智原 (3035)-兆豐-北高雄券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	14.1	297.02	13	297.92	294.00	1.1	10,399	0.01%
2024/04/29	18	299.47	16	300.45	297.50	2	10,499	0.02%
2024/04/26	30.1	292.41	28.1	291.78	295.50	2	10,648	0.02%
2024/04/25	16.5	282.29	16.2	285.97	279.00	0.3	10,729	0.00%
2024/04/24	35.4	296.70	29	296.31	294.50	6.4	10,820	0.06%
2024/04/23	21.3	290.87	21	291.02	295.00	0.3	11,021	0.00%
2024/04/22	21.1	298.20	19	295.29	290.00	2.1	11,541	0.02%
2024/04/19	23.9	310.81	20.1	314.79	306.00	3.8	11,660	0.03%
2024/04/18	23.6	319.26	20.1	317.32	322.00	3.5	12,058	0.03%
2024/04/17	6	316.92	3	316.50	314.00	3	12,758	0.02%
2024/04/16	7	306.14	16.4	314.26	313.00	-9.4	12,920	-0.07%
2024/04/15	3	314.19	1	317.35	312.50	2	13,093	0.02%
2024/04/12	15	319.90	16	319.94	323.00	-1	13,337	-0.01%
2024/04/11	6.2	324.41	3.4	325.85	318.50	2.8	13,637	0.02%
2024/04/10	10.2	329.31	6	330.75	329.00	4.2	13,758	0.03%
2024/04/09	3.1	332.56	0	0.00	329.00	3.1	14,098	0.02%
2024/04/08	2	344.23	2.1	338.85	338.00	-0.1	14,140	0.00%
2024/04/03	1.3	341.29	0	0.00	345.00	1.3	14,171	0.01%
2024/04/02	3	348.49	6.5	347.94	347.50	-3.5	14,312	-0.02%
2024/04/01	0	0.00	1	353.00	349.00	-1	14,392	-0.01%
2024/03/29	2	342.50	0	345.00	344.00	2	14,472	0.01%
2024/03/28	1.3	334.63	1	341.99	334.50	0.3	14,504	0.00%
2024/03/27	1.1	338.19	2	340.50	338.00	-0.9	14,643	-0.01%
2024/03/26	10.5	342.68	8	340.44	339.50	2.5	14,942	0.02%
2024/03/25	9.1	352.66	10	352.75	349.00	-0.9	15,108	-0.01%
2024/03/22	1	354.50	2	349.75	351.50	-1	15,234	-0.01%
2024/03/21	1	346.68	1	347.00	345.50	0	15,435	0.00%
2024/03/20	3	348.83	2.3	351.28	347.50	0.8	15,647	0.00%
2024/03/19	12.5	350.34	3	350.17	350.00	9.5	15,930	0.06%
2024/03/18	5	353.80	7.2	356.53	359.00	-2.2	16,292	-0.01%
2024/03/15	10	360.45	5	357.90	354.50	5	16,844	0.03%
2024/03/14	5.2	355.20	14.1	361.42	362.00	-9	16,946	-0.05%
2024/03/13	3.3	345.94	4	351.00	345.00	-0.7	17,056	0.00%
2024/03/12	0.1	364.75	0.3	363.50	361.50	-0.2	17,194	0.00%
2024/03/11	5.1	363.06	5.3	371.26	363.00	-0.2	17,407	0.00%
2024/03/08	23.1	374.58	18	370.21	362.50	5.2	17,626	0.03%
2024/03/07	15.4	376.57	5	383.20	375.00	10.4	17,877	0.06%
2024/03/06	1.5	385.22	1	389.91	392.00	0.5	18,100	0.00%
2024/03/05	3	406.50	2	402.50	401.00	1	18,356	0.01%
2024/03/04	12.2	407.84	18.1	408.35	403.00	-6	18,934	-0.03%
2024/03/01	15	399.37	19	400.32	398.50	-4	19,232	-0.02%
2024/02/29	4.1	386.07	19.7	386.99	387.00	-15.6	19,198	-0.08%
2024/02/27	13.1	383.39	7	383.22	382.00	6.1	19,253	0.03%
2024/02/26	21	381.71	18	381.03	380.00	3	19,419	0.02%
2024/02/23	21.3	388.96	21	387.67	386.00	0.3	19,620	0.00%
2024/02/22	28.3	385.84	17.4	385.21	382.00	10.9	19,604	0.06%
2024/02/21	38.8	382.95	19.5	384.22	380.00	19.4	19,883	0.10%
2024/02/20	36.2	407.86	13	406.00	400.00	23.2	19,888	0.12%
2024/02/19	35.2	425.02	20.4	422.84	415.00	14.8	19,708	0.08%
2024/02/16	15.3	450.25	9	447.94	441.50	6.3	19,710	0.03%
2024/02/15	9.1	449.06	25.3	449.50	455.00	-16.2	19,626	-0.08%
2024/02/05	17	421.41	14.3	423.13	418.00	2.8	19,452	0.01%
2024/02/02	21.1	423.45	27.3	428.74	421.00	-6.2	19,498	-0.03%
2024/02/01	11.1	417.37	7.6	421.56	411.00	3.4	19,353	0.02%
2024/01/31	9	419.56	5.1	421.97	416.50	4	19,344	0.02%
2024/01/30	5	424.90	15.1	428.69	430.00	-10.1	19,350	-0.05%
2024/01/29	9	418.83	3	422.00	420.50	6	19,371	0.03%
2024/01/26	15.1	428.22	4	431.38	422.00	11.1	19,472	0.06%
2024/01/25	17	434.94	14	435.04	439.50	3	19,553	0.02%
2024/01/24	10.1	426.61	7.7	427.21	429.00	2.4	19,605	0.01%
2024/01/23	3.1	440.44	2	441.00	437.00	1.1	19,739	0.01%
2024/01/22	3.6	443.33	14.3	442.85	448.00	-10.8	19,787	-0.05%
2024/01/19	18.3	435.78	27	437.59	430.00	-8.7	19,771	-0.04%
2024/01/18	24	423.52	24.1	421.49	423.50	-0.1	19,624	0.00%
2024/01/17	38	433.14	34	431.63	428.00	4	19,804	0.02%
2024/01/16	29.1	425.56	30.1	425.66	429.50	-1	19,718	-0.01%
2024/01/15	22	421.63	19	418.50	411.50	3	19,409	0.02%
2024/01/12	48.1	423.60	54.8	423.58	421.50	-6.7	19,403	-0.03%
2024/01/11	38.4	402.69	42.5	406.03	422.50	-4.1	19,203	-0.02%
2024/01/10	16.2	381.60	14	382.36	387.00	2.2	18,815	0.01%
2024/01/09	18	377.89	17	381.53	375.50	1	19,198	0.01%
2024/01/08	31	383.45	28.2	383.52	377.00	2.8	19,208	0.01%
2024/01/05	4	379.50	22.2	381.68	384.00	-18.2	19,186	-0.09%
2024/01/04	6	367.92	7	370.57	372.00	-1	19,117	-0.01%
2024/01/03	10.1	366.98	11.8	366.37	373.00	-1.7	19,381	-0.01%
2024/01/02	2	358.25	2	357.00	360.00	0	19,188	0.00%
2023/12/29	8.1	354.85	7	355.00	357.00	1.1	19,396	0.01%
2023/12/28	17.3	354.57	23	359.28	354.50	-5.7	19,425	-0.03%
2023/12/27	9	360.44	5	361.30	362.50	4	19,385	0.02%
2023/12/26	8.1	363.37	14.1	362.52	361.00	-6.1	19,483	-0.03%
2023/12/25	6.1	359.28	3	357.83	357.00	3.1	19,539	0.02%
2023/12/22	15.1	356.90	15	357.40	358.00	0.1	19,741	0.00%
2023/12/21	31	353.30	17	352.85	350.50	14	19,791	0.07%
2023/12/20	12.3	371.18	7	367.36	365.50	5.3	19,736	0.03%
2023/12/19	10.1	368.12	9	370.44	373.50	1.1	19,880	0.01%
2023/12/18	10	370.90	11.7	370.17	367.00	-1.7	20,079	-0.01%
2023/12/15	30.4	368.14	28	366.27	361.00	2.3	20,106	0.01%
2023/12/14	29.3	372.34	22.1	369.95	369.00	7.2	20,167	0.04%
2023/12/13	30.9	372.96	25	373.28	368.00	5.9	20,049	0.03%
2023/12/12	31.2	374.20	35.1	376.95	382.50	-4	20,136	-0.02%
2023/12/11	32	367.14	29	366.09	361.50	3	19,961	0.02%
2023/12/08	21.2	362.74	20.6	363.51	370.00	0.6	20,159	0.00%
2023/12/07	13.2	363.11	12	364.63	357.50	1.2	20,283	0.01%
2023/12/06	14.4	367.47	14.1	367.42	361.50	0.3	20,444	0.00%
2023/12/05	18.5	367.61	15.6	368.49	363.50	3	20,557	0.01%
2023/12/04	20.2	384.66	12	383.50	380.00	8.2	20,635	0.04%
2023/12/01	8.2	383.88	20.7	388.84	391.00	-12.5	20,733	-0.06%
2023/11/30	14.2	379.51	19.1	382.51	385.50	-4.9	20,695	-0.02%
2023/11/29	16.3	369.98	36.9	374.44	380.00	-20.6	20,458	-0.10%
2023/11/28	9	345.89	23	352.26	361.00	-14	20,092	-0.07%
2023/11/27	4.9	333.78	1	331.00	331.00	3.9	19,840	0.02%
2023/11/24	10	339.95	8	340.56	344.00	2	20,119	0.01%
2023/11/23	13.1	341.34	12.1	336.65	336.00	1	20,142	0.00%
2023/11/22	19	349.61	17	348.41	346.00	2	20,082	0.01%
2023/11/21	12	345.71	13	344.19	342.50	-1	20,170	0.00%
2023/11/20	20	351.43	11	351.14	345.00	9	20,428	0.04%
2023/11/17	23	341.83	45.5	339.95	351.00	-22.5	20,281	-0.11%
2023/11/16	11.3	319.35	6	318.33	319.50	5.3	20,030	0.03%
2023/11/15	39.4	331.34	31	325.65	320.50	8.4	20,265	0.04%
2023/11/14	23	334.78	20	334.63	331.00	3	20,648	0.01%
2023/11/13	10.1	332.72	21.2	333.40	334.00	-11.1	21,080	-0.05%
2023/11/10	15.3	329.44	21	327.55	323.50	-5.7	21,400	-0.03%
2023/11/09	8.1	330.75	7	331.50	333.50	1.1	21,561	0.00%
2023/11/08	12.5	332.26	17	332.53	335.50	-4.5	21,750	-0.02%
2023/11/07	9.1	327.06	8	328.25	328.50	1.1	21,883	0.00%
2023/11/06	3	329.00	5	330.70	332.00	-2	21,808	-0.01%
2023/11/03	21	325.31	21.1	324.52	322.00	-0.1	21,652	0.00%
2023/11/02	6	317.08	5	317.10	324.00	1	21,438	0.00%
2023/11/01	9.3	303.53	3	305.00	302.50	6.3	21,213	0.03%
2023/10/31	17.4	317.09	7	312.07	302.00	10.4	21,011	0.05%
2023/10/30	2	317.50	21	319.24	326.00	-19	20,706	-0.09%
2023/10/27	6.1	311.84	11	313.45	308.50	-4.9	20,545	-0.02%
2023/10/26	16.3	320.37	21	318.90	318.00	-4.7	20,428	-0.02%
2023/10/25	37.7	330.67	6	328.50	325.00	31.7	20,272	0.16%
2023/10/24	14	337.46	14	336.79	339.50	0	20,005	0.00%
2023/10/23	23.2	335.16	30	332.83	338.50	-6.8	19,784	-0.03%
2023/10/20	33.5	336.31	33	334.94	334.50	0.5	19,531	0.00%
2023/10/19	22.5	341.89	19	344.26	343.00	3.5	19,944	0.02%
2023/10/18	42	351.83	41.8	353.28	351.00	0.3	20,269	0.00%
2023/10/17	39.1	358.01	51.2	359.97	352.50	-12.1	20,249	-0.06%
2023/10/16	31.1	345.80	32.7	344.01	350.00	-1.6	20,262	-0.01%
2023/10/13	28.3	336.62	27	338.54	343.00	1.3	20,547	0.01%
2023/10/12	28.2	338.51	34.6	339.37	345.00	-6.4	20,918	-0.03%
2023/10/11	20.1	334.20	26.5	336.11	331.00	-6.4	21,100	-0.03%
2023/10/06	32.5	318.88	30	318.97	323.00	2.4	21,221	0.01%
2023/10/05	25.1	314.01	34.4	314.63	321.00	-9.3	21,269	-0.04%
2023/10/04	10	301.00	9	300.72	303.00	1	21,347	0.00%
2023/10/03	12.1	306.45	11	307.59	304.00	1.1	21,588	0.01%
2023/10/02	10.1	313.60	7	315.14	312.50	3.1	21,981	0.01%
2023/09/28	28.4	310.17	19	309.34	306.00	9.4	22,153	0.04%
2023/09/27	32	301.34	29	301.90	306.00	3	22,691	0.01%
2023/09/26	17.3	307.32	16	308.69	303.00	1.3	22,997	0.01%
2023/09/25	15.1	313.09	14	312.82	309.50	1.1	23,198	0.00%
2023/09/22	32	301.91	34	300.49	304.50	-2	23,162	-0.01%
2023/09/21	31.6	301.17	25	303.30	298.00	6.6	23,315	0.03%
2023/09/20	23.4	318.41	20	320.43	315.50	3.4	23,080	0.01%
2023/09/19	32.4	332.50	28	332.84	322.50	4.4	23,122	0.02%
2023/09/18	25.2	342.69	28	340.59	344.50	-2.8	23,117	-0.01%
2023/09/15	32.5	348.51	10	350.25	338.00	22.5	23,086	0.10%
2023/09/14	12.8	354.96	16	355.44	356.50	-3.2	22,723	-0.01%
2023/09/13	25.2	332.73	36	335.58	348.00	-10.8	22,482	-0.05%
2023/09/12	30.1	343.29	25	345.22	325.50	5.1	22,316	0.02%
2023/09/11	29.2	351.67	24	355.15	346.50	5.2	22,193	0.02%
2023/09/08	17	360.33	19.3	361.90	360.00	-2.3	21,987	-0.01%
2023/09/07	10.1	364.79	1	370.00	369.50	9.1	21,976	0.04%
2023/09/06	25.1	362.85	31.3	359.54	367.00	-6.2	21,685	-0.03%
2023/09/05	19	351.47	57	351.18	357.00	-38	21,301	-0.18%
2023/09/04	6	342.08	9	341.83	345.00	-3	21,044	-0.01%
2023/09/01	12	345.54	3	343.35	335.00	9	20,849	0.04%
2023/08/31	7	345.57	4	344.51	345.00	3	20,501	0.01%
2023/08/30	11.2	347.07	17.1	348.65	342.00	-5.9	20,321	-0.03%
2023/08/29	9	337.94	10	341.15	335.50	-1	19,928	-0.01%
2023/08/28	9	332.78	6.2	333.11	335.00	2.9	19,742	0.01%
2023/08/25	4.1	336.33	2	341.93	334.00	2	19,539	0.01%
2023/08/24	16.4	347.34	22	340.50	333.00	-5.6	19,248	-0.03%
2023/08/23	12	334.46	16	338.47	340.50	-4	19,019	-0.02%
2023/08/22	10.1	344.42	7	346.21	341.00	3.1	18,776	0.02%
2023/08/21	7.1	336.43	8.7	337.50	335.50	-1.6	18,741	-0.01%
2023/08/18	57.7	337.58	26.2	347.58	328.00	31.6	18,462	0.17%
2023/08/17	18.3	357.98	16	358.10	357.00	2.2	17,899	0.01%
2023/08/16	12.2	333.94	10	334.65	341.00	2.2	17,419	0.01%
2023/08/15	10	325.50	17.3	326.78	334.00	-7.3	17,012	-0.04%
2023/08/14	7.2	301.09	12	301.54	304.00	-4.9	16,725	-0.03%
2023/08/11	5	292.72	7	297.50	293.50	-2	16,465	-0.01%
2023/08/10	6.2	280.41	1.2	280.25	280.00	5	16,235	0.03%
2023/08/09	2.1	301.69	2.2	304.30	301.00	-0.1	16,253	0.00%
2023/08/08	3.2	294.00	3	292.17	295.50	0.2	16,287	0.00%
2023/08/07	3	299.50	1.1	292.89	307.50	1.9	16,315	0.01%
2023/08/04	5.4	274.75	1	274.64	281.50	4.4	16,299	0.03%
2023/08/02	6.4	286.39	2	288.25	281.00	4.4	16,296	0.03%
2023/08/01	3	312.66	0.2	313.83	312.00	2.8	16,305	0.02%
2023/07/31	5.5	313.82	2.1	325.38	326.00	3.5	16,364	0.02%
2023/07/28	5.3	317.15	1.3	319.38	319.50	4	16,321	0.02%
2023/07/27	7.4	316.06	7.5	316.06	331.00	-0.1	16,358	0.00%
2023/07/26	10.1	341.89	2	344.00	340.00	8.1	16,321	0.05%
2023/07/25	1	377.50	1	374.91	377.50	0	16,440	0.00%
2023/07/24	16.3	388.73	9	384.83	377.50	7.3	16,601	0.04%
2023/07/21	13	359.12	20	371.56	379.50	-7	16,376	-0.04%
2023/07/20	20	334.80	18.4	338.04	345.00	1.6	15,962	0.01%
2023/07/19	11	331.45	14.2	331.79	329.00	-3.2	15,782	-0.02%
2023/07/18	24.2	325.32	16.4	322.77	314.00	7.8	15,305	0.05%
2023/07/17	7.6	314.10	11	318.32	319.00	-3.5	14,809	-0.02%
2023/07/14	9.5	282.03	14.1	291.09	295.00	-4.7	14,264	-0.03%
2023/07/13	18.8	273.61	21.3	273.85	268.50	-2.5	13,808	-0.02%
2023/07/12	6	261.50	6	260.33	260.50	0	13,253	0.00%
2023/07/11	11	263.77	13.4	263.89	262.00	-2.4	13,097	-0.02%
2023/07/10	9.1	252.93	9	250.78	253.50	0.1	12,812	0.00%
2023/07/07	12.1	244.80	27	243.11	244.50	-14.9	12,591	-0.12%
2023/07/06	4	260.00	10.1	257.56	253.50	-6.1	12,163	-0.05%
2023/07/05	18	256.61	14.2	258.35	255.50	3.8	11,910	0.03%
2023/07/04	15	241.20	45.4	244.96	250.50	-30.4	11,417	-0.27%
2023/07/03	7.1	223.36	23.1	223.42	228.00	-16	11,054	-0.14%
2023/06/30	25.1	212.05	23	208.00	211.00	2.1	10,835	0.02%
2023/06/29	34	211.73	42.1	210.92	210.00	-8.1	10,851	-0.07%
2023/06/28	9	203.17	6	202.00	201.00	3	10,717	0.03%
2023/06/27	22	203.23	109	201.44	198.00	-87	11,051	-0.79%	大賣/
2023/06/26	20	202.33	23	204.07	202.00	-3	11,102	-0.03%
2023/06/21	0	0.00	3	197.50	199.00	-3	11,496	-0.03%
2023/06/20	10	198.25	8	197.88	196.00	2	11,548	0.02%
2023/06/19	79	197.11	10	197.20	196.50	69	11,706	0.59%
2023/06/16	10.1	193.44	9	194.94	193.00	1.1	11,603	0.01%
2023/06/15	2.2	187.77	20.1	189.12	190.00	-17.9	11,553	-0.15%
2023/06/14	4	187.13	6	188.33	186.00	-2	11,600	-0.02%
2023/06/13	11.1	186.97	16	186.59	187.50	-4.9	11,641	-0.04%
2023/06/12	0.1	175.50	2	175.50	174.50	-1.9	11,506	-0.02%
2023/06/09	0	0.00	3	172.67	173.50	-3	11,537	-0.03%
2023/06/08	3	169.17	2	168.26	168.50	1	11,624	0.01%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/06	4	171.00	1	173.00	170.50	3	12,282	0.02%
2023/06/05	1.4	173.14	1	173.00	173.00	0.4	12,355	0.00%
2023/06/02	3	173.33	2	174.00	172.00	1	12,416	0.01%
2023/06/01	1	171.00	6	171.17	173.00	-5	12,476	-0.04%
2023/05/31	0.1	173.00	0	0.00	171.50	0.1	12,750	0.00%
2023/05/30	2	170.75	3	172.17	172.50	-1	12,802	-0.01%
2023/05/29	1	174.50	4.2	174.00	173.50	-3.2	12,820	-0.02%
2023/05/26	7	171.50	1	168.50	168.50	6	12,907	0.05%
2023/05/25	32.1	173.43	26	172.50	170.50	6.1	13,281	0.05%
2023/05/24	3	167.67	0	0.00	167.00	3	13,602	0.02%
2023/05/23	3.1	170.86	0	0.00	171.00	3.1	13,714	0.02%
2023/05/22	1.1	168.58	2	168.75	168.50	-0.9	13,833	-0.01%
2023/05/19	0	0.00	2.2	171.54	172.00	-2.2	13,863	-0.02%
2023/05/18	9	168.44	1	167.50	167.50	8	13,979	0.06%
2023/05/17	11	165.05	12	165.33	166.50	-1	14,073	-0.01%
2023/05/16	12.1	165.73	11	164.64	162.00	1.1	14,134	0.01%
2023/05/15	27.1	163.80	26	163.44	164.50	1.1	14,162	0.01%
2023/05/12	20.1	166.13	21	165.71	167.00	-0.9	14,331	-0.01%
2023/05/11	2	167.25	12	166.29	164.50	-10	14,585	-0.07%
2023/05/10	21	169.45	16	168.59	169.50	5	15,086	0.03%
2023/05/09	12	167.46	17	166.76	168.00	-5	15,223	-0.03%
2023/05/08	17.1	170.82	15	171.17	168.50	2.1	15,458	0.01%
2023/05/05	19	169.42	12.2	170.34	170.00	6.8	16,178	0.04%
2023/05/04	16	167.63	10	168.50	169.00	6	16,439	0.04%
2023/05/03	10	167.25	17	167.09	166.00	-7	16,616	-0.04%
2023/05/02	29	166.38	29	166.90	170.00	0	16,586	0.00%
2023/04/28	42	163.77	38	164.49	164.00	4	16,619	0.02%
2023/04/27	37	161.81	38	161.33	160.00	-1	16,470	-0.01%
2023/04/26	33.4	159.92	17	161.35	158.50	16.4	16,309	0.10%
2023/04/25	15.2	172.22	35	170.66	171.00	-19.9	15,999	-0.12%
2023/04/24	15	179.63	13	180.46	177.00	2	15,830	0.01%
2023/04/21	13	187.46	12	188.67	184.50	1	15,754	0.01%
2023/04/20	12	188.17	10	187.25	191.00	2	15,770	0.01%
2023/04/19	23	189.78	23	189.13	188.50	0	15,884	0.00%
2023/04/18	17	195.26	16	196.31	191.50	1	15,912	0.01%
2023/04/17	22	193.18	25	193.92	194.50	-3	15,967	-0.02%
2023/04/14	13	193.12	17	193.68	194.50	-4	16,057	-0.02%
2023/04/13	16.1	193.13	20	192.85	192.00	-4	16,143	-0.02%
2023/04/12	29	196.60	93	196.72	196.50	-64	16,172	-0.40%
2023/04/11	23	197.39	21	198.07	197.50	2	16,198	0.01%
2023/04/10	10	200.75	7	200.71	199.50	3	16,385	0.02%
2023/04/07	43	201.76	37	201.03	200.00	6	16,361	0.04%
2023/04/06	51	196.62	41	195.24	201.00	10	16,255	0.06%
2023/03/31	39	194.54	29	193.59	196.50	10	16,126	0.06%
2023/03/30	83	191.55	16	191.38	193.00	67	16,015	0.42%
2023/03/29	34	192.37	23	193.67	189.00	11	15,899	0.07%
2023/03/28	63.6	199.12	271	196.54	195.50	-207.5	15,737	-1.32%	大賣/鉅額交易
2023/03/27	57	212.66	14	212.39	209.00	43	15,297	0.28%
2023/03/24	55.1	214.37	39.2	214.66	215.50	15.8	15,057	0.10%
2023/03/23	172	202.00	15	200.43	198.50	157	14,498	1.08%	大買/鉅額交易
2023/03/22	45	200.98	27	198.17	200.50	18	14,533	0.12%
2023/03/21	22	193.55	14	193.82	192.00	8	14,315	0.06%
2023/03/20	29	197.50	26	193.83	191.00	3	14,384	0.02%
2023/03/17	11	193.36	17	193.97	194.50	-6	14,410	-0.04%
2023/03/16	31	188.89	28	189.29	188.00	3	14,186	0.02%
2023/03/15	21	192.95	19	192.97	190.50	2	14,175	0.01%
2023/03/14	21	185.14	25	186.18	187.50	-4	14,093	-0.03%
2023/03/13	40	185.91	52	184.20	186.50	-12	14,174	-0.08%
2023/03/10	18.3	189.51	11	192.77	187.00	7.3	14,176	0.05%
2023/03/09	45	197.83	38.6	196.31	194.00	6.4	14,405	0.04%
2023/03/08	26	186.96	41	185.84	191.00	-15	13,983	-0.11%
2023/03/07	17.1	187.94	16	189.09	187.50	1.1	13,967	0.01%
2023/03/06	22	190.43	22	191.82	189.50	0	13,998	0.00%
2023/03/03	24.2	190.14	20	190.10	188.50	4.2	14,115	0.03%
2023/03/02	8.1	186.02	7	187.29	186.00	1.1	14,220	0.01%
2023/03/01	24	185.50	21	185.74	186.00	3	14,266	0.02%
2023/02/24	36.3	189.41	38	189.49	185.50	-1.7	14,319	-0.01%
2023/02/23	22	186.43	29.1	188.47	188.50	-7.1	14,153	-0.05%
2023/02/22	55.2	184.84	27.1	185.32	181.00	28.1	14,009	0.20%
2023/02/21	28	198.30	41	195.87	200.50	-13	13,748	-0.09%
2023/02/20	33	198.26	28	198.52	195.00	5	13,831	0.04%
2023/02/17	12	195.75	19	197.55	196.50	-7	14,067	-0.05%
2023/02/16	42	196.94	29	195.61	200.50	13	14,445	0.09%
2023/02/15	2	191.00	17	192.03	193.00	-15	14,704	-0.10%
2023/02/14	16	195.84	16	195.31	192.00	0	14,749	0.00%
2023/02/13	37	192.93	27	192.91	193.50	10	15,074	0.07%
2023/02/10	24.1	194.38	25	194.72	193.50	-0.9	15,370	-0.01%
2023/02/09	38	201.18	36.3	200.19	198.50	1.7	15,653	0.01%
2023/02/08	37	199.20	25.2	200.94	199.00	11.8	15,573	0.08%
2023/02/07	24.1	190.79	42	189.00	191.50	-17.9	15,221	-0.12%
2023/02/06	29	192.48	30	190.62	190.00	-1	15,323	-0.01%
2023/02/03	47.1	191.37	58.5	191.73	194.50	-11.4	15,369	-0.07%
2023/02/02	21.1	179.61	32	181.09	184.00	-10.9	14,907	-0.07%
2023/02/01	15.1	175.77	24	176.02	175.50	-9	15,396	-0.06%
2023/01/31	0	0.00	2	169.00	169.50	-2	15,627	-0.01%
2023/01/30	9	168.00	20	166.40	168.50	-11	16,331	-0.07%
2023/01/17	1	159.50	3	159.67	160.00	-2	17,101	-0.01%
2023/01/16	16	159.50	14	159.71	159.50	2	17,567	0.01%
2023/01/13	17	160.94	20	158.50	157.50	-3	17,880	-0.02%
2023/01/12	4.3	159.88	7	160.14	160.00	-2.7	18,323	-0.01%
2023/01/11	28	159.84	10	159.00	161.00	18	18,752	0.10%
2023/01/10	31	158.32	48	158.68	160.00	-17	19,182	-0.09%
2023/01/09	50	157.64	33	157.91	158.50	17	19,639	0.09%
2023/01/06	31	150.56	43	149.55	151.00	-12	19,950	-0.06%
2023/01/05	33	148.68	13	149.08	147.00	20	20,375	0.10%
2023/01/04	20	146.45	19	147.00	149.00	1	20,876	0.00%
2023/01/03	41	145.98	61	144.30	147.00	-20	21,203	-0.09%
2022/12/30	38	145.29	16	143.81	142.50	22	21,448	0.10%
2022/12/29	41	144.55	42	144.38	145.50	-1	21,795	0.00%
2022/12/28	49	147.81	48	147.19	145.00	1	22,145	0.00%
2022/12/27	43	155.07	47	154.27	156.50	-4	22,266	-0.02%
2022/12/26	13	153.54	18	153.17	152.00	-5	22,770	-0.02%
2022/12/23	40	157.69	45	156.96	159.00	-5	23,323	-0.02%
2022/12/22	28	158.64	25	159.28	158.00	3	23,747	0.01%
2022/12/21	22	158.64	24	160.00	157.50	-2	24,226	-0.01%
2022/12/20	32	163.25	33	163.35	156.00	-1	24,661	0.00%
2022/12/19	27	164.41	32	163.39	165.00	-5	25,021	-0.02%
2022/12/16	63	166.40	292	165.90	165.00	-229	25,528	-0.90%	大賣/鉅額交易
2022/12/15	21	171.62	78	171.15	171.50	-57	25,759	-0.22%
2022/12/14	244	167.81	33	171.08	173.00	211	25,800	0.82%	大買/鉅額交易
2022/12/13	129	164.77	33	164.98	164.00	96	25,794	0.37%	大買/
2022/12/12	7	164.00	9.1	164.55	164.00	-2.1	25,943	-0.01%
2022/12/09	6	168.92	13	169.88	168.50	-7	26,462	-0.03%
2022/12/08	8	169.00	5	169.20	167.00	3	26,667	0.01%
2022/12/07	20	171.78	12	172.79	170.00	8	26,854	0.03%
2022/12/06	23	175.48	45	175.09	175.50	-22	26,928	-0.08%
2022/12/05	35	178.64	32	179.38	178.00	3	27,113	0.01%
2022/12/02	23	177.09	19	177.76	176.50	4	27,347	0.01%
2022/12/01	20	176.53	23	176.78	175.50	-3	27,536	-0.01%
2022/11/30	13	168.35	12	168.75	168.50	1	27,497	0.00%
2022/11/29	17	165.79	13	166.54	165.50	4	27,732	0.01%
2022/11/28	32	167.67	31	167.27	168.50	1	28,144	0.00%
2022/11/25	36	170.07	35	168.90	167.50	1	28,344	0.00%
2022/11/24	31	170.97	31.2	170.08	172.00	-0.2	28,350	0.00%
2022/11/23	20.1	166.08	13	165.69	163.50	7.1	28,343	0.02%
2022/11/22	14	163.96	32.3	161.72	166.50	-18.3	28,707	-0.06%
2022/11/21	9	167.00	2	166.25	164.00	7	29,182	0.02%
2022/11/18	41	170.87	23	168.85	166.00	18	29,702	0.06%
2022/11/17	20	167.33	13	167.42	170.50	7	29,817	0.02%
2022/11/16	18	164.75	16	165.75	167.00	2	30,017	0.01%
2022/11/15	22	165.61	25	165.94	167.00	-3	30,214	-0.01%
2022/11/14	14	159.57	15	161.50	163.50	-1	30,634	0.00%
2022/11/11	15	157.47	23.2	160.33	156.50	-8.2	31,097	-0.03%
2022/11/10	19	149.71	12	150.58	150.50	7	30,971	0.02%
2022/11/09	41	152.13	42	152.30	150.50	-1	31,293	0.00%
2022/11/08	47	151.60	43	150.93	147.00	4	31,812	0.01%
2022/11/07	40	148.99	46	149.40	149.00	-6	32,171	-0.02%
2022/11/04	13	142.69	9	143.00	142.50	4	31,967	0.01%
2022/11/03	16	143.25	16	145.19	144.00	0	31,985	0.00%
2022/11/02	9	145.56	13.2	146.00	145.50	-4.2	32,066	-0.01%
2022/11/01	27	144.83	31	145.97	146.50	-4	32,164	-0.01%
2022/10/31	16	142.81	14	143.39	142.00	2	32,256	0.01%
2022/10/28	66	143.02	63	141.97	139.50	3	32,356	0.01%
2022/10/27	20	136.28	29	136.43	138.00	-9	31,865	-0.03%
2022/10/26	40	135.20	28	135.45	133.50	12	31,835	0.04%
2022/10/25	47.2	134.48	46	133.38	139.50	1.2	31,506	0.00%
2022/10/24	12	134.50	18.2	133.48	134.50	-6.2	31,060	-0.02%
2022/10/21	16	124.72	16	125.69	122.50	0	31,495	0.00%
2022/10/20	30	123.93	35	124.51	127.00	-5	32,320	-0.02%
2022/10/19	24	131.29	19.2	131.59	125.00	4.8	32,200	0.01%
2022/10/18	20	130.30	20	129.90	130.50	0	32,249	0.00%
2022/10/17	26	127.81	27	128.39	131.50	-1	32,783	0.00%
2022/10/14	31	126.05	33	125.26	130.00	-2	33,031	-0.01%
2022/10/13	16.1	122.73	19	123.39	118.50	-2.9	33,153	-0.01%
2022/10/12	37	123.93	42	123.81	122.00	-5	33,056	-0.02%
2022/10/11	27	129.39	24	128.23	127.00	3	33,018	0.01%
2022/10/07	17.1	136.94	16	137.44	136.50	1.1	32,849	0.00%
2022/10/06	22	136.18	31	137.31	140.00	-9	32,872	-0.03%
2022/10/05	26	139.75	23	139.41	133.50	3	32,704	0.01%
2022/10/04	17	137.94	12	137.83	137.50	5	32,381	0.02%
2022/10/03	25	136.26	21	136.50	135.50	4	32,180	0.01%
2022/09/30	41	130.49	42	129.68	134.00	-1	32,572	0.00%
2022/09/29	19	130.45	9	131.56	127.00	10	32,663	0.03%
2022/09/28	7	133.07	10	132.55	127.50	-3	32,739	-0.01%
2022/09/27	10	135.40	10	135.55	134.50	0	32,704	0.00%
2022/09/26	7	138.86	15.6	137.69	136.00	-8.6	32,637	-0.03%
2022/09/23	25	151.88	15	151.43	145.50	10	32,650	0.03%
2022/09/22	33	152.41	31	151.53	156.00	2	32,479	0.01%
2022/09/21	7.4	152.48	6	152.58	152.50	1.4	32,515	0.00%
2022/09/20	8	152.69	9	153.56	152.00	-1	32,776	0.00%
2022/09/19	18	153.50	7	154.43	152.50	11	32,932	0.03%
2022/09/16	24.2	157.48	27	156.19	153.50	-2.8	33,125	-0.01%
2022/09/15	18.2	164.36	16	165.09	161.00	2.2	33,151	0.01%
2022/09/14	9	169.83	8	169.25	169.50	1	33,183	0.00%
2022/09/13	18	176.22	24	176.25	176.00	-6	33,222	-0.02%
2022/09/12	11	177.50	10	177.05	173.00	1	33,278	0.00%
2022/09/08	8	175.69	4	175.38	175.50	4	33,482	0.01%
2022/09/07	28	175.68	51	173.49	176.00	-23	33,488	-0.07%
2022/09/06	23	176.61	12	176.04	175.50	11	33,699	0.03%
2022/09/05	8	183.44	7	182.79	179.50	1	33,603	0.00%
2022/09/02	19	188.34	18	187.58	188.00	1	33,488	0.00%
2022/09/01	2	183.50	4	182.38	181.00	-2	33,293	-0.01%
2022/08/31	16	189.19	20	188.45	187.00	-4	33,223	-0.01%
2022/08/30	9	190.78	6	189.33	188.50	3	33,343	0.01%
2022/08/29	18	187.17	12	184.96	190.00	6	33,178	0.02%
2022/08/26	24	197.17	25	196.50	191.00	-1	33,079	0.00%
2022/08/25	10	195.65	25	193.70	195.00	-15	32,887	-0.05%
2022/08/24	10	189.15	6	187.75	186.00	4	32,679	0.01%
2022/08/23	14	186.29	14	187.11	190.50	0	32,474	0.00%
2022/08/22	6	190.58	10	191.90	186.00	-4	32,316	-0.01%
2022/08/19	38	191.99	29	193.71	189.50	9	32,358	0.03%
2022/08/18	25	182.17	32	184.39	189.00	-7	31,931	-0.02%
2022/08/17	17	177.18	18	175.89	175.50	-1	31,262	0.00%
2022/08/16	18	177.25	20	177.80	175.50	-2	31,269	-0.01%
2022/08/15	41.5	175.84	47.5	176.78	178.00	-6	31,286	-0.02%
2022/08/12	46	164.24	49.1	162.36	170.50	-3.1	30,694	-0.01%
2022/08/11	4	154.75	35.1	155.08	155.00	-31.1	30,349	-0.10%
2022/08/10	7	149.86	6	150.50	149.00	1	30,681	0.00%
2022/08/09	25	153.82	25	153.74	154.50	0	30,843	0.00%
2022/08/08	24	156.73	23	155.89	154.50	1	31,057	0.00%
2022/08/05	22	157.57	34.1	156.16	159.50	-12.1	31,147	-0.04%
2022/08/04	27	147.33	26	147.65	149.00	1	31,240	0.00%
2022/08/03	21.1	150.10	21	151.00	148.50	0.1	31,290	0.00%
2022/08/02	14	149.68	16	149.84	151.50	-2	31,482	-0.01%
2022/08/01	37	154.34	29	154.55	153.00	8	31,442	0.03%
2022/07/29	53	158.44	42	157.54	156.00	11	31,376	0.04%
2022/07/28	34.1	159.50	29	159.69	155.50	5.1	31,475	0.02%
2022/07/27	83.5	168.42	32	167.89	163.00	51.5	30,798	0.17%
2022/07/26	21.1	179.50	24.1	178.75	177.50	-3	29,889	-0.01%
2022/07/25	31	178.89	30	179.03	181.50	1	29,826	0.00%
2022/07/22	86.1	183.31	67	184.88	180.50	19.1	29,766	0.06%
2022/07/21	34.1	170.86	37	170.58	179.00	-3	29,265	-0.01%
2022/07/20	24.1	163.29	24.1	161.80	163.00	0	28,744	0.00%
2022/07/19	22.1	158.13	22	159.61	154.00	0.1	28,522	0.00%
2022/07/18	11	159.95	11	160.32	158.00	0	28,377	0.00%
2022/07/15	5	150.74	4	151.88	152.50	1	28,062	0.00%
2022/07/14	9	150.44	8	149.56	150.00	1	28,107	0.00%
2022/07/13	5	156.46	7	157.00	146.50	-2	27,985	-0.01%
2022/07/12	4	155.99	2	157.00	150.00	2	28,075	0.01%
2022/07/11	2	165.47	2	168.01	162.00	0	28,455	0.00%
2022/07/08	28	170.42	24	169.52	165.00	4	28,630	0.01%
2022/07/07	30	168.55	31.2	167.30	174.00	-1.2	28,007	0.00%
2022/07/06	13	168.58	17	166.79	160.50	-4	27,834	-0.01%
2022/07/05	29.1	172.50	29	170.72	174.00	0.1	27,750	0.00%
2022/07/04	25	171.08	25	171.00	172.50	0	27,851	0.00%
2022/07/01	20.1	184.64	35	177.56	172.00	-14.9	27,944	-0.05%
2022/06/30	21.1	188.47	19	187.76	191.00	2.1	27,826	0.01%
2022/06/29	24	193.08	26.1	190.62	194.50	-2	27,816	-0.01%
2022/06/28	23	189.34	21	190.40	190.00	2	27,790	0.01%
2022/06/27	14	197.50	17.1	197.76	198.00	-3.1	28,067	-0.01%
2022/06/24	21.1	189.64	26.1	187.87	187.50	-5	28,540	-0.02%
2022/06/23	16	188.69	16.1	189.19	190.00	-0.1	28,676	0.00%
2022/06/22	20.1	197.28	17	195.74	186.50	3.1	28,328	0.01%
2022/06/21	46	205.17	52.2	204.16	207.00	-6.2	28,133	-0.02%
2022/06/20	12	207.62	11	207.45	201.50	1	28,206	0.00%
2022/06/17	29	211.17	32	209.94	209.00	-3	28,277	-0.01%
2022/06/16	21.1	230.63	19	230.13	214.50	2.1	28,039	0.01%
2022/06/15	38	230.64	69.1	232.33	228.50	-31.1	28,074	-0.11%
2022/06/14	32.2	221.80	32.2	223.27	225.50	0	28,220	0.00%
2022/06/13	4	218.91	7.2	224.74	226.00	-3.2	28,523	-0.01%
2022/06/10	36	221.60	36	219.74	225.50	0	29,039	0.00%
2022/06/09	27	223.87	26.1	223.02	224.00	0.9	29,291	0.00%
2022/06/08	66.3	230.34	21	230.12	222.50	45.3	29,488	0.15%
2022/06/07	25.1	226.40	23.2	226.76	228.50	1.9	30,017	0.01%
2022/06/06	18.1	229.29	19.1	227.70	231.50	-1	30,785	0.00%
2022/06/02	36.6	232.78	29	234.26	226.00	7.6	31,348	0.02%
2022/06/01	18.1	242.93	23.2	242.04	238.00	-5.1	31,717	-0.02%
2022/05/31	17.3	236.19	17	237.53	240.50	0.3	31,931	0.00%
2022/05/30	19	239.79	24.1	238.80	242.00	-5.1	32,963	-0.02%
2022/05/27	24.2	241.16	18.9	238.39	231.00	5.3	33,710	0.02%
2022/05/26	30.3	246.21	15	248.93	238.50	15.3	34,303	0.04%
2022/05/25	9	252.50	10.1	252.61	255.00	-1.1	34,805	0.00%
2022/05/24	10.2	252.43	13	251.35	250.00	-2.8	35,532	-0.01%
2022/05/23	8.3	269.18	6	275.08	257.50	2.3	36,322	0.01%
2022/05/20	15	269.30	15	269.57	269.50	0	36,532	0.00%
2022/05/19	16	266.06	8	264.06	269.50	8	36,484	0.02%
2022/05/18	23	264.11	27.1	266.14	268.00	-4.1	36,532	-0.01%
2022/05/17	9.1	253.83	9	252.61	255.00	0.1	36,520	0.00%
2022/05/16	15.1	268.08	10	267.95	252.50	5.1	37,163	0.01%
2022/05/13	11	261.14	10.3	261.75	257.00	0.7	37,394	0.00%
2022/05/12	32	257.90	30	256.43	254.50	2	37,471	0.01%
2022/05/11	8	251.31	12.1	254.10	257.50	-4.1	37,788	-0.01%
2022/05/10	17	243.97	15.1	245.43	255.00	2	37,985	0.01%
2022/05/09	8.2	255.42	13	259.81	246.50	-4.8	38,497	-0.01%
2022/05/06	20.2	275.23	13	274.27	272.00	7.2	38,829	0.02%
2022/05/05	31	282.81	35.1	276.64	286.00	-4.1	38,763	-0.01%
2022/05/04	17	265.97	17	265.38	262.50	0	38,558	0.00%
2022/05/03	15	265.27	18	265.36	264.50	-3	38,787	-0.01%
2022/04/29	18	264.72	10	264.35	260.50	8	38,955	0.02%
2022/04/28	18	253.58	19.1	254.54	260.00	-1.1	38,880	0.00%
2022/04/27	25	249.90	25.5	241.51	252.50	-0.5	38,898	0.00%
2022/04/26	7.1	246.50	7	248.64	242.50	0.1	38,817	0.00%
2022/04/25	16.1	251.90	11	253.77	248.50	5.1	39,070	0.01%
2022/04/22	10.1	265.28	8	266.19	267.50	2.1	39,245	0.01%
2022/04/21	8.1	276.22	8	276.69	275.00	0.1	39,660	0.00%
2022/04/20	15	268.83	18.3	270.48	276.50	-3.3	39,824	-0.01%
2022/04/19	15	273.77	33	275.77	268.50	-18	39,943	-0.05%
2022/04/18	19.3	264.74	22	264.21	272.50	-2.8	40,018	-0.01%
2022/04/15	13	264.73	12.1	267.10	265.50	0.9	40,260	0.00%
2022/04/14	13.5	285.27	15	284.97	281.50	-1.6	40,341	0.00%
2022/04/13	3	286.83	3	286.82	289.50	0	40,256	0.00%
2022/04/12	11	282.13	11.4	282.41	281.50	-0.3	40,177	0.00%
2022/04/11	8.7	288.18	4	285.50	281.00	4.7	39,911	0.01%
2022/04/08	8.1	298.55	6.2	301.37	301.50	1.9	39,727	0.00%
2022/04/07	7.3	304.54	4.1	301.13	296.00	3.2	39,457	0.01%
2022/04/06	15.1	308.18	14.4	313.19	317.00	0.8	39,182	0.00%
2022/04/01	4.2	305.92	5.2	301.96	312.00	-1.1	39,128	0.00%
2022/03/31	6.4	309.52	6	308.35	305.50	0.3	39,374	0.00%
2022/03/30	32.5	318.08	10	320.59	312.50	22.5	39,541	0.06%
2022/03/29	23	318.70	23.5	318.84	322.50	-0.5	39,675	0.00%
2022/03/28	6.4	293.87	9.2	296.76	311.00	-2.8	40,065	-0.01%
2022/03/25	3.1	295.35	6.6	294.48	296.00	-3.5	40,418	-0.01%
2022/03/24	3.5	285.99	8	287.44	287.50	-4.5	40,965	-0.01%
2022/03/23	7	291.71	11.1	295.28	284.00	-4.1	42,365	-0.01%
2022/03/22	3	284.33	24.1	284.22	282.00	-21.1	42,972	-0.05%
2022/03/21	20	276.88	17.2	280.08	274.50	2.8	43,100	0.01%
2022/03/18	38.1	273.44	31	272.40	273.00	7.1	43,130	0.02%
2022/03/17	30	277.13	30.5	271.74	275.00	-0.5	42,942	0.00%
2022/03/16	10.1	261.72	20.2	262.41	255.00	-10.2	42,428	-0.02%
2022/03/15	23.7	272.42	19	275.71	260.50	4.6	42,269	0.01%
2022/03/14	6	291.33	7	291.57	286.00	-1	42,126	0.00%
2022/03/11	2.2	280.66	2.1	282.12	287.00	0.2	41,766	0.00%
2022/03/10	14	283.43	11.3	283.81	281.00	2.7	41,630	0.01%
2022/03/09	18.1	279.68	12.1	288.12	275.00	6.1	41,146	0.01%
2022/03/08	18.1	287.18	7	284.79	273.50	11.1	40,380	0.03%
2022/03/07	23.1	283.91	16	284.00	287.50	7.1	39,594	0.02%
2022/03/04	9.3	299.61	8.2	296.30	288.00	1.1	39,069	0.00%
2022/03/03	28	316.30	33.1	316.91	312.00	-5.1	38,732	-0.01%
2022/03/02	33	299.03	52.6	298.24	307.00	-19.6	37,914	-0.05%
2022/03/01	39	284.83	40.5	285.33	299.50	-1.5	37,091	0.00%
2022/02/25	5	264.50	18.8	267.37	272.50	-13.8	36,252	-0.04%
2022/02/24	61	247.46	50.1	247.56	248.00	10.9	35,583	0.03%
2022/02/23	26.1	245.53	30	246.08	245.00	-3.9	34,753	-0.01%
2022/02/22	27	238.93	26.4	238.70	233.50	0.6	33,923	0.00%
2022/02/21	7	235.71	5	235.50	239.00	2	33,503	0.01%
2022/02/18	32	234.84	13	233.88	238.50	19	33,774	0.06%
2022/02/17	12.3	235.62	10.2	237.55	233.00	2.1	33,898	0.01%
2022/02/16	12	245.08	21	246.35	243.00	-9	33,682	-0.03%
2022/02/15	8.3	236.02	6	235.42	232.00	2.3	33,336	0.01%
2022/02/14	12.1	237.58	11	235.82	231.00	1.1	33,092	0.00%
2022/02/11	25	242.84	31	240.56	244.00	-6	33,159	-0.02%
2022/02/10	14.7	239.84	10.1	238.48	234.00	4.6	32,875	0.01%
2022/02/09	39.2	233.75	22.5	233.08	236.50	16.7	32,706	0.05%
2022/02/08	23	223.15	25.1	218.44	224.00	-2.1	32,424	-0.01%
2022/02/07	4.1	199.45	4	204.25	209.50	0.1	32,386	0.00%
2022/01/26	23.4	203.02	24	205.31	199.50	-0.6	32,810	0.00%
2022/01/25	23	207.39	24.4	212.45	205.50	-1.4	33,233	0.00%
2022/01/24	2	213.00	0	0.00	213.50	2	33,695	0.01%
2022/01/21	4	216.25	4	215.75	216.00	0	34,692	0.00%
2022/01/20	18.1	216.45	20	216.40	219.00	-1.9	35,430	-0.01%
2022/01/19	4	212.88	9	211.72	215.00	-5	36,018	-0.01%
2022/01/18	8	215.06	10	216.05	209.00	-2	36,701	-0.01%
2022/01/17	11	212.04	14	211.29	214.50	-3	37,392	-0.01%
2022/01/14	18.2	206.59	12	203.21	213.00	6.2	37,851	0.02%
2022/01/13	3	196.00	3	198.83	200.50	0	38,128	0.00%
2022/01/12	9	200.55	10	201.60	200.50	-1	38,678	0.00%
2022/01/11	24.2	200.96	21.1	202.57	199.00	3.2	39,898	0.01%
2022/01/10	22	210.00	18	206.86	207.00	4	40,656	0.01%
2022/01/07	20	208.10	13	207.73	199.00	7	41,496	0.02%
2022/01/06	13.1	210.12	14	211.89	211.00	-0.9	41,693	0.00%
2022/01/05	6.1	219.61	6	220.42	218.50	0.1	42,783	0.00%
2022/01/04	11	224.36	6	225.42	221.00	5	44,346	0.01%
2022/01/03	7.6	232.50	8.2	230.99	226.00	-0.6	44,732	0.00%
2021/12/30	5.1	236.31	13	235.27	239.00	-7.9	44,982	-0.02%
2021/12/29	15.1	238.86	9	238.78	238.00	6	44,942	0.01%
2021/12/28	15	242.10	29	240.72	245.50	-14	45,334	-0.03%
2021/12/27	13.7	249.27	4	246.47	238.50	9.6	45,452	0.02%
2021/12/24	3	248.67	5	247.60	249.00	-2	45,182	0.00%
2021/12/23	21	249.31	19.4	248.38	243.00	1.7	45,107	0.00%
2021/12/22	41.2	244.38	22	239.98	243.00	19.2	44,945	0.04%
2021/12/21	14	227.68	38	229.74	238.50	-24	44,416	-0.05%
2021/12/20	21	225.80	27.3	224.40	217.00	-6.3	43,896	-0.01%
2021/12/17	41	224.68	35.3	221.62	225.50	5.7	43,928	0.01%
2021/12/16	30	207.65	25	212.04	217.50	5	42,868	0.01%
2021/12/15	0	0.00	14.5	191.60	198.00	-14.5	42,239	-0.03%
2021/12/14	13.6	181.81	4	185.00	180.00	9.6	42,330	0.02%
2021/12/13	13	194.50	13	193.89	194.00	0	43,128	0.00%
2021/12/10	2	189.25	1	191.00	187.50	1	43,465	0.00%
2021/12/09	17	194.50	11.2	192.14	188.50	5.8	44,281	0.01%
2021/12/08	8.2	186.66	49	188.30	194.50	-40.8	44,790	-0.09%
2021/12/07	10	177.75	10.2	177.81	177.00	-0.2	44,992	0.00%
2021/12/06	30.1	180.04	7	180.29	178.50	23.1	45,320	0.05%
2021/12/03	13.5	189.26	14.5	189.76	190.00	-1	45,555	0.00%
2021/12/02	6.5	185.38	5	187.10	184.50	1.5	45,714	0.00%
2021/12/01	2	181.00	4	186.38	187.00	-2	45,984	0.00%
2021/11/30	7.1	186.52	25	188.18	186.00	-17.9	46,512	-0.04%
2021/11/29	11.1	176.44	11	179.45	183.00	0.1	47,677	0.00%
2021/11/26	18	179.78	22	178.82	182.00	-4	48,042	-0.01%
2021/11/25	13	179.92	12.2	179.01	176.50	0.8	47,917	0.00%
2021/11/24	15.2	179.93	12.2	180.55	179.00	3	47,883	0.01%
2021/11/23	10	182.40	6	183.25	184.50	4	48,613	0.01%
2021/11/22	6	188.25	2.1	188.35	190.00	3.9	48,686	0.01%
2021/11/19	17.2	190.72	4.1	192.61	190.50	13.1	48,565	0.03%
2021/11/18	6	197.67	7	198.14	196.00	-1	48,409	0.00%
2021/11/17	19	203.71	30.1	202.23	206.00	-11.1	48,307	-0.02%
2021/11/16	25	197.56	26	201.04	193.50	-1	47,897	0.00%
2021/11/15	21	196.10	23.3	195.36	198.50	-2.3	47,378	0.00%
2021/11/12	18	197.19	15	196.00	189.00	3	47,110	0.01%
2021/11/11	18	189.97	12	189.17	191.00	6	46,520	0.01%
2021/11/10	21.1	184.60	26	183.29	194.00	-4.9	46,153	-0.01%
2021/11/09	19.1	186.63	19	184.26	181.00	0.1	45,662	0.00%
2021/11/08	14.2	188.85	2	178.50	181.00	12.2	45,141	0.03%
2021/11/05	20.1	187.17	26	189.02	197.00	-6	44,724	-0.01%
2021/11/04	53.1	195.84	54	195.44	190.50	-1	44,059	0.00%
2021/11/03	24.1	194.75	27	196.46	193.50	-3	43,471	-0.01%
2021/11/02	39	206.65	30	205.68	205.50	9	43,072	0.02%
2021/11/01	22.1	212.27	23	212.54	210.00	-0.9	42,405	0.00%
2021/10/29	67.1	205.60	57	205.63	201.00	10.1	41,622	0.02%
2021/10/28	11	188.86	16.6	194.24	196.50	-5.6	40,311	-0.01%
2021/10/27	20.1	169.99	32	174.00	179.00	-12	39,421	-0.03%
2021/10/26	26.4	172.70	19	174.24	163.00	7.4	38,611	0.02%
2021/10/25	29	170.62	21	171.74	176.00	8	37,727	0.02%
2021/10/22	13	161.58	21.1	160.59	166.50	-8.1	36,525	-0.02%
2021/10/21	11	154.68	10.1	154.22	151.50	0.9	35,522	0.00%
2021/10/20	23.1	150.32	24	150.92	153.50	-0.9	34,614	0.00%
2021/10/19	49	147.19	59	151.53	147.50	-10	33,683	-0.03%
2021/10/18	18	141.81	13	140.73	141.00	5	32,110	0.02%
2021/10/15	15	135.57	28	137.20	143.00	-13	31,001	-0.04%
2021/10/14	44	134.32	44	134.81	130.00	0	29,551	0.00%
2021/10/13	40	135.66	41	134.90	131.50	-1	28,779	0.00%
2021/10/12	23	131.52	27.4	130.17	133.00	-4.4	27,418	-0.02%
2021/10/08	11	124.73	30.6	128.76	130.00	-19.6	25,623	-0.08%
2021/10/07	3	116.67	19	117.21	118.50	-16	25,160	-0.06%
2021/10/06	4	109.13	4	110.25	108.00	0	25,003	0.00%
2021/10/05	9	107.50	6	108.00	112.00	3	25,354	0.01%
2021/10/04	14	111.21	8	111.25	109.00	6	25,273	0.02%
2021/10/01	20.4	110.65	5	108.90	107.50	15.4	25,585	0.06%
2021/09/30	6	115.00	12	115.21	115.00	-6	25,583	-0.02%
2021/09/29	26	114.73	16	114.63	115.00	10	25,693	0.04%
2021/09/28	4	117.63	8	118.44	120.50	-4	25,254	-0.02%
2021/09/27	12	117.83	14	119.14	114.50	-2	24,602	-0.01%
2021/09/24	13	119.54	12	119.17	118.00	1	24,250	0.00%
2021/09/23	7	113.86	18	114.19	115.50	-11	23,388	-0.05%
2021/09/22	4	108.63	5	109.30	106.00	-1	23,034	0.00%
2021/09/17	5	113.40	6	112.83	114.00	-1	22,693	0.00%
2021/09/16	12	115.71	8	114.81	112.50	4	22,132	0.02%
2021/09/15	11	111.50	6	111.83	111.50	5	21,085	0.02%
2021/09/14	19	110.42	16.5	111.53	115.00	2.5	20,608	0.01%
2021/09/13	10	110.80	15	111.30	109.00	-5	19,661	-0.03%
2021/09/10	13	103.33	27.1	106.25	110.50	-14.1	18,802	-0.08%
2021/09/09	6	100.83	6.3	100.70	100.50	-0.3	18,216	0.00%
2021/09/08	9.1	96.55	6	96.55	93.40	3.1	17,894	0.02%
2021/09/07	23.3	101.28	12	98.33	98.30	11.3	17,543	0.06%
2021/09/06	7	111.50	7.3	111.36	109.00	-0.3	17,535	0.00%
2021/09/03	32.1	110.30	8	110.69	110.00	24.1	17,809	0.14%
2021/09/02	17	112.15	9	111.28	109.00	8	17,265	0.05%
2021/09/01	7	103.41	7	105.50	109.00	0	15,914	0.00%
2021/08/31	5.2	99.92	21	99.46	99.20	-15.8	15,298	-0.10%
2021/08/30	3	103.50	23	103.50	103.00	-20	15,046	-0.13%
2021/08/27	9.2	104.05	7	107.57	103.50	2.2	15,000	0.01%
2021/08/26	5	104.00	5	104.00	104.00	0	14,197	0.00%
2021/08/23	14	94.77	1	95.50	94.40	13	14,264	0.09%
2021/08/20	36	91.27	4	91.28	90.90	32	14,185	0.23%
2021/08/19	2	87.20	0	0.00	86.20	2	14,118	0.01%
2021/08/18	2	87.75	1	88.20	89.80	1	14,353	0.01%
2021/08/17	2.1	89.16	0	0.00	86.70	2.1	14,560	0.01%
2021/08/16	0	0.00	9	90.50	92.40	-9	14,540	-0.06%
2021/08/13	10	95.40	11	91.83	92.10	-1	14,543	-0.01%
2021/08/12	2	95.80	0	0.00	95.40	2	14,571	0.01%
2021/08/11	3	96.00	1	95.80	97.10	2	14,663	0.01%
2021/08/09	1.1	98.90	5.3	99.19	98.80	-4.2	14,657	-0.03%
2021/08/06	6	98.43	4	99.73	99.30	2	14,668	0.01%
2021/08/05	0	0.00	2	106.00	106.00	-2	14,479	-0.01%
2021/08/04	5	111.50	0	0.00	108.50	5	14,651	0.03%
2021/08/03	2	113.25	4	113.75	114.50	-2	14,710	-0.01%
2021/07/30	1	113.00	3	113.83	112.50	-2	14,891	-0.01%
2021/07/29	6	106.67	6	107.83	108.00	0	14,903	0.00%
2021/07/28	15	105.70	1	105.00	105.00	14	15,093	0.09%
2021/07/27	1.3	116.15	2	116.50	116.50	-0.7	15,783	0.00%
2021/07/26	0.1	119.00	3	122.50	121.50	-2.9	16,255	-0.02%
2021/07/22	4	114.00	3	120.33	118.50	1	18,178	0.01%
2021/07/21	2	110.00	7	109.14	110.00	-5	18,336	-0.03%
2021/07/20	0	0.00	7	115.00	111.50	-7	18,661	-0.04%
2021/07/19	8	114.69	0	0.00	118.00	8	18,678	0.04%
2021/07/16	0	0.00	3	109.67	109.00	-3	18,767	-0.02%
2021/07/15	0	0.00	3	105.00	109.00	-3	18,898	-0.02%
2021/07/14	0	0.00	0.2	112.75	114.00	-0.2	18,999	0.00%
2021/07/13	4.5	115.28	56	114.00	111.00	-51.5	18,915	-0.27%
2021/07/12	60.2	112.95	18.8	111.80	110.50	41.4	18,689	0.22%
2021/07/09	8	105.13	20.2	104.82	106.50	-12.2	18,206	-0.07%
2021/07/08	24	95.77	26	96.05	97.10	-2	18,020	-0.01%
2021/07/07	7	89.33	13	90.42	91.80	-6	17,495	-0.03%
2021/07/06	20	83.09	17	84.03	83.50	3	17,327	0.02%
2021/07/05	1	81.00	13.3	84.29	85.40	-12.3	17,067	-0.07%
2021/07/02	4	76.48	5	75.68	77.70	-1	16,992	-0.01%
2021/07/01	6.1	74.83	11	76.10	74.00	-4.9	17,167	-0.03%
2021/06/30	3	76.77	3	76.10	76.10	0	17,153	0.00%
2021/06/29	11	77.65	13	78.18	75.50	-2	17,130	-0.01%
2021/06/28	2	75.00	1	75.50	76.30	1	16,934	0.01%
2021/06/25	0	0.00	2	77.15	75.60	-2	16,899	-0.01%
2021/06/24	2	77.35	1	78.00	76.70	1	16,852	0.01%
2021/06/23	3	76.17	9	76.94	76.70	-6	16,816	-0.04%
2021/06/22	2	76.10	4	74.93	74.80	-2	16,677	-0.01%
2021/06/21	1	75.40	9	75.12	75.20	-8	16,606	-0.05%
2021/06/18	33	77.51	14	76.71	76.30	19	16,489	0.12%
2021/06/17	13	76.86	20	76.24	77.60	-7	16,286	-0.04%
2021/06/16	30	75.66	13	75.70	75.10	17	16,105	0.11%
2021/06/15	34	76.54	27	77.73	78.10	7	15,932	0.04%
2021/06/11	24	77.25	35	77.40	78.10	-11	15,368	-0.07%
2021/06/10	12	71.22	15	71.38	71.00	-3	14,589	-0.02%
2021/06/09	5	71.46	9	70.23	69.80	-4	14,417	-0.03%
2021/06/08	5	71.02	8	71.03	71.40	-3	14,302	-0.02%
2021/06/07	3	70.00	6	70.27	71.10	-3	14,221	-0.02%
2021/06/04	10	70.61	6	70.31	69.10	4	14,091	0.03%
2021/06/03	8	70.09	17	70.22	70.80	-9	13,914	-0.06%
2021/06/02	8	69.58	10	68.68	69.00	-2	13,719	-0.01%
2021/06/01	15	69.52	11	70.30	69.40	4	13,598	0.03%
2021/05/31	1	67.80	13	67.68	68.40	-12	13,283	-0.09%
2021/05/28	4	67.28	2	67.80	67.50	2	13,129	0.02%
2021/05/27	8	66.40	4	66.65	65.60	4	13,009	0.03%
2021/05/26	21	66.60	67	66.38	66.30	-46	12,918	-0.36%
2021/05/25	3	64.77	13	65.57	67.50	-10	12,631	-0.08%
2021/05/24	2	61.90	0	0.00	61.40	2	12,312	0.02%
2021/05/21	7	60.09	17	60.29	59.80	-10	12,295	-0.08%
2021/05/20	4	59.60	7	58.96	58.80	-3	12,298	-0.02%
2021/05/19	11	59.11	5	59.02	58.20	6	12,244	0.05%
2021/05/18	5.4	57.20	10	57.18	58.50	-4.6	12,109	-0.04%
2021/05/17	8	55.68	13.4	53.61	53.20	-5.4	12,039	-0.04%
2021/05/14	15	58.35	0	0.00	57.60	15	11,963	0.13%
2021/05/13	9	60.74	15	60.10	59.50	-6	11,838	-0.05%
2021/05/12	6.4	63.28	10	61.70	59.40	-3.6	11,728	-0.03%
2021/05/11	6	63.72	57	63.34	63.30	-51	11,444	-0.45%
2021/05/10	38	66.81	102	66.99	66.90	-64	11,262	-0.57%	大賣/
2021/05/07	89	68.63	52	69.19	68.00	37	11,214	0.33%
2021/05/06	103	67.34	146	66.68	67.00	-43	11,047	-0.39%	大買/大賣/
2021/05/05	132	68.26	38	70.54	66.50	94	10,896	0.86%	大買/
2021/05/04	47	70.44	12	70.61	73.80	35	10,606	0.33%
2021/05/03	16	70.56	83	70.59	69.80	-67	10,416	-0.64%
2021/04/29	87	73.69	70	73.41	74.50	17	10,415	0.16%
2021/04/28	68	66.50	50.6	66.74	67.80	17.4	9,319	0.19%
2021/04/27	23	61.19	11	61.96	61.70	12	8,510	0.14%
2021/04/26	2.2	58.79	21	60.60	62.60	-18.8	8,303	-0.23%
2021/04/23	7	58.99	12	58.54	58.80	-5	7,967	-0.06%
2021/04/22	14	56.89	12	58.35	56.50	2	8,021	0.02%
2021/04/21	21	59.24	0	0.00	58.70	21	7,949	0.26%
2021/04/20	4	58.43	11	59.93	61.00	-7	7,961	-0.09%
2021/04/19	52	59.48	0	0.00	59.00	52	7,977	0.65%
2021/04/16	6	59.07	7	58.76	59.50	-1	7,882	-0.01%
2021/04/15	8	57.18	24	58.37	59.30	-16	7,719	-0.21%
2021/04/14	47	57.30	4	59.65	56.40	43	7,561	0.57%
2021/04/13	18	57.08	23	58.99	57.90	-5	7,244	-0.07%
2021/04/12	17	57.48	13	59.12	56.90	4	6,962	0.06%
2021/04/09	11	57.83	25	58.93	57.50	-14	6,837	-0.20%
2021/04/08	7	56.53	8	56.54	57.20	-1	6,536	-0.02%
2021/04/07	6	54.45	43	55.81	57.40	-37	6,373	-0.58%
2021/04/06	0	0.00	1	53.60	53.40	-1	6,225	-0.02%
2021/04/01	5	52.70	2	52.95	53.00	3	6,271	0.05%
2021/03/31	5	52.42	13	52.84	52.10	-8	6,248	-0.13%
2021/03/30	0	0.00	3	52.37	52.40	-3	6,224	-0.05%
2021/03/29	1	51.60	0	0.00	51.90	1	6,285	0.02%
2021/03/26	2	52.20	8	51.98	52.10	-6	6,383	-0.09%
2021/03/25	2	50.55	0	0.00	50.40	2	6,379	0.03%
2021/03/24	3	51.03	0	0.00	50.70	3	6,395	0.05%
2021/03/22	5	50.70	0	0.00	51.40	5	6,455	0.08%
2021/03/19	14	51.02	0	0.00	51.00	14	6,639	0.21%
2021/03/18	2	51.75	1	52.40	51.90	1	6,650	0.02%
2021/03/17	2	51.75	0	0.00	51.90	2	6,711	0.03%
2021/03/16	7	52.06	8	52.51	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	3	51.57	51.60	-3	6,891	-0.04%
2021/03/12	4	51.13	6	51.02	51.00	-2	7,027	-0.03%
2021/03/11	0	0.00	10	50.97	51.00	-10	7,576	-0.13%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	8	49.53	4	48.85	49.50	4	8,093	0.05%
2021/03/08	3	49.97	2	50.90	49.95	1	8,096	0.01%
2021/03/05	12	50.03	6	50.05	49.95	6	8,098	0.07%
2021/03/04	8	51.34	4	51.20	50.90	4	8,126	0.05%
2021/03/03	18	51.42	6	51.70	51.90	12	8,098	0.15%
2021/03/02	3	52.50	1	53.30	52.10	2	8,061	0.02%
2021/02/26	6	53.02	3	53.30	53.00	3	8,057	0.04%
2021/02/25	18	53.54	0	0.00	53.40	18	8,060	0.22%
2021/02/24	7	54.71	2	54.10	53.90	5	8,146	0.06%
2021/02/23	15	55.74	5	55.54	55.40	10	8,135	0.12%
2021/02/22	7	55.23	15	56.48	57.30	-8	8,151	-0.10%
2021/02/19	11	55.80	10	55.41	55.90	1	8,006	0.01%
2021/02/18	6	53.10	4	53.80	54.00	2	7,934	0.03%
2021/02/17	4	52.80	5	53.84	53.20	-1	7,932	-0.01%
2021/02/05	4	51.93	2	52.30	51.80	2	7,883	0.03%
2021/02/04	5	52.62	1	53.60	52.20	4	7,859	0.05%
2021/02/03	8	53.60	6	54.00	53.30	2	7,823	0.03%
2021/02/02	1	52.90	9	52.89	52.90	-8	7,771	-0.10%
2021/02/01	8	51.08	2	52.50	51.40	6	7,737	0.08%
2021/01/29	11	53.95	11	53.52	52.20	0	7,685	0.00%
2021/01/28	1	53.50	19	53.56	53.40	-18	7,537	-0.24%
2021/01/27	2	51.90	7	52.64	52.50	-5	7,391	-0.07%
2021/01/26	28	52.04	0	0.00	51.10	28	7,215	0.39%
2021/01/25	16	55.72	4	56.45	54.10	12	7,011	0.17%
2021/01/22	4	56.20	29	56.31	57.90	-25	6,417	-0.39%
2021/01/21	6	52.30	16	53.10	52.70	-10	5,889	-0.17%
2021/01/20	14	51.31	2	51.40	51.00	12	5,790	0.21%
2021/01/19	0	0.00	5	53.48	53.00	-5	5,727	-0.09%
2021/01/18	8	52.04	2	53.40	52.40	6	5,755	0.10%
2021/01/15	13	53.64	7	53.01	53.40	6	5,758	0.10%
2021/01/14	6	53.52	3	53.40	54.00	3	5,626	0.05%
2021/01/13	2	52.60	6	53.20	54.00	-4	5,539	-0.07%
2021/01/12	1	51.60	12	52.28	52.00	-11	5,405	-0.20%
2021/01/11	0	0.00	2	51.05	51.60	-2	5,245	-0.04%
2021/01/08	3	49.18	0	49.40	48.75	3	5,169	0.06%
2021/01/07	1	49.60	3	49.82	49.75	-2	5,113	-0.04%
2021/01/06	7	49.46	6	50.18	49.30	1	5,073	0.02%
2021/01/05	3	51.07	1	51.10	51.50	2	4,950	0.04%
2021/01/04	0	0.00	14	50.11	52.20	-14	4,891	-0.29%
2020/12/31	0	0.00	2	50.90	50.90	-2	4,803	-0.04%
2020/12/30	0	0.00	5	51.50	51.50	-5	4,777	-0.10%
2020/12/29	21	52.18	10	51.84	51.90	11	4,740	0.23%
2020/12/28	5	50.28	6	51.08	51.80	-1	4,581	-0.02%
2020/12/24	2	51.20	2	51.10	51.00	0	4,432	0.00%
2020/12/23	1	51.50	2	51.10	51.20	-1	4,403	-0.02%
2020/12/22	8	50.74	0	0.00	49.65	8	4,331	0.18%
2020/12/21	1	48.60	0	0.00	49.20	1	4,222	0.02%
2020/12/17	2	50.03	0	0.00	49.80	2	4,147	0.05%
2020/12/16	0	0.00	5	50.38	50.50	-5	4,107	-0.12%
2020/12/15	14	50.34	6	50.50	50.40	8	4,083	0.20%
2020/12/14	0	0.00	1	51.00	50.50	-1	3,880	-0.03%
2020/12/11	5	50.90	3	50.87	49.50	2	3,852	0.05%
2020/12/10	3	50.87	6	50.58	50.70	-3	3,835	-0.08%
2020/12/09	14	51.62	2	51.70	51.70	12	3,743	0.32%
2020/12/08	9	53.20	10	53.02	52.70	-1	3,599	-0.03%
2020/12/07	29	54.98	8	54.93	55.40	21	3,438	0.61%
2020/12/04	2	51.20	5	51.58	53.40	-3	2,870	-0.10%
2020/12/03	1	49.25	5	48.55	48.55	-4	2,374	-0.17%
2020/12/02	1	48.70	3	49.00	48.50	-2	2,332	-0.09%
2020/12/01	1	47.95	0	0.00	48.00	1	2,300	0.04%
2020/11/30	0	0.00	4	48.38	47.95	-4	2,292	-0.17%
2020/11/25	0	0.00	6	46.20	46.05	-6	2,250	-0.27%
2020/11/24	0	0.00	11	46.71	47.00	-11	2,210	-0.50%
2020/11/23	1	47.05	11	47.56	47.65	-10	2,171	-0.46%
2020/11/20	3	46.05	9	45.63	46.05	-6	2,028	-0.30%
2020/11/19	26	45.88	6	46.10	45.35	20	1,985	1.01%
2020/11/18	0	0.00	2	45.65	45.50	-2	1,872	-0.11%
2020/11/16	0	0.00	3	45.30	45.15	-3	1,890	-0.16%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	11	44.10	43.80	-11	1,883	-0.58%
2020/11/11	1	43.60	1	43.75	43.70	0	1,877	0.00%
2020/11/10	0	0.00	2	43.80	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	3	43.48	43.60	-3	1,877	-0.16%
2020/11/05	1	41.75	3	42.23	42.30	-2	1,880	-0.11%
2020/11/04	0	0.00	1	41.60	41.75	-1	1,924	-0.05%
2020/11/03	1	41.20	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	2	42.00	41.65	-2	2,050	-0.10%
2020/10/29	5	41.75	0	0.00	42.00	5	2,087	0.24%
2020/10/28	1	43.10	0	0.00	42.80	1	2,080	0.05%
2020/10/27	11	43.17	0	0.00	43.40	11	2,133	0.52%
2020/10/26	6	43.56	1	44.55	43.35	5	2,166	0.23%
2020/10/23	0	0.00	2	43.78	44.10	-2	2,143	-0.09%
2020/10/22	3	43.27	0	0.00	43.00	3	2,260	0.13%
2020/10/20	3	43.68	0	0.00	43.05	3	2,688	0.11%
2020/10/19	1	42.40	0	0.00	44.15	1	2,701	0.04%
2020/10/16	1	42.45	0	0.00	42.25	1	2,745	0.04%
2020/10/13	2	43.13	0	0.00	43.25	2	2,988	0.07%
2020/10/12	2	43.80	3	43.75	43.75	-1	3,018	-0.03%
2020/09/17	3	45.25	1	45.50	45.40	2	6,221	0.03%
2020/09/15	1	45.90	7	45.00	45.40	-6	6,368	-0.09%
2020/09/11	1	42.85	0	0.00	42.90	1	6,519	0.02%
2020/09/04	1	43.40	1	43.55	43.95	0	6,670	0.00%
2020/09/03	1	44.45	0	0.00	44.40	1	6,680	0.01%
2020/09/02	2	44.85	0	0.00	45.10	2	6,696	0.03%
2020/09/01	1	43.75	1	44.10	44.95	0	6,706	0.00%
2020/08/31	1	43.05	0	0.00	43.40	1	6,698	0.01%
2020/08/25	0	0.00	1	44.40	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	2	43.30	43.40	-2	6,875	-0.03%
2020/08/20	3	43.02	7	41.79	42.40	-4	6,915	-0.06%
2020/08/19	0	0.00	4	45.20	45.20	-4	6,871	-0.06%
2020/08/18	10	46.33	8	46.40	46.30	2	6,847	0.03%
2020/08/17	0	0.00	1	46.75	47.00	-1	6,914	-0.01%
2020/08/13	4	46.78	6	46.53	46.25	-2	6,979	-0.03%
2020/08/12	5	46.56	3	46.60	46.60	2	6,993	0.03%
2020/08/11	2	47.20	2	48.15	47.30	0	6,969	0.00%
2020/08/10	3	48.48	3	47.30	47.25	0	6,966	0.00%
2020/08/07	3	47.88	3	48.15	48.45	0	6,937	0.00%
2020/08/06	8	47.95	2	48.85	47.70	6	6,923	0.09%
2020/08/05	0	0.00	4	48.70	48.60	-4	6,887	-0.06%
2020/07/31	4	46.89	3	47.15	47.05	1	6,820	0.01%
2020/07/30	1	47.65	1	47.80	47.80	0	6,752	0.00%
2020/07/29	5	46.39	4	46.88	46.95	1	6,725	0.01%
2020/07/28	18	47.30	7	47.20	46.20	11	6,658	0.17%
2020/07/27	8	50.73	4	49.35	49.15	4	6,524	0.06%
2020/07/24	13	52.42	23	53.34	52.10	-10	6,354	-0.16%
2020/07/23	4	52.08	7	53.06	52.90	-3	6,085	-0.05%
2020/07/22	6	52.27	14	52.24	52.50	-8	6,034	-0.13%
2020/07/21	15	51.93	10	52.65	53.00	5	6,100	0.08%
2020/07/20	7	49.94	3	50.03	50.80	4	6,105	0.07%
2020/07/14	1	51.60	9	50.80	51.00	-8	6,004	-0.13%
2020/07/10	0	0.00	10	50.35	50.80	-10	5,933	-0.17%
2020/07/09	10	53.38	4	52.65	52.60	6	5,837	0.10%
2020/07/08	7	52.97	3	53.50	54.00	4	5,663	0.07%
2020/07/07	4	51.95	2	52.00	51.50	2	5,429	0.04%
2020/07/06	11	54.07	11	54.75	54.00	0	5,261	0.00%
2020/07/03	15	53.29	16	53.77	52.80	-1	5,033	-0.02%
2020/07/02	6	47.23	7	48.87	51.30	-1	4,544	-0.02%
2020/07/01	0	0.00	2	47.40	47.75	-2	4,233	-0.05%
2020/06/30	5	47.26	4	48.00	46.40	1	4,065	0.02%
2020/06/29	20	47.33	13	46.45	46.50	7	3,795	0.18%
2020/06/24	8	44.95	8	45.14	44.80	0	3,484	0.00%
2020/06/23	0	0.00	2	43.45	43.35	-2	3,083	-0.06%
2020/06/22	2	42.55	0	0.00	42.70	2	2,987	0.07%
2020/06/19	8	42.26	1	42.95	41.00	7	2,984	0.23%
2020/06/18	3	41.67	0	0.00	41.80	3	2,809	0.11%
2020/06/17	2	41.78	0	0.00	41.70	2	2,797	0.07%
2020/06/15	0	0.00	1	41.70	41.45	-1	2,862	-0.03%
2020/06/12	7	41.13	5	41.50	41.65	2	2,889	0.07%
2020/06/04	0	0.00	1	45.00	45.00	-1	3,007	-0.03%
2020/06/01	4	44.81	1	45.00	45.10	3	2,948	0.10%
2020/05/29	0	0.00	5	44.15	43.60	-5	2,905	-0.17%
2020/05/27	2	44.00	0	0.00	43.85	2	2,902	0.07%
2020/05/26	1	43.75	0	0.00	43.20	1	2,910	0.03%
2020/05/22	2	44.00	0	0.00	43.60	2	2,934	0.07%
2020/05/21	3	43.80	4	43.99	43.95	-1	2,875	-0.03%
2020/05/18	3	41.45	0	0.00	40.50	3	2,819	0.11%
2020/05/13	0	0.00	7	43.00	43.70	-7	2,869	-0.24%
2020/05/12	0	0.00	4	42.74	42.40	-4	2,915	-0.14%
2020/05/11	1	43.20	1	43.35	43.35	0	2,927	0.00%
2020/05/08	1	43.85	0	0.00	43.05	1	2,945	0.03%
2020/05/04	1	42.20	0	0.00	42.60	1	2,988	0.03%
2020/04/30	4	43.36	1	43.30	43.35	3	3,014	0.10%
2020/04/29	0	0.00	4	42.95	43.20	-4	3,039	-0.13%
2020/04/28	0	0.00	1	43.20	42.95	-1	3,127	-0.03%
2020/04/27	6	42.92	0	0.00	42.80	6	3,171	0.19%
2020/04/24	4	43.09	3	42.87	42.55	1	3,160	0.03%
2020/04/23	2	45.28	4	45.15	45.30	-2	3,036	-0.07%
2020/04/20	2	42.10	0	0.00	43.00	2	3,053	0.07%
2020/04/17	0	0.00	5	42.30	42.05	-5	3,103	-0.16%
2020/04/13	5	40.55	0	0.00	39.80	5	3,432	0.15%
2020/04/10	0	0.00	5	39.80	40.05	-5	3,518	-0.14%
2020/04/09	1	40.50	0	0.00	40.35	1	3,753	0.03%
2020/04/08	5	40.22	2	40.48	41.20	3	3,905	0.08%
2020/04/07	0	0.00	1	38.80	38.80	-1	3,875	-0.03%
2020/04/06	2	37.05	5	37.40	37.45	-3	3,842	-0.08%
2020/03/30	0	0.00	1	36.20	36.70	-1	3,875	-0.03%
2020/03/25	3	36.50	2.5	35.90	36.40	0.5	3,837	0.01%
2020/03/24	1	33.95	1	33.75	34.10	0	3,804	0.00%
2020/03/20	0	0.00	2	31.83	32.05	-2	3,796	-0.05%
2020/03/19	3	29.32	0	0.00	29.15	3	3,801	0.08%
2020/03/18	0	0.00	1	33.95	32.35	-1	3,768	-0.03%
2020/03/17	2	31.00	0	0.00	32.95	2	3,806	0.05%
2020/03/16	7.5	33.23	5	34.83	32.70	2.5	3,763	0.07%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/12	3	38.38	15	39.13	38.35	-12	3,623	-0.33%
2020/03/10	0	0.00	1	42.80	43.80	-1	3,586	-0.03%
2020/03/03	2	45.80	0	0.00	45.55	2	3,623	0.06%
2020/02/25	2	45.80	10	46.00	46.10	-8	3,569	-0.22%
2020/02/21	2	47.85	0	0.00	47.65	2	3,525	0.06%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	0	0.00	1	49.90	50.00	-1	3,453	-0.03%
2020/02/11	0	0.00	1	47.55	48.05	-1	3,445	-0.03%
2020/02/10	0	0.00	2	46.00	46.65	-2	3,439	-0.06%
2020/02/07	0	0.00	60	47.50	47.15	-60	3,447	-1.74%
2020/02/06	60	48.78	0	0.00	48.30	60	3,450	1.74%
2020/01/31	4	49.60	0	0.00	49.45	4	3,488	0.11%
2020/01/30	1	52.10	1	52.40	52.10	0	3,523	0.00%
2020/01/14	15	59.30	1	60.80	59.40	14	3,670	0.38%
2020/01/10	2	58.50	3	58.70	58.60	-1	3,536	-0.03%
2020/01/09	0	0.00	0.3	58.20	58.30	-0.3	3,463	-0.01%
2020/01/08	0	0.00	1	56.30	55.70	-1	3,326	-0.03%
2020/01/07	3	56.70	1	56.60	56.10	2	3,239	0.06%
2020/01/06	0.3	56.80	0	0.00	56.60	0.3	3,189	0.01%
2020/01/03	12	59.69	4.1	60.60	59.00	7.9	3,236	0.24%
2020/01/02	1	56.30	0.1	59.00	59.20	0.9	3,036	0.03%
2019/12/31	2	56.30	6.3	56.73	56.30	-4.3	2,891	-0.15%
2019/12/30	2	56.60	0	0.00	56.60	2	3,005	0.07%
2019/12/26	0	0.00	10	57.10	56.70	-10	3,070	-0.33%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0.2	56.40	3	56.67	56.70	-2.8	3,245	-0.09%
2019/12/13	0	0.00	1	55.00	55.10	-1	4,112	-0.02%
2019/12/12	5	56.70	2	56.55	55.80	3	4,110	0.07%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/09	0	0.00	5	54.30	54.30	-5	4,101	-0.12%
2019/12/06	1	54.20	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	54.20	0	0.00	54.20	1	4,223	0.02%
2019/12/04	2	52.90	4	52.83	52.70	-2	4,295	-0.05%
2019/12/03	8	52.83	2	53.25	53.20	6	4,334	0.14%
2019/12/02	0	0.00	1	54.20	53.60	-1	4,322	-0.02%
2019/11/29	6	56.00	3	56.57	55.50	3	4,310	0.07%
2019/11/27	1	56.50	2	56.20	56.10	-1	4,348	-0.02%
2019/11/25	0	0.00	2	55.80	55.70	-2	4,482	-0.04%
2019/11/22	3	55.20	2	55.40	55.00	1	4,476	0.02%
2019/11/21	1	55.10	0	0.00	55.10	1	4,518	0.02%
2019/11/20	2	55.55	2	55.35	55.50	0	4,564	0.00%
2019/11/19	0	0.00	3	55.40	55.10	-3	4,634	-0.06%
2019/11/18	2	55.30	2	55.80	55.20	0	4,737	0.00%
2019/11/15	3	54.97	1	55.60	55.10	2	4,998	0.04%
2019/11/13	10	55.50	1	55.00	55.40	9	5,266	0.17%
2019/11/12	4	54.75	2	54.55	54.90	2	5,298	0.04%
2019/11/11	5	54.54	1	54.50	54.10	4	5,362	0.07%
2019/11/08	2	55.80	2	56.20	55.90	0	5,378	0.00%
2019/11/05	1	58.50	0	0.00	58.70	1	5,471	0.02%
2019/11/04	0	0.00	1	58.20	58.00	-1	5,545	-0.02%
2019/10/31	0	0.00	9	58.00	58.00	-9	5,631	-0.16%
2019/10/30	10	60.22	3	60.80	59.50	7	5,631	0.12%
2019/10/29	10	59.93	6	60.58	60.00	4	5,586	0.07%
2019/10/28	10	60.56	12	60.38	60.60	-2	5,596	-0.04%
2019/10/25	0	0.00	1	59.30	58.50	-1	5,523	-0.02%
2019/10/24	6	58.67	4	58.20	59.00	2	5,619	0.04%
2019/10/23	1	57.30	3	56.97	56.80	-2	5,903	-0.03%
2019/10/21	1	56.50	0	0.00	56.70	1	6,112	0.02%
2019/10/17	1	55.60	1	55.70	56.20	0	6,114	0.00%
2019/10/16	1	55.70	1	55.30	55.20	0	6,171	0.00%
2019/10/14	2	55.80	0	0.00	55.80	2	6,180	0.03%
2019/10/09	7	54.81	7	55.14	55.20	0	6,182	0.00%
2019/10/08	0	0.00	1	57.80	58.10	-1	6,080	-0.02%
2019/10/07	1	58.70	1	59.10	58.70	0	6,174	0.00%
2019/10/04	7	58.83	1	59.50	58.20	6	6,210	0.10%
2019/10/03	2	58.05	0	0.00	57.50	2	6,118	0.03%
2019/10/02	0	0.00	7	58.29	58.50	-7	6,113	-0.11%
2019/09/27	1	57.70	0	0.00	57.80	1	6,240	0.02%
2019/09/26	1	60.20	0	0.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	3	59.00	59.60	-3	6,379	-0.05%
2019/09/24	2	60.65	6	60.20	59.20	-4	6,395	-0.06%
2019/09/23	3	60.57	3	61.10	61.30	0	6,301	0.00%
2019/09/20	16	62.46	4	63.23	60.80	12	6,224	0.19%
2019/09/19	1	62.10	2	61.90	61.60	-1	5,795	-0.02%
2019/09/18	2	57.50	0	0.00	57.50	2	5,619	0.04%
2019/09/17	5	57.86	0	0.00	58.20	5	5,619	0.09%
2019/09/16	1	57.40	0	0.00	57.60	1	5,640	0.02%
2019/09/11	0	0.00	5	58.74	58.70	-5	5,630	-0.09%
2019/09/10	2	58.00	2	58.80	58.00	0	5,584	0.00%
2019/09/09	7	58.11	2	58.20	58.00	5	5,544	0.09%
2019/09/06	5	58.12	6	58.67	59.00	-1	5,454	-0.02%
2019/09/05	2	57.70	0	0.00	58.00	2	5,382	0.04%
2019/09/04	0	0.00	2	57.10	57.10	-2	5,354	-0.04%
2019/09/03	0	0.00	1	56.50	56.50	-1	5,439	-0.02%
2019/09/02	1	57.10	0	0.00	57.40	1	5,441	0.02%
2019/08/29	1	57.10	4	57.35	57.00	-3	5,340	-0.06%
2019/08/28	1	55.90	0	0.00	55.50	1	5,235	0.02%
2019/08/27	1	54.90	2	54.70	54.30	-1	5,189	-0.02%
2019/08/26	3	54.60	0	0.00	53.90	3	5,174	0.06%
2019/08/23	1	57.00	5	56.96	56.90	-4	5,128	-0.08%
2019/08/22	11	57.20	2	57.75	56.40	9	5,109	0.18%
2019/08/21	2	57.00	0	0.00	57.20	2	5,041	0.04%
2019/08/20	1	58.40	11	58.47	58.10	-10	4,947	-0.20%
2019/08/16	6	54.78	2	55.45	54.10	4	4,616	0.09%
2019/08/15	0	0.00	2	51.00	52.80	-2	4,413	-0.05%
2019/08/14	2	53.50	0	0.00	52.40	2	4,405	0.05%
2019/08/07	5	55.50	0	0.00	54.00	5	4,232	0.12%
2019/08/06	3	54.40	0	0.00	55.00	3	4,193	0.07%
2019/08/05	1	58.00	2	56.60	56.60	-1	4,101	-0.02%
2019/08/01	1	61.70	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	2	62.60	62.90	-2	3,997	-0.05%
2019/07/30	0	0.00	2	61.90	60.40	-2	3,974	-0.05%
2019/07/29	7	62.91	13	62.55	63.40	-6	3,861	-0.16%
2019/07/26	4	62.78	11	62.76	63.50	-7	3,813	-0.18%
2019/07/25	19	62.28	2	63.35	61.50	17	3,734	0.46%
2019/07/24	0	0.00	3	60.70	60.70	-3	3,387	-0.09%
2019/07/22	0	0.00	7	56.00	56.10	-7	3,287	-0.21%
2019/07/19	0	0.00	2	54.45	54.00	-2	3,404	-0.06%
2019/07/18	1	55.80	3	55.10	53.20	-2	3,432	-0.06%
2019/07/16	0	0.00	2	55.05	55.40	-2	3,466	-0.06%
2019/07/15	0	0.00	1	56.40	55.90	-1	3,586	-0.03%
2019/07/12	1	56.50	0	0.00	56.40	1	3,660	0.03%
2019/07/11	4	56.50	7	56.30	56.80	-3	3,642	-0.08%
2019/07/10	2	54.80	0	0.00	55.30	2	3,519	0.06%
2019/07/09	0	0.00	1	53.70	54.00	-1	3,451	-0.03%
2019/07/05	9	53.87	7	53.79	54.50	2	3,418	0.06%
2019/07/04	10	53.12	4	54.05	53.70	6	3,400	0.18%
2019/07/03	0	0.00	3	52.20	51.10	-3	3,368	-0.09%
2019/07/02	3	51.83	4	51.93	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	2	49.25	50.70	-2	3,203	-0.06%
2019/06/27	0	0.00	1	48.55	48.60	-1	3,217	-0.03%
2019/06/26	2	48.70	0	0.00	48.45	2	3,205	0.06%
2019/06/25	7	51.37	3	50.97	48.35	4	3,182	0.13%
2019/06/24	3	49.78	1	49.40	49.75	2	3,017	0.07%
2019/06/11	0	0.00	6	48.21	48.55	-6	3,006	-0.20%
2019/05/31	1	44.50	0	0.00	43.90	1	2,969	0.03%
2019/05/29	0	0.00	1	43.50	43.50	-1	3,005	-0.03%
2019/05/27	1	40.85	3	40.95	41.25	-2	3,089	-0.06%
2019/05/13	0	0.00	5	45.70	45.85	-5	3,687	-0.14%
2019/05/10	1	47.15	0	0.00	46.90	1	3,692	0.03%
2019/05/09	3	48.00	3	47.63	46.65	0	3,687	0.00%
2019/05/08	0	0.00	4	48.63	48.60	-4	3,657	-0.11%
2019/05/07	1	49.80	0	0.00	49.60	1	3,653	0.03%
2019/05/06	1	49.95	1	49.95	49.95	0	3,669	0.00%
2019/05/03	0	0.00	7	50.43	51.40	-7	3,649	-0.19%
2019/04/30	2	50.20	1	50.20	50.90	1	3,629	0.03%
2019/04/29	3	49.67	2	49.90	49.55	1	3,696	0.03%
2019/04/26	1	50.40	2	50.40	50.50	-1	3,621	-0.03%
2019/04/25	11	50.45	6	50.17	50.60	5	3,583	0.14%
2019/04/23	1	48.70	5	48.00	47.85	-4	3,476	-0.12%
2019/04/22	1	49.05	2	49.50	49.05	-1	3,485	-0.03%
2019/04/19	11	49.40	5	49.64	49.80	6	3,458	0.17%
2019/04/18	2	48.35	1	48.20	47.75	1	3,312	0.03%
2019/04/17	0	0.00	3	47.50	47.15	-3	3,229	-0.09%
2019/04/11	2	47.80	2	47.70	46.65	0	3,285	0.00%
2019/04/10	0	0.00	1	47.75	47.40	-1	3,284	-0.03%
2019/04/09	1	46.45	1	47.45	46.70	0	3,271	0.00%
2019/04/08	0	0.00	6	46.10	45.85	-6	3,231	-0.19%
2019/04/02	5	45.40	0	0.00	45.80	5	3,448	0.15%
2019/03/26	1	44.60	0	0.00	44.10	1	3,439	0.03%
2019/03/21	1	46.00	3	45.95	45.80	-2	3,419	-0.06%
2019/03/20	1	46.25	1	47.20	46.25	0	3,405	0.00%
2019/03/19	0	0.00	1	46.40	46.40	-1	3,401	-0.03%
2019/03/18	2	45.05	0	0.00	44.85	2	3,357	0.06%
2019/03/14	1	44.15	0	0.00	44.00	1	3,365	0.03%
2019/03/08	2	43.80	0	0.00	43.80	2	3,525	0.06%
2019/03/07	8	44.58	7	44.38	43.90	1	3,573	0.03%
2019/03/04	0	0.00	3	45.45	44.90	-3	3,854	-0.08%
2019/02/27	8	46.98	1	47.85	45.95	7	3,874	0.18%
2019/02/26	1	48.70	1	49.70	48.00	0	3,834	0.00%
2019/02/25	0	0.00	1	47.60	47.85	-1	3,907	-0.03%
2019/02/22	2	48.20	0	0.00	48.00	2	3,955	0.05%
2019/02/21	2	47.98	1	48.60	48.65	1	4,044	0.02%
2019/02/20	31	49.30	34	49.92	48.30	-3	4,041	-0.07%
2019/02/19	4	46.61	14	47.69	48.85	-10	3,713	-0.27%
2019/02/18	0	0.00	1	43.70	44.45	-1	3,564	-0.03%
2019/02/15	1	43.70	0	0.00	43.30	1	3,522	0.03%
2019/02/14	5	43.80	0	0.00	43.70	5	3,512	0.14%
2019/02/13	2	43.40	0	0.00	43.00	2	3,482	0.06%
2019/02/12	0.4	43.20	1	43.00	43.35	-0.6	3,456	-0.02%
2019/01/30	0	0.00	1	43.65	43.00	-1	3,451	-0.03%
2019/01/29	1	43.75	1	43.30	43.35	0	3,481	0.00%
2019/01/28	1	44.60	1	44.75	44.40	0	3,505	0.00%
2019/01/25	1	44.25	0	0.00	44.10	1	3,574	0.03%
2019/01/24	0	0.00	1	43.55	43.65	-1	3,590	-0.03%
2019/01/22	1	44.00	0	0.00	43.35	1	3,669	0.03%
2019/01/21	1	43.70	0	0.00	44.50	1	3,757	0.03%
2019/01/15	4	43.20	2	43.13	43.20	2	3,927	0.05%
2019/01/14	0	0.00	2	43.28	43.30	-2	3,847	-0.05%
2019/01/08	3	41.30	3	41.10	41.10	0	3,839	0.00%
2019/01/02	2	42.45	0	0.00	42.60	2	3,940	0.05%
2018/12/28	0	0.00	1	42.35	42.30	-1	3,955	-0.03%
2018/12/27	1	41.35	5	41.65	41.40	-4	4,015	-0.10%
2018/12/26	1	45.20	1	45.45	41.00	0	4,045	0.00%
2018/12/25	8	41.77	8	41.89	42.25	0	3,913	0.00%
2018/12/22	0	0.00	1	38.80	38.80	-1	3,862	-0.03%
2018/12/19	1	39.75	2	40.28	40.15	-1	3,897	-0.03%
2018/12/18	5	40.92	1	41.15	40.30	4	3,914	0.10%
2018/12/17	3	41.37	4	41.55	41.45	-1	4,058	-0.02%
2018/12/14	0	0.00	3	40.37	40.45	-3	4,155	-0.07%
2018/12/13	1	40.90	0	0.00	40.60	1	4,160	0.02%
2018/12/12	2	40.90	2	41.65	41.50	0	4,166	0.00%
2018/12/11	3	39.90	1	39.35	40.65	2	4,169	0.05%
2018/12/10	1	39.00	0	0.00	38.75	1	4,183	0.02%
2018/12/06	0	0.00	1	41.25	39.50	-1	4,326	-0.02%
2018/12/04	0	0.00	3	42.20	41.80	-3	4,542	-0.07%
2018/12/03	1	42.50	5	42.58	42.00	-4	4,711	-0.08%
2018/11/29	2	41.45	0	0.00	41.00	2	4,804	0.04%
2018/11/27	0	0.00	1	38.20	39.10	-1	5,358	-0.02%
2018/11/23	2	36.23	0	0.00	36.00	2	5,385	0.04%
2018/11/22	0	0.00	2	36.45	36.10	-2	5,414	-0.04%
2018/11/21	1	35.75	1	36.35	36.95	0	5,308	0.00%
2018/11/20	3	36.20	2	36.45	36.25	1	5,245	0.02%
2018/11/16	0	0.00	3	34.15	33.90	-3	5,164	-0.06%
2018/11/14	3	32.45	0	0.00	32.35	3	5,172	0.06%
2018/11/13	1	31.75	1	32.80	32.90	0	5,203	0.00%
2018/11/12	1	33.40	0	0.00	32.60	1	5,232	0.02%
2018/11/09	0	0.00	1	33.35	33.40	-1	5,285	-0.02%
2018/11/08	1	33.40	0	0.00	33.20	1	5,324	0.02%
2018/11/06	0	0.00	1	34.50	32.00	-1	5,405	-0.02%
2018/11/05	1	33.10	0	0.00	33.70	1	5,394	0.02%
2018/11/02	5	33.95	3	34.37	33.75	2	5,406	0.04%
2018/11/01	1	32.50	0	0.00	32.80	1	5,375	0.02%
2018/10/31	0	0.00	4	31.41	32.00	-4	5,331	-0.08%
2018/10/30	0	0.00	2	28.00	30.40	-2	5,274	-0.04%
2018/10/29	2	29.80	2	30.23	29.60	0	5,226	0.00%
2018/10/26	12	30.39	0	0.00	29.80	12	5,098	0.24%
2018/10/25	3	32.40	2	32.40	32.40	1	5,023	0.02%
2018/10/24	2	37.63	2	38.40	36.00	0	5,014	0.00%
2018/10/23	4	39.00	1	40.70	39.00	3	4,968	0.06%
2018/10/22	0	0.00	2	40.40	41.10	-2	4,950	-0.04%
2018/10/19	4	40.33	3	40.45	40.80	1	4,962	0.02%
2018/10/18	0	0.00	4	42.09	42.30	-4	4,942	-0.08%
2018/10/17	2	41.80	1	42.50	41.65	1	4,936	0.02%
2018/10/16	2	41.08	1	42.00	41.40	1	4,941	0.02%
2018/10/12	2	38.80	0	0.00	39.60	2	5,006	0.04%
2018/10/11	0	0.00	2	39.10	38.70	-2	4,972	-0.04%
2018/10/05	11	45.17	0	0.00	45.00	11	5,005	0.22%
2018/10/04	3	49.00	0	0.00	48.65	3	4,925	0.06%
2018/10/03	1	50.60	0	0.00	50.50	1	4,879	0.02%
2018/09/27	4	56.30	0	0.00	55.20	4	4,844	0.08%
2018/09/26	2	57.75	0	0.00	56.90	2	4,878	0.04%
2018/09/21	3	57.23	1	58.90	58.50	2	4,855	0.04%
2018/09/20	1	60.20	2	62.95	60.20	-1	4,731	-0.02%
2018/09/19	1	66.90	0	0.00	66.80	1	4,615	0.02%
2018/09/18	1	67.10	1	67.60	67.50	0	4,608	0.00%
2018/09/17	1	66.40	2	67.05	67.90	-1	4,587	-0.02%
2018/09/14	1	65.60	1	66.00	65.60	0	4,546	0.00%
2018/09/12	4	64.68	3	65.13	64.70	1	4,494	0.02%
2018/09/11	2	68.85	1	68.10	68.40	1	4,384	0.02%
2018/09/10	1	67.10	2	66.40	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	3	69.63	69.90	-3	4,199	-0.07%
2018/09/06	1	67.60	0	0.00	67.80	1	3,989	0.03%
2018/09/05	2	69.35	2	68.65	68.50	0	3,943	0.00%
2018/09/04	6	70.23	6	70.00	67.50	0	3,797	0.00%
2018/09/03	6	73.05	4	73.28	69.50	2	3,528	0.06%
2018/08/31	4	68.65	7	69.69	71.60	-3	3,104	-0.10%
2018/08/24	1	64.20	1	63.50	64.00	0	3,033	0.00%
2018/08/23	1	64.20	3	63.83	64.20	-2	3,006	-0.07%
2018/08/21	1	62.70	1	63.10	63.00	0	2,969	0.00%
2018/08/20	0	0.00	2	62.40	63.00	-2	2,982	-0.07%
2018/08/17	1	62.30	3	62.00	62.00	-2	3,034	-0.07%
2018/08/15	1	59.20	1	60.80	61.00	0	2,975	0.00%
2018/08/14	4	57.90	2	58.25	61.00	2	2,934	0.07%
2018/08/13	0	0.00	8	58.36	60.10	-8	2,889	-0.28%
2018/08/10	2	59.30	3	59.93	60.10	-1	2,842	-0.04%
2018/08/09	4.3	59.10	6	59.78	59.10	-1.7	2,820	-0.06%
2018/08/08	3	60.70	6	61.00	61.50	-3	2,780	-0.11%
2018/08/07	6	59.57	0	0.00	58.90	6	2,726	0.22%
2018/08/06	1	60.00	2	59.70	59.50	-1	2,733	-0.04%
2018/08/03	1	58.60	2	60.15	58.90	-1	2,777	-0.04%
2018/08/02	2	60.15	2	60.00	59.90	0	2,774	0.00%
2018/08/01	2	61.10	1	61.50	60.70	1	2,802	0.04%
2018/07/31	3	59.97	4	60.30	60.00	-1	2,849	-0.04%
2018/07/30	3	61.83	0	0.00	61.80	3	2,872	0.10%
2018/07/26	1	64.30	1	64.20	64.20	0	2,901	0.00%
2018/07/25	1	65.20	0	0.00	65.00	1	3,045	0.03%
2018/07/24	1	66.80	0	0.00	66.10	1	3,197	0.03%
2018/07/23	1	67.30	0	0.00	66.70	1	3,327	0.03%
2018/07/20	2	66.60	2	67.20	67.30	0	3,361	0.00%
2018/07/19	3	65.27	2	65.30	65.00	1	3,421	0.03%
2018/07/18	1	65.30	1	67.10	66.40	0	3,464	0.00%
2018/07/16	1	66.50	0	0.00	66.90	1	3,442	0.03%
2018/07/13	0	0.00	3	66.00	67.10	-3	3,460	-0.09%
2018/07/11	0	0.00	1	63.40	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	4	63.00	63.40	-4	3,429	-0.12%
2018/07/06	1	62.60	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	61.90	6	63.07	62.70	-5	3,588	-0.14%
2018/07/04	4	63.13	6	62.48	62.90	-2	3,656	-0.06%
2018/07/03	1	60.80	10	60.50	60.10	-9	3,597	-0.25%
2018/06/20	1	60.20	0	0.00	60.40	1	3,866	0.03%
2018/06/19	2	61.95	0	0.00	61.10	2	3,938	0.05%
2018/06/15	1	62.00	0	0.00	62.70	1	4,054	0.02%
2018/06/14	2	61.90	0	0.00	61.80	2	4,076	0.05%
2018/06/13	1	62.40	1	62.00	62.00	0	4,232	0.00%
2018/06/12	1	61.60	0	0.00	61.60	1	4,273	0.02%
2018/06/11	0	0.00	1	63.50	62.50	-1	4,307	-0.02%
2018/06/07	0.2	64.10	0	0.00	64.20	0.2	4,605	0.00%
2018/06/04	0	0.00	1	63.80	63.30	-1	4,947	-0.02%
2018/05/31	1	62.70	1	62.30	63.40	0	5,726	0.00%
2018/05/29	0	0.00	1	63.80	63.80	-1	6,348	-0.02%
2018/05/28	21.2	64.64	20	64.00	64.00	1.2	6,402	0.02%
2018/05/25	1	66.10	3	64.83	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	3	62.03	63.00	-3	6,547	-0.05%
2018/05/23	3	61.20	0	0.00	61.20	3	6,644	0.05%
2018/05/22	0	0.00	2	62.80	62.80	-2	6,739	-0.03%
2018/05/21	2	62.60	0	0.00	63.00	2	6,948	0.03%
2018/05/18	1	63.00	2	62.55	62.50	-1	7,111	-0.01%
2018/05/14	0	0.00	2	66.00	66.50	-2	7,920	-0.03%
2018/05/11	2	66.25	1	68.50	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.00	67.50	-1	8,198	-0.01%
2018/05/09	5	65.82	5	66.30	66.30	0	8,402	0.00%
2018/05/08	1	66.60	3	66.77	67.40	-2	8,699	-0.02%
2018/05/07	2	68.80	4	68.65	68.10	-2	8,877	-0.02%
2018/05/04	2	67.70	0	0.00	66.50	2	9,589	0.02%
2018/05/03	2	65.30	0	0.00	68.40	2	10,151	0.02%
2018/05/02	7	67.14	3	68.13	66.60	4	10,875	0.04%
2018/04/30	13	66.71	11	67.28	67.00	2	11,082	0.02%
2018/04/27	1	58.10	0	0.00	62.00	1	10,952	0.01%
2018/04/26	0	0.00	1	60.70	59.70	-1	10,891	-0.01%
2018/04/25	1	59.90	0	0.00	60.00	1	10,922	0.01%
2018/04/24	2	65.25	1	66.60	65.10	1	10,906	0.01%
2018/04/23	1	66.50	0	0.00	67.00	1	10,954	0.01%
2018/04/20	0	0.00	3	67.87	67.10	-3	11,109	-0.03%
2018/04/19	4	66.25	5	67.44	68.80	-1	11,216	-0.01%
2018/04/18	2	65.90	0	0.00	65.20	2	11,206	0.02%
2018/04/17	5	66.80	0	0.00	66.40	5	11,212	0.04%
2018/04/16	0	0.00	2	66.00	66.80	-2	11,251	-0.02%
2018/04/13	0	0.00	7	66.00	65.00	-7	11,315	-0.06%
2018/04/11	4	68.03	1.6	65.70	65.70	2.4	11,398	0.02%
2018/04/10	8	72.05	0	0.00	70.00	8	11,276	0.07%
2018/04/09	0	0.00	1	71.00	70.20	-1	11,241	-0.01%
2018/03/30	1	70.20	2	70.05	69.70	-1	11,285	-0.01%
2018/03/29	1	69.30	1	69.40	69.40	0	11,386	0.00%
2018/03/28	0	0.00	1	70.20	69.30	-1	11,411	-0.01%
2018/03/27	1	71.50	0	0.00	70.90	1	11,389	0.01%
2018/03/26	2	70.10	2	70.60	69.50	0	11,401	0.00%
2018/03/23	2.1	70.48	6	69.45	71.00	-3.9	11,432	-0.03%
2018/03/22	0.2	72.00	14	72.41	72.00	-13.8	11,569	-0.12%
2018/03/21	17	75.79	1	74.70	73.50	16	11,517	0.14%
2018/03/20	2	74.40	3	74.37	74.00	-1	11,444	-0.01%
2018/03/19	15	73.37	10	73.50	73.80	5	11,444	0.04%
2018/03/16	10	73.50	10	71.80	71.70	0	11,405	0.00%
2018/03/15	2	73.10	3	72.73	73.00	-1	11,464	-0.01%
2018/03/14	15	73.03	18	71.97	72.60	-3	11,486	-0.03%
2018/03/13	51	71.35	56	72.63	73.20	-5	11,526	-0.04%
2018/03/12	7	70.71	3	70.27	69.10	4	11,502	0.03%
2018/03/09	5	72.16	5	71.40	71.00	0	11,640	0.00%
2018/03/08	8	75.11	8	74.98	74.60	0	11,780	0.00%
2018/03/07	4	75.88	11	75.07	73.80	-7	11,676	-0.06%
2018/03/06	32	78.78	24	78.45	77.50	8	11,716	0.07%
2018/03/05	56	72.78	58	73.31	75.40	-2	11,460	-0.02%
2018/03/02	19	67.97	12	68.69	68.60	7	11,349	0.06%
2018/03/01	3	66.73	2	67.40	66.70	1	11,392	0.01%
2018/02/27	3	66.80	5	67.98	67.90	-2	11,572	-0.02%
2018/02/26	5	67.74	1	66.30	66.20	4	11,445	0.03%
2018/02/23	4	69.65	1	69.50	68.60	3	11,346	0.03%
2018/02/22	3	69.03	7	69.59	68.80	-4	11,322	-0.04%
2018/02/21	11	70.85	14	71.22	71.10	-3	11,333	-0.03%
2018/02/12	13	69.38	3	68.87	66.20	10	11,211	0.09%
2018/02/09	2	68.10	2	66.20	68.20	0	11,239	0.00%
2018/02/08	30	70.83	29	68.98	69.10	1	11,150	0.01%
2018/02/07	6	71.60	1	74.90	74.90	5	10,986	0.05%
2018/02/06	2	67.40	1	70.20	68.10	1	10,953	0.01%
2018/02/05	13	74.52	24	75.04	74.00	-11	10,852	-0.10%
2018/02/02	6	78.13	53	78.17	78.10	-47	10,763	-0.44%
2018/02/01	6	79.95	30	79.58	77.90	-24	10,709	-0.22%
2018/01/31	48	77.34	79	79.51	81.80	-31	10,660	-0.29%
2018/01/30	3	80.77	7	80.27	79.80	-4	10,623	-0.04%
2018/01/29	37	79.46	122	81.16	82.80	-85	10,536	-0.81%	大賣/
2018/01/26	18	72.23	53.3	74.91	75.90	-35.3	9,824	-0.36%
2018/01/25	21	70.20	17.8	70.76	69.00	3.2	9,269	0.03%
2018/01/24	7	67.69	34.6	65.46	68.30	-27.6	8,504	-0.32%
2018/01/23	7	63.03	3	63.47	62.10	4	8,168	0.05%
2018/01/22	6	62.62	20	62.11	63.50	-14	8,143	-0.17%
2018/01/19	4	62.73	7	61.69	61.70	-3	8,102	-0.04%
2018/01/18	254	63.59	13	63.96	63.50	241	8,028	3.00%	大買/鉅額交易
2018/01/17	11	63.09	1	63.10	62.70	10	7,988	0.13%
2018/01/16	0	0.00	2	63.05	63.50	-2	7,915	-0.03%
2018/01/15	0	0.00	7	60.09	60.80	-7	7,863	-0.09%
2018/01/12	3	56.17	3	56.53	57.20	0	7,865	0.00%
2018/01/10	1	57.00	2	56.00	56.00	-1	7,798	-0.01%
2018/01/09	4	58.80	0	0.00	58.30	4	7,737	0.05%
2018/01/08	2	56.75	2	58.30	60.00	0	7,653	0.00%
2018/01/05	3	58.87	1	58.80	58.50	2	7,547	0.03%
2018/01/04	5	59.64	3	60.10	59.70	2	7,531	0.03%
2018/01/03	1	58.40	1	59.60	60.30	0	7,503	0.00%
2018/01/02	1	57.00	0	0.00	57.30	1	7,443	0.01%