,332	0.62%
2020/09/15	10	45.76	13	45.52	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	2	43.58	44.00	-2	6,492	-0.03%
2020/09/11	2	43.10	0	0.00	42.90	2	6,519	0.03%
2020/09/10	0	0.00	1	43.85	43.35	-1	6,535	-0.02%
2020/09/09	1	43.25	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	43.70	0	0.00	43.85	1	6,580	0.02%
2020/09/04	1	43.85	0	0.00	43.95	1	6,670	0.01%
2020/09/02	102	45.23	5	44.99	45.10	97	6,696	1.45%	大買/
2020/09/01	0	0.00	4	44.01	44.95	-4	6,706	-0.06%
2020/08/31	2	43.75	2.6	44.26	43.40	-0.6	6,698	-0.01%
2020/08/28	2	43.95	0	0.00	43.95	2	6,715	0.03%
2020/08/27	2	44.23	1	45.00	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	12	44.53	2	44.25	44.40	10	6,849	0.15%
2020/08/21	2	42.95	20	42.72	43.50	-18	6,903	-0.26%
2020/08/20	4	43.70	7	42.51	42.40	-3	6,915	-0.04%
2020/08/19	53	46.45	11	45.68	45.20	42	6,871	0.61%
2020/08/18	5	46.29	4	46.63	46.30	1	6,847	0.01%
2020/08/17	3	46.60	2	47.00	47.00	1	6,914	0.01%
2020/08/14	4	46.24	5	46.73	47.00	-1	6,979	-0.01%
2020/08/13	2	46.25	1	47.10	46.25	1	6,979	0.01%
2020/08/12	3	46.63	1	46.50	46.60	2	6,993	0.03%
2020/08/11	2	47.28	2	47.60	47.30	0	6,969	0.00%
2020/08/10	34	48.51	3	47.82	47.25	31	6,966	0.45%
2020/08/07	0	0.00	3	48.23	48.45	-3	6,937	-0.04%
2020/08/06	59	48.58	15	48.42	47.70	44	6,923	0.64%
2020/08/05	6	48.37	4	48.58	48.60	2	6,887	0.03%
2020/08/04	11	47.69	10	47.74	47.80	1	6,835	0.01%
2020/08/03	3	47.05	9	47.09	47.10	-6	6,806	-0.09%
2020/07/31	14	46.84	2.1	47.00	47.05	11.9	6,820	0.17%
2020/07/30	7	47.46	6	47.53	47.80	1	6,752	0.01%
2020/07/29	5	46.88	2	46.38	46.95	3	6,725	0.04%
2020/07/28	7	46.39	3	48.63	46.20	4	6,658	0.06%
2020/07/27	54	51.63	18	49.15	49.15	36	6,524	0.55%
2020/07/24	23	53.39	33	53.55	52.10	-10	6,354	-0.16%
2020/07/23	10	51.80	39	51.73	52.90	-29	6,085	-0.48%
2020/07/22	51	52.03	0	0.00	52.50	51	6,034	0.85%
2020/07/21	26	51.83	30	52.00	53.00	-4	6,100	-0.07%
2020/07/20	5	49.99	5	49.30	50.80	0	6,105	0.00%
2020/07/17	50	50.10	10	49.50	48.95	40	6,066	0.66%
2020/07/15	50	51.20	1	51.80	50.10	49	6,025	0.81%
2020/07/14	53	51.01	52	51.00	51.00	1	6,004	0.02%
2020/07/13	52	51.01	53	51.58	51.60	-1	5,971	-0.02%
2020/07/10	53	52.02	61	50.85	50.80	-8	5,933	-0.13%
2020/07/09	3	54.07	24	53.28	52.60	-21	5,837	-0.36%
2020/07/08	25	54.17	12	53.44	54.00	13	5,663	0.23%
2020/07/07	17	52.55	5	51.90	51.50	12	5,429	0.22%
2020/07/06	26	53.94	43	54.01	54.00	-17	5,261	-0.32%
2020/07/03	68	53.96	61	53.81	52.80	7	5,033	0.14%
2020/07/02	22	49.60	25	49.46	51.30	-3	4,544	-0.07%
2020/07/01	14	46.93	5	46.89	47.75	9	4,233	0.21%
2020/06/30	32	46.94	26	47.64	46.40	6	4,065	0.15%
2020/06/29	75	46.36	71	46.68	46.50	4	3,795	0.11%
2020/06/24	103	45.75	92	45.85	44.80	11	3,484	0.32%	大買/
2020/06/23	9	43.47	9	43.39	43.35	0	3,083	0.00%
2020/06/22	0	0.00	10	42.57	42.70	-10	2,987	-0.33%
2020/06/19	18	42.43	1	42.30	41.00	17	2,984	0.57%
2020/06/18	2	41.53	1	41.40	41.80	1	2,809	0.04%
2020/06/17	1	41.70	0	0.00	41.70	1	2,797	0.04%
2020/06/16	1	41.30	3	41.68	41.90	-2	2,819	-0.07%
2020/06/15	3	41.63	1	41.90	41.45	2	2,862	0.07%
2020/06/12	1	41.10	5	41.52	41.65	-4	2,889	-0.14%
2020/06/11	3	43.67	0	0.00	42.80	3	2,908	0.10%
2020/06/10	0	0.00	3	44.38	44.20	-3	2,951	-0.10%
2020/06/09	3	44.50	2	44.45	44.35	1	2,993	0.03%
2020/06/08	31	44.80	34	44.94	44.90	-3	3,017	-0.10%
2020/06/05	33	44.79	34	44.88	44.90	-1	2,992	-0.03%
2020/06/04	6	45.18	2	45.40	45.00	4	3,007	0.13%
2020/06/03	34	44.37	32	45.04	45.05	2	3,010	0.07%
2020/06/02	32	45.07	2	45.10	44.40	30	2,974	1.01%
2020/06/01	32	45.00	4	45.00	45.10	28	2,948	0.95%
2020/05/29	1	44.10	0	0.00	43.60	1	2,905	0.03%
2020/05/28	3	44.30	0	0.00	43.35	3	2,887	0.10%
2020/05/27	6	44.14	3	43.97	43.85	3	2,902	0.10%
2020/05/26	1	43.90	2	43.53	43.20	-1	2,910	-0.03%
2020/05/25	1	43.75	2	43.15	43.70	-1	2,915	-0.03%
2020/05/22	9	44.38	11	44.33	43.60	-2	2,934	-0.07%
2020/05/21	6	43.87	5	43.84	43.95	1	2,875	0.03%
2020/05/20	1	42.00	0	0.00	42.30	1	2,828	0.04%
2020/05/19	5	42.31	4	42.16	41.95	1	2,832	0.04%
2020/05/18	4	40.65	0	0.00	40.50	4	2,819	0.14%
2020/05/14	1	42.50	0	0.00	42.10	1	2,851	0.04%
2020/05/12	0	0.00	5	42.90	42.40	-5	2,915	-0.17%
2020/05/11	1	43.30	0	0.00	43.35	1	2,927	0.03%
2020/05/08	1	43.25	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	2	43.73	43.55	-2	2,940	-0.07%
2020/05/06	0	0.00	4	42.81	42.60	-4	2,932	-0.14%
2020/05/04	1	42.60	2	42.75	42.60	-1	2,988	-0.03%
2020/04/30	1	43.50	1	43.40	43.35	0	3,014	0.00%
2020/04/29	0	0.00	11	43.00	43.20	-11	3,039	-0.36%
2020/04/27	3	43.12	1	43.00	42.80	2	3,171	0.06%
2020/04/24	18	42.85	1	42.85	42.55	17	3,160	0.54%
2020/04/23	21	45.57	19	45.68	45.30	2	3,036	0.07%
2020/04/22	1	41.15	2	41.75	42.65	-1	2,927	-0.03%
2020/04/21	1	41.95	1	43.45	41.80	0	2,950	0.00%
2020/04/17	1	42.25	0	0.00	42.05	1	3,103	0.03%
2020/04/16	1	41.35	1	41.85	41.60	0	3,147	0.00%
2020/04/15	0	0.00	4	41.23	41.80	-4	3,291	-0.12%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/13	1	40.35	0	0.00	39.80	1	3,432	0.03%
2020/04/09	3	40.45	17	41.28	40.35	-14	3,753	-0.37%
2020/04/08	15	40.28	0	0.00	41.20	15	3,905	0.38%
2020/04/07	0	0.00	2	38.93	38.80	-2	3,875	-0.05%
2020/04/01	0	0.00	1	36.60	36.65	-1	3,824	-0.03%
2020/03/31	2	36.58	4	36.48	36.30	-2	3,870	-0.05%
2020/03/30	0	0.00	2	35.50	36.70	-2	3,875	-0.05%
2020/03/27	1	36.60	1	37.90	36.20	0	3,858	0.00%
2020/03/26	3	36.10	4	36.41	36.50	-1	3,829	-0.03%
2020/03/25	7	36.19	4	36.59	36.40	3	3,837	0.08%
2020/03/24	2	33.85	1	34.00	34.10	1	3,804	0.03%
2020/03/23	1	30.10	2	30.98	32.15	-1	3,791	-0.03%
2020/03/20	1	30.80	1	31.30	32.05	0	3,796	0.00%
2020/03/19	2	29.80	6	29.18	29.15	-4	3,801	-0.11%
2020/03/18	0	0.00	7	33.11	32.35	-7	3,768	-0.19%
2020/03/17	11	31.58	2	31.45	32.95	9	3,806	0.24%
2020/03/16	0	0.00	6	35.24	32.70	-6	3,763	-0.16%
2020/03/13	8	34.55	0	0.00	34.55	8	3,676	0.22%
2020/03/12	1	38.25	12	39.49	38.35	-11	3,623	-0.30%
2020/03/10	1	43.50	0	0.00	43.80	1	3,586	0.03%
2020/03/06	15	45.37	0	0.00	45.05	15	3,566	0.42%
2020/03/05	5	45.75	1	45.85	45.90	4	3,598	0.11%
2020/03/03	0	0.00	5	45.55	45.55	-5	3,623	-0.14%
2020/03/02	1	45.45	5	45.60	45.00	-4	3,613	-0.11%
2020/02/27	0	0.00	5	44.60	44.05	-5	3,588	-0.14%
2020/02/26	10	45.90	10	45.60	45.60	0	3,576	0.00%
2020/02/25	1	45.90	0	0.00	46.10	1	3,569	0.03%
2020/02/24	1	47.30	1	46.85	46.80	0	3,538	0.00%
2020/02/21	6	47.75	1	48.10	47.65	5	3,525	0.14%
2020/02/19	30	48.70	0	0.00	48.60	30	3,494	0.86%
2020/02/18	10	48.45	30	48.70	48.90	-20	3,514	-0.57%
2020/02/17	2	48.80	22	48.71	48.45	-20	3,503	-0.57%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	40	50.49	3	50.02	50.00	37	3,453	1.07%
2020/02/12	19	49.09	1	48.90	49.25	18	3,412	0.53%
2020/02/11	0	0.00	11	47.92	48.05	-11	3,445	-0.32%
2020/02/10	10	46.70	0	0.00	46.65	10	3,439	0.29%
2020/02/07	4	47.30	15	47.12	47.15	-11	3,447	-0.32%
2020/02/06	4	48.40	3	48.07	48.30	1	3,450	0.03%
2020/02/05	15	47.52	1	47.60	47.00	14	3,439	0.41%
2020/02/04	1	47.70	3	47.63	48.00	-2	3,428	-0.06%
2020/02/03	6	45.65	5	46.40	46.60	1	3,452	0.03%
2020/01/31	6	50.45	1	49.55	49.45	5	3,488	0.14%
2020/01/30	27	52.99	2	53.30	52.10	25	3,523	0.71%
2020/01/20	4	58.15	26	58.44	57.80	-22	3,613	-0.61%
2020/01/17	1	59.20	1	58.90	58.80	0	3,640	0.00%
2020/01/16	0	0.00	3	59.53	59.10	-3	3,717	-0.08%
2020/01/15	2	58.70	0	0.00	58.90	2	3,685	0.05%
2020/01/14	1	59.60	26	59.42	59.40	-25	3,670	-0.68%
2020/01/13	4	59.15	3	58.67	59.50	1	3,550	0.03%
2020/01/10	3	58.37	3	58.47	58.60	0	3,536	0.00%
2020/01/09	7	57.07	2	58.10	58.30	5	3,463	0.14%
2020/01/08	14	56.46	12	56.34	55.70	2	3,326	0.06%
2020/01/03	9	60.39	9	60.41	59.00	0	3,236	0.00%
2020/01/02	18	58.60	24	58.68	59.20	-6	3,036	-0.20%
2019/12/31	1	56.20	0	0.00	56.30	1	2,891	0.03%
2019/12/27	1	56.60	0	0.00	56.50	1	3,048	0.03%
2019/12/26	3	57.33	2	57.50	56.70	1	3,070	0.03%
2019/12/25	1	55.50	1	56.00	56.50	0	3,056	0.00%
2019/12/20	1	56.70	0	0.00	56.50	1	3,169	0.03%
2019/12/18	0	0.00	2	56.20	56.20	-2	3,316	-0.06%
2019/12/17	1	56.60	5	56.42	56.70	-4	3,756	-0.11%
2019/12/16	1	56.60	2	56.25	56.20	-1	4,080	-0.02%
2019/12/13	1	55.20	2	54.90	55.10	-1	4,112	-0.02%
2019/12/12	5	56.18	6	56.12	55.80	-1	4,110	-0.02%
2019/12/11	3	54.97	10	54.70	55.00	-7	4,047	-0.17%
2019/12/04	4	52.60	4	52.95	52.70	0	4,295	0.00%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	54.30	0	0.00	53.60	2	4,322	0.05%
2019/11/25	0	0.00	3	55.83	55.70	-3	4,482	-0.07%
2019/11/20	0	0.00	2	55.60	55.50	-2	4,564	-0.04%
2019/11/19	6	55.17	2	55.50	55.10	4	4,634	0.09%
2019/11/18	2	56.10	2	56.00	55.20	0	4,737	0.00%
2019/11/15	3	55.40	1	54.90	55.10	2	4,998	0.04%
2019/11/14	2	54.30	1	54.40	54.20	1	5,063	0.02%
2019/11/13	20	55.43	3.2	55.40	55.40	16.8	5,266	0.32%
2019/11/12	1	54.50	0	0.00	54.90	1	5,298	0.02%
2019/11/08	2	55.40	1	55.80	55.90	1	5,378	0.02%
2019/11/07	2	57.60	5	57.34	57.40	-3	5,381	-0.06%
2019/11/06	8	58.83	3	58.80	58.20	5	5,429	0.09%
2019/11/05	12	59.13	10	59.15	58.70	2	5,471	0.04%
2019/10/31	0	0.00	1	59.40	58.00	-1	5,631	-0.02%
2019/10/30	4	60.20	4	60.35	59.50	0	5,631	0.00%
2019/10/29	11	60.32	5	59.96	60.00	6	5,586	0.11%
2019/10/28	13	60.10	10	60.39	60.60	3	5,596	0.05%
2019/10/25	2	58.50	0	0.00	58.50	2	5,523	0.04%
2019/10/24	0	0.00	5	58.22	59.00	-5	5,619	-0.09%
2019/10/23	0	0.00	4	56.80	56.80	-4	5,903	-0.07%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	5	56.36	56.70	-5	6,112	-0.08%
2019/10/18	4	56.15	2	57.00	55.60	2	6,120	0.03%
2019/10/17	1	55.80	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	2	56.30	55.20	-2	6,171	-0.03%
2019/10/15	5	56.02	0	0.00	55.70	5	6,166	0.08%
2019/10/14	0	0.00	2	56.00	55.80	-2	6,180	-0.03%
2019/10/09	4	55.58	2	55.25	55.20	2	6,182	0.03%
2019/10/08	2	58.10	0	0.00	58.10	2	6,080	0.03%
2019/10/07	0	0.00	3	59.30	58.70	-3	6,174	-0.05%
2019/10/04	5	58.36	7	58.76	58.20	-2	6,210	-0.03%
2019/10/03	5	57.32	3	57.20	57.50	2	6,118	0.03%
2019/09/27	1	57.80	0	0.00	57.80	1	6,240	0.02%
2019/09/26	1	59.40	0	0.00	59.40	1	6,322	0.02%
2019/09/24	5	60.16	3	59.63	59.20	2	6,395	0.03%
2019/09/20	21	62.33	16	62.69	60.80	5	6,224	0.08%
2019/09/19	8	59.43	12	60.33	61.60	-4	5,795	-0.07%
2019/09/18	2	57.70	0	0.00	57.50	2	5,619	0.04%
2019/09/17	0	0.00	2	58.15	58.20	-2	5,619	-0.04%
2019/09/16	1	57.30	2	57.35	57.60	-1	5,640	-0.02%
2019/09/11	0	0.00	5	58.86	58.70	-5	5,630	-0.09%
2019/09/10	2	58.15	1	58.10	58.00	1	5,584	0.02%
2019/09/09	5	59.34	2	58.00	58.00	3	5,544	0.05%
2019/09/04	1	56.50	1	57.20	57.10	0	5,354	0.00%
2019/09/03	1	58.00	1	57.80	56.50	0	5,439	0.00%
2019/09/02	0	0.00	3	57.13	57.40	-3	5,441	-0.06%
2019/08/30	1	56.60	1	57.90	56.80	0	5,419	0.00%
2019/08/29	3	56.87	4	55.88	57.00	-1	5,340	-0.02%
2019/08/28	1	55.40	0	0.00	55.50	1	5,235	0.02%
2019/08/26	3	54.60	0	0.00	53.90	3	5,174	0.06%
2019/08/23	1	56.60	13	57.03	56.90	-12	5,128	-0.23%
2019/08/22	9	56.43	10	56.45	56.40	-1	5,109	-0.02%
2019/08/21	6	57.38	4	58.40	57.20	2	5,041	0.04%
2019/08/20	7	58.44	10	58.70	58.10	-3	4,947	-0.06%
2019/08/19	0	0.00	6	55.88	56.10	-6	4,697	-0.13%
2019/08/16	31	55.20	21	55.40	54.10	10	4,616	0.22%
2019/08/15	2	51.80	2	52.35	52.80	0	4,413	0.00%
2019/08/14	6	53.93	2	52.60	52.40	4	4,405	0.09%
2019/08/12	2	55.75	6	56.90	55.30	-4	4,337	-0.09%
2019/08/08	13	55.32	6	55.68	55.70	7	4,286	0.16%
2019/08/07	0	0.00	1	54.00	54.00	-1	4,232	-0.02%
2019/08/06	4	54.30	0	0.00	55.00	4	4,193	0.10%
2019/08/05	2	56.60	2	57.80	56.60	0	4,101	0.00%
2019/08/02	1	60.80	0	0.00	59.00	1	4,055	0.02%
2019/08/01	5	61.98	2	61.50	61.30	3	4,025	0.07%
2019/07/31	3	61.40	1	62.30	62.90	2	3,997	0.05%
2019/07/29	1	62.30	1	63.10	63.40	0	3,861	0.00%
2019/07/26	1	63.00	1	62.80	63.50	0	3,813	0.00%
2019/07/25	23.1	62.16	25	62.56	61.50	-1.9	3,734	-0.05%
2019/07/24	21	58.24	25	58.79	60.70	-4	3,387	-0.12%
2019/07/23	2	55.20	2	54.90	55.20	0	3,258	0.00%
2019/07/22	0	0.00	1	55.40	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	2	54.80	54.00	-2	3,404	-0.06%
2019/07/18	0	0.00	3	54.67	53.20	-3	3,432	-0.09%
2019/07/17	5	54.80	0	0.00	56.00	5	3,407	0.15%
2019/07/16	0	0.00	1	55.80	55.40	-1	3,466	-0.03%
2019/07/15	2	56.25	1	56.90	55.90	1	3,586	0.03%
2019/07/12	1	57.20	0	0.00	56.40	1	3,660	0.03%
2019/07/11	15	56.72	18	57.04	56.80	-3	3,642	-0.08%
2019/07/10	2	55.15	2	54.70	55.30	0	3,519	0.00%
2019/07/08	1	53.30	0	0.00	52.20	1	3,411	0.03%
2019/07/05	3	54.00	3	54.50	54.50	0	3,418	0.00%
2019/07/04	4	52.80	4	53.53	53.70	0	3,400	0.00%
2019/07/03	8	53.06	8	53.21	51.10	0	3,368	0.00%
2019/07/02	2	51.15	6	51.28	52.00	-4	3,268	-0.12%
2019/07/01	1	49.35	5	49.97	50.70	-4	3,203	-0.12%
2019/06/28	0	0.00	2	48.20	48.30	-2	3,202	-0.06%
2019/06/27	6	48.60	7	48.84	48.60	-1	3,217	-0.03%
2019/06/26	0	0.00	18	48.57	48.45	-18	3,205	-0.56%
2019/06/25	69	50.43	36	51.16	48.35	33	3,182	1.04%
2019/06/24	3	49.92	0	0.00	49.75	3	3,017	0.10%
2019/06/21	1	47.35	0	0.00	47.35	1	2,962	0.03%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/14	0	0.00	10	47.38	46.85	-10	3,038	-0.33%
2019/06/13	12	47.08	2	47.00	47.05	10	3,039	0.33%
2019/06/10	1	44.95	3	44.90	44.70	-2	2,927	-0.07%
2019/06/06	0	0.00	1	44.25	43.90	-1	2,902	-0.03%
2019/06/05	1	44.35	3	44.08	44.00	-2	2,917	-0.07%
2019/05/29	1	43.50	1	43.75	43.50	0	3,005	0.00%
2019/05/23	4	42.68	3	43.20	42.35	1	3,106	0.03%
2019/05/22	0	0.00	1	43.70	44.15	-1	3,132	-0.03%
2019/05/20	1	44.80	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	45.80	0	0.00	44.35	2	3,633	0.06%
2019/05/10	2	46.80	0	0.00	46.90	2	3,692	0.05%
2019/05/02	0	0.00	1	51.20	50.70	-1	3,654	-0.03%
2019/04/26	0	0.00	8	50.20	50.50	-8	3,621	-0.22%
2019/04/25	11	50.36	17	50.14	50.60	-6	3,583	-0.17%
2019/04/24	0	0.00	2	49.20	48.60	-2	3,463	-0.06%
2019/04/23	2	48.10	0	0.00	47.85	2	3,476	0.06%
2019/04/22	3	49.53	2	50.20	49.05	1	3,485	0.03%
2019/04/19	2	49.60	5	49.23	49.80	-3	3,458	-0.09%
2019/04/18	4	48.13	4	48.45	47.75	0	3,312	0.00%
2019/04/17	2	47.35	3	47.35	47.15	-1	3,229	-0.03%
2019/04/16	7	47.10	0	0.00	47.05	7	3,235	0.22%
2019/04/15	0	0.00	2	46.43	47.15	-2	3,240	-0.06%
2019/04/12	1	45.80	0	0.00	45.80	1	3,260	0.03%
2019/04/11	4	47.69	2	47.60	46.65	2	3,285	0.06%
2019/04/10	2	47.20	0	0.00	47.40	2	3,284	0.06%
2019/04/09	3	46.93	3	47.18	46.70	0	3,271	0.00%
2019/04/08	1	46.00	4	46.15	45.85	-3	3,231	-0.09%
2019/04/03	0	0.00	6	46.28	45.60	-6	3,397	-0.18%
2019/04/02	15	45.42	11	45.68	45.80	4	3,448	0.12%
2019/04/01	2	44.65	0	0.00	44.45	2	3,397	0.06%
2019/03/26	1	44.60	0	0.00	44.10	1	3,439	0.03%
2019/03/25	1	44.25	0	0.00	44.10	1	3,434	0.03%
2019/03/21	1	45.35	1	46.00	45.80	0	3,419	0.00%
2019/03/20	1	46.45	0	0.00	46.25	1	3,405	0.03%
2019/03/18	1	44.95	0	0.00	44.85	1	3,357	0.03%
2019/03/07	8	43.95	3	44.50	43.90	5	3,573	0.14%
2019/03/06	0	0.00	2	44.20	44.20	-2	3,639	-0.05%
2019/02/27	3	45.80	3	45.93	45.95	0	3,874	0.00%
2019/02/20	26	50.58	20	49.75	48.30	6	4,041	0.15%
2019/02/19	8	46.78	6	47.23	48.85	2	3,713	0.05%
2019/02/18	0	0.00	1	44.35	44.45	-1	3,564	-0.03%
2019/02/14	0	0.00	1	44.15	43.70	-1	3,512	-0.03%
2019/02/12	1	43.90	0	0.00	43.35	1	3,456	0.03%
2019/01/30	1	43.35	2	43.15	43.00	-1	3,451	-0.03%
2019/01/28	0	0.00	4	44.39	44.40	-4	3,505	-0.11%
2019/01/25	10	44.18	6	44.20	44.10	4	3,574	0.11%
2019/01/24	1	43.25	2	43.80	43.65	-1	3,590	-0.03%
2019/01/23	2	43.10	0	0.00	43.15	2	3,634	0.06%
2019/01/22	0	0.00	1	43.40	43.35	-1	3,669	-0.03%
2019/01/21	6	43.99	10	44.05	44.50	-4	3,757	-0.11%
2019/01/17	2	42.95	1	43.40	42.25	1	3,816	0.03%
2019/01/16	1	43.05	3	43.33	43.00	-2	3,925	-0.05%
2019/01/15	5	43.31	0	0.00	43.20	5	3,927	0.13%
2019/01/14	14	42.44	16	42.88	43.30	-2	3,847	-0.05%
2019/01/11	0	0.00	1	42.15	41.75	-1	3,839	-0.03%
2019/01/10	1	41.80	0	0.00	41.60	1	3,810	0.03%
2019/01/09	2	41.58	4	42.03	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	4	41.08	41.10	-4	3,839	-0.10%
2019/01/07	1	40.20	0	0.00	40.10	1	3,844	0.03%
2019/01/04	2	39.70	1	39.10	39.10	1	3,894	0.03%
2019/01/02	1	42.30	2	42.80	42.60	-1	3,940	-0.03%
2018/12/28	3	42.55	4	42.58	42.30	-1	3,955	-0.03%
2018/12/27	3	42.08	0	0.00	41.40	3	4,015	0.07%
2018/12/26	34	44.36	32	44.46	41.00	2	4,045	0.05%
2018/12/25	4	41.91	3	41.93	42.25	1	3,913	0.03%
2018/12/24	0	0.00	1	40.30	41.20	-1	3,875	-0.03%
2018/12/21	1	40.05	0	0.00	39.10	1	3,897	0.03%
2018/12/13	2	41.55	0	0.00	40.60	2	4,160	0.05%
2018/12/06	1	40.90	1	41.20	39.50	0	4,326	0.00%
2018/12/05	1	40.30	1	40.60	40.85	0	4,361	0.00%
2018/12/04	1	41.80	3	42.28	41.80	-2	4,542	-0.04%
2018/12/03	1	42.10	1	42.45	42.00	0	4,711	0.00%
2018/11/29	1	40.90	12	41.16	41.00	-11	4,804	-0.23%
2018/11/28	6	39.06	6	39.35	40.15	0	5,009	0.00%
2018/11/27	0	0.00	1	38.45	39.10	-1	5,358	-0.02%
2018/11/26	11	37.60	0	0.00	37.00	11	5,392	0.20%
2018/11/22	1	37.75	0	0.00	36.10	1	5,414	0.02%
2018/11/21	0	0.00	3	36.10	36.95	-3	5,308	-0.06%
2018/11/20	1	36.50	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	1	36.65	37.25	-1	5,169	-0.02%
2018/11/13	1	31.90	1	32.35	32.90	0	5,203	0.00%
2018/11/07	1	32.55	2	32.73	33.40	-1	5,364	-0.02%
2018/11/06	2	33.40	0	0.00	32.00	2	5,405	0.04%
2018/11/05	1	32.90	21	33.44	33.70	-20	5,394	-0.37%
2018/11/02	15	34.10	1	34.70	33.75	14	5,406	0.26%
2018/11/01	2	32.38	3	32.92	32.80	-1	5,375	-0.02%
2018/10/31	2	31.13	4	31.43	32.00	-2	5,331	-0.04%
2018/10/30	21	29.71	21	29.41	30.40	0	5,274	0.00%
2018/10/29	29	30.18	21	30.40	29.60	8	5,226	0.15%
2018/10/26	7	31.07	6	30.69	29.80	1	5,098	0.02%
2018/10/25	1	32.40	16	32.40	32.40	-15	5,023	-0.30%
2018/10/24	16	37.57	1	38.80	36.00	15	5,014	0.30%
2018/10/23	1	38.50	2	40.65	39.00	-1	4,968	-0.02%
2018/10/22	1	40.40	5	40.80	41.10	-4	4,950	-0.08%
2018/10/19	5	40.77	2	40.70	40.80	3	4,962	0.06%
2018/10/18	1	41.80	2	41.95	42.30	-1	4,942	-0.02%
2018/10/17	1	42.40	0	0.00	41.65	1	4,936	0.02%
2018/10/16	6	41.06	3	41.83	41.40	3	4,941	0.06%
2018/10/12	6	39.03	1	37.30	39.60	5	5,006	0.10%
2018/10/11	2	38.78	2	39.20	38.70	0	4,972	0.00%
2018/10/09	1	43.10	0	0.00	43.00	1	4,970	0.02%
2018/10/08	5	46.54	3	45.77	45.70	2	4,961	0.04%
2018/10/05	1	48.90	1	49.50	45.00	0	5,005	0.00%
2018/10/04	1	50.20	2	50.40	48.65	-1	4,925	-0.02%
2018/10/03	1	53.60	0	0.00	50.50	1	4,879	0.02%
2018/10/02	2	54.85	2	54.45	53.20	0	4,850	0.00%
2018/09/28	1	55.20	1	54.50	54.50	0	4,841	0.00%
2018/09/21	34	58.15	32	57.46	58.50	2	4,855	0.04%
2018/09/20	1	61.00	35	66.31	60.20	-34	4,731	-0.72%
2018/09/17	0	0.00	1	64.40	67.90	-1	4,587	-0.02%
2018/09/12	15	69.00	15	68.54	64.70	0	4,494	0.00%
2018/09/11	35	68.59	1	68.20	68.40	34	4,384	0.78%
2018/09/10	5	67.00	0	0.00	70.50	5	4,312	0.12%
2018/09/07	1	68.10	2	69.70	69.90	-1	4,199	-0.02%
2018/09/06	2	67.70	1	67.80	67.80	1	3,989	0.03%
2018/09/05	3	68.70	33	68.99	68.50	-30	3,943	-0.76%
2018/09/04	24	68.04	1	70.40	67.50	23	3,797	0.61%
2018/09/03	2	71.75	6	72.63	69.50	-4	3,528	-0.11%
2018/08/31	0	0.00	4	71.15	71.60	-4	3,104	-0.13%
2018/08/30	10	65.40	0	0.00	65.10	10	2,952	0.34%
2018/08/29	0	0.00	1	63.60	64.40	-1	2,955	-0.03%
2018/08/28	1	63.60	0	0.00	62.00	1	2,993	0.03%
2018/08/24	2	63.85	2	64.10	64.00	0	3,033	0.00%
2018/08/22	1	63.80	1	64.30	63.00	0	2,979	0.00%
2018/08/21	1	62.30	1	62.70	63.00	0	2,969	0.00%
2018/08/20	1	61.40	1	62.00	63.00	0	2,982	0.00%
2018/08/17	1	61.70	1	62.30	62.00	0	3,034	0.00%
2018/08/16	1	59.70	1	61.00	62.50	0	3,013	0.00%
2018/08/15	1	59.80	1	60.20	61.00	0	2,975	0.00%
2018/08/14	5	60.70	2	60.50	61.00	3	2,934	0.10%
2018/08/13	2	58.70	1	59.70	60.10	1	2,889	0.03%
2018/08/10	1	58.90	1	59.50	60.10	0	2,842	0.00%
2018/08/09	1	59.10	1	59.70	59.10	0	2,820	0.00%
2018/08/08	0	0.00	2	61.30	61.50	-2	2,780	-0.07%
2018/08/02	0	0.00	2	59.80	59.90	-2	2,774	-0.07%
2018/08/01	0	0.00	5	60.96	60.70	-5	2,802	-0.18%
2018/07/31	3	60.23	0	0.00	60.00	3	2,849	0.11%
2018/07/30	2	63.80	0	0.00	61.80	2	2,872	0.07%
2018/07/25	0	0.00	3	65.70	65.00	-3	3,045	-0.10%
2018/07/20	0	0.00	2	66.50	67.30	-2	3,361	-0.06%
2018/07/19	0	0.00	2	65.65	65.00	-2	3,421	-0.06%
2018/07/18	1	66.10	0	0.00	66.40	1	3,464	0.03%
2018/07/17	2	67.20	0	0.00	66.50	2	3,454	0.06%
2018/07/16	2	66.35	0	0.00	66.90	2	3,442	0.06%
2018/07/13	2	66.90	0	0.00	67.10	2	3,460	0.06%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/06	1	62.00	0	0.00	61.60	1	3,455	0.03%
2018/07/04	2	63.15	2	63.50	62.90	0	3,656	0.00%
2018/06/26	0	0.00	1	60.70	62.20	-1	3,638	-0.03%
2018/06/22	0	0.00	0.1	61.60	61.10	-0.1	3,733	0.00%
2018/06/21	0	0.00	1	61.60	62.40	-1	3,779	-0.03%
2018/06/15	0	0.00	3	62.60	62.70	-3	4,054	-0.07%
2018/06/05	0	0.00	2	65.35	64.60	-2	4,821	-0.04%
2018/06/04	1	63.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	1	65.70	64.30	-1	5,148	-0.02%
2018/05/28	1	64.20	0	0.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	1	66.50	66.10	-1	6,506	-0.02%
2018/05/17	1	64.90	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.40	0	0.00	66.00	1	7,551	0.01%
2018/05/15	0	0.00	1	66.30	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	3	66.60	66.50	-3	7,920	-0.04%
2018/05/11	1	65.50	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	66.40	67.50	-1	8,198	-0.01%
2018/05/09	3	66.07	1	65.90	66.30	2	8,402	0.02%
2018/05/08	1	66.00	1	67.50	67.40	0	8,699	0.00%
2018/05/07	1	68.90	0	0.00	68.10	1	8,877	0.01%
2018/05/03	1	65.80	3	66.40	68.40	-2	10,151	-0.02%
2018/05/02	1	67.20	3	67.27	66.60	-2	10,875	-0.02%
2018/04/30	2	67.20	13	67.15	67.00	-11	11,082	-0.10%
2018/04/27	6	59.52	1	58.70	62.00	5	10,952	0.05%
2018/04/26	0	0.00	2	60.05	59.70	-2	10,891	-0.02%
2018/04/25	4	61.28	0	0.00	60.00	4	10,922	0.04%
2018/04/24	1	65.70	2	65.00	65.10	-1	10,906	-0.01%
2018/04/23	2	66.80	4	66.20	67.00	-2	10,954	-0.02%
2018/04/19	0	0.00	1	68.10	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	2	66.25	65.20	-2	11,206	-0.02%
2018/04/16	4	66.88	1	66.50	66.80	3	11,251	0.03%
2018/04/12	0	0.00	2	66.30	66.00	-2	11,398	-0.02%
2018/04/11	3	67.07	7	67.33	65.70	-4	11,398	-0.04%
2018/04/10	7	72.09	1	72.40	70.00	6	11,276	0.05%
2018/04/03	0	0.00	1	69.30	70.10	-1	11,266	-0.01%
2018/03/31	1	70.10	1	69.40	69.40	0	11,250	0.00%
2018/03/30	1	70.20	0	0.00	69.70	1	11,285	0.01%
2018/03/28	2	69.95	0	0.00	69.30	2	11,411	0.02%
2018/03/26	7	70.44	5	70.80	69.50	2	11,401	0.02%
2018/03/23	2	69.70	8	69.66	71.00	-6	11,432	-0.05%
2018/03/22	2	72.45	1	73.70	72.00	1	11,569	0.01%
2018/03/21	1	74.90	2	76.10	73.50	-1	11,517	-0.01%
2018/03/20	3	74.07	2	74.85	74.00	1	11,444	0.01%
2018/03/19	2	72.70	3	73.97	73.80	-1	11,444	-0.01%
2018/03/14	7	73.03	10	72.08	72.60	-3	11,486	-0.03%
2018/03/13	42	72.54	44	72.82	73.20	-2	11,526	-0.02%
2018/03/12	13	69.69	1	69.70	69.10	12	11,502	0.10%
2018/03/09	12	72.26	9	72.93	71.00	3	11,640	0.03%
2018/03/08	19	74.76	10	75.77	74.60	9	11,780	0.08%
2018/03/07	8	74.79	32	75.97	73.80	-24	11,676	-0.21%
2018/03/06	64	78.35	55	78.42	77.50	9	11,716	0.08%
2018/03/05	50	71.94	102	72.32	75.40	-52	11,460	-0.45%	大賣/
2018/03/02	60	68.69	15	66.97	68.60	45	11,349	0.40%
2018/02/27	4	66.40	2	67.30	67.90	2	11,572	0.02%
2018/02/26	1	66.20	3	67.77	66.20	-2	11,445	-0.02%
2018/02/23	2	70.60	0	0.00	68.60	2	11,346	0.02%
2018/02/22	11	68.79	17	69.27	68.80	-6	11,322	-0.05%
2018/02/21	17	69.55	21	70.33	71.10	-4	11,333	-0.04%
2018/02/12	4	67.88	1	66.80	66.20	3	11,211	0.03%
2018/02/09	1	67.40	1	68.30	68.20	0	11,239	0.00%
2018/02/08	25	71.18	7	72.01	69.10	18	11,150	0.16%
2018/02/07	0	0.00	3	74.90	74.90	-3	10,986	-0.03%
2018/02/06	6	67.88	3	70.03	68.10	3	10,953	0.03%
2018/02/05	3	74.13	2	73.70	74.00	1	10,852	0.01%
2018/02/02	0.2	78.00	0	0.00	78.10	0.2	10,763	0.00%
2018/02/01	11	79.92	10	80.00	77.90	1	10,709	0.01%
2018/01/31	40	79.69	42	79.64	81.80	-2	10,660	-0.02%
2018/01/30	5	80.90	3	81.43	79.80	2	10,623	0.02%
2018/01/29	124	79.50	124	79.73	82.80	0	10,536	0.00%	大買/大賣/
2018/01/26	24	74.24	34.6	71.88	75.90	-10.6	9,824	-0.11%
2018/01/25	96	70.61	80.2	71.30	69.00	15.8	9,269	0.17%
2018/01/24	8	67.23	6	65.72	68.30	2	8,504	0.02%
2018/01/18	1	63.40	1	64.70	63.50	0	8,028	0.00%
2018/01/17	0	0.00	10	63.55	62.70	-10	7,988	-0.13%
2018/01/16	0	0.00	1.2	62.55	63.50	-1.2	7,915	-0.02%
2018/01/15	3	60.53	5	60.60	60.80	-2	7,863	-0.03%
2018/01/12	1	56.60	0	0.00	57.20	1	7,865	0.01%
2018/01/11	2	55.30	0	0.00	54.70	2	7,853	0.03%
2018/01/10	0	0.00	23	57.57	56.00	-23	7,798	-0.29%
2018/01/09	24	58.30	0	0.00	58.30	24	7,737	0.31%
2018/01/08	1	59.20	2	60.10	60.00	-1	7,653	-0.01%
2018/01/05	4	58.65	0	0.00	58.50	4	7,547	0.05%
2018/01/04	1	59.10	0	0.00	59.70	1	7,531	0.01%
2018/01/03	1	58.70	3	60.07	60.30	-2	7,503	-0.03%
2018/01/02	5	55.86	2	56.20	57.30	3	7,443	0.04%