智原 (3035)-元富-中原券商分點個股進出

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
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元富-中原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原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	1.1	290.05	0	0.00	289.00	1.1	9,974	0.01%
2024/05/02	0	291.00	0	0.00	288.50	0	10,181	0.00%
2024/04/30	1	294.02	1	295.00	294.00	0	10,399	0.00%
2024/04/29	0	301.13	0.1	299.00	297.50	-0.1	10,499	0.00%
2024/04/26	6.4	298.10	8	291.95	295.50	-1.6	10,648	-0.02%
2024/04/25	1.5	283.66	3	283.00	279.00	-1.5	10,729	-0.01%
2024/04/24	5	294.41	0	0.00	294.50	5	10,820	0.05%
2024/04/23	1	294.50	0	0.00	295.00	1	11,021	0.01%
2024/04/22	1.1	302.69	1	290.00	290.00	0.1	11,541	0.00%
2024/04/19	4.1	305.46	2.3	303.12	306.00	1.8	11,660	0.02%
2024/04/18	1	323.47	0	0.00	322.00	1	12,058	0.01%
2024/04/16	0.1	314.50	0	0.00	313.00	0.1	12,920	0.00%
2024/04/15	1	313.52	0	0.00	312.50	1	13,093	0.01%
2024/04/12	1.2	321.63	1	315.50	323.00	0.2	13,337	0.00%
2024/04/11	1	320.50	0	0.00	318.50	1	13,637	0.01%
2024/04/10	1	329.50	0	0.00	329.00	1	13,758	0.01%
2024/04/09	7.3	330.62	8	331.25	329.00	-0.7	14,098	0.00%
2024/04/08	1	338.00	0	0.00	338.00	1	14,140	0.01%
2024/04/03	2	341.00	1.3	343.46	345.00	0.7	14,171	0.00%
2024/04/02	6.1	350.01	1	348.50	347.50	5.1	14,312	0.04%
2024/04/01	2.3	353.56	2	351.50	349.00	0.3	14,392	0.00%
2024/03/29	6	343.17	6	345.17	344.00	0	14,472	0.00%
2024/03/28	1	340.00	1	336.00	334.50	0	14,504	0.00%
2024/03/27	0	0.00	1	340.50	338.00	-1	14,643	-0.01%
2024/03/26	1.1	340.80	0	0.00	339.50	1.1	14,942	0.01%
2024/03/25	9.6	353.68	6	355.67	349.00	3.6	15,108	0.02%
2024/03/22	0	349.14	0	0.00	351.50	0	15,234	0.00%
2024/03/21	1	345.68	0.2	349.50	345.50	0.9	15,435	0.01%
2024/03/20	0	352.00	0.1	349.50	347.50	-0.1	15,647	0.00%
2024/03/19	2.1	350.07	2	352.00	350.00	0.1	15,930	0.00%
2024/03/18	0.1	357.50	5	357.50	359.00	-4.9	16,292	-0.03%
2024/03/15	3	353.50	0	0.00	354.50	3	16,844	0.02%
2024/03/13	0	348.00	0.1	350.00	345.00	-0.1	17,056	0.00%
2024/03/12	0	0.00	1	365.00	361.50	-1	17,194	-0.01%
2024/03/11	3.1	366.01	0	364.00	363.00	3.1	17,407	0.02%
2024/03/08	1.3	371.22	1	379.50	362.50	0.3	17,626	0.00%
2024/03/07	7.2	380.10	4	379.38	375.00	3.2	17,877	0.02%
2024/03/06	9.8	388.84	5.2	385.92	392.00	4.7	18,100	0.03%
2024/03/05	3.1	407.57	4	409.75	401.00	-0.9	18,356	0.00%
2024/03/04	0.1	408.00	1.3	407.96	403.00	-1.2	18,934	-0.01%
2024/03/01	3	398.83	8.3	397.87	398.50	-5.3	19,232	-0.03%
2024/02/29	7	389.79	3	388.17	387.00	4	19,198	0.02%
2024/02/27	7	383.78	6	382.58	382.00	1	19,253	0.01%
2024/02/26	1.2	380.73	0	381.00	380.00	1.2	19,419	0.01%
2024/02/23	4	388.75	10	387.05	386.00	-6	19,620	-0.03%
2024/02/22	8.2	388.60	3	386.00	382.00	5.2	19,604	0.03%
2024/02/21	7.3	381.26	3	382.58	380.00	4.3	19,883	0.02%
2024/02/20	6.4	403.04	2	410.53	400.00	4.3	19,888	0.02%
2024/02/19	7.3	417.56	7	426.44	415.00	0.3	19,708	0.00%
2024/02/16	3.1	449.42	1	439.51	441.50	2	19,710	0.01%
2024/02/15	2	457.25	7.2	446.37	455.00	-5.2	19,626	-0.03%
2024/02/05	6	420.08	5.1	423.10	418.00	0.9	19,452	0.00%
2024/02/02	3	419.69	6	429.58	421.00	-3	19,498	-0.02%
2024/02/01	11	419.04	3	418.01	411.00	8	19,353	0.04%
2024/01/31	3.1	420.79	1	416.59	416.50	2.1	19,344	0.01%
2024/01/30	2.5	424.88	2	427.99	430.00	0.5	19,350	0.00%
2024/01/29	10	420.25	0	0.00	420.50	10	19,371	0.05%
2024/01/26	5	426.73	2	428.75	422.00	3	19,472	0.02%
2024/01/25	3	436.48	0.1	433.00	439.50	3	19,553	0.02%
2024/01/24	57.2	427.01	4.2	426.95	429.00	52.9	19,605	0.27%
2024/01/23	8.1	441.70	2	443.50	437.00	6.1	19,739	0.03%
2024/01/22	6.2	443.98	7.4	441.59	448.00	-1.2	19,787	-0.01%
2024/01/19	10.6	434.29	9.3	434.42	430.00	1.4	19,771	0.01%
2024/01/18	6.6	423.99	7.5	422.65	423.50	-1	19,624	0.00%
2024/01/17	16.3	433.60	10	432.13	428.00	6.2	19,804	0.03%
2024/01/16	6.7	427.30	7.7	429.23	429.50	-1	19,718	-0.01%
2024/01/15	7.1	419.93	6	413.08	411.50	1.1	19,409	0.01%
2024/01/12	6.1	423.52	16	422.22	421.50	-9.9	19,403	-0.05%
2024/01/11	16	404.84	81.7	397.15	422.50	-65.7	19,203	-0.34%
2024/01/10	2	379.94	13	382.19	387.00	-11	18,815	-0.06%
2024/01/09	68	378.07	6.5	379.21	375.50	61.5	19,198	0.32%
2024/01/08	13	383.65	10	383.35	377.00	3	19,208	0.02%
2024/01/05	17	378.24	21.1	381.66	384.00	-4.1	19,186	-0.02%
2024/01/04	15.1	370.80	66	371.30	372.00	-50.9	19,117	-0.27%
2024/01/03	20	369.58	25.2	367.02	373.00	-5.2	19,381	-0.03%
2024/01/02	10	358.00	11	359.86	360.00	-1	19,188	-0.01%
2023/12/29	2.1	354.45	2	353.75	357.00	0.1	19,396	0.00%
2023/12/28	28	353.84	11	357.00	354.50	17	19,425	0.09%
2023/12/26	4	363.25	32	362.98	361.00	-28	19,483	-0.14%
2023/12/25	0	0.00	2.1	357.88	357.00	-2.1	19,539	-0.01%
2023/12/22	3	356.83	10	357.20	358.00	-7	19,741	-0.04%
2023/12/21	90.1	352.54	8.2	353.60	350.50	82	19,791	0.41%
2023/12/20	7	367.65	51	374.77	365.50	-44	19,736	-0.22%
2023/12/19	11	373.27	19	370.76	373.50	-8	19,880	-0.04%
2023/12/18	17	367.15	19.1	370.21	367.00	-2.1	20,079	-0.01%
2023/12/15	29.1	364.41	19	370.79	361.00	10.1	20,106	0.05%
2023/12/14	13	370.92	13	372.81	369.00	0	20,167	0.00%
2023/12/13	15.2	370.55	12	373.17	368.00	3.2	20,049	0.02%
2023/12/12	21.1	382.31	14	379.18	382.50	7.1	20,136	0.04%
2023/12/11	6	366.26	4	363.13	361.50	2	19,961	0.01%
2023/12/08	9	365.72	10.4	362.40	370.00	-1.4	20,159	-0.01%
2023/12/07	17.1	354.77	11	356.95	357.50	6.1	20,283	0.03%
2023/12/06	3.1	369.98	2	367.00	361.50	1.1	20,444	0.01%
2023/12/05	32.1	367.83	18	368.83	363.50	14.1	20,557	0.07%
2023/12/04	18.6	382.40	6	382.83	380.00	12.6	20,635	0.06%
2023/12/01	9	386.11	11.1	386.20	391.00	-2.1	20,733	-0.01%
2023/11/30	10	380.85	8	381.63	385.50	2	20,695	0.01%
2023/11/29	23.5	369.77	36.1	372.98	380.00	-12.6	20,458	-0.06%
2023/11/28	6.5	348.60	59.8	358.73	361.00	-53.3	20,092	-0.27%
2023/11/27	13	336.11	9	338.61	331.00	4	19,840	0.02%
2023/11/24	1.1	338.17	5.1	341.31	344.00	-4.1	20,119	-0.02%
2023/11/23	19.7	336.11	10.2	338.77	336.00	9.5	20,142	0.05%
2023/11/22	10	350.40	9	348.00	346.00	1	20,082	0.00%
2023/11/21	12.6	344.73	8	346.31	342.50	4.6	20,170	0.02%
2023/11/20	10	352.85	9.2	350.71	345.00	0.9	20,428	0.00%
2023/11/17	5	332.70	22.8	339.83	351.00	-17.8	20,281	-0.09%
2023/11/16	10.1	319.50	6	319.08	319.50	4.1	20,030	0.02%
2023/11/15	13.2	328.06	9	333.33	320.50	4.2	20,265	0.02%
2023/11/14	8.2	334.20	7	332.29	331.00	1.2	20,648	0.01%
2023/11/13	4	333.38	3	333.33	334.00	1	21,080	0.00%
2023/11/10	4	333.13	3	326.33	323.50	1	21,400	0.00%
2023/11/09	5	332.40	4	331.25	333.50	1	21,561	0.00%
2023/11/08	4	331.00	5	333.01	335.50	-1	21,750	0.00%
2023/11/07	5	328.19	6	328.67	328.50	-1	21,883	0.00%
2023/11/06	6	329.50	13	330.19	332.00	-7	21,808	-0.03%
2023/11/03	16	324.31	17	324.83	322.00	-1	21,652	0.00%
2023/11/02	3	319.83	21.1	315.06	324.00	-18.1	21,438	-0.08%
2023/11/01	13	305.19	9	304.44	302.50	4	21,213	0.02%
2023/10/31	27.2	321.25	7	324.14	302.00	20.2	21,011	0.10%
2023/10/30	4	319.75	5	319.10	326.00	-1	20,706	0.00%
2023/10/27	20	314.90	16	308.41	308.50	4	20,545	0.02%
2023/10/26	17	317.91	19	320.16	318.00	-2	20,428	-0.01%
2023/10/25	28	331.18	21	327.76	325.00	7	20,272	0.03%
2023/10/24	12	339.67	18	336.97	339.50	-6	20,005	-0.03%
2023/10/23	20	334.40	19.5	336.02	338.50	0.5	19,784	0.00%
2023/10/20	7	338.50	10	335.30	334.50	-3	19,531	-0.02%
2023/10/19	7	344.21	7	340.36	343.00	0	19,944	0.00%
2023/10/18	20	354.25	30	348.87	351.00	-10	20,269	-0.05%
2023/10/17	32	361.20	21.2	354.69	352.50	10.9	20,249	0.05%
2023/10/16	3	341.33	8	347.17	350.00	-5	20,262	-0.02%
2023/10/13	4	338.24	3.2	339.56	343.00	0.9	20,547	0.00%
2023/10/12	9	340.39	8	342.86	345.00	1	20,918	0.00%
2023/10/11	23.5	337.04	277.1	335.36	331.00	-253.6	21,100	-1.20%	大賣/鉅額交易
2023/10/06	4.1	318.74	4	321.50	323.00	0.1	21,221	0.00%
2023/10/05	6	315.66	7.2	317.55	321.00	-1.2	21,269	-0.01%
2023/10/04	2	302.75	2	300.75	303.00	0	21,347	0.00%
2023/10/03	16.2	304.46	14.1	304.15	304.00	2.2	21,588	0.01%
2023/10/02	11	316.05	258.4	315.67	312.50	-247.4	21,981	-1.13%	大賣/鉅額交易
2023/09/28	4.3	309.84	4.3	309.78	306.00	0	22,153	0.00%
2023/09/27	7.2	301.28	6	302.92	306.00	1.2	22,691	0.01%
2023/09/26	7.1	305.89	8	307.06	303.00	-0.9	22,997	0.00%
2023/09/25	10.1	310.74	9	313.39	309.50	1.1	23,198	0.00%
2023/09/22	251	303.30	4	300.63	304.50	247	23,162	1.07%	大買/鉅額交易
2023/09/21	11	304.00	28.2	306.49	298.00	-17.2	23,315	-0.07%
2023/09/20	31	319.97	53	319.36	315.50	-22	23,080	-0.10%
2023/09/19	14.1	332.76	8.2	327.05	322.50	5.9	23,122	0.03%
2023/09/18	269.1	341.74	21.3	344.20	344.50	247.8	23,117	1.07%	大買/鉅額交易
2023/09/15	20.6	353.20	17	343.97	338.00	3.6	23,086	0.02%
2023/09/14	2.2	355.29	1.1	353.51	356.50	1.1	22,723	0.00%
2023/09/13	10.1	337.93	10.1	336.32	348.00	0	22,482	0.00%
2023/09/12	24.1	335.21	27.1	328.61	325.50	-3	22,316	-0.01%
2023/09/11	34.2	355.62	12.5	345.35	346.50	21.7	22,193	0.10%
2023/09/08	39.1	360.98	23	360.52	360.00	16.1	21,987	0.07%
2023/09/07	9.1	362.51	18	364.50	369.50	-8.9	21,976	-0.04%
2023/09/06	35.2	360.02	21.1	362.18	367.00	14.2	21,685	0.07%
2023/09/05	12	348.79	12.4	350.41	357.00	-0.4	21,301	0.00%
2023/09/04	6	342.67	5	340.90	345.00	1	21,044	0.00%
2023/09/01	12	349.21	15	348.03	335.00	-3	20,849	-0.01%
2023/08/31	10	344.10	8	344.69	345.00	2	20,501	0.01%
2023/08/30	18	348.14	21.2	345.31	342.00	-3.2	20,321	-0.02%
2023/08/29	26	338.62	25	337.60	335.50	1	19,928	0.01%
2023/08/28	18	331.47	16.1	330.31	335.00	1.9	19,742	0.01%
2023/08/25	9	336.56	12	338.04	334.00	-3	19,539	-0.02%
2023/08/24	30.4	342.58	30	340.98	333.00	0.4	19,248	0.00%
2023/08/23	9	333.89	23	336.76	340.50	-14	19,019	-0.07%
2023/08/22	36	347.51	18	342.61	341.00	18	18,776	0.10%
2023/08/21	11	339.59	11	341.23	335.50	0	18,741	0.00%
2023/08/18	52	348.68	49	352.66	328.00	3	18,462	0.02%
2023/08/17	31	351.81	26	358.56	357.00	5	17,899	0.03%
2023/08/16	25.4	334.35	22.1	336.96	341.00	3.3	17,419	0.02%
2023/08/15	5	318.70	9	324.56	334.00	-4	17,012	-0.02%
2023/08/14	18.1	301.85	16	303.47	304.00	2.1	16,725	0.01%
2023/08/11	9	296.44	20.1	296.02	293.50	-11.1	16,465	-0.07%
2023/08/10	15.2	279.02	3	285.67	280.00	12.2	16,235	0.07%
2023/08/09	6	303.65	0	0.00	301.00	6	16,253	0.04%
2023/08/07	0.3	293.50	0.7	291.71	307.50	-0.4	16,315	0.00%
2023/08/04	0.7	280.43	0	0.00	281.50	0.7	16,299	0.00%
2023/08/02	2	303.50	1	314.77	281.00	1	16,296	0.01%
2023/08/01	1	313.01	0	0.00	312.00	1	16,305	0.01%
2023/07/31	1	326.00	7.1	317.72	326.00	-6.1	16,364	-0.04%
2023/07/28	8	318.00	4	317.75	319.50	4	16,321	0.02%
2023/07/27	5	324.50	4.4	321.79	331.00	0.6	16,358	0.00%
2023/07/26	2	345.47	1	340.00	340.00	1	16,321	0.01%
2023/07/25	0.1	380.00	9	386.56	377.50	-8.9	16,440	-0.05%
2023/07/24	61	384.38	49	384.58	377.50	12	16,601	0.07%
2023/07/21	52	370.90	59.5	349.60	379.50	-7.5	16,376	-0.05%
2023/07/20	24	331.56	20	334.63	345.00	4	15,962	0.03%
2023/07/19	29	328.36	34	336.59	329.00	-5	15,782	-0.03%
2023/07/18	28	324.00	26	313.87	314.00	2	15,305	0.01%
2023/07/17	100	316.77	101.1	320.47	319.00	-1.1	14,809	-0.01%	大賣/
2023/07/14	24	273.77	29.7	284.53	295.00	-5.7	14,264	-0.04%
2023/07/13	21	270.69	21.1	276.73	268.50	-0.1	13,808	0.00%
2023/07/12	20.4	260.30	20	261.63	260.50	0.4	13,253	0.00%
2023/07/11	23.6	260.36	27.1	266.57	262.00	-3.5	13,097	-0.03%
2023/07/10	60	251.47	59	251.72	253.50	1	12,812	0.01%
2023/07/07	25.1	248.17	27.1	243.15	244.50	-2	12,591	-0.02%
2023/07/06	36	254.88	40.1	257.38	253.50	-4.1	12,163	-0.03%
2023/07/05	36	255.82	28.1	255.65	255.50	7.9	11,910	0.07%
2023/07/04	25	237.28	26	244.10	250.50	-1	11,417	-0.01%
2023/07/03	22.1	218.51	31	225.89	228.00	-8.9	11,054	-0.08%
2023/06/30	28	209.93	26	211.00	211.00	2	10,835	0.02%
2023/06/29	16.2	207.93	18.1	211.51	210.00	-1.9	10,851	-0.02%
2023/06/28	3	201.17	2	201.75	201.00	1	10,717	0.01%
2023/06/27	4.1	203.02	4	203.00	198.00	0.1	11,051	0.00%
2023/06/26	9	200.78	10.1	202.15	202.00	-1.1	11,102	-0.01%
2023/06/21	11	197.00	13	198.54	199.00	-2	11,496	-0.02%
2023/06/20	29	197.24	31	196.55	196.00	-2	11,548	-0.02%
2023/06/19	26.1	196.57	25	196.52	196.50	1.1	11,706	0.01%
2023/06/16	29.1	190.38	32	194.22	193.00	-2.9	11,603	-0.02%
2023/06/15	4	191.38	7	190.00	190.00	-3	11,553	-0.03%
2023/06/14	4	187.88	4.1	188.57	186.00	-0.1	11,600	0.00%
2023/06/13	25	185.12	28.3	189.45	187.50	-3.3	11,641	-0.03%
2023/06/12	0	0.00	1	176.00	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	0.1	173.00	173.50	-0.1	11,537	0.00%
2023/06/08	0	168.75	0	0.00	168.50	0	11,624	0.00%
2023/06/06	0	171.00	1	170.00	170.50	-1	12,282	-0.01%
2023/06/05	3	172.50	0	0.00	173.00	3	12,355	0.02%
2023/06/02	0	0.00	0.2	173.00	172.00	-0.2	12,416	0.00%
2023/06/01	1	170.50	0	0.00	173.00	1	12,476	0.01%
2023/05/31	0.4	173.46	0	0.00	171.50	0.4	12,750	0.00%
2023/05/30	0	172.50	1	170.50	172.50	-1	12,802	-0.01%
2023/05/29	3	175.17	269	174.75	173.50	-266	12,820	-2.07%	大賣/鉅額交易
2023/05/26	4	169.88	3	171.33	168.50	1	12,907	0.01%
2023/05/25	7.1	173.42	7	173.00	170.50	0.1	13,281	0.00%
2023/05/24	3	167.83	0	0.00	167.00	3	13,602	0.02%
2023/05/23	1	172.00	2	170.75	171.00	-1	13,714	-0.01%
2023/05/22	5.1	169.01	0	0.00	168.50	5.1	13,833	0.04%
2023/05/19	0	0.00	7	171.64	172.00	-7	13,863	-0.05%
2023/05/18	193	168.50	1	168.50	167.50	192	13,979	1.37%	大買/鉅額交易
2023/05/17	72	164.44	2	165.50	166.50	70	14,073	0.50%
2023/05/16	0	0.00	1	163.00	162.00	-1	14,134	-0.01%
2023/05/15	2	164.50	2	163.50	164.50	0	14,162	0.00%
2023/05/12	0	0.00	2	166.75	167.00	-2	14,331	-0.01%
2023/05/11	12	164.79	11	165.55	164.50	1	14,585	0.01%
2023/05/10	0	0.00	149	169.40	169.50	-149	15,086	-0.99%	大賣/鉅額交易
2023/05/09	3	167.33	31	170.35	168.00	-28	15,223	-0.18%
2023/05/08	5.5	170.76	1	169.00	168.50	4.5	15,458	0.03%
2023/05/05	1	169.50	0.5	170.50	170.00	0.5	16,178	0.00%
2023/05/04	213	166.89	34.1	167.02	169.00	178.9	16,439	1.09%	大買/鉅額交易
2023/05/03	0.2	168.50	5	165.60	166.00	-4.8	16,616	-0.03%
2023/05/02	4	166.75	5.4	166.93	170.00	-1.4	16,586	-0.01%
2023/04/28	3.5	164.26	2.3	163.93	164.00	1.2	16,619	0.01%
2023/04/27	3.1	160.55	3	158.67	160.00	0.1	16,470	0.00%
2023/04/26	8.1	159.14	10	159.80	158.50	-1.9	16,309	-0.01%
2023/04/25	8	171.88	8.2	170.94	171.00	-0.2	15,999	0.00%
2023/04/24	4	180.50	3	176.33	177.00	1	15,830	0.01%
2023/04/21	4	186.13	664.2	186.28	184.50	-660.2	15,754	-4.19%	大賣/鉅額交易
2023/04/20	3	188.83	3	187.83	191.00	0	15,770	0.00%
2023/04/19	1	188.01	0	191.50	188.50	1	15,884	0.01%
2023/04/18	4	193.75	2	195.00	191.50	2	15,912	0.01%
2023/04/17	10	194.50	11	192.00	194.50	-1	15,967	-0.01%
2023/04/14	2	194.25	2.1	194.21	194.50	-0.1	16,057	0.00%
2023/04/13	5	192.90	2	191.50	192.00	3	16,143	0.02%
2023/04/12	3.8	196.42	1	195.50	196.50	2.8	16,172	0.02%
2023/04/11	33.2	197.59	1	198.00	197.50	32.2	16,198	0.20%
2023/04/10	10.1	200.80	6	200.50	199.50	4.1	16,385	0.03%
2023/04/07	260.2	200.92	234	202.80	200.00	26.2	16,361	0.16%	大買/大賣/
2023/04/06	40	197.50	11.3	198.32	201.00	28.7	16,255	0.18%
2023/03/31	577.6	195.60	7	193.50	196.50	570.6	16,126	3.54%	大買/鉅額交易
2023/03/30	3.5	191.35	3	192.67	193.00	0.5	16,015	0.00%
2023/03/29	18	191.79	655	189.24	189.00	-637	15,899	-4.01%	大賣/鉅額交易
2023/03/28	19.4	197.86	14	198.18	195.50	5.4	15,737	0.03%
2023/03/27	21.3	212.30	18	214.11	209.00	3.3	15,297	0.02%
2023/03/24	10	213.00	15	213.53	215.50	-5	15,057	-0.03%
2023/03/23	6	202.00	7.1	200.44	198.50	-1.1	14,498	-0.01%
2023/03/22	5	197.70	9	198.33	200.50	-4	14,533	-0.03%
2023/03/21	643.7	193.48	1	192.00	192.00	642.7	14,315	4.49%	大買/鉅額交易
2023/03/20	1.3	197.15	0	0.00	191.00	1.3	14,384	0.01%
2023/03/17	6	193.58	16.1	194.40	194.50	-10.1	14,410	-0.07%
2023/03/16	1.1	187.45	1	190.50	188.00	0.1	14,186	0.00%
2023/03/15	11.1	191.74	12	192.04	190.50	-0.9	14,175	-0.01%
2023/03/14	3	185.17	3.2	186.84	187.50	-0.2	14,093	0.00%
2023/03/13	7	185.57	3	182.00	186.50	4	14,174	0.03%
2023/03/10	7.3	187.31	3.3	185.91	187.00	4	14,176	0.03%
2023/03/09	18.3	196.88	16.8	197.25	194.00	1.5	14,405	0.01%
2023/03/08	2	187.47	2	189.50	191.00	0	13,983	0.00%
2023/03/07	14	187.60	13	187.73	187.50	1	13,967	0.01%
2023/03/06	5.3	190.73	1	190.50	189.50	4.3	13,998	0.03%
2023/03/03	4	189.38	5.1	192.09	188.50	-1.1	14,115	-0.01%
2023/03/02	3.1	186.39	0	0.00	186.00	3.1	14,220	0.02%
2023/03/01	2	185.50	2	185.75	186.00	0	14,266	0.00%
2023/02/24	22	187.77	22	188.18	185.50	0	14,319	0.00%
2023/02/23	24.2	187.74	33.5	189.93	188.50	-9.3	14,153	-0.07%
2023/02/22	11.4	185.42	8	185.19	181.00	3.4	14,009	0.02%
2023/02/21	1.9	195.79	3.6	198.53	200.50	-1.7	13,748	-0.01%
2023/02/20	2.4	200.21	2	198.00	195.00	0.4	13,831	0.00%
2023/02/17	11.7	196.53	10	196.75	196.50	1.7	14,067	0.01%
2023/02/16	2	194.68	1.2	198.83	200.50	0.8	14,445	0.01%
2023/02/15	9.2	192.95	10	191.41	193.00	-0.8	14,704	-0.01%
2023/02/14	10	195.85	8	192.38	192.00	2	14,749	0.01%
2023/02/13	0	0.00	1	194.00	193.50	-1	15,074	-0.01%
2023/02/10	14	194.43	15	194.83	193.50	-1	15,370	-0.01%
2023/02/09	13	200.46	7.2	201.04	198.50	5.8	15,653	0.04%
2023/02/08	11.2	199.75	10	200.35	199.00	1.2	15,573	0.01%
2023/02/07	16	190.28	15	189.23	191.50	1	15,221	0.01%
2023/02/06	14	191.04	12	191.08	190.00	2	15,323	0.01%
2023/02/03	31	192.40	34.1	193.18	194.50	-3.1	15,369	-0.02%
2023/02/02	8	179.56	17	180.74	184.00	-9	14,907	-0.06%
2023/02/01	3	171.33	14	174.96	175.50	-11	15,396	-0.07%
2023/01/31	3	168.67	3	169.33	169.50	0	15,627	0.00%
2023/01/30	12	167.46	9.1	168.27	168.50	2.9	16,331	0.02%
2023/01/17	1.1	159.06	1.1	159.50	160.00	0.1	17,101	0.00%
2023/01/16	0.1	160.00	0	0.00	159.50	0.1	17,567	0.00%
2023/01/13	5	158.50	5	157.80	157.50	0	17,880	0.00%
2023/01/12	2	160.75	2.1	159.98	160.00	-0.1	18,323	0.00%
2023/01/11	10.1	159.68	23	159.63	161.00	-12.9	18,752	-0.07%
2023/01/10	14	158.79	7.1	159.37	160.00	6.9	19,182	0.04%
2023/01/09	10.1	155.96	4	157.75	158.50	6.1	19,639	0.03%
2023/01/06	16	150.94	16	149.16	151.00	0	19,950	0.00%
2023/01/05	18	149.36	19	147.42	147.00	-1	20,375	0.00%
2023/01/04	6	146.67	6.2	147.68	149.00	-0.2	20,876	0.00%
2023/01/03	11.2	146.59	17.3	144.33	147.00	-6.1	21,203	-0.03%
2022/12/30	18.1	144.21	18	144.72	142.50	0.1	21,448	0.00%
2022/12/29	11	145.32	14	144.61	145.50	-3	21,795	-0.01%
2022/12/28	14.2	146.52	16	147.50	145.00	-1.8	22,145	-0.01%
2022/12/27	9	153.50	11.1	155.17	156.50	-2.1	22,266	-0.01%
2022/12/26	14.1	153.78	9	156.72	152.00	5.1	22,770	0.02%
2022/12/23	4	156.75	3	154.83	159.00	1	23,323	0.00%
2022/12/22	3	160.83	4	160.63	158.00	-1	23,747	0.00%
2022/12/21	8	158.50	14	159.25	157.50	-6	24,226	-0.02%
2022/12/20	15	160.03	3	160.67	156.00	12	24,661	0.05%
2022/12/19	4	162.25	7.1	164.21	165.00	-3.1	25,021	-0.01%
2022/12/16	13.1	165.12	9	165.22	165.00	4.1	25,528	0.02%
2022/12/15	5	172.40	3	171.83	171.50	2	25,759	0.01%
2022/12/14	8	169.56	12	169.96	173.00	-4	25,800	-0.02%
2022/12/13	3	163.83	3	165.83	164.00	0	25,794	0.00%
2022/12/12	5	163.60	5	164.10	164.00	0	25,943	0.00%
2022/12/09	2	171.00	4.1	169.56	168.50	-2.1	26,462	-0.01%
2022/12/08	2.1	168.71	3	169.00	167.00	-0.9	26,667	0.00%
2022/12/07	3	170.00	3	168.00	170.00	0	26,854	0.00%
2022/12/06	3	174.50	0	0.00	175.50	3	26,928	0.01%
2022/12/05	19	180.47	1.2	179.00	178.00	17.8	27,113	0.07%
2022/12/02	9.2	177.43	8.3	177.07	176.50	0.9	27,347	0.00%
2022/12/01	14	176.57	14.1	178.56	175.50	-0.1	27,536	0.00%
2022/11/30	2.1	167.55	3.4	168.71	168.50	-1.3	27,497	0.00%
2022/11/29	8.2	165.50	11	165.95	165.50	-2.8	27,732	-0.01%
2022/11/28	11.2	168.26	12.1	168.08	168.50	-0.9	28,144	0.00%
2022/11/25	27.1	169.38	36.1	170.05	167.50	-9	28,344	-0.03%
2022/11/24	17.1	170.33	29.7	171.15	172.00	-12.6	28,350	-0.04%
2022/11/23	22.1	167.90	20.4	163.92	163.50	1.7	28,343	0.01%
2022/11/22	17.4	166.37	17.2	160.83	166.50	0.2	28,707	0.00%
2022/11/21	25	165.96	25	166.58	164.00	0	29,182	0.00%
2022/11/18	44	170.15	36	166.76	166.00	8	29,702	0.03%
2022/11/17	39.2	167.08	32	167.78	170.50	7.2	29,817	0.02%
2022/11/16	11	167.23	11	166.82	167.00	0	30,017	0.00%
2022/11/15	38	164.91	39	166.23	167.00	-1	30,214	0.00%
2022/11/14	22	163.11	11	163.45	163.50	11	30,634	0.04%
2022/11/11	14	157.54	22	159.41	156.50	-8	31,097	-0.03%
2022/11/10	15	149.30	10	151.00	150.50	5	30,971	0.02%
2022/11/09	29	150.86	34	151.37	150.50	-5	31,293	-0.02%
2022/11/08	33	150.59	31	149.35	147.00	2	31,812	0.01%
2022/11/07	28	148.45	33.1	145.95	149.00	-5.1	32,171	-0.02%
2022/11/04	26.1	142.48	26.1	142.73	142.50	0	31,967	0.00%
2022/11/03	7.1	145.21	6	144.42	144.00	1.1	31,985	0.00%
2022/11/02	7	146.29	11	146.18	145.50	-4	32,066	-0.01%
2022/11/01	19	144.61	21	146.31	146.50	-2	32,164	-0.01%
2022/10/31	30	142.78	27	143.06	142.00	3	32,256	0.01%
2022/10/28	52	143.75	51	140.53	139.50	1	32,356	0.00%
2022/10/27	18	136.28	23	136.93	138.00	-5	31,865	-0.02%
2022/10/26	77	135.09	74	134.36	133.50	3	31,835	0.01%
2022/10/25	39	136.17	48	134.07	139.50	-9	31,506	-0.03%
2022/10/24	1	130.50	15	133.37	134.50	-14	31,060	-0.05%
2022/10/21	34	125.25	32	122.73	122.50	2	31,495	0.01%
2022/10/20	34	126.04	33	123.88	127.00	1	32,320	0.00%
2022/10/19	30	130.28	29	131.24	125.00	1	32,200	0.00%
2022/10/18	35	129.89	33	130.35	130.50	2	32,249	0.01%
2022/10/17	36	130.54	36	127.83	131.50	0	32,783	0.00%
2022/10/14	54	126.81	69	126.51	130.00	-15	33,031	-0.05%
2022/10/13	37	122.36	38	124.57	118.50	-1	33,153	0.00%
2022/10/12	51	121.11	50	122.77	122.00	1	33,056	0.00%
2022/10/11	35	126.47	36	128.56	127.00	-1	33,018	0.00%
2022/10/07	21	136.69	18	137.08	136.50	3	32,849	0.01%
2022/10/06	42	138.15	32	137.39	140.00	10	32,872	0.03%
2022/10/05	16	137.00	12	138.08	133.50	4	32,704	0.01%
2022/10/04	14	138.18	11	137.36	137.50	3	32,381	0.01%
2022/10/03	8	136.38	10	135.75	135.50	-2	32,180	-0.01%
2022/09/30	22	131.32	22	130.80	134.00	0	32,572	0.00%
2022/09/29	4	129.75	7	131.50	127.00	-3	32,663	-0.01%
2022/09/28	11	132.09	17	131.76	127.50	-6	32,739	-0.02%
2022/09/27	43	135.31	47	134.54	134.50	-4	32,704	-0.01%
2022/09/26	10.5	137.40	13	140.15	136.00	-2.5	32,637	-0.01%
2022/09/23	16	150.13	5	148.10	145.50	11	32,650	0.03%
2022/09/22	14	150.64	11	150.55	156.00	3	32,479	0.01%
2022/09/21	5	152.90	5	152.60	152.50	0	32,515	0.00%
2022/09/20	12	152.67	10	152.55	152.00	2	32,776	0.01%
2022/09/19	3	154.50	4	153.88	152.50	-1	32,932	0.00%
2022/09/16	9	155.67	15	155.20	153.50	-6	33,125	-0.02%
2022/09/15	7.1	166.55	10	165.50	161.00	-3	33,151	-0.01%
2022/09/14	16	169.59	10	169.45	169.50	6	33,183	0.02%
2022/09/13	5	176.10	5	176.00	176.00	0	33,222	0.00%
2022/09/12	6.1	177.90	4	177.63	173.00	2.1	33,278	0.01%
2022/09/08	21	175.10	5	174.60	175.50	16	33,482	0.05%
2022/09/07	17	175.56	16	175.03	176.00	1	33,488	0.00%
2022/09/06	20	177.93	23	176.96	175.50	-3	33,699	-0.01%
2022/09/05	24	183.42	14	183.11	179.50	10	33,603	0.03%
2022/09/02	20	186.63	20	188.45	188.00	0	33,488	0.00%
2022/09/01	20.1	182.43	21	183.64	181.00	-0.9	33,293	0.00%
2022/08/31	8	188.56	6.1	187.78	187.00	1.9	33,223	0.01%
2022/08/30	9	190.00	11	190.73	188.50	-2	33,343	-0.01%
2022/08/29	32.2	185.64	27	184.54	190.00	5.2	33,178	0.02%
2022/08/26	57.1	199.77	51	194.21	191.00	6.1	33,079	0.02%
2022/08/25	30	195.42	35	195.70	195.00	-5	32,887	-0.02%
2022/08/24	12	189.21	13	188.27	186.00	-1	32,679	0.00%
2022/08/23	24	188.96	22	185.68	190.50	2	32,474	0.01%
2022/08/22	23	191.50	21	190.36	186.00	2	32,316	0.01%
2022/08/19	43	194.01	46	194.12	189.50	-3	32,358	-0.01%
2022/08/18	37	185.27	35	179.26	189.00	2	31,931	0.01%
2022/08/17	22	176.52	21	177.00	175.50	1	31,262	0.00%
2022/08/16	24	178.02	22	177.39	175.50	2	31,269	0.01%
2022/08/15	53	175.47	52	177.21	178.00	1	31,286	0.00%
2022/08/12	30	164.82	32.3	164.93	170.50	-2.3	30,694	-0.01%
2022/08/11	6	155.50	14	155.50	155.00	-8	30,349	-0.03%
2022/08/10	7	150.36	5	149.80	149.00	2	30,681	0.01%
2022/08/09	3	154.17	5	152.90	154.50	-2	30,843	-0.01%
2022/08/08	12	156.13	9	155.94	154.50	3	31,057	0.01%
2022/08/05	18	156.53	26	156.69	159.50	-8	31,147	-0.03%
2022/08/04	21	148.98	18	147.72	149.00	3	31,240	0.01%
2022/08/03	8	151.06	11	149.91	148.50	-3	31,290	-0.01%
2022/08/02	19.1	150.02	18	149.86	151.50	1.1	31,482	0.00%
2022/08/01	14	154.82	11	154.18	153.00	3	31,442	0.01%
2022/07/29	26.1	158.11	18	157.92	156.00	8.1	31,376	0.03%
2022/07/28	33	158.86	38	159.91	155.50	-5	31,475	-0.02%
2022/07/27	41.1	165.76	43	165.31	163.00	-1.9	30,798	-0.01%
2022/07/26	19	179.11	24	178.98	177.50	-5	29,889	-0.02%
2022/07/25	26	178.85	25	179.50	181.50	1	29,826	0.00%
2022/07/22	37	185.23	38	182.11	180.50	-1	29,766	0.00%
2022/07/21	43	171.08	35	172.70	179.00	8	29,265	0.03%
2022/07/20	36	162.32	64	161.90	163.00	-28	28,744	-0.10%
2022/07/19	15	158.50	15	159.70	154.00	0	28,522	0.00%
2022/07/18	42.2	160.77	18	160.22	158.00	24.2	28,377	0.09%
2022/07/15	6.2	155.37	6	156.00	152.50	0.2	28,062	0.00%
2022/07/14	0	0.00	5	147.10	150.00	-5	28,107	-0.02%
2022/07/13	14	153.32	11	152.91	146.50	3	27,985	0.01%
2022/07/12	3	156.67	2.1	157.39	150.00	0.9	28,075	0.00%
2022/07/11	7	166.79	6.4	163.88	162.00	0.7	28,455	0.00%
2022/07/08	25	167.22	25	166.46	165.00	0	28,630	0.00%
2022/07/07	12	163.00	17	166.12	174.00	-5	28,007	-0.02%
2022/07/06	25	167.58	25	168.54	160.50	0	27,834	0.00%
2022/07/05	20	169.03	18	172.00	174.00	2	27,750	0.01%
2022/07/04	25	170.44	27	170.22	172.50	-2	27,851	-0.01%
2022/07/01	45	183.32	44	184.55	172.00	1	27,944	0.00%
2022/06/30	49	187.22	51	187.91	191.00	-2	27,826	-0.01%
2022/06/29	36	193.53	44.1	190.68	194.50	-8.1	27,816	-0.03%
2022/06/28	37	190.77	31	186.03	190.00	6	27,790	0.02%
2022/06/27	32	198.02	32	198.30	198.00	0	28,067	0.00%
2022/06/24	37	189.93	39	190.23	187.50	-2	28,540	-0.01%
2022/06/23	51	189.25	49	190.82	190.00	2	28,676	0.01%
2022/06/22	36	196.43	35	198.46	186.50	1	28,328	0.00%
2022/06/21	25	207.94	31	203.58	207.00	-6	28,133	-0.02%
2022/06/20	28	206.23	23	207.13	201.50	5	28,206	0.02%
2022/06/17	29	210.33	32	211.63	209.00	-3	28,277	-0.01%
2022/06/16	19	226.87	14	231.25	214.50	5	28,039	0.02%
2022/06/15	32.1	230.72	39	231.82	228.50	-6.9	28,074	-0.02%
2022/06/14	15	223.97	15	225.63	225.50	0	28,220	0.00%
2022/06/13	12	219.83	10	220.50	226.00	2	28,523	0.01%
2022/06/10	23	222.04	30	219.73	225.50	-7	29,039	-0.02%
2022/06/09	6	224.00	5	223.80	224.00	1	29,291	0.00%
2022/06/08	28	230.46	16	226.22	222.50	12	29,488	0.04%
2022/06/07	12	228.29	12	225.71	228.50	0	30,017	0.00%
2022/06/06	25	226.48	35	227.63	231.50	-10	30,785	-0.03%
2022/06/02	23	229.07	17	231.68	226.00	6	31,348	0.02%
2022/06/01	27	240.24	16	242.44	238.00	11	31,717	0.03%
2022/05/31	15	238.73	12	235.96	240.50	3	31,931	0.01%
2022/05/30	18	237.67	18	239.56	242.00	0	32,963	0.00%
2022/05/27	20	238.58	20	240.10	231.00	0	33,710	0.00%
2022/05/26	25.1	243.83	23	245.20	238.50	2.1	34,303	0.01%
2022/05/25	33	251.88	37	253.22	255.00	-4	34,805	-0.01%
2022/05/24	32	253.11	36	253.63	250.00	-4	35,532	-0.01%
2022/05/23	18.1	268.78	14	270.24	257.50	4.1	36,322	0.01%
2022/05/20	16	268.91	10	269.80	269.50	6	36,532	0.02%
2022/05/19	52	267.48	51	263.53	269.50	1	36,484	0.00%
2022/05/18	50	265.04	54	265.53	268.00	-4	36,532	-0.01%
2022/05/17	16	253.69	16	252.25	255.00	0	36,520	0.00%
2022/05/16	24	266.56	24	267.73	252.50	0	37,163	0.00%
2022/05/13	58	261.49	59	261.13	257.00	-1	37,394	0.00%
2022/05/12	39	257.05	39	257.83	254.50	0	37,471	0.00%
2022/05/11	47	252.34	55.1	250.17	257.50	-8.1	37,788	-0.02%
2022/05/10	36	242.92	29	244.18	255.00	7	37,985	0.02%
2022/05/09	38.1	256.33	35	255.30	246.50	3.1	38,497	0.01%
2022/05/06	14	276.29	12	276.67	272.00	2	38,829	0.01%
2022/05/05	37	277.24	42	277.69	286.00	-5	38,763	-0.01%
2022/05/04	18	266.44	16	266.69	262.50	2	38,558	0.01%
2022/05/03	14	265.04	17	266.35	264.50	-3	38,787	-0.01%
2022/04/29	44	264.66	44	262.36	260.50	0	38,955	0.00%
2022/04/28	52	254.69	59	255.28	260.00	-7	38,880	-0.02%
2022/04/27	57	244.07	48	244.51	252.50	9	38,898	0.02%
2022/04/26	40	246.58	40	246.25	242.50	0	38,817	0.00%
2022/04/25	42	251.01	39	252.02	248.50	3	39,070	0.01%
2022/04/22	40	265.31	32	264.47	267.50	8	39,245	0.02%
2022/04/21	15	275.70	19	275.92	275.00	-4	39,660	-0.01%
2022/04/20	37	271.97	38	272.16	276.50	-1	39,824	0.00%
2022/04/19	66	274.50	70	273.08	268.50	-4	39,943	-0.01%
2022/04/18	61	266.35	58	264.45	272.50	3	40,018	0.01%
2022/04/15	83	263.61	83	264.02	265.50	0	40,260	0.00%
2022/04/14	49	282.97	50	283.25	281.50	-1	40,341	0.00%
2022/04/13	40	285.50	39	285.21	289.50	1	40,256	0.00%
2022/04/12	84.1	283.74	79	283.66	281.50	5.1	40,177	0.01%
2022/04/11	48.1	288.16	58	288.58	281.00	-10	39,911	-0.02%
2022/04/08	45	300.77	42	299.45	301.50	3	39,727	0.01%
2022/04/07	80	304.14	75	303.89	296.00	5	39,457	0.01%
2022/04/06	63	312.06	62	312.47	317.00	1	39,182	0.00%
2022/04/01	33	307.56	33	305.80	312.00	0	39,128	0.00%
2022/03/31	24	308.10	17.1	309.43	305.50	6.9	39,374	0.02%
2022/03/30	64.3	323.30	46	322.82	312.50	18.2	39,541	0.05%
2022/03/29	50	317.43	61.1	316.41	322.50	-11.1	39,675	-0.03%
2022/03/28	41	296.40	66	300.02	311.00	-25	40,065	-0.06%
2022/03/25	36	295.06	31.2	294.63	296.00	4.9	40,418	0.01%
2022/03/24	16	287.41	14	288.04	287.50	2	40,965	0.00%
2022/03/23	79.1	295.67	64	290.42	284.00	15.1	42,365	0.04%
2022/03/22	29	284.95	25	285.66	282.00	4	42,972	0.01%
2022/03/21	35	278.70	42	278.12	274.50	-7	43,100	-0.02%
2022/03/18	33	270.97	25	272.12	273.00	8	43,130	0.02%
2022/03/17	49	273.90	50	274.32	275.00	-1	42,942	0.00%
2022/03/16	41	260.73	40	260.21	255.00	1	42,428	0.00%
2022/03/15	56	271.60	52.2	273.13	260.50	3.8	42,269	0.01%
2022/03/14	24.2	290.96	23	290.65	286.00	1.2	42,126	0.00%
2022/03/11	12	281.79	16	280.44	287.00	-4	41,766	-0.01%
2022/03/10	46	285.27	36.2	284.72	281.00	9.8	41,630	0.02%
2022/03/09	51.1	283.76	53	288.22	275.00	-2	41,146	0.00%
2022/03/08	85.2	282.12	78	283.23	273.50	7.2	40,380	0.02%
2022/03/07	85	284.79	76.2	282.28	287.50	8.8	39,594	0.02%
2022/03/04	40	298.66	34	299.68	288.00	6	39,069	0.02%
2022/03/03	30.1	317.97	35	317.99	312.00	-4.9	38,732	-0.01%
2022/03/02	37	304.49	48	305.10	307.00	-11	37,914	-0.03%
2022/03/01	23	288.89	26	285.77	299.50	-3	37,091	-0.01%
2022/02/25	31	266.84	35.3	265.32	272.50	-4.3	36,252	-0.01%
2022/02/24	40	247.64	40	248.33	248.00	0	35,583	0.00%
2022/02/23	40	245.35	71.1	248.11	245.00	-31.1	34,753	-0.09%
2022/02/22	63	239.15	61	236.26	233.50	2	33,923	0.01%
2022/02/21	18	236.03	18	233.89	239.00	0	33,503	0.00%
2022/02/18	29	234.52	38	233.92	238.50	-9	33,774	-0.03%
2022/02/17	71	234.36	60	237.43	233.00	11	33,898	0.03%
2022/02/16	79	245.75	61.2	247.32	243.00	17.8	33,682	0.05%
2022/02/15	40	237.69	38	237.78	232.00	2	33,336	0.01%
2022/02/14	23.1	234.57	15	231.43	231.00	8.1	33,092	0.02%
2022/02/11	52.2	241.91	44	243.08	244.00	8.2	33,159	0.02%
2022/02/10	14.2	238.05	28.5	240.79	234.00	-14.3	32,875	-0.04%
2022/02/09	71	235.38	73.1	235.77	236.50	-2	32,706	-0.01%
2022/02/08	18.6	220.70	36	222.69	224.00	-17.4	32,424	-0.05%
2022/02/07	36	202.29	32	202.55	209.50	4	32,386	0.01%
2022/01/26	26	205.58	26	203.71	199.50	0	32,810	0.00%
2022/01/25	45	207.78	44	207.39	205.50	1	33,233	0.00%
2022/01/24	23	212.93	33	210.32	213.50	-10	33,695	-0.03%
2022/01/21	19	216.26	12	215.38	216.00	7	34,692	0.02%
2022/01/20	15	217.37	8	216.44	219.00	7	35,430	0.02%
2022/01/19	37	212.24	37	212.86	215.00	0	36,018	0.00%
2022/01/18	42	215.21	36	215.08	209.00	6	36,701	0.02%
2022/01/17	16	212.34	14	213.43	214.50	2	37,392	0.01%
2022/01/14	38	205.22	39	205.79	213.00	-1	37,851	0.00%
2022/01/13	25	199.42	26	197.85	200.50	-1	38,128	0.00%
2022/01/12	48	201.34	44	199.33	200.50	4	38,678	0.01%
2022/01/11	22	200.82	18	202.33	199.00	4	39,898	0.01%
2022/01/10	42	208.02	43	208.62	207.00	-1	40,656	0.00%
2022/01/07	75	206.97	63	204.47	199.00	12	41,496	0.03%
2022/01/06	17	208.18	16	210.13	211.00	1	41,693	0.00%
2022/01/05	5	219.90	4	219.25	218.50	1	42,783	0.00%
2022/01/04	9	229.78	2	222.00	221.00	7	44,346	0.02%
2022/01/03	10	229.55	9	233.61	226.00	1	44,732	0.00%
2021/12/30	24	237.98	23	235.00	239.00	1	44,982	0.00%
2021/12/29	19	238.24	15	238.97	238.00	4	44,942	0.01%
2021/12/28	13	240.35	14	241.32	245.50	-1	45,334	0.00%
2021/12/27	20	243.03	28	246.63	238.50	-8	45,452	-0.02%
2021/12/24	9	247.89	9	246.28	249.00	0	45,182	0.00%
2021/12/23	48	247.10	54	247.51	243.00	-6	45,107	-0.01%
2021/12/22	62	241.95	64	241.89	243.00	-2	44,945	0.00%
2021/12/21	13	228.50	17	230.62	238.50	-4	44,416	-0.01%
2021/12/20	33	229.24	34	228.53	217.00	-1	43,896	0.00%
2021/12/17	60	222.70	55	223.60	225.50	5	43,928	0.01%
2021/12/16	43	207.59	63	210.57	217.50	-20	42,868	-0.05%
2021/12/15	28	188.59	26	189.38	198.00	2	42,239	0.00%
2021/12/14	18	185.19	16	184.94	180.00	2	42,330	0.00%
2021/12/13	4	190.13	5	192.70	194.00	-1	43,128	0.00%
2021/12/10	8	189.88	7.2	188.28	187.50	0.8	43,465	0.00%
2021/12/09	34.2	193.44	25.2	191.44	188.50	9	44,281	0.02%
2021/12/08	16.2	185.49	32.5	189.35	194.50	-16.3	44,790	-0.04%
2021/12/07	15	177.40	10	177.50	177.00	5	44,992	0.01%
2021/12/06	23	179.78	20	180.95	178.50	3	45,320	0.01%
2021/12/03	19	191.32	16	191.16	190.00	3	45,555	0.01%
2021/12/02	25	184.78	23	184.13	184.50	2	45,714	0.00%
2021/12/01	13	187.00	13	183.31	187.00	0	45,984	0.00%
2021/11/30	11	186.91	12	187.46	186.00	-1	46,512	0.00%
2021/11/29	11	181.41	10.1	176.90	183.00	0.9	47,677	0.00%
2021/11/26	31	178.19	32.1	175.81	182.00	-1.1	48,042	0.00%
2021/11/25	18	179.17	19	179.84	176.50	-1	47,917	0.00%
2021/11/24	25	179.86	23	179.93	179.00	2	47,883	0.00%
2021/11/23	39.3	183.59	36.1	183.01	184.50	3.2	48,613	0.01%
2021/11/22	8.1	188.80	10	188.00	190.00	-1.9	48,686	0.00%
2021/11/19	28.1	189.86	28	191.45	190.50	0.1	48,565	0.00%
2021/11/18	21	198.52	19	198.05	196.00	2	48,409	0.00%
2021/11/17	37	203.24	42.5	201.08	206.00	-5.5	48,307	-0.01%
2021/11/16	20	200.53	19.1	199.20	193.50	0.9	47,897	0.00%
2021/11/15	23	196.70	21	197.43	198.50	2	47,378	0.00%
2021/11/12	40	197.26	36.8	197.01	189.00	3.2	47,110	0.01%
2021/11/11	9.1	190.27	7	189.86	191.00	2.1	46,520	0.00%
2021/11/10	13.5	184.30	19	188.95	194.00	-5.5	46,153	-0.01%
2021/11/09	8	186.00	12.1	184.88	181.00	-4.1	45,662	-0.01%
2021/11/08	18	186.08	12	186.58	181.00	6	45,141	0.01%
2021/11/05	19	186.87	17.4	188.84	197.00	1.6	44,724	0.00%
2021/11/04	13	194.12	10	194.05	190.50	3	44,059	0.01%
2021/11/03	27.5	198.08	23.4	199.35	193.50	4.1	43,471	0.01%
2021/11/02	32.1	208.73	32	204.34	205.50	0.1	43,072	0.00%
2021/11/01	18.3	212.11	27.4	213.26	210.00	-9.1	42,405	-0.02%
2021/10/29	52.3	204.23	29.2	204.53	201.00	23.1	41,622	0.06%
2021/10/28	16.1	191.30	16.1	192.64	196.50	0	40,311	0.00%
2021/10/27	26	171.56	31.7	170.75	179.00	-5.7	39,421	-0.01%
2021/10/26	35.7	172.90	31.5	172.21	163.00	4.2	38,611	0.01%
2021/10/25	10.7	170.85	12	171.08	176.00	-1.3	37,727	0.00%
2021/10/22	29	159.38	35	161.06	166.50	-6	36,525	-0.02%
2021/10/21	22	154.41	22.5	153.60	151.50	-0.5	35,522	0.00%
2021/10/20	20.6	150.33	17	149.21	153.50	3.6	34,614	0.01%
2021/10/19	26	147.27	44.1	148.08	147.50	-18.1	33,683	-0.05%
2021/10/18	24	141.10	22.7	142.14	141.00	1.3	32,110	0.00%
2021/10/15	32.7	134.16	38.9	136.26	143.00	-6.2	31,001	-0.02%
2021/10/14	17.2	133.11	11	131.36	130.00	6.2	29,551	0.02%
2021/10/13	29.8	135.81	26	136.00	131.50	3.8	28,779	0.01%
2021/10/12	44.6	132.63	44.2	131.18	133.00	0.4	27,418	0.00%
2021/10/08	19	126.61	25	127.94	130.00	-6	25,623	-0.02%
2021/10/07	4	115.38	10.1	114.99	118.50	-6.1	25,160	-0.02%
2021/10/06	8.5	109.96	6.5	109.54	108.00	2	25,003	0.01%
2021/10/05	12.5	107.44	12.5	107.00	112.00	0	25,354	0.00%
2021/10/04	18	111.22	17.5	110.72	109.00	0.5	25,273	0.00%
2021/10/01	10	108.85	6	107.67	107.50	4	25,585	0.02%
2021/09/30	7	114.14	6	115.08	115.00	1	25,583	0.00%
2021/09/29	8.2	114.78	8	114.44	115.00	0.2	25,693	0.00%
2021/09/28	36	116.65	41.1	116.81	120.50	-5.1	25,254	-0.02%
2021/09/27	19	117.97	36	117.21	114.50	-17	24,602	-0.07%
2021/09/24	36.5	119.94	36	118.00	118.00	0.5	24,250	0.00%
2021/09/23	8	112.63	9	112.89	115.50	-1	23,388	0.00%
2021/09/22	15	108.33	7	110.14	106.00	8	23,034	0.03%
2021/09/17	18	112.58	23	112.39	114.00	-5	22,693	-0.02%
2021/09/16	30	114.57	19	116.50	112.50	11	22,132	0.05%
2021/09/15	21	110.98	19	111.82	111.50	2	21,085	0.01%
2021/09/14	51.4	112.23	58	111.04	115.00	-6.7	20,608	-0.03%
2021/09/13	27	111.06	23.1	109.79	109.00	3.9	19,661	0.02%
2021/09/10	21.1	103.95	22.2	105.83	110.50	-1.1	18,802	-0.01%
2021/09/09	11	99.19	10	100.69	100.50	1	18,216	0.01%
2021/09/08	18	97.46	17	95.61	93.40	1	17,894	0.01%
2021/09/07	18.3	102.52	10	101.50	98.30	8.3	17,543	0.05%
2021/09/06	19	111.66	19	112.24	109.00	0	17,535	0.00%
2021/09/03	30	111.25	27	110.54	110.00	3	17,809	0.02%
2021/09/02	32.2	110.76	34	109.94	109.00	-1.8	17,265	-0.01%
2021/09/01	23	103.34	25	104.56	109.00	-2	15,914	-0.01%
2021/08/31	11	99.57	5	99.52	99.20	6	15,298	0.04%
2021/08/30	5	103.80	6	103.92	103.00	-1	15,046	-0.01%
2021/08/27	39.5	106.84	36	104.79	103.50	3.5	15,000	0.02%
2021/08/26	2	100.70	6	100.70	104.00	-4	14,197	-0.03%
2021/08/25	3	95.13	0	0.00	94.80	3	14,015	0.02%
2021/08/24	5	95.96	6	96.15	94.30	-1	14,283	-0.01%
2021/08/23	1.2	95.00	2	95.05	94.40	-0.8	14,264	-0.01%
2021/08/20	7	89.54	7	90.60	90.90	0	14,185	0.00%
2021/08/19	0	88.30	1	89.50	86.20	-1	14,118	-0.01%
2021/08/18	2	87.59	1	86.80	89.80	1	14,353	0.01%
2021/08/17	3	88.97	2	86.70	86.70	1	14,560	0.01%
2021/08/16	0	0.00	2	89.20	92.40	-2	14,540	-0.01%
2021/08/13	0	0.00	1	91.50	92.10	-1	14,543	-0.01%
2021/08/12	2	96.55	1	96.50	95.40	1	14,571	0.01%
2021/08/10	1	99.70	2	98.80	97.30	-1	14,664	-0.01%
2021/08/09	2	98.65	3	99.33	98.80	-1	14,657	-0.01%
2021/08/06	5	98.54	16.3	99.28	99.30	-11.3	14,668	-0.08%
2021/08/05	1	110.00	7.1	106.00	106.00	-6.1	14,479	-0.04%
2021/08/04	7	111.07	3	110.17	108.50	4	14,651	0.03%
2021/08/03	2	110.00	7	113.86	114.50	-5	14,710	-0.03%
2021/08/02	5	110.70	1	111.00	112.00	4	14,752	0.03%
2021/07/30	11	111.00	16	112.91	112.50	-5	14,891	-0.03%
2021/07/29	23	107.28	17	108.12	108.00	6	14,903	0.04%
2021/07/28	8	105.37	2	109.50	105.00	6	15,093	0.04%
2021/07/27	1	117.00	0	0.00	116.50	1	15,783	0.01%
2021/07/26	2.4	119.83	2	117.00	121.50	0.4	16,255	0.00%
2021/07/23	7	113.07	1	112.50	112.50	6	17,371	0.03%
2021/07/22	2	115.75	0	0.00	118.50	2	18,178	0.01%
2021/07/20	1	114.00	2	113.50	111.50	-1	18,661	-0.01%
2021/07/19	1	118.00	1	114.00	118.00	0	18,678	0.00%
2021/07/16	0	0.00	5	108.50	109.00	-5	18,767	-0.03%
2021/07/15	5	110.00	0	0.00	109.00	5	18,898	0.03%
2021/07/14	13	111.12	9	113.06	114.00	4	18,999	0.02%
2021/07/13	17	113.68	11.4	110.67	111.00	5.6	18,915	0.03%
2021/07/12	65.4	109.47	64	110.24	110.50	1.4	18,689	0.01%
2021/07/09	19	101.57	17	105.74	106.50	2	18,206	0.01%
2021/07/08	10	93.41	10	93.51	97.10	0	18,020	0.00%
2021/07/07	12	90.88	16	90.43	91.80	-4	17,495	-0.02%
2021/07/06	13	84.05	15	84.17	83.50	-2	17,327	-0.01%
2021/07/05	5	81.74	102	85.36	85.40	-97	17,067	-0.57%	大賣/
2021/07/02	7	76.21	2	77.50	77.70	5	16,992	0.03%
2021/07/01	3	74.60	22	73.99	74.00	-19	17,167	-0.11%
2021/06/29	31	76.68	12	77.00	75.50	19	17,130	0.11%
2021/06/24	2	76.60	1.3	76.78	76.70	0.7	16,852	0.00%
2021/06/23	80	77.64	13	77.02	76.70	67	16,816	0.40%
2021/06/22	1	75.10	0	0.00	74.80	1	16,677	0.01%
2021/06/21	0	0.00	1	75.30	75.20	-1	16,606	-0.01%
2021/06/18	4	77.33	9	77.72	76.30	-5	16,489	-0.03%
2021/06/17	4	76.75	0	0.00	77.60	4	16,286	0.02%
2021/06/16	2	75.80	0	0.00	75.10	2	16,105	0.01%
2021/06/15	9	77.23	3	77.73	78.10	6	15,932	0.04%
2021/06/11	4	75.55	136.4	78.05	78.10	-132.4	15,368	-0.86%	大賣/鉅額交易
2021/06/10	7	71.43	7	71.09	71.00	0	14,589	0.00%
2021/06/09	10	71.70	12	71.24	69.80	-2	14,417	-0.01%
2021/06/08	3	71.03	3	71.17	71.40	0	14,302	0.00%
2021/06/07	1	69.10	8	70.10	71.10	-7	14,221	-0.05%
2021/06/04	4	70.10	11	70.53	69.10	-7	14,091	-0.05%
2021/06/03	40	70.38	2.4	70.88	70.80	37.6	13,914	0.27%
2021/06/02	10	69.70	10	68.80	69.00	0	13,719	0.00%
2021/06/01	10	70.45	18	69.29	69.40	-8	13,598	-0.06%
2021/05/31	74	67.95	16	68.16	68.40	58	13,283	0.44%
2021/05/28	33	67.15	6	67.60	67.50	27	13,129	0.21%
2021/05/27	0	0.00	2	66.60	65.60	-2	13,009	-0.02%
2021/05/26	21	66.26	23	66.82	66.30	-2	12,918	-0.02%
2021/05/25	5	65.64	4	65.38	67.50	1	12,631	0.01%
2021/05/24	13	61.18	0	0.00	61.40	13	12,312	0.11%
2021/05/21	2	60.30	1	59.90	59.80	1	12,295	0.01%
2021/05/20	2	60.50	6	58.57	58.80	-4	12,298	-0.03%
2021/05/19	38	58.95	35	59.84	58.20	3	12,244	0.02%
2021/05/18	0.4	57.60	0	0.00	58.50	0.4	12,109	0.00%
2021/05/17	22	54.10	27	54.14	53.20	-5	12,039	-0.04%
2021/05/14	2	61.60	4	60.15	57.60	-2	11,963	-0.02%
2021/05/13	1	61.20	1	60.40	59.50	0	11,838	0.00%
2021/05/12	7	62.16	7	61.79	59.40	0	11,728	0.00%
2021/05/11	5	64.44	0	0.00	63.30	5	11,444	0.04%
2021/05/10	2	65.70	3	67.13	66.90	-1	11,262	-0.01%
2021/05/07	12	68.87	2	68.55	68.00	10	11,214	0.09%
2021/05/06	0	0.00	6	67.25	67.00	-6	11,047	-0.05%
2021/05/05	110	68.12	107	67.23	66.50	3	10,896	0.03%	大買/大賣/
2021/05/04	39	69.82	22	69.68	73.80	17	10,606	0.16%
2021/05/03	22	70.99	10.3	71.67	69.80	11.8	10,416	0.11%
2021/04/29	17	73.05	39	72.38	74.50	-22	10,415	-0.21%
2021/04/28	32	65.63	32	65.32	67.80	0	9,319	0.00%
2021/04/27	5	61.22	6	61.60	61.70	-1	8,510	-0.01%
2021/04/26	20	62.56	12	62.34	62.60	8	8,303	0.10%
2021/04/23	0	0.00	2	58.40	58.80	-2	7,967	-0.03%
2021/04/22	15	56.75	3	56.50	56.50	12	8,021	0.15%
2021/04/21	2	59.00	2.1	59.97	58.70	-0.1	7,949	0.00%
2021/04/20	2	60.00	2	59.80	61.00	0	7,961	0.00%
2021/04/19	1	59.10	5	59.68	59.00	-4	7,977	-0.05%
2021/04/16	1	59.50	0	0.00	59.50	1	7,882	0.01%
2021/04/15	1	57.80	2	57.50	59.30	-1	7,719	-0.01%
2021/04/14	26	57.78	33	57.43	56.40	-7	7,561	-0.09%
2021/04/13	1.1	59.40	26	56.72	57.90	-24.9	7,244	-0.34%
2021/04/12	2	58.05	5	57.52	56.90	-3	6,962	-0.04%
2021/04/09	13	58.08	0	0.00	57.50	13	6,837	0.19%
2021/04/08	16	56.79	0	0.00	57.20	16	6,536	0.24%
2021/04/07	0	0.00	10	55.98	57.40	-10	6,373	-0.16%
2021/04/01	2	52.85	1	53.00	53.00	1	6,271	0.02%
2021/03/31	8	52.88	1	52.70	52.10	7	6,248	0.11%
2021/03/29	3	52.30	0	0.00	51.90	3	6,285	0.05%
2021/03/22	0	0.00	2	51.30	51.40	-2	6,455	-0.03%
2021/03/19	20	51.50	0	0.00	51.00	20	6,639	0.30%
2021/03/11	0	50.90	0	0.00	51.00	0	7,576	0.00%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/09	0	49.95	2	49.10	49.50	-2	8,093	-0.02%
2021/03/05	0	0.00	1	49.70	49.95	-1	8,098	-0.01%
2021/03/02	0	52.50	0	0.00	52.10	0	8,061	0.00%
2021/02/25	0	0.00	3	54.37	53.40	-3	8,060	-0.04%
2021/02/23	3	55.93	0	0.00	55.40	3	8,135	0.04%
2021/02/22	6	57.42	9	57.03	57.30	-3	8,151	-0.04%
2021/02/19	1	55.80	0	0.00	55.90	1	8,006	0.01%
2021/02/17	0	0.00	1	53.20	53.20	-1	7,932	-0.01%
2021/02/03	0	0.00	2	53.30	53.30	-2	7,823	-0.03%
2021/02/02	0.3	53.00	1	52.30	52.90	-0.8	7,771	-0.01%
2021/02/01	1	51.40	0	0.00	51.40	1	7,737	0.01%
2021/01/28	1	53.60	2	53.50	53.40	-1	7,537	-0.01%
2021/01/27	0	0.00	2	52.30	52.50	-2	7,391	-0.03%
2021/01/26	4	52.20	3	53.33	51.10	1	7,215	0.01%
2021/01/25	10	56.10	1.2	58.03	54.10	8.8	7,011	0.13%
2021/01/22	10	56.18	20	55.96	57.90	-10	6,417	-0.16%
2021/01/21	0	0.00	2	53.80	52.70	-2	5,889	-0.03%
2021/01/20	0	0.00	1	50.70	51.00	-1	5,790	-0.02%
2021/01/15	2	53.50	1	54.40	53.40	1	5,758	0.02%
2021/01/14	1	54.00	2	53.65	54.00	-1	5,626	-0.02%
2021/01/13	2	53.70	2	53.65	54.00	0	5,539	0.00%
2021/01/12	0	0.00	3	52.43	52.00	-3	5,405	-0.06%
2021/01/11	0	0.00	2	50.20	51.60	-2	5,245	-0.04%
2021/01/08	1	49.00	0	0.00	48.75	1	5,169	0.02%
2021/01/06	4	49.44	0	0.00	49.30	4	5,073	0.08%
2021/01/05	2	51.30	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	1	52.10	52.20	-1	4,891	-0.02%
2020/12/30	1	51.40	0	0.00	51.50	1	4,777	0.02%
2020/12/24	0	0.00	1	51.20	51.00	-1	4,432	-0.02%
2020/12/22	1	51.30	3	51.03	49.65	-2	4,331	-0.05%
2020/12/14	0	0.00	3	48.60	50.50	-3	3,880	-0.08%
2020/12/10	5	50.40	0	0.00	50.70	5	3,835	0.13%
2020/12/09	4	52.70	2	51.45	51.70	2	3,743	0.05%
2020/12/08	6	53.18	5	53.14	52.70	1	3,599	0.03%
2020/12/07	27	54.71	16	55.56	55.40	11	3,438	0.32%
2020/12/04	4	50.75	4	51.28	53.40	0	2,870	0.00%
2020/11/19	0	0.00	3	46.47	45.35	-3	1,985	-0.15%
2020/11/17	0	0.00	3	45.40	45.35	-3	1,872	-0.16%
2020/11/16	0	0.00	3	45.00	45.15	-3	1,890	-0.16%
2020/11/13	1	44.25	0	0.00	44.35	1	1,879	0.05%
2020/11/10	0	0.00	1	44.20	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	1	43.50	43.60	-1	1,877	-0.05%
2020/11/05	1	42.35	0	0.00	42.30	1	1,880	0.05%
2020/11/04	0.2	41.85	0	0.00	41.75	0.2	1,924	0.01%
2020/11/03	3	41.45	0	0.00	41.25	3	1,959	0.15%
2020/11/02	0	0.00	1	40.75	40.80	-1	2,007	-0.05%
2020/10/29	3	41.85	0	0.00	42.00	3	2,087	0.14%
2020/10/23	0	0.00	5	44.10	44.10	-5	2,143	-0.23%
2020/10/20	0	0.00	2	44.00	43.05	-2	2,688	-0.07%
2020/10/16	2	42.50	0	0.00	42.25	2	2,745	0.07%
2020/10/14	1	43.30	0	0.00	43.35	1	2,935	0.03%
2020/10/08	1	45.10	0	0.00	44.20	1	3,078	0.03%
2020/09/21	1	44.80	0	0.00	44.90	1	5,464	0.02%
2020/09/18	1	45.60	0	0.00	45.65	1	5,792	0.02%
2020/09/17	2	45.25	0	0.00	45.40	2	6,221	0.03%
2020/09/16	0	0.00	1	45.45	45.05	-1	6,332	-0.02%
2020/09/15	0	0.00	1	44.60	45.40	-1	6,368	-0.02%
2020/09/14	1	44.00	0	0.00	44.00	1	6,492	0.02%
2020/09/11	0	0.00	1	43.05	42.90	-1	6,519	-0.02%
2020/09/10	0	0.00	1	43.30	43.35	-1	6,535	-0.02%
2020/09/04	2	43.50	1	43.55	43.95	1	6,670	0.01%
2020/09/01	0.7	44.95	0	0.00	44.95	0.7	6,706	0.01%
2020/08/26	0.3	44.50	0	0.00	44.50	0.3	6,789	0.00%
2020/08/21	1	43.40	0	0.00	43.50	1	6,903	0.01%
2020/08/20	5	42.40	0	0.00	42.40	5	6,915	0.07%
2020/08/18	0	0.00	1	46.50	46.30	-1	6,847	-0.01%
2020/08/17	1	47.00	0	0.00	47.00	1	6,914	0.01%
2020/08/10	0	0.00	1	48.45	47.25	-1	6,966	-0.01%
2020/08/04	1	47.85	0	0.00	47.80	1	6,835	0.01%
2020/07/24	2	53.60	2	53.50	52.10	0	6,354	0.00%
2020/07/23	0	0.00	11	52.58	52.90	-11	6,085	-0.18%
2020/07/22	2	51.90	0	0.00	52.50	2	6,034	0.03%
2020/07/20	0	0.00	2	49.03	50.80	-2	6,105	-0.03%
2020/07/14	0	0.00	2	51.00	51.00	-2	6,004	-0.03%
2020/07/09	1	52.90	12	53.72	52.60	-11	5,837	-0.19%
2020/07/08	5	54.60	3	53.43	54.00	2	5,663	0.04%
2020/07/07	44	54.03	58	52.18	51.50	-14	5,429	-0.26%
2020/07/06	15	54.54	4	54.10	54.00	11	5,261	0.21%
2020/07/03	36	53.26	19	54.15	52.80	17	5,033	0.34%
2020/07/02	13	48.73	12	49.77	51.30	1	4,544	0.02%
2020/07/01	4	47.03	3	47.65	47.75	1	4,233	0.02%
2020/06/30	14	47.63	8	48.13	46.40	6	4,065	0.15%
2020/06/29	1	47.00	5	46.26	46.50	-4	3,795	-0.11%
2020/06/24	7	44.49	5	44.95	44.80	2	3,484	0.06%
2020/06/23	1	42.45	0	0.00	43.35	1	3,083	0.03%
2020/06/22	2	42.53	0	0.00	42.70	2	2,987	0.07%
2020/06/19	1	42.30	2	42.00	41.00	-1	2,984	-0.03%
2020/06/12	2	41.13	0	0.00	41.65	2	2,889	0.07%
2020/06/08	2	44.90	0	0.00	44.90	2	3,017	0.07%
2020/06/05	0	0.00	1	44.95	44.90	-1	2,992	-0.03%
2020/06/03	1	45.20	0	0.00	45.05	1	3,010	0.03%
2020/06/01	1	45.10	2	45.05	45.10	-1	2,948	-0.03%
2020/05/14	2	42.75	1	42.85	42.10	1	2,851	0.04%
2020/05/13	1	42.55	2	42.20	43.70	-1	2,869	-0.03%
2020/05/12	5	43.10	9	42.47	42.40	-4	2,915	-0.14%
2020/05/11	2	43.60	2	43.40	43.35	0	2,927	0.00%
2020/05/08	5	43.43	0	0.00	43.05	5	2,945	0.17%
2020/05/07	0	0.00	1	43.70	43.55	-1	2,940	-0.03%
2020/05/06	1	42.80	2	42.60	42.60	-1	2,932	-0.03%
2020/05/04	2	42.58	0	0.00	42.60	2	2,988	0.07%
2020/04/30	0	0.00	1	43.60	43.35	-1	3,014	-0.03%
2020/04/28	0	0.00	1	42.85	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	1	43.20	42.80	-1	3,171	-0.03%
2020/04/24	4	42.65	1	42.50	42.55	3	3,160	0.09%
2020/04/23	0	0.00	1	45.30	45.30	-1	3,036	-0.03%
2020/04/20	1	43.00	0	0.00	43.00	1	3,053	0.03%
2020/04/14	1	41.00	0	0.00	41.00	1	3,368	0.03%
2020/04/09	0	0.00	1	41.30	40.35	-1	3,753	-0.03%
2020/04/07	2	38.80	2	38.80	38.80	0	3,875	0.00%
2020/03/26	1	36.40	0	0.00	36.50	1	3,829	0.03%
2020/03/25	1	35.85	0	0.00	36.40	1	3,837	0.03%
2020/03/10	0	0.00	3	43.28	43.80	-3	3,586	-0.08%
2020/03/05	0	0.00	3	45.92	45.90	-3	3,598	-0.08%
2020/03/04	3	44.90	0	0.00	45.05	3	3,633	0.08%
2020/03/03	1	46.05	10	45.88	45.55	-9	3,623	-0.25%
2020/02/26	1	46.10	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	46.03	1	46.10	46.10	1	3,569	0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/17	2	48.58	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.45	0	0.00	49.50	1	3,488	0.03%
2020/02/13	1	50.40	2	50.50	50.00	-1	3,453	-0.03%
2020/02/05	2	48.20	0	0.00	47.00	2	3,439	0.06%
2020/02/03	1	46.00	0	0.00	46.60	1	3,452	0.03%
2020/01/31	2	49.80	0	0.00	49.45	2	3,488	0.06%
2020/01/30	1	52.10	0	0.00	52.10	1	3,523	0.03%
2020/01/20	1	57.80	0	0.00	57.80	1	3,613	0.03%
2020/01/15	1	58.90	1	58.90	58.90	0	3,685	0.00%
2020/01/14	0	0.00	1	60.00	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	1	59.00	59.50	-1	3,550	-0.03%
2020/01/10	0	0.00	3	58.67	58.60	-3	3,536	-0.08%
2020/01/09	2	58.15	1	57.70	58.30	1	3,463	0.03%
2020/01/08	1	56.90	0	0.00	55.70	1	3,326	0.03%
2020/01/07	0	0.00	1	56.30	56.10	-1	3,239	-0.03%
2020/01/06	1	57.40	1	58.20	56.60	0	3,189	0.00%
2020/01/03	1	61.00	2	60.15	59.00	-1	3,236	-0.03%
2020/01/02	1	59.20	3	58.73	59.20	-2	3,036	-0.07%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/25	0	0.00	2	56.40	56.50	-2	3,056	-0.07%
2019/12/24	1	55.60	32	55.50	55.20	-31	3,088	-1.00%
2019/12/20	2	57.05	0	0.00	56.50	2	3,169	0.06%
2019/12/19	0	0.00	10	57.00	56.70	-10	3,245	-0.31%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	1	55.10	0	0.00	56.20	1	4,080	0.02%
2019/12/12	2	56.70	7	56.34	55.80	-5	4,110	-0.12%
2019/12/10	0	0.00	2	54.35	54.40	-2	4,054	-0.05%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/03	2	53.40	0	0.00	53.20	2	4,334	0.05%
2019/12/02	1	54.40	0	0.00	53.60	1	4,322	0.02%
2019/11/29	5	55.70	0	0.00	55.50	5	4,310	0.12%
2019/11/28	21	56.10	0	0.00	56.00	21	4,278	0.49%
2019/11/26	12	56.27	0	0.00	56.50	12	4,448	0.27%
2019/11/25	0	0.00	1	55.20	55.70	-1	4,482	-0.02%
2019/11/22	10	55.20	0	0.00	55.00	10	4,476	0.22%
2019/11/20	16	55.51	0	0.00	55.50	16	4,564	0.35%
2019/11/19	0	0.00	15	55.30	55.10	-15	4,634	-0.32%
2019/11/15	15	55.60	0	0.00	55.10	15	4,998	0.30%
2019/11/12	0	0.00	2	54.60	54.90	-2	5,298	-0.04%
2019/11/11	0	0.00	3	54.50	54.10	-3	5,362	-0.06%
2019/11/08	2	56.20	12	56.52	55.90	-10	5,378	-0.19%
2019/11/07	12	58.30	0	0.00	57.40	12	5,381	0.22%
2019/11/06	0	0.00	1	58.40	58.20	-1	5,429	-0.02%
2019/11/05	1	58.70	0	0.00	58.70	1	5,471	0.02%
2019/11/04	2	57.80	10	58.20	58.00	-8	5,545	-0.14%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/31	2	59.40	0	0.00	58.00	2	5,631	0.04%
2019/10/30	1	60.60	0	0.00	59.50	1	5,631	0.02%
2019/10/29	2	60.10	0	0.00	60.00	2	5,586	0.04%
2019/10/28	14	60.79	15	61.09	60.60	-1	5,596	-0.02%
2019/10/25	1	58.50	1	58.50	58.50	0	5,523	0.00%
2019/10/24	40	58.89	40	58.98	59.00	0	5,619	0.00%
2019/10/21	0	0.00	5	56.12	56.70	-5	6,112	-0.08%
2019/10/18	4	55.60	5	56.70	55.60	-1	6,120	-0.02%
2019/10/17	1	55.80	7	55.96	56.20	-6	6,114	-0.10%
2019/10/16	2	55.80	3	56.13	55.20	-1	6,171	-0.02%
2019/10/15	5	55.82	5	56.36	55.70	0	6,166	0.00%
2019/10/14	9	56.01	4	56.50	55.80	5	6,180	0.08%
2019/10/09	5	55.52	2	55.05	55.20	3	6,182	0.05%
2019/10/08	3	58.80	2	59.50	58.10	1	6,080	0.02%
2019/10/07	4	58.75	4	59.30	58.70	0	6,174	0.00%
2019/10/04	20	58.26	21	58.73	58.20	-1	6,210	-0.02%
2019/10/03	2	57.20	0	0.00	57.50	2	6,118	0.03%
2019/10/01	2	57.80	2	58.90	58.30	0	6,158	0.00%
2019/09/27	2	58.20	2	57.80	57.80	0	6,240	0.00%
2019/09/26	4	59.60	2	60.30	59.40	2	6,322	0.03%
2019/09/25	8	59.38	8	59.78	59.60	0	6,379	0.00%
2019/09/24	8	60.08	0	0.00	59.20	8	6,395	0.13%
2019/09/23	1	60.00	3	61.13	61.30	-2	6,301	-0.03%
2019/09/20	11	62.26	11	62.90	60.80	0	6,224	0.00%
2019/09/19	0	0.00	9	61.06	61.60	-9	5,795	-0.16%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/12	1	58.60	0	0.00	58.20	1	5,644	0.02%
2019/09/11	0	0.00	1	58.40	58.70	-1	5,630	-0.02%
2019/09/09	4	58.68	1	58.00	58.00	3	5,544	0.05%
2019/09/04	0	0.00	2	57.10	57.10	-2	5,354	-0.04%
2019/08/30	2	57.25	1	57.00	56.80	1	5,419	0.02%
2019/08/28	1	56.00	0	0.00	55.50	1	5,235	0.02%
2019/08/23	2	57.30	0	0.00	56.90	2	5,128	0.04%
2019/08/22	1	56.10	3	56.93	56.40	-2	5,109	-0.04%
2019/08/21	8	57.10	0	0.00	57.20	8	5,041	0.16%
2019/08/20	1	58.50	2	58.60	58.10	-1	4,947	-0.02%
2019/08/19	6	56.10	6	55.70	56.10	0	4,697	0.00%
2019/08/16	2	56.40	2	55.00	54.10	0	4,616	0.00%
2019/08/15	5	52.80	3	53.30	52.80	2	4,413	0.05%
2019/08/12	3	55.20	3	56.60	55.30	0	4,337	0.00%
2019/08/07	1	54.00	0	0.00	54.00	1	4,232	0.02%
2019/08/05	3	57.50	0	0.00	56.60	3	4,101	0.07%
2019/08/02	1	58.60	50	59.40	59.00	-49	4,055	-1.21%
2019/08/01	50	61.50	1	62.50	61.30	49	4,025	1.22%
2019/07/31	1	62.60	1	62.90	62.90	0	3,997	0.00%
2019/07/30	1	61.30	2	62.80	60.40	-1	3,974	-0.03%
2019/07/29	1	62.20	1	62.20	63.40	0	3,861	0.00%
2019/07/26	1	63.30	7	62.90	63.50	-6	3,813	-0.16%
2019/07/25	6	62.35	18	62.35	61.50	-12	3,734	-0.32%
2019/07/24	1	59.90	12	59.38	60.70	-11	3,387	-0.32%
2019/07/19	0	0.00	1	53.70	54.00	-1	3,404	-0.03%
2019/07/18	2	54.15	1	54.50	53.20	1	3,432	0.03%
2019/07/16	2	55.35	0	0.00	55.40	2	3,466	0.06%
2019/07/12	0	0.00	1	56.80	56.40	-1	3,660	-0.03%
2019/07/11	10	57.05	7	56.79	56.80	3	3,642	0.08%
2019/07/09	1	54.00	0	0.00	54.00	1	3,451	0.03%
2019/07/05	0	0.00	1	53.90	54.50	-1	3,418	-0.03%
2019/07/04	10	52.40	11	52.17	53.70	-1	3,400	-0.03%
2019/07/03	2	52.80	2	52.20	51.10	0	3,368	0.00%
2019/07/02	0	0.00	4	51.80	52.00	-4	3,268	-0.12%
2019/07/01	0	0.00	2	50.60	50.70	-2	3,203	-0.06%
2019/06/28	0	0.00	10	48.25	48.30	-10	3,202	-0.31%
2019/06/27	5	48.55	0	0.00	48.60	5	3,217	0.16%
2019/06/26	5	48.60	10	48.30	48.45	-5	3,205	-0.16%
2019/06/25	222	50.54	206	48.72	48.35	16	3,182	0.50%	大買/大賣/
2019/06/24	5	48.10	10	49.63	49.75	-5	3,017	-0.17%
2019/06/21	0	0.00	1	49.45	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	2	48.40	48.40	-2	2,927	-0.07%
2019/06/19	0	0.00	5	47.65	47.75	-5	2,928	-0.17%
2019/06/17	8	47.20	1	46.65	46.80	7	2,986	0.23%
2019/06/14	4	47.15	7	46.63	46.85	-3	3,038	-0.10%
2019/06/13	0	0.00	1	47.75	47.05	-1	3,039	-0.03%
2019/06/12	1	48.00	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	2	48.30	48.55	-2	3,006	-0.07%
2019/06/04	2	43.93	0	0.00	43.70	2	2,933	0.07%
2019/05/29	1	43.70	0	0.00	43.50	1	3,005	0.03%
2019/05/27	0	0.00	1	41.45	41.25	-1	3,089	-0.03%
2019/05/24	11	41.80	10	42.10	41.75	1	3,106	0.03%
2019/05/23	7	43.10	0	0.00	42.35	7	3,106	0.23%
2019/05/22	10	43.90	10	43.63	44.15	0	3,132	0.00%
2019/05/21	0	0.00	24	42.88	43.15	-24	3,483	-0.69%
2019/05/20	18	44.63	8	44.23	43.90	10	3,605	0.28%
2019/05/17	0	0.00	7	44.53	44.35	-7	3,633	-0.19%
2019/05/16	6	46.81	0	0.00	45.45	6	3,627	0.17%
2019/05/15	0	0.00	6	46.40	46.65	-6	3,650	-0.16%
2019/05/14	1	45.05	0	0.00	45.50	1	3,673	0.03%
2019/05/13	4	46.50	1	46.90	45.85	3	3,687	0.08%
2019/05/10	1	47.55	0	0.00	46.90	1	3,692	0.03%
2019/05/09	4	48.06	1	48.70	46.65	3	3,687	0.08%
2019/05/08	1	48.80	0	0.00	48.60	1	3,657	0.03%
2019/05/07	3	50.17	0	0.00	49.60	3	3,653	0.08%
2019/05/06	0	0.00	1	49.60	49.95	-1	3,669	-0.03%
2019/05/03	15	51.40	0	0.00	51.40	15	3,649	0.41%
2019/05/02	0	0.00	9	51.33	50.70	-9	3,654	-0.25%
2019/04/29	7	49.65	7	50.00	49.55	0	3,696	0.00%
2019/04/26	8	50.50	3	49.90	50.50	5	3,621	0.14%
2019/04/25	0	0.00	5	50.12	50.60	-5	3,583	-0.14%
2019/04/24	1	49.40	15	49.10	48.60	-14	3,463	-0.40%
2019/04/23	16	47.90	0	0.00	47.85	16	3,476	0.46%
2019/04/22	20	49.97	19	49.12	49.05	1	3,485	0.03%
2019/04/19	0	0.00	1	49.70	49.80	-1	3,458	-0.03%
2019/04/18	5	48.26	0	0.00	47.75	5	3,312	0.15%
2019/04/17	0	0.00	18	47.52	47.15	-18	3,229	-0.56%
2019/04/16	7	47.05	0	0.00	47.05	7	3,235	0.22%
2019/04/12	1	46.85	1	46.45	45.80	0	3,260	0.00%
2019/04/11	10	47.40	19	47.63	46.65	-9	3,285	-0.27%
2019/04/10	20	47.32	6	47.62	47.40	14	3,284	0.43%
2019/04/09	6	46.56	1	46.40	46.70	5	3,271	0.15%
2019/04/02	1	45.80	0	0.00	45.80	1	3,448	0.03%
2019/03/28	0	0.00	1	44.20	44.20	-1	3,423	-0.03%
2019/03/20	0	0.00	1	46.40	46.25	-1	3,405	-0.03%
2019/03/18	0	0.00	1	45.05	44.85	-1	3,357	-0.03%
2019/03/15	2	44.50	0	0.00	44.85	2	3,355	0.06%
2019/03/14	6	44.19	0	0.00	44.00	6	3,365	0.18%
2019/03/13	5	44.68	3	44.65	44.65	2	3,399	0.06%
2019/03/07	3	44.18	1	43.90	43.90	2	3,573	0.06%
2019/03/06	1	44.70	3	44.95	44.20	-2	3,639	-0.05%
2019/03/05	2	45.43	2	45.20	44.85	0	3,708	0.00%
2019/02/27	1	46.60	1	45.95	45.95	0	3,874	0.00%
2019/02/25	0	0.00	1	47.35	47.85	-1	3,907	-0.03%
2019/02/21	2	47.60	4	48.35	48.65	-2	4,044	-0.05%
2019/02/20	8	51.05	7	49.97	48.30	1	4,041	0.02%
2019/02/19	0	0.00	5	48.78	48.85	-5	3,713	-0.13%
2019/02/18	0	0.00	2	44.25	44.45	-2	3,564	-0.06%
2019/02/14	0	0.00	1	43.60	43.70	-1	3,512	-0.03%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/12	6	43.10	1	43.10	43.35	5	3,456	0.14%
2019/01/29	3	43.80	0	0.00	43.35	3	3,481	0.09%
2019/01/24	1	43.65	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	43.00	0	0.00	43.15	1	3,634	0.03%
2019/01/22	2	43.45	0	0.00	43.35	2	3,669	0.05%
2019/01/21	0	0.00	2	44.05	44.50	-2	3,757	-0.05%
2019/01/18	0	0.00	1	42.60	42.20	-1	3,761	-0.03%
2019/01/17	0	0.00	1	42.90	42.25	-1	3,816	-0.03%
2019/01/16	0	0.00	1	43.20	43.00	-1	3,925	-0.03%
2019/01/15	1	43.00	2	42.88	43.20	-1	3,927	-0.03%
2019/01/14	2	42.85	1	43.30	43.30	1	3,847	0.03%
2019/01/11	2	42.48	0	0.00	41.75	2	3,839	0.05%
2019/01/10	0	0.00	2	41.90	41.60	-2	3,810	-0.05%
2019/01/08	1	41.20	0	0.00	41.10	1	3,839	0.03%
2019/01/07	1	40.20	0	0.00	40.10	1	3,844	0.03%
2019/01/02	2	42.60	1	42.45	42.60	1	3,940	0.03%
2018/12/28	0	0.00	2	42.68	42.30	-2	3,955	-0.05%
2018/12/27	2	41.60	0	0.00	41.40	2	4,015	0.05%
2018/12/26	5	43.84	2	44.45	41.00	3	4,045	0.07%
2018/12/25	0	0.00	1	42.25	42.25	-1	3,913	-0.03%
2018/12/24	1	41.20	2	40.80	41.20	-1	3,875	-0.03%
2018/12/21	2	39.80	0	0.00	39.10	2	3,897	0.05%
2018/12/20	0	0.00	2	40.30	40.30	-2	3,893	-0.05%
2018/12/19	0	0.00	3	40.00	40.15	-3	3,897	-0.08%
2018/12/17	1	41.70	1	41.55	41.45	0	4,058	0.00%
2018/12/13	3	41.62	2	40.60	40.60	1	4,160	0.02%
2018/12/03	1	42.10	0	0.00	42.00	1	4,711	0.02%
2018/11/29	0	0.00	1	41.10	41.00	-1	4,804	-0.02%
2018/11/28	2	39.10	1	40.15	40.15	1	5,009	0.02%
2018/11/27	0	0.00	1	38.15	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	1	37.20	37.00	-1	5,392	-0.02%
2018/11/23	0	0.00	3	35.55	36.00	-3	5,385	-0.06%
2018/11/22	4	37.23	1	36.10	36.10	3	5,414	0.06%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/09	0	0.00	1	32.95	33.40	-1	5,285	-0.02%
2018/11/06	2	33.35	14	32.88	32.00	-12	5,405	-0.22%
2018/11/05	0	0.00	1	33.10	33.70	-1	5,394	-0.02%
2018/11/02	11	34.02	7	34.32	33.75	4	5,406	0.07%
2018/11/01	6	33.03	8	32.59	32.80	-2	5,375	-0.04%
2018/10/31	9	31.89	6	31.94	32.00	3	5,331	0.06%
2018/10/30	0	0.00	10	30.15	30.40	-10	5,274	-0.19%
2018/10/26	5	31.01	2	29.80	29.80	3	5,098	0.06%
2018/10/25	18	32.90	0	0.00	32.40	18	5,023	0.36%
2018/10/23	2	38.85	0	0.00	39.00	2	4,968	0.04%
2018/10/19	2	40.10	0	0.00	40.80	2	4,962	0.04%
2018/10/09	1	43.20	1	43.70	43.00	0	4,970	0.00%
2018/10/08	0	0.00	1	46.10	45.70	-1	4,961	-0.02%
2018/10/05	1	46.10	3	45.37	45.00	-2	5,005	-0.04%
2018/10/04	6	50.18	5	50.70	48.65	1	4,925	0.02%
2018/10/03	2	53.15	0	0.00	50.50	2	4,879	0.04%
2018/10/02	2	54.00	1	55.00	53.20	1	4,850	0.02%
2018/09/21	16	58.18	15	58.03	58.50	1	4,855	0.02%
2018/09/20	1	61.00	2	62.60	60.20	-1	4,731	-0.02%
2018/09/19	1	67.30	0	0.00	66.80	1	4,615	0.02%
2018/09/07	0	0.00	1	68.90	69.90	-1	4,199	-0.02%
2018/09/06	5	67.80	0	0.00	67.80	5	3,989	0.13%
2018/09/04	2	70.40	3	69.63	67.50	-1	3,797	-0.03%
2018/09/03	3	73.17	9	72.49	69.50	-6	3,528	-0.17%
2018/08/31	2	67.60	2	71.35	71.60	0	3,104	0.00%
2018/08/27	0	0.00	1	64.50	63.80	-1	2,992	-0.03%
2018/08/24	3	63.77	2	64.30	64.00	1	3,033	0.03%
2018/08/21	0	0.00	1	62.30	63.00	-1	2,969	-0.03%
2018/08/17	1	61.80	1	62.50	62.00	0	3,034	0.00%
2018/08/16	0	0.00	5	61.00	62.50	-5	3,013	-0.17%
2018/08/15	1	59.10	1	61.20	61.00	0	2,975	0.00%
2018/08/14	1	58.10	1	60.30	61.00	0	2,934	0.00%
2018/08/13	1	58.50	0	0.00	60.10	1	2,889	0.03%
2018/08/09	0	0.00	2	58.50	59.10	-2	2,820	-0.07%
2018/08/08	0	0.00	1	61.50	61.50	-1	2,780	-0.04%
2018/08/03	1	59.20	0	0.00	58.90	1	2,777	0.04%
2018/08/01	0	0.00	1	60.60	60.70	-1	2,802	-0.04%
2018/07/31	3	60.20	0	0.00	60.00	3	2,849	0.11%
2018/07/30	0	0.00	3	61.90	61.80	-3	2,872	-0.10%
2018/07/20	0	0.00	2	67.70	67.30	-2	3,361	-0.06%
2018/07/16	2	67.10	0	0.00	66.90	2	3,442	0.06%
2018/07/13	3	67.10	0	0.00	67.10	3	3,460	0.09%
2018/07/11	3	63.50	0	0.00	63.40	3	3,414	0.09%
2018/07/06	0	0.00	1	62.10	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	2	62.90	62.70	-2	3,588	-0.06%
2018/07/04	0	0.00	3	62.50	62.90	-3	3,656	-0.08%
2018/06/29	2	60.20	0	0.00	59.80	2	3,624	0.06%
2018/06/26	0	0.00	1	62.00	62.20	-1	3,638	-0.03%
2018/06/20	0	0.00	1	60.20	60.40	-1	3,866	-0.03%
2018/06/19	0	0.00	1	61.80	61.10	-1	3,938	-0.03%
2018/06/15	1	62.30	1	61.80	62.70	0	4,054	0.00%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/08	1	63.70	1	63.70	63.50	0	4,410	0.00%
2018/06/07	0	0.00	3	64.60	64.20	-3	4,605	-0.07%
2018/06/05	1	64.50	2	64.30	64.60	-1	4,821	-0.02%
2018/06/01	0	0.00	1	65.70	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	3	62.80	63.40	-3	5,726	-0.05%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	64.20	0	0.00	63.80	1	6,348	0.02%
2018/05/28	0	0.00	1	65.70	64.00	-1	6,402	-0.02%
2018/05/25	1	66.10	2	64.30	66.10	-1	6,506	-0.02%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/04/30	0	0.00	10	63.60	67.00	-10	11,082	-0.09%
2018/04/27	0	0.00	1	61.80	62.00	-1	10,952	-0.01%
2018/04/26	10	59.80	0	0.00	59.70	10	10,891	0.09%
2018/04/25	1	60.00	0	0.00	60.00	1	10,922	0.01%
2018/04/12	0	0.00	1	66.00	66.00	-1	11,398	-0.01%
2018/04/11	0	0.00	1	67.80	65.70	-1	11,398	-0.01%
2018/04/10	1	70.60	0	0.00	70.00	1	11,276	0.01%
2018/04/03	5	69.40	5	69.70	70.10	0	11,266	0.00%
2018/03/29	2	70.00	2	69.40	69.40	0	11,386	0.00%
2018/03/28	3	69.73	2	69.30	69.30	1	11,411	0.01%
2018/03/27	1	72.00	1	71.40	70.90	0	11,389	0.00%
2018/03/26	0	0.00	1	69.90	69.50	-1	11,401	-0.01%
2018/03/23	1	68.60	0	0.00	71.00	1	11,432	0.01%
2018/03/22	2	74.00	6	72.85	72.00	-4	11,569	-0.03%
2018/03/21	4	75.58	3	74.37	73.50	1	11,517	0.01%
2018/03/20	1	73.90	0	0.00	74.00	1	11,444	0.01%
2018/03/19	7	73.27	3	73.70	73.80	4	11,444	0.03%
2018/03/13	2	73.20	2	71.50	73.20	0	11,526	0.00%
2018/03/12	0	0.00	8	69.20	69.10	-8	11,502	-0.07%
2018/03/09	10	73.10	6	71.38	71.00	4	11,640	0.03%
2018/03/08	19	74.75	8	74.70	74.60	11	11,780	0.09%
2018/03/07	7	77.46	2	76.15	73.80	5	11,676	0.04%
2018/03/06	23	79.02	22	79.65	77.50	1	11,716	0.01%
2018/03/05	6	72.63	27	74.25	75.40	-21	11,460	-0.18%
2018/03/02	1	68.60	0	0.00	68.60	1	11,349	0.01%
2018/03/01	1	66.90	3	66.80	66.70	-2	11,392	-0.02%
2018/02/27	1	68.00	0	0.00	67.90	1	11,572	0.01%
2018/02/26	1	66.50	2	67.60	66.20	-1	11,445	-0.01%
2018/02/23	0	0.00	2	68.60	68.60	-2	11,346	-0.02%
2018/02/22	1	70.10	0	0.00	68.80	1	11,322	0.01%
2018/02/21	4	69.60	1	71.40	71.10	3	11,333	0.03%
2018/02/12	5	68.52	8	67.95	66.20	-3	11,211	-0.03%
2018/02/09	4	65.53	0	0.00	68.20	4	11,239	0.04%
2018/02/08	5	69.04	2	69.10	69.10	3	11,150	0.03%
2018/02/06	0	0.00	1	70.30	68.10	-1	10,953	-0.01%
2018/02/05	5	74.82	0	0.00	74.00	5	10,852	0.05%
2018/02/02	9	78.22	16	78.91	78.10	-7	10,763	-0.07%
2018/02/01	10	79.20	0	0.00	77.90	10	10,709	0.09%
2018/01/31	0	0.00	2	82.00	81.80	-2	10,660	-0.02%
2018/01/30	10	80.97	8	81.04	79.80	2	10,623	0.02%
2018/01/29	5	78.62	6	79.52	82.80	-1	10,536	-0.01%
2018/01/26	6	70.48	7	72.80	75.90	-1	9,824	-0.01%
2018/01/25	4	70.83	4	72.68	69.00	0	9,269	0.00%
2018/01/24	1	63.90	2	65.20	68.30	-1	8,504	-0.01%
2018/01/23	1	62.10	0	0.00	62.10	1	8,168	0.01%
2018/01/22	4	62.05	0	0.00	63.50	4	8,143	0.05%
2018/01/19	3	62.10	0	0.00	61.70	3	8,102	0.04%
2018/01/18	0	0.00	2	63.90	63.50	-2	8,028	-0.02%
2018/01/17	5	62.54	2	63.20	62.70	3	7,988	0.04%
2018/01/16	0	0.00	5	62.94	63.50	-5	7,915	-0.06%
2018/01/15	1	61.20	0	0.00	60.80	1	7,863	0.01%
2018/01/05	2	59.25	0	0.00	58.50	2	7,547	0.03%
2018/01/03	1	60.30	1	60.30	60.30	0	7,503	0.00%