智原 (3035)-元大-天母券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	6.2	289.58	57	290.80	295.50	-50.9	10,648	-0.48%
2024/04/25	17.1	285.17	12.1	283.20	279.00	5	10,729	0.05%
2024/04/24	54.1	296.40	60	296.89	294.50	-5.9	10,820	-0.05%
2024/04/23	4.2	292.21	3	292.33	295.00	1.2	11,021	0.01%
2024/04/22	30.2	298.52	7.2	301.42	290.00	23	11,541	0.20%
2024/04/19	46.2	315.27	43.1	304.71	306.00	3.1	11,660	0.03%
2024/04/18	4.1	318.50	19.2	319.04	322.00	-15.1	12,058	-0.13%
2024/04/17	10.5	314.91	5	316.70	314.00	5.5	12,758	0.04%
2024/04/16	39.3	307.43	106	310.19	313.00	-66.7	12,920	-0.52%	大賣/
2024/04/15	21	315.33	12	314.96	312.50	9	13,093	0.07%
2024/04/12	6.2	318.28	6	320.00	323.00	0.2	13,337	0.00%
2024/04/11	28.3	320.82	2.2	321.79	318.50	26.2	13,637	0.19%
2024/04/10	39	329.23	60	330.34	329.00	-21	13,758	-0.15%
2024/04/09	84.1	332.46	83	334.06	329.00	1	14,098	0.01%
2024/04/08	39.1	341.45	34	340.35	338.00	5.1	14,140	0.04%
2024/04/03	68.1	342.43	67	343.66	345.00	1.1	14,171	0.01%
2024/04/02	9.1	349.74	9	351.28	347.50	0.1	14,312	0.00%
2024/04/01	38.1	350.51	39	352.15	349.00	-1	14,392	-0.01%
2024/03/29	2	346.49	3	343.00	344.00	-1	14,472	-0.01%
2024/03/28	0.1	338.50	0	0.00	334.50	0.1	14,504	0.00%
2024/03/26	10.3	345.20	4.1	339.93	339.50	6.2	14,942	0.04%
2024/03/25	60.3	354.49	24	358.60	349.00	36.3	15,108	0.24%
2024/03/22	5	348.92	5	349.51	351.50	0	15,234	0.00%
2024/03/21	6	346.75	2	349.25	345.50	4	15,435	0.03%
2024/03/20	2	351.50	7	352.50	347.50	-5	15,647	-0.03%
2024/03/19	8.1	350.91	5	351.70	350.00	3.1	15,930	0.02%
2024/03/18	2.1	352.80	2	356.00	359.00	0.1	16,292	0.00%
2024/03/15	9.1	362.67	9	357.44	354.50	0.1	16,844	0.00%
2024/03/14	36	349.05	67	353.86	362.00	-31	16,946	-0.18%
2024/03/13	5.2	348.29	2	346.50	345.00	3.2	17,056	0.02%
2024/03/12	1	370.50	0	0.00	361.50	1	17,194	0.01%
2024/03/11	9.1	368.08	9	368.84	363.00	0.1	17,407	0.00%
2024/03/08	11.2	372.43	6.6	376.08	362.50	4.6	17,626	0.03%
2024/03/07	30.5	383.72	3	389.03	375.00	27.4	17,877	0.15%
2024/03/06	14.6	387.03	11	388.05	392.00	3.6	18,100	0.02%
2024/03/05	9.1	410.32	6	406.42	401.00	3.1	18,356	0.02%
2024/03/04	3	408.66	7.2	407.03	403.00	-4.2	18,934	-0.02%
2024/03/01	11	399.55	7.2	399.03	398.50	3.8	19,232	0.02%
2024/02/29	5	384.51	14.1	387.67	387.00	-9.1	19,198	-0.05%
2024/02/27	23.2	381.22	25.3	382.96	382.00	-2.1	19,253	-0.01%
2024/02/26	17	381.71	1	380.50	380.00	16	19,419	0.08%
2024/02/23	5.2	388.00	15	387.70	386.00	-9.8	19,620	-0.05%
2024/02/22	16.1	385.61	20	389.43	382.00	-3.9	19,604	-0.02%
2024/02/21	46.2	383.22	20.2	384.16	380.00	26	19,883	0.13%
2024/02/20	8.7	409.74	4.1	407.59	400.00	4.6	19,888	0.02%
2024/02/19	9.3	424.21	8.2	424.73	415.00	1.1	19,708	0.01%
2024/02/16	9.2	446.17	10.2	447.13	441.50	-1	19,710	-0.01%
2024/02/15	16.1	443.99	5.2	447.21	455.00	10.9	19,626	0.06%
2024/02/05	3.1	419.34	3	418.33	418.00	0.1	19,452	0.00%
2024/02/02	21.1	427.69	34	423.09	421.00	-12.9	19,498	-0.07%
2024/02/01	9.2	415.08	6	413.92	411.00	3.2	19,353	0.02%
2024/01/31	4	423.25	2	417.25	416.50	2	19,344	0.01%
2024/01/30	2	423.85	3	427.33	430.00	-1	19,350	-0.01%
2024/01/29	3	419.85	3	422.50	420.50	0	19,371	0.00%
2024/01/26	7	429.78	5	428.10	422.00	2	19,472	0.01%
2024/01/25	4	436.00	3	435.33	439.50	1	19,553	0.01%
2024/01/24	2.1	427.05	3.5	428.43	429.00	-1.4	19,605	-0.01%
2024/01/23	1.2	439.45	7	439.71	437.00	-5.8	19,739	-0.03%
2024/01/22	6	442.58	7.1	444.20	448.00	-1.1	19,787	-0.01%
2024/01/19	7.1	437.63	13	435.54	430.00	-5.9	19,771	-0.03%
2024/01/18	9	424.09	13	422.35	423.50	-4	19,624	-0.02%
2024/01/17	12.1	431.46	10.1	430.20	428.00	2	19,804	0.01%
2024/01/16	27.1	426.80	31.4	430.64	429.50	-4.4	19,718	-0.02%
2024/01/15	9.3	417.18	7	416.14	411.50	2.3	19,409	0.01%
2024/01/12	13.1	426.16	10.1	419.88	421.50	2.9	19,403	0.02%
2024/01/11	12.1	402.82	22.5	403.16	422.50	-10.5	19,203	-0.05%
2024/01/10	2.1	385.64	1	386.00	387.00	1.1	18,815	0.01%
2024/01/09	21.1	377.30	7.6	381.05	375.50	13.5	19,198	0.07%
2024/01/08	5	383.39	5.3	384.78	377.00	-0.3	19,208	0.00%
2024/01/05	16	376.53	32.8	381.13	384.00	-16.8	19,186	-0.09%
2024/01/04	5.5	369.00	6.1	370.91	372.00	-0.6	19,117	0.00%
2024/01/03	9.1	368.16	48.2	368.09	373.00	-39.1	19,381	-0.20%
2024/01/02	30	353.42	16	356.75	360.00	14	19,188	0.07%
2023/12/29	11.2	352.87	13	355.54	357.00	-1.8	19,396	-0.01%
2023/12/28	32.4	358.67	7	360.93	354.50	25.4	19,425	0.13%
2023/12/27	1	359.50	32	360.64	362.50	-31	19,385	-0.16%
2023/12/26	20	362.15	14.2	363.35	361.00	5.8	19,483	0.03%
2023/12/25	3.3	356.39	2	357.00	357.00	1.3	19,539	0.01%
2023/12/22	7	356.93	41.2	356.48	358.00	-34.2	19,741	-0.17%
2023/12/21	62.6	352.89	15	353.60	350.50	47.6	19,791	0.24%
2023/12/20	18	368.28	9	369.44	365.50	9	19,736	0.05%
2023/12/19	11	365.27	49	368.73	373.50	-38	19,880	-0.19%
2023/12/18	52.1	369.80	52	371.97	367.00	0.1	20,079	0.00%
2023/12/15	41.1	366.86	18	373.81	361.00	23.1	20,106	0.11%
2023/12/14	23.2	368.82	34.1	372.64	369.00	-10.9	20,167	-0.05%
2023/12/13	37.3	370.36	15.1	374.23	368.00	22.2	20,049	0.11%
2023/12/12	40	372.58	54.4	374.55	382.50	-14.4	20,136	-0.07%
2023/12/11	22	364.86	3	367.33	361.50	19	19,961	0.10%
2023/12/08	35.2	361.83	61	366.98	370.00	-25.8	20,159	-0.13%
2023/12/07	25	359.98	13	364.15	357.50	12	20,283	0.06%
2023/12/06	28.1	364.80	48	371.11	361.50	-19.9	20,444	-0.10%
2023/12/05	26.4	365.57	5.5	365.22	363.50	21	20,557	0.10%
2023/12/04	35.3	380.62	26	381.58	380.00	9.3	20,635	0.05%
2023/12/01	7.4	384.29	6.2	387.45	391.00	1.2	20,733	0.01%
2023/11/30	14	379.00	14.1	379.76	385.50	-0.1	20,695	0.00%
2023/11/29	22.3	369.35	24.6	371.11	380.00	-2.3	20,458	-0.01%
2023/11/28	23.1	340.48	41.1	341.42	361.00	-18	20,092	-0.09%
2023/11/27	20.1	334.56	3	331.50	331.00	17.1	19,840	0.09%
2023/11/24	5	338.50	26	340.08	344.00	-21	20,119	-0.10%
2023/11/23	24.2	338.31	12	335.00	336.00	12.2	20,142	0.06%
2023/11/22	15	347.83	21.1	348.08	346.00	-6.1	20,082	-0.03%
2023/11/21	15	344.77	21.2	346.65	342.50	-6.2	20,170	-0.03%
2023/11/20	24.4	352.28	16	351.47	345.00	8.4	20,428	0.04%
2023/11/17	8	332.19	34.1	334.66	351.00	-26.1	20,281	-0.13%
2023/11/16	10.1	317.85	29	318.97	319.50	-18.9	20,030	-0.09%
2023/11/15	20.2	329.56	12	329.75	320.50	8.2	20,265	0.04%
2023/11/14	5	332.80	2	331.75	331.00	3	20,648	0.01%
2023/11/13	7	332.64	8	331.69	334.00	-1	21,080	0.00%
2023/11/10	4.1	331.32	4	328.63	323.50	0.1	21,400	0.00%
2023/11/09	3.2	331.53	4	330.88	333.50	-0.8	21,561	0.00%
2023/11/08	10	332.35	3	333.82	335.50	7	21,750	0.03%
2023/11/07	3	326.83	5	328.70	328.50	-2	21,883	-0.01%
2023/11/06	30	330.70	5	327.51	332.00	25	21,808	0.11%
2023/11/03	4	324.63	16	325.72	322.00	-12	21,652	-0.06%
2023/11/02	4	323.13	24	316.75	324.00	-20	21,438	-0.09%
2023/11/01	19.1	303.78	20.1	304.15	302.50	-1	21,213	0.00%
2023/10/31	28.2	318.00	10.3	323.62	302.00	17.8	21,011	0.08%
2023/10/30	11.2	319.48	13	319.39	326.00	-1.8	20,706	-0.01%
2023/10/27	4	312.36	4	311.75	308.50	0	20,545	0.00%
2023/10/26	6.1	317.59	9.1	319.27	318.00	-3	20,428	-0.01%
2023/10/25	13.3	329.16	10.3	330.59	325.00	3	20,272	0.01%
2023/10/24	5.1	337.19	4	336.88	339.50	1.1	20,005	0.01%
2023/10/23	19	334.05	19.5	335.80	338.50	-0.5	19,784	0.00%
2023/10/20	6.1	335.05	8	337.68	334.50	-1.9	19,531	-0.01%
2023/10/19	18.2	343.65	11	344.27	343.00	7.2	19,944	0.04%
2023/10/18	8	351.99	15	349.60	351.00	-7	20,269	-0.03%
2023/10/17	15.3	358.80	16.5	359.35	352.50	-1.2	20,249	-0.01%
2023/10/16	10.4	343.27	5	343.90	350.00	5.4	20,262	0.03%
2023/10/13	14.3	335.79	13	338.50	343.00	1.3	20,547	0.01%
2023/10/12	8	337.81	18	339.84	345.00	-10	20,918	-0.05%
2023/10/11	33.4	333.93	29.4	335.62	331.00	4.1	21,100	0.02%
2023/10/06	12	319.29	4	317.65	323.00	8	21,221	0.04%
2023/10/05	6.3	315.05	29	310.68	321.00	-22.8	21,269	-0.11%
2023/10/04	11.3	299.67	61.2	299.83	303.00	-49.9	21,347	-0.23%
2023/10/03	25	308.04	3	304.17	304.00	22	21,588	0.10%
2023/10/02	59	313.01	80	315.23	312.50	-21	21,981	-0.10%
2023/09/28	24.2	306.80	22.1	308.57	306.00	2.1	22,153	0.01%
2023/09/27	9.1	301.01	10	303.05	306.00	-0.9	22,691	0.00%
2023/09/26	39	305.79	32	307.70	303.00	7	22,997	0.03%
2023/09/25	29.1	311.55	9	311.67	309.50	20.1	23,198	0.09%
2023/09/22	89	301.72	131.1	302.27	304.50	-42.1	23,162	-0.18%	大賣/
2023/09/21	53.2	301.77	73.1	305.08	298.00	-19.9	23,315	-0.09%
2023/09/20	73	318.83	74.2	321.14	315.50	-1.2	23,080	-0.01%
2023/09/19	62.4	330.42	87	326.26	322.50	-24.6	23,122	-0.11%
2023/09/18	3.1	341.56	3	343.00	344.50	0.1	23,117	0.00%
2023/09/15	53.6	350.01	33.1	352.23	338.00	20.5	23,086	0.09%
2023/09/14	77	354.32	21.2	355.95	356.50	55.8	22,723	0.25%
2023/09/13	13	332.85	49.4	332.90	348.00	-36.4	22,482	-0.16%
2023/09/12	28.3	337.37	7	331.84	325.50	21.3	22,316	0.10%
2023/09/11	26.1	349.75	22.3	349.05	346.50	3.9	22,193	0.02%
2023/09/08	35.1	358.86	37.1	360.61	360.00	-2.1	21,987	-0.01%
2023/09/07	18.2	364.04	21.3	367.21	369.50	-3	21,976	-0.01%
2023/09/06	18	360.14	23.7	360.98	367.00	-5.7	21,685	-0.03%
2023/09/05	20	344.98	56.3	352.24	357.00	-36.3	21,301	-0.17%
2023/09/04	22	340.07	26	341.75	345.00	-4	21,044	-0.02%
2023/09/01	23	341.96	12.1	347.55	335.00	10.9	20,849	0.05%
2023/08/31	10	343.75	16	343.63	345.00	-6	20,501	-0.03%
2023/08/30	50.1	345.71	35	347.60	342.00	15	20,321	0.07%
2023/08/29	37	334.19	38	337.57	335.50	-1	19,928	0.00%
2023/08/28	20.1	331.95	43	330.64	335.00	-22.9	19,742	-0.12%
2023/08/25	54.2	335.06	48	336.42	334.00	6.2	19,539	0.03%
2023/08/24	125.2	339.30	53.1	344.89	333.00	72.2	19,248	0.37%	大買/
2023/08/23	42.2	334.69	47	336.48	340.50	-4.8	19,019	-0.03%
2023/08/22	50	344.24	47	346.35	341.00	3	18,776	0.02%
2023/08/21	34	335.93	32.2	338.30	335.50	1.8	18,741	0.01%
2023/08/18	67.1	342.48	35.3	345.18	328.00	31.8	18,462	0.17%
2023/08/17	61.2	357.75	51.2	359.35	357.00	9.9	17,899	0.06%
2023/08/16	24.2	336.89	17.1	338.64	341.00	7.1	17,419	0.04%
2023/08/15	14	325.18	114.2	322.33	334.00	-100.2	17,012	-0.59%	大賣/
2023/08/14	19.1	301.65	15	301.80	304.00	4.1	16,725	0.02%
2023/08/11	10.1	296.88	14.2	295.06	293.50	-4.2	16,465	-0.03%
2023/08/10	11.3	279.49	2	282.00	280.00	9.3	16,235	0.06%
2023/08/09	1	302.00	7	293.43	301.00	-6	16,253	-0.04%
2023/08/08	23.1	290.22	0	0.00	295.50	23.1	16,287	0.14%
2023/08/07	104.1	303.93	10.4	295.24	307.50	93.7	16,315	0.57%	大買/
2023/08/04	36.3	275.82	5.1	285.26	281.50	31.2	16,299	0.19%
2023/08/02	11.3	291.81	4	297.50	281.00	7.3	16,296	0.05%
2023/08/01	1	312.00	3.3	324.84	312.00	-2.3	16,305	-0.01%
2023/07/31	13.3	320.05	11.6	325.02	326.00	1.7	16,364	0.01%
2023/07/28	7	319.29	2	321.25	319.50	5	16,321	0.03%
2023/07/27	11.3	318.78	0.3	313.92	331.00	11	16,358	0.07%
2023/07/26	9.3	344.49	5	343.19	340.00	4.3	16,321	0.03%
2023/07/25	1	386.97	8	384.53	377.50	-7	16,440	-0.04%
2023/07/24	36.2	384.39	19	388.60	377.50	17.2	16,601	0.10%
2023/07/21	20.2	362.75	36	363.95	379.50	-15.8	16,376	-0.10%
2023/07/20	14	334.92	11	334.04	345.00	3	15,962	0.02%
2023/07/19	13	333.35	13.4	332.21	329.00	-0.4	15,782	0.00%
2023/07/18	15.1	319.39	12	322.31	314.00	3	15,305	0.02%
2023/07/17	19	316.34	22.1	315.74	319.00	-3.1	14,809	-0.02%
2023/07/14	13	287.96	29.3	282.84	295.00	-16.3	14,264	-0.11%
2023/07/13	15.6	273.74	17.4	271.74	268.50	-1.8	13,808	-0.01%
2023/07/12	0.2	261.35	6	259.75	260.50	-5.8	13,253	-0.04%
2023/07/11	68.5	263.34	12.2	265.40	262.00	56.3	13,097	0.43%
2023/07/10	8.1	251.59	9	251.17	253.50	-0.9	12,812	-0.01%
2023/07/07	9.3	242.73	12.2	245.45	244.50	-2.8	12,591	-0.02%
2023/07/06	9.1	258.18	7.2	258.44	253.50	1.9	12,163	0.02%
2023/07/05	12	256.08	13.3	256.29	255.50	-1.2	11,910	-0.01%
2023/07/04	9	243.76	10.7	239.87	250.50	-1.7	11,417	-0.02%
2023/07/03	12	223.63	24	223.42	228.00	-12	11,054	-0.11%
2023/06/30	10	212.30	7.1	211.63	211.00	2.9	10,835	0.03%
2023/06/29	15	210.00	29	210.77	210.00	-14	10,851	-0.13%
2023/06/28	2.1	199.80	1.2	202.50	201.00	0.9	10,717	0.01%
2023/06/27	11	201.27	2.3	202.60	198.00	8.8	11,051	0.08%
2023/06/26	5.1	201.41	10	204.85	202.00	-4.9	11,102	-0.04%
2023/06/21	8	194.73	12	196.37	199.00	-4	11,496	-0.03%
2023/06/20	4	198.25	29	196.48	196.00	-25	11,548	-0.22%
2023/06/19	5.1	196.59	8	197.31	196.50	-2.9	11,706	-0.02%
2023/06/16	11.7	192.35	33	193.33	193.00	-21.3	11,603	-0.18%
2023/06/15	11	190.36	46.5	186.84	190.00	-35.5	11,553	-0.31%
2023/06/14	33.1	186.28	21.4	186.50	186.00	11.6	11,600	0.10%
2023/06/13	8.1	187.19	13.2	185.79	187.50	-5.1	11,641	-0.04%
2023/06/12	6.2	176.07	2	175.25	174.50	4.2	11,506	0.04%
2023/06/09	0.1	173.50	2	173.00	173.50	-1.9	11,537	-0.02%
2023/06/08	1.1	167.73	1.2	168.42	168.50	-0.1	11,624	0.00%
2023/06/07	0	172.00	5	172.00	172.00	-5	11,779	-0.04%
2023/06/05	1.1	173.00	3	173.17	173.00	-1.9	12,355	-0.02%
2023/06/02	3	172.67	3.1	173.80	172.00	-0.1	12,416	0.00%
2023/06/01	0.1	171.81	2	171.50	173.00	-1.9	12,476	-0.02%
2023/05/31	0	172.38	0	0.00	171.50	0	12,750	0.00%
2023/05/30	2.1	171.28	3	171.83	172.50	-1	12,802	-0.01%
2023/05/29	8	174.00	6	174.67	173.50	2	12,820	0.02%
2023/05/26	4	171.63	13.1	168.63	168.50	-9.1	12,907	-0.07%
2023/05/25	14.5	172.79	10	174.85	170.50	4.5	13,281	0.03%
2023/05/24	6.1	167.18	9	167.83	167.00	-2.9	13,602	-0.02%
2023/05/23	4	171.88	7	170.21	171.00	-3	13,714	-0.02%
2023/05/22	7.1	169.58	17	169.09	168.50	-9.9	13,833	-0.07%
2023/05/19	8	171.50	5.1	171.68	172.00	2.9	13,863	0.02%
2023/05/18	7	167.79	4	167.88	167.50	3	13,979	0.02%
2023/05/17	3	164.33	6	165.50	166.50	-3	14,073	-0.02%
2023/05/16	4	163.51	1	163.00	162.00	3	14,134	0.02%
2023/05/15	3.1	162.69	9	163.67	164.50	-5.9	14,162	-0.04%
2023/05/12	3	165.17	4	166.63	167.00	-1	14,331	-0.01%
2023/05/11	4.2	165.74	5	164.50	164.50	-0.8	14,585	-0.01%
2023/05/10	3	169.33	1	170.00	169.50	2	15,086	0.01%
2023/05/09	1.2	168.46	12	166.67	168.00	-10.8	15,223	-0.07%
2023/05/08	5	171.00	3.1	171.23	168.50	1.9	15,458	0.01%
2023/05/05	3.2	168.73	4	169.88	170.00	-0.9	16,178	-0.01%
2023/05/04	8.2	167.37	12	167.63	169.00	-3.8	16,439	-0.02%
2023/05/03	3	166.33	11	166.41	166.00	-8	16,616	-0.05%
2023/05/02	14	167.79	15.2	167.21	170.00	-1.2	16,586	-0.01%
2023/04/28	16.1	163.84	3.1	163.89	164.00	13	16,619	0.08%
2023/04/27	4.4	161.48	9.1	160.99	160.00	-4.7	16,470	-0.03%
2023/04/26	22.5	159.63	21	160.36	158.50	1.5	16,309	0.01%
2023/04/25	26.1	171.07	69	170.21	171.00	-42.9	15,999	-0.27%
2023/04/24	50.1	177.52	41	178.35	177.00	9.1	15,830	0.06%
2023/04/21	16	185.75	2	182.50	184.50	14	15,754	0.09%
2023/04/20	30	190.10	30	188.67	191.00	0	15,770	0.00%
2023/04/19	10.1	188.51	11	189.41	188.50	-0.9	15,884	-0.01%
2023/04/18	9.3	193.72	6	193.08	191.50	3.3	15,912	0.02%
2023/04/17	22.3	193.51	34	194.00	194.50	-11.7	15,967	-0.07%
2023/04/14	8.1	193.19	4	194.50	194.50	4.1	16,057	0.03%
2023/04/13	15	192.97	8	193.50	192.00	7	16,143	0.04%
2023/04/12	12	195.54	9	196.73	196.50	3	16,172	0.02%
2023/04/11	11	197.41	5	198.30	197.50	6	16,198	0.04%
2023/04/10	8	200.06	5	200.90	199.50	3	16,385	0.02%
2023/04/07	26.1	201.08	24.2	201.83	200.00	1.9	16,361	0.01%
2023/04/06	13	198.19	7	196.58	201.00	6	16,255	0.04%
2023/03/31	25.2	195.24	47	193.97	196.50	-21.8	16,126	-0.14%
2023/03/30	10.2	191.74	2	190.25	193.00	8.2	16,015	0.05%
2023/03/29	36.3	191.57	14	192.21	189.00	22.3	15,899	0.14%
2023/03/28	49.3	200.61	10.7	195.89	195.50	38.6	15,737	0.25%
2023/03/27	28.1	212.28	8	213.38	209.00	20.1	15,297	0.13%
2023/03/24	29.1	214.35	41.4	215.03	215.50	-12.3	15,057	-0.08%
2023/03/23	3	200.01	1.1	199.55	198.50	2	14,498	0.01%
2023/03/22	3	201.33	39.1	198.00	200.50	-36.1	14,533	-0.25%
2023/03/21	15	192.60	9	193.17	192.00	6	14,315	0.04%
2023/03/20	21	194.00	3	195.17	191.00	18	14,384	0.13%
2023/03/17	44	192.81	23	193.33	194.50	21	14,410	0.15%
2023/03/16	37	186.81	15	187.40	188.00	22	14,186	0.16%
2023/03/15	9	192.56	17	192.59	190.50	-8	14,175	-0.06%
2023/03/14	9	185.61	13	186.42	187.50	-4	14,093	-0.03%
2023/03/13	45.1	184.64	23	187.61	186.50	22.1	14,174	0.16%
2023/03/10	18.1	187.06	11	186.00	187.00	7	14,176	0.05%
2023/03/09	14.1	196.89	21.1	198.17	194.00	-7.1	14,405	-0.05%
2023/03/08	5	190.98	3	187.00	191.00	2	13,983	0.01%
2023/03/07	6	188.51	3	187.50	187.50	3	13,967	0.02%
2023/03/06	4	190.50	9	192.06	189.50	-5	13,998	-0.04%
2023/03/03	26	191.23	13.4	191.03	188.50	12.6	14,115	0.09%
2023/03/02	6.1	186.03	14	186.00	186.00	-7.9	14,220	-0.06%
2023/03/01	1	185.00	1	186.50	186.00	0	14,266	0.00%
2023/02/24	27	189.89	28	186.66	185.50	-1	14,319	-0.01%
2023/02/23	12	184.47	41	187.18	188.50	-29	14,153	-0.20%
2023/02/22	70.4	185.61	23.1	184.45	181.00	47.4	14,009	0.34%
2023/02/21	11.1	197.18	20	197.00	200.50	-9	13,748	-0.07%
2023/02/20	16	196.97	12	198.42	195.00	4	13,831	0.03%
2023/02/17	15	196.47	13	197.50	196.50	2	14,067	0.01%
2023/02/16	51.1	196.24	78	197.99	200.50	-26.9	14,445	-0.19%
2023/02/15	24	191.06	15	192.40	193.00	9	14,704	0.06%
2023/02/14	13.2	194.77	17	192.74	192.00	-3.8	14,749	-0.03%
2023/02/13	12	193.25	7	194.29	193.50	5	15,074	0.03%
2023/02/10	44.1	194.38	15	193.63	193.50	29.1	15,370	0.19%
2023/02/09	18	200.36	11.1	201.22	198.50	7	15,653	0.04%
2023/02/08	27	198.81	49.1	198.84	199.00	-22.1	15,573	-0.14%
2023/02/07	3	187.00	8.1	188.91	191.50	-5.1	15,221	-0.03%
2023/02/06	37	191.47	27	192.13	190.00	10	15,323	0.07%
2023/02/03	67	192.57	73.4	192.88	194.50	-6.4	15,369	-0.04%
2023/02/02	9	181.06	79.2	181.01	184.00	-70.2	14,907	-0.47%
2023/02/01	13	172.81	20.4	174.29	175.50	-7.4	15,396	-0.05%
2023/01/31	5	169.80	0	168.50	169.50	5	15,627	0.03%
2023/01/30	5	168.90	13.2	168.23	168.50	-8.2	16,331	-0.05%
2023/01/17	0.1	159.50	0.5	159.50	160.00	-0.4	17,101	0.00%
2023/01/16	0	0.00	2	159.75	159.50	-2	17,567	-0.01%
2023/01/13	2.1	157.27	1	157.50	157.50	1.1	17,880	0.01%
2023/01/11	4.1	158.64	3	158.17	161.00	1.1	18,752	0.01%
2023/01/10	74	157.75	21.1	159.08	160.00	52.9	19,182	0.28%
2023/01/09	10	158.25	34.4	159.37	158.50	-24.3	19,639	-0.12%
2023/01/06	1	149.50	1.5	151.17	151.00	-0.5	19,950	0.00%
2023/01/05	9	150.44	1.2	150.58	147.00	7.8	20,375	0.04%
2023/01/04	5	147.20	6.1	148.41	149.00	-1.1	20,876	-0.01%
2023/01/03	0.1	146.50	1.2	146.63	147.00	-1.2	21,203	-0.01%
2022/12/30	3	142.83	1.1	149.73	142.50	1.9	21,448	0.01%
2022/12/29	17	144.44	15	145.60	145.50	2	21,795	0.01%
2022/12/28	30.1	144.66	8	146.69	145.00	22.1	22,145	0.10%
2022/12/27	0.1	154.00	2	154.75	156.50	-2	22,266	-0.01%
2022/12/26	21	154.29	10	152.00	152.00	11	22,770	0.05%
2022/12/23	2	157.75	3.1	158.93	159.00	-1.1	23,323	0.00%
2022/12/22	5	158.00	1	161.50	158.00	4	23,747	0.02%
2022/12/21	2	159.00	1	159.00	157.50	1	24,226	0.00%
2022/12/20	21.2	161.54	6	165.17	156.00	15.2	24,661	0.06%
2022/12/19	4	163.13	6	164.33	165.00	-2	25,021	-0.01%
2022/12/16	12	165.38	10	166.10	165.00	2	25,528	0.01%
2022/12/15	32.1	171.45	20	172.10	171.50	12.1	25,759	0.05%
2022/12/14	16.1	169.74	33	168.98	173.00	-16.9	25,800	-0.07%
2022/12/13	22	165.75	17	165.68	164.00	5	25,794	0.02%
2022/12/12	15	163.24	9	163.50	164.00	6	25,943	0.02%
2022/12/09	8	169.94	14	169.29	168.50	-6	26,462	-0.02%
2022/12/08	17	168.76	13	170.00	167.00	4	26,667	0.01%
2022/12/07	34	170.57	42	171.18	170.00	-8	26,854	-0.03%
2022/12/06	15	175.33	26	176.69	175.50	-11	26,928	-0.04%
2022/12/05	6	180.08	15	179.23	178.00	-9	27,113	-0.03%
2022/12/02	11	177.14	2	177.00	176.50	9	27,347	0.03%
2022/12/01	28	177.77	37.2	178.39	175.50	-9.2	27,536	-0.03%
2022/11/30	5	167.40	13	168.65	168.50	-8	27,497	-0.03%
2022/11/29	10	166.35	7.1	165.51	165.50	2.9	27,732	0.01%
2022/11/28	15	167.20	14	168.39	168.50	1	28,144	0.00%
2022/11/25	43	169.99	22	168.11	167.50	21	28,344	0.07%
2022/11/24	26.1	171.35	26	171.54	172.00	0.1	28,350	0.00%
2022/11/23	3	167.17	3	168.33	163.50	0	28,343	0.00%
2022/11/22	12	161.50	7	163.21	166.50	5	28,707	0.02%
2022/11/21	0	0.00	2	166.25	164.00	-2	29,182	-0.01%
2022/11/18	17	169.94	17	169.91	166.00	0	29,702	0.00%
2022/11/17	9	167.72	113.2	169.49	170.50	-104.2	29,817	-0.35%	大賣/鉅額交易
2022/11/16	55	165.95	19	165.95	167.00	36	30,017	0.12%
2022/11/15	70.1	165.40	10	166.00	167.00	60	30,214	0.20%
2022/11/14	14.1	160.94	15	162.87	163.50	-0.9	30,634	0.00%
2022/11/11	54	159.18	60.1	160.34	156.50	-6.1	31,097	-0.02%
2022/11/10	14	149.97	9	150.72	150.50	5	30,971	0.02%
2022/11/09	25.1	150.08	38	151.32	150.50	-12.9	31,293	-0.04%
2022/11/08	24	149.79	22	150.27	147.00	2	31,812	0.01%
2022/11/07	9	148.78	32.2	149.47	149.00	-23.2	32,171	-0.07%
2022/11/04	119.1	142.81	110	142.00	142.50	9.1	31,967	0.03%	大買/大賣/
2022/11/03	4.1	144.88	3	143.83	144.00	1.1	31,985	0.00%
2022/11/02	5	146.20	6	146.25	145.50	-1	32,066	0.00%
2022/11/01	13	144.69	9	145.56	146.50	4	32,164	0.01%
2022/10/31	27.1	142.74	22.1	143.18	142.00	5	32,256	0.02%
2022/10/28	37	142.93	38.2	142.77	139.50	-1.2	32,356	0.00%
2022/10/27	23.1	136.80	19	137.11	138.00	4.1	31,865	0.01%
2022/10/26	36.5	136.13	28	134.00	133.50	8.5	31,835	0.03%
2022/10/25	41	135.01	41.1	133.84	139.50	-0.1	31,506	0.00%
2022/10/24	3	133.00	42.1	130.65	134.50	-39.1	31,060	-0.13%
2022/10/21	43	124.34	23	125.39	122.50	20	31,495	0.06%
2022/10/20	12	122.88	12	123.88	127.00	0	32,320	0.00%
2022/10/19	30	128.35	13	129.77	125.00	17	32,200	0.05%
2022/10/18	30.1	130.48	24	130.92	130.50	6.1	32,249	0.02%
2022/10/17	10.2	128.13	14	128.93	131.50	-3.8	32,783	-0.01%
2022/10/14	18	123.28	38	125.93	130.00	-20	33,031	-0.06%
2022/10/13	29	122.88	36	121.25	118.50	-7	33,153	-0.02%
2022/10/12	42	122.64	41	123.77	122.00	1	33,056	0.00%
2022/10/11	89	126.85	90.6	126.56	127.00	-1.6	33,018	0.00%
2022/10/07	30	136.67	15	137.57	136.50	15	32,849	0.05%
2022/10/06	43	136.47	64	137.89	140.00	-21	32,872	-0.06%
2022/10/05	40	137.33	24	139.17	133.50	16	32,704	0.05%
2022/10/04	25	137.46	7	138.64	137.50	18	32,381	0.06%
2022/10/03	27	135.61	31	136.44	135.50	-4	32,180	-0.01%
2022/09/30	9	131.17	55	129.17	134.00	-46	32,572	-0.14%
2022/09/29	73	128.75	76	129.77	127.00	-3	32,663	-0.01%
2022/09/28	64.1	129.96	67	130.13	127.50	-2.9	32,739	-0.01%
2022/09/27	83.1	134.65	80.6	135.43	134.50	2.5	32,704	0.01%
2022/09/26	19	136.50	19	139.58	136.00	0	32,637	0.00%
2022/09/23	53.2	148.72	7	150.00	145.50	46.2	32,650	0.14%
2022/09/22	9.6	151.40	54	151.90	156.00	-44.4	32,479	-0.14%
2022/09/21	12	152.13	13	153.23	152.50	-1	32,515	0.00%
2022/09/20	13	152.62	4	152.50	152.00	9	32,776	0.03%
2022/09/19	13	154.31	13	152.65	152.50	0	32,932	0.00%
2022/09/16	23.1	156.62	19.5	157.69	153.50	3.6	33,125	0.01%
2022/09/15	36.1	164.14	5	165.70	161.00	31.1	33,151	0.09%
2022/09/14	1.1	169.56	1.9	169.86	169.50	-0.9	33,183	0.00%
2022/09/13	17	176.03	18	176.06	176.00	-1	33,222	0.00%
2022/09/12	45	177.27	7.1	175.23	173.00	38	33,278	0.11%
2022/09/08	15	174.43	13	175.23	175.50	2	33,482	0.01%
2022/09/07	5.1	175.37	20	173.13	176.00	-15	33,488	-0.04%
2022/09/06	32.2	180.27	23	177.83	175.50	9.2	33,699	0.03%
2022/09/05	10.1	184.84	7	182.50	179.50	3.1	33,603	0.01%
2022/09/02	24.5	187.55	30.1	187.97	188.00	-5.5	33,488	-0.02%
2022/09/01	22.2	181.74	35	182.50	181.00	-12.9	33,293	-0.04%
2022/08/31	6.1	188.59	13	189.04	187.00	-6.9	33,223	-0.02%
2022/08/30	12.5	189.96	10.1	190.55	188.50	2.5	33,343	0.01%
2022/08/29	11.1	184.04	25	185.64	190.00	-14	33,178	-0.04%
2022/08/26	34	197.44	21.4	197.81	191.00	12.6	33,079	0.04%
2022/08/25	17	195.74	29	195.24	195.00	-12	32,887	-0.04%
2022/08/24	42	189.51	35	188.20	186.00	7	32,679	0.02%
2022/08/23	8	187.00	5	187.50	190.50	3	32,474	0.01%
2022/08/22	12.1	191.54	21	189.52	186.00	-9	32,316	-0.03%
2022/08/19	49	193.38	36	194.47	189.50	13	32,358	0.04%
2022/08/18	47.4	181.28	71.1	182.39	189.00	-23.7	31,931	-0.07%
2022/08/17	13	176.12	11	177.32	175.50	2	31,262	0.01%
2022/08/16	25	176.70	26	177.71	175.50	-1	31,269	0.00%
2022/08/15	61	175.87	30.1	176.99	178.00	30.9	31,286	0.10%
2022/08/12	17	163.56	38	165.89	170.50	-21	30,694	-0.07%
2022/08/11	13	155.46	26	154.37	155.00	-13	30,349	-0.04%
2022/08/10	14	149.71	2	149.75	149.00	12	30,681	0.04%
2022/08/09	9	152.00	10	153.15	154.50	-1	30,843	0.00%
2022/08/08	17.1	155.59	5	155.40	154.50	12.1	31,057	0.04%
2022/08/05	12	156.25	25	156.08	159.50	-13	31,147	-0.04%
2022/08/04	32	147.27	66	146.15	149.00	-34	31,240	-0.11%
2022/08/03	46	150.39	11	150.91	148.50	35	31,290	0.11%
2022/08/02	51	149.11	102	150.13	151.50	-51	31,482	-0.16%	大賣/
2022/08/01	35	153.71	36.1	154.58	153.00	-1	31,442	0.00%
2022/07/29	33.1	158.51	20	157.93	156.00	13.1	31,376	0.04%
2022/07/28	73	159.58	47	160.73	155.50	26	31,475	0.08%
2022/07/27	61	169.08	17	165.94	163.00	44	30,798	0.14%
2022/07/26	32	178.83	27	180.30	177.50	5	29,889	0.02%
2022/07/25	35	178.50	29.2	179.08	181.50	5.8	29,826	0.02%
2022/07/22	42.2	183.76	42.1	183.00	180.50	0.1	29,766	0.00%
2022/07/21	24	168.77	24	169.23	179.00	0	29,265	0.00%
2022/07/20	18.1	162.31	26	161.12	163.00	-7.9	28,744	-0.03%
2022/07/19	36	156.68	11	156.50	154.00	25	28,522	0.09%
2022/07/18	14	157.14	42	158.90	158.00	-28	28,377	-0.10%
2022/07/15	7	151.29	2	152.75	152.50	5	28,062	0.02%
2022/07/14	28	146.25	62	146.39	150.00	-34	28,107	-0.12%
2022/07/13	61	152.73	41	157.66	146.50	20	27,985	0.07%
2022/07/12	5	157.00	1	161.50	150.00	4	28,075	0.01%
2022/07/11	2	167.75	30	163.50	162.00	-28	28,455	-0.10%
2022/07/08	80	169.81	15	172.03	165.00	65	28,630	0.23%
2022/07/07	16	166.34	52	166.07	174.00	-36	28,007	-0.13%
2022/07/06	32	161.64	9	170.06	160.50	23	27,834	0.08%
2022/07/05	7	169.86	18	170.36	174.00	-11	27,750	-0.04%
2022/07/04	14	169.71	15	170.27	172.50	-1	27,851	0.00%
2022/07/01	26	180.87	9	182.61	172.00	17	27,944	0.06%
2022/06/30	21.1	186.05	28	187.34	191.00	-7	27,826	-0.02%
2022/06/29	7.1	192.33	7.1	191.94	194.50	0	27,816	0.00%
2022/06/28	30	188.20	38	187.07	190.00	-8	27,790	-0.03%
2022/06/27	29	198.64	21.1	195.99	198.00	8	28,067	0.03%
2022/06/24	13	188.19	14	189.86	187.50	-1	28,540	0.00%
2022/06/23	58.1	187.22	76.1	188.90	190.00	-18.1	28,676	-0.06%
2022/06/22	50	193.97	36	197.13	186.50	14	28,328	0.05%
2022/06/21	17	202.24	42	202.77	207.00	-25	28,133	-0.09%
2022/06/20	3	206.67	5	204.40	201.50	-2	28,206	-0.01%
2022/06/17	20.1	208.37	19	210.21	209.00	1.1	28,277	0.00%
2022/06/16	31.1	220.55	10	221.90	214.50	21.1	28,039	0.08%
2022/06/15	10	231.75	11.1	231.36	228.50	-1.1	28,074	0.00%
2022/06/14	11.1	222.82	10	220.80	225.50	1.1	28,220	0.00%
2022/06/13	6	218.25	47	220.83	226.00	-41	28,523	-0.14%
2022/06/10	6	219.58	8.1	222.33	225.50	-2.1	29,039	-0.01%
2022/06/09	16	223.19	16.3	223.75	224.00	-0.3	29,291	0.00%
2022/06/08	70.1	224.51	30	227.25	222.50	40.1	29,488	0.14%
2022/06/07	42	226.56	87.1	227.87	228.50	-45.1	30,017	-0.15%
2022/06/06	41	226.89	43.1	228.71	231.50	-2.1	30,785	-0.01%
2022/06/02	38.4	232.77	15	232.97	226.00	23.4	31,348	0.07%
2022/06/01	30	245.12	25	244.80	238.00	5	31,717	0.02%
2022/05/31	11	235.77	6	238.25	240.50	5	31,931	0.02%
2022/05/30	5	240.80	6.3	239.75	242.00	-1.3	32,963	0.00%
2022/05/27	29.1	241.04	35.9	239.63	231.00	-6.8	33,710	-0.02%
2022/05/26	48.6	242.51	63	243.26	238.50	-14.4	34,303	-0.04%
2022/05/25	25	254.06	2.2	253.01	255.00	22.9	34,805	0.07%
2022/05/24	42.1	255.38	35	254.57	250.00	7.1	35,532	0.02%
2022/05/23	31.1	268.14	9	269.11	257.50	22.1	36,322	0.06%
2022/05/20	11	270.00	7	269.29	269.50	4	36,532	0.01%
2022/05/19	15.1	263.05	13.1	263.79	269.50	2	36,484	0.01%
2022/05/18	18	264.31	47.1	264.29	268.00	-29.1	36,532	-0.08%
2022/05/17	13.1	252.35	14	253.86	255.00	-1	36,520	0.00%
2022/05/16	59	261.45	47	264.37	252.50	12	37,163	0.03%
2022/05/13	33	259.77	29.1	261.40	257.00	4	37,394	0.01%
2022/05/12	29	254.81	28	255.79	254.50	1	37,471	0.00%
2022/05/11	59.1	254.24	83.1	255.90	257.50	-24	37,788	-0.06%
2022/05/10	34.1	251.79	17.3	248.39	255.00	16.8	37,985	0.04%
2022/05/09	27.4	255.16	11.1	256.50	246.50	16.3	38,497	0.04%
2022/05/06	26.2	273.56	19	274.89	272.00	7.2	38,829	0.02%
2022/05/05	18.1	279.54	23.9	277.20	286.00	-5.8	38,763	-0.01%
2022/05/04	11.1	264.85	4	265.25	262.50	7.1	38,558	0.02%
2022/05/03	15	264.80	17	264.68	264.50	-2	38,787	-0.01%
2022/04/29	56	263.10	47	263.55	260.50	9	38,955	0.02%
2022/04/28	33	254.86	35.1	257.35	260.00	-2.1	38,880	-0.01%
2022/04/27	14.2	241.57	41.1	238.49	252.50	-26.9	38,898	-0.07%
2022/04/26	25	249.98	5	245.20	242.50	20	38,817	0.05%
2022/04/25	35.2	252.01	36	253.39	248.50	-0.8	39,070	0.00%
2022/04/22	22.3	265.13	21	266.81	267.50	1.3	39,245	0.00%
2022/04/21	17	274.88	11.3	276.24	275.00	5.7	39,660	0.01%
2022/04/20	28.1	270.14	32	272.14	276.50	-3.9	39,824	-0.01%
2022/04/19	23.1	274.59	12	271.92	268.50	11.1	39,943	0.03%
2022/04/18	47	262.00	54	263.50	272.50	-7	40,018	-0.02%
2022/04/15	23.1	265.69	26	264.50	265.50	-2.9	40,260	-0.01%
2022/04/14	32	282.89	27	283.39	281.50	5	40,341	0.01%
2022/04/13	17	285.35	20	286.45	289.50	-3	40,256	-0.01%
2022/04/12	48.1	280.58	55	282.77	281.50	-6.9	40,177	-0.02%
2022/04/11	89.6	288.20	59	285.81	281.00	30.6	39,911	0.08%
2022/04/08	35.1	298.41	34	299.74	301.50	1.1	39,727	0.00%
2022/04/07	66	303.20	87	300.16	296.00	-21	39,457	-0.05%
2022/04/06	38	309.83	27	311.24	317.00	11	39,182	0.03%
2022/04/01	23	300.74	43.1	302.42	312.00	-20.1	39,128	-0.05%
2022/03/31	20	312.25	16	308.84	305.50	4	39,374	0.01%
2022/03/30	47	323.43	42	321.87	312.50	5	39,541	0.01%
2022/03/29	90	315.60	93	317.67	322.50	-3	39,675	-0.01%
2022/03/28	19	295.90	25	299.40	311.00	-6	40,065	-0.01%
2022/03/25	14	292.65	38	294.92	296.00	-24	40,418	-0.06%
2022/03/24	22	285.52	20	288.38	287.50	2	40,965	0.00%
2022/03/23	30.1	291.84	10	294.25	284.00	20.1	42,365	0.05%
2022/03/22	16	285.53	9	284.94	282.00	7	42,972	0.02%
2022/03/21	13	276.58	12	277.96	274.50	1	43,100	0.00%
2022/03/18	39	272.82	39	273.64	273.00	0	43,130	0.00%
2022/03/17	45	271.82	29	274.19	275.00	16	42,942	0.04%
2022/03/16	18	261.25	25.5	259.51	255.00	-7.5	42,428	-0.02%
2022/03/15	49	266.66	47	262.80	260.50	2	42,269	0.00%
2022/03/14	18.5	290.69	20	290.13	286.00	-1.5	42,126	0.00%
2022/03/11	25	281.38	28	283.07	287.00	-3	41,766	-0.01%
2022/03/10	63	285.41	66	284.58	281.00	-3	41,630	-0.01%
2022/03/09	57	285.42	37.2	288.45	275.00	19.8	41,146	0.05%
2022/03/08	29	288.60	25	288.08	273.50	4	40,380	0.01%
2022/03/07	52.1	282.52	49	284.04	287.50	3	39,594	0.01%
2022/03/04	13.1	298.69	21.2	300.18	288.00	-8	39,069	-0.02%
2022/03/03	48	317.45	42	317.22	312.00	6	38,732	0.02%
2022/03/02	30	299.93	33	302.06	307.00	-3	37,914	-0.01%
2022/03/01	42	283.64	46	284.27	299.50	-4	37,091	-0.01%
2022/02/25	14	264.39	21.3	265.52	272.50	-7.3	36,252	-0.02%
2022/02/24	42	246.05	36	246.29	248.00	6	35,583	0.02%
2022/02/23	54.1	245.90	55	246.92	245.00	-1	34,753	0.00%
2022/02/22	43	236.74	39	236.04	233.50	4	33,923	0.01%
2022/02/21	10	233.85	10	236.40	239.00	0	33,503	0.00%
2022/02/18	45	234.57	79	236.74	238.50	-34	33,774	-0.10%
2022/02/17	71	238.04	31	235.68	233.00	40	33,898	0.12%
2022/02/16	25	244.50	36.2	244.68	243.00	-11.2	33,682	-0.03%
2022/02/15	38.1	236.45	34	237.29	232.00	4.1	33,336	0.01%
2022/02/14	70	233.25	62	231.09	231.00	8	33,092	0.02%
2022/02/11	25	244.22	83	242.31	244.00	-58	33,159	-0.17%
2022/02/10	65	238.60	22.1	241.56	234.00	42.9	32,875	0.13%
2022/02/09	50.1	234.32	54	234.22	236.50	-3.9	32,706	-0.01%
2022/02/08	20	212.80	24.2	217.28	224.00	-4.2	32,424	-0.01%
2022/02/07	10	203.15	6	201.50	209.50	4	32,386	0.01%
2022/01/26	14	206.14	20	206.18	199.50	-6	32,810	-0.02%
2022/01/25	4	205.50	12	212.00	205.50	-8	33,233	-0.02%
2022/01/24	4	210.63	5	209.90	213.50	-1	33,695	0.00%
2022/01/21	6	215.50	7	215.57	216.00	-1	34,692	0.00%
2022/01/20	16	216.63	17	216.24	219.00	-1	35,430	0.00%
2022/01/19	5	212.60	10	210.55	215.00	-5	36,018	-0.01%
2022/01/18	32.1	215.97	20	217.25	209.00	12.1	36,701	0.03%
2022/01/17	27	211.39	17	212.97	214.50	10	37,392	0.03%
2022/01/14	13	208.31	10	207.85	213.00	3	37,851	0.01%
2022/01/13	22	195.45	22.1	196.79	200.50	-0.1	38,128	0.00%
2022/01/12	10	199.65	15	201.17	200.50	-5	38,678	-0.01%
2022/01/11	15.1	201.49	6	202.08	199.00	9.1	39,898	0.02%
2022/01/10	43.1	206.98	57	207.22	207.00	-13.9	40,656	-0.03%
2022/01/07	64	208.14	119	212.28	199.00	-55	41,496	-0.13%	大賣/
2022/01/06	20	212.33	34	210.94	211.00	-14	41,693	-0.03%
2022/01/05	42	219.17	38	220.01	218.50	4	42,783	0.01%
2022/01/04	14	225.64	6	228.08	221.00	8	44,346	0.02%
2022/01/03	23.1	232.23	5	229.70	226.00	18.1	44,732	0.04%
2021/12/30	11	233.55	23.1	235.45	239.00	-12.1	44,982	-0.03%
2021/12/29	11	239.45	7	239.14	238.00	4	44,942	0.01%
2021/12/28	95	242.12	30	241.75	245.50	65	45,334	0.14%
2021/12/27	22	248.50	90	241.22	238.50	-68	45,452	-0.15%
2021/12/24	8	247.31	10	247.45	249.00	-2	45,182	0.00%
2021/12/23	52	247.34	92	248.04	243.00	-40	45,107	-0.09%
2021/12/22	161	239.69	89.1	243.90	243.00	71.9	44,945	0.16%	大買/
2021/12/21	109	227.58	87	236.38	238.50	22	44,416	0.05%	大買/
2021/12/20	41	227.37	28	223.41	217.00	13	43,896	0.03%
2021/12/17	86	223.28	84.1	223.32	225.50	2	43,928	0.00%
2021/12/16	31	207.19	44.1	211.45	217.50	-13.1	42,868	-0.03%
2021/12/15	13	189.65	75	186.75	198.00	-62	42,239	-0.15%
2021/12/14	69.1	182.60	23.5	189.62	180.00	45.6	42,330	0.11%
2021/12/13	10	192.90	12.1	194.73	194.00	-2.1	43,128	0.00%
2021/12/10	16	189.19	15	188.77	187.50	1	43,465	0.00%
2021/12/09	8	194.88	11.3	194.77	188.50	-3.3	44,281	-0.01%
2021/12/08	67.5	186.39	60.2	188.64	194.50	7.4	44,790	0.02%
2021/12/07	4.1	177.49	7	178.29	177.00	-2.9	44,992	-0.01%
2021/12/06	9	179.72	7	178.71	178.50	2	45,320	0.00%
2021/12/03	22	190.43	24	189.90	190.00	-2	45,555	0.00%
2021/12/02	9	185.89	3	185.51	184.50	6	45,714	0.01%
2021/12/01	1	179.50	2	180.50	187.00	-1	45,984	0.00%
2021/11/30	17	186.24	7.1	187.01	186.00	9.9	46,512	0.02%
2021/11/29	10.1	177.98	5	179.10	183.00	5.1	47,677	0.01%
2021/11/26	12.1	178.86	15	176.93	182.00	-2.9	48,042	-0.01%
2021/11/25	1	179.00	0	179.00	176.50	1	47,917	0.00%
2021/11/24	1.5	180.59	1.2	181.60	179.00	0.3	47,883	0.00%
2021/11/23	5.1	182.20	3.3	183.48	184.50	1.7	48,613	0.00%
2021/11/22	8	188.75	27	188.70	190.00	-19	48,686	-0.04%
2021/11/19	8.1	192.36	7	196.00	190.50	1.1	48,565	0.00%
2021/11/18	12.3	197.43	14	201.54	196.00	-1.7	48,409	0.00%
2021/11/17	20	202.38	17.1	202.68	206.00	2.9	48,307	0.01%
2021/11/16	38	203.05	29	197.47	193.50	9	47,897	0.02%
2021/11/15	15.3	195.76	5	196.70	198.50	10.3	47,378	0.02%
2021/11/12	50	197.46	47.1	195.18	189.00	2.9	47,110	0.01%
2021/11/11	18.1	190.14	10	188.50	191.00	8.1	46,520	0.02%
2021/11/10	23	182.74	25	185.92	194.00	-2	46,153	0.00%
2021/11/09	33	185.88	32	183.06	181.00	1	45,662	0.00%
2021/11/08	17	188.82	19	185.08	181.00	-2	45,141	0.00%
2021/11/05	24	188.60	31	189.60	197.00	-7	44,724	-0.02%
2021/11/04	19	194.37	14	191.89	190.50	5	44,059	0.01%
2021/11/03	11	193.50	15	196.43	193.50	-4	43,471	-0.01%
2021/11/02	37	207.12	37	205.82	205.50	0	43,072	0.00%
2021/11/01	42	210.75	46	210.71	210.00	-4	42,405	-0.01%
2021/10/29	73.2	206.97	78	204.70	201.00	-4.9	41,622	-0.01%
2021/10/28	36	190.32	41	193.16	196.50	-5	40,311	-0.01%
2021/10/27	46	172.98	57	174.68	179.00	-11	39,421	-0.03%
2021/10/26	60	171.49	53	171.44	163.00	7	38,611	0.02%
2021/10/25	82	170.81	82	172.41	176.00	0	37,727	0.00%
2021/10/22	45	160.14	62.5	159.51	166.50	-17.5	36,525	-0.05%
2021/10/21	61	153.52	43	154.04	151.50	18	35,522	0.05%
2021/10/20	68	150.38	72	150.59	153.50	-4	34,614	-0.01%
2021/10/19	92.5	146.71	122	149.28	147.50	-29.5	33,683	-0.09%	大賣/
2021/10/18	115	142.19	84	141.86	141.00	31	32,110	0.10%	大買/
2021/10/15	78	135.61	69	135.34	143.00	9	31,001	0.03%
2021/10/14	53	133.03	54	130.40	130.00	-1	29,551	0.00%
2021/10/13	56	133.98	85	134.69	131.50	-29	28,779	-0.10%
2021/10/12	85	130.78	62	130.59	133.00	23	27,418	0.08%
2021/10/08	43	123.64	36	127.57	130.00	7	25,623	0.03%
2021/10/07	42	114.07	63.3	116.02	118.50	-21.3	25,160	-0.08%
2021/10/06	13	109.65	11	110.00	108.00	2	25,003	0.01%
2021/10/05	41.1	107.48	37	108.00	112.00	4.1	25,354	0.02%
2021/10/04	34	109.91	46	111.15	109.00	-12	25,273	-0.05%
2021/10/01	28	109.14	20	109.15	107.50	8	25,585	0.03%
2021/09/30	35	114.97	40	115.19	115.00	-5	25,583	-0.02%
2021/09/29	53.2	114.73	45	114.37	115.00	8.2	25,693	0.03%
2021/09/28	39	117.78	55	118.10	120.50	-16	25,254	-0.06%
2021/09/27	23	115.65	25	118.36	114.50	-2	24,602	-0.01%
2021/09/24	65	119.26	46	118.60	118.00	19	24,250	0.08%
2021/09/23	32	113.44	41	113.88	115.50	-9	23,388	-0.04%
2021/09/22	18	108.53	12	108.75	106.00	6	23,034	0.03%
2021/09/17	20	112.20	23	113.76	114.00	-3	22,693	-0.01%
2021/09/16	80	115.68	75	115.04	112.50	5	22,132	0.02%
2021/09/15	35	111.64	32	111.66	111.50	3	21,085	0.01%
2021/09/14	52	111.11	47	112.44	115.00	5	20,608	0.02%
2021/09/13	41	110.07	41	110.32	109.00	0	19,661	0.00%
2021/09/10	26	104.44	35	106.66	110.50	-9	18,802	-0.05%
2021/09/09	25	99.64	31	100.54	100.50	-6	18,216	-0.03%
2021/09/08	37	96.58	40	95.21	93.40	-3	17,894	-0.02%
2021/09/07	17	101.76	15	101.46	98.30	2	17,543	0.01%
2021/09/06	15	112.33	11	111.41	109.00	4	17,535	0.02%
2021/09/03	24	111.02	14	110.79	110.00	10	17,809	0.06%
2021/09/02	59	110.96	53	111.70	109.00	6	17,265	0.03%
2021/09/01	13	104.12	28	106.09	109.00	-15	15,914	-0.09%
2021/08/31	10	99.29	6	98.95	99.20	4	15,298	0.03%
2021/08/30	18	103.36	12	103.33	103.00	6	15,046	0.04%
2021/08/27	33	107.32	29	106.62	103.50	4	15,000	0.03%
2021/08/26	0	0.00	14	102.65	104.00	-14	14,197	-0.10%
2021/08/25	3	95.40	5	95.04	94.80	-2	14,015	-0.01%
2021/08/24	20	96.71	3	97.70	94.30	17	14,283	0.12%
2021/08/23	6	94.75	3	96.10	94.40	3	14,264	0.02%
2021/08/20	2	90.45	1	91.10	90.90	1	14,185	0.01%
2021/08/19	1	90.50	0	0.00	86.20	1	14,118	0.01%
2021/08/18	5	87.98	2	89.15	89.80	3	14,353	0.02%
2021/08/17	4	91.70	6	88.97	86.70	-2	14,560	-0.01%
2021/08/16	8	90.76	7	91.06	92.40	1	14,540	0.01%
2021/08/13	0	0.00	4	94.90	92.10	-4	14,543	-0.03%
2021/08/11	0	0.00	9	97.90	97.10	-9	14,663	-0.06%
2021/08/10	2	98.70	1	100.50	97.30	1	14,664	0.01%
2021/08/09	10	98.61	5	98.12	98.80	5	14,657	0.03%
2021/08/06	10	98.33	10	99.74	99.30	0	14,668	0.00%
2021/08/05	1	104.50	2	108.00	106.00	-1	14,479	-0.01%
2021/08/04	11	109.41	2	109.50	108.50	9	14,651	0.06%
2021/08/03	0	0.00	5	113.90	114.50	-5	14,710	-0.03%
2021/08/02	8	110.06	17	110.82	112.00	-9	14,752	-0.06%
2021/07/30	13	112.12	7	111.30	112.50	6	14,891	0.04%
2021/07/29	10	108.65	10	107.80	108.00	0	14,903	0.00%
2021/07/28	6	106.58	9	110.28	105.00	-3	15,093	-0.02%
2021/07/27	12	118.50	1	117.00	116.50	11	15,783	0.07%
2021/07/26	3	118.00	2	120.00	121.50	1	16,255	0.01%
2021/07/23	2	112.25	2	110.50	112.50	0	17,371	0.00%
2021/07/22	7	116.29	23	118.78	118.50	-16	18,178	-0.09%
2021/07/21	3	110.83	1	110.00	110.00	2	18,336	0.01%
2021/07/20	5	113.90	13	111.69	111.50	-8	18,661	-0.04%
2021/07/19	4	113.13	1	117.37	118.00	3	18,678	0.02%
2021/07/16	1	107.00	7	108.58	109.00	-6	18,767	-0.03%
2021/07/15	6	108.08	11	107.59	109.00	-5	18,898	-0.03%
2021/07/14	22	112.48	15	111.17	114.00	7	18,999	0.04%
2021/07/13	51	113.86	27	113.56	111.00	24	18,915	0.13%
2021/07/12	28	111.00	18	112.58	110.50	10	18,689	0.05%
2021/07/09	29	101.78	175.2	103.93	106.50	-146.2	18,206	-0.80%	大賣/鉅額交易
2021/07/08	114	96.81	65.2	95.41	97.10	48.8	18,020	0.27%	大買/
2021/07/07	12	90.22	36.5	89.62	91.80	-24.5	17,495	-0.14%
2021/07/06	3	83.90	17	84.17	83.50	-14	17,327	-0.08%
2021/07/05	25	81.86	16.3	85.14	85.40	8.7	17,067	0.05%
2021/07/02	5	77.26	18	75.15	77.70	-13	16,992	-0.08%
2021/07/01	2	74.50	6	74.58	74.00	-4	17,167	-0.02%
2021/06/30	10	76.17	12	75.68	76.10	-2	17,153	-0.01%
2021/06/29	47	78.18	37	76.21	75.50	10	17,130	0.06%
2021/06/28	9	75.84	13	75.45	76.30	-4	16,934	-0.02%
2021/06/25	1	76.40	13	75.91	75.60	-12	16,899	-0.07%
2021/06/24	3	76.70	8	76.59	76.70	-5	16,852	-0.03%
2021/06/23	35	77.11	26	76.95	76.70	9	16,816	0.05%
2021/06/22	10	75.62	6	75.33	74.80	4	16,677	0.02%
2021/06/21	3	75.07	15	75.42	75.20	-12	16,606	-0.07%
2021/06/18	36	77.67	29	76.68	76.30	7	16,489	0.04%
2021/06/17	38	76.63	17.2	75.52	77.60	20.8	16,286	0.13%
2021/06/16	19.2	77.31	22	75.52	75.10	-2.8	16,105	-0.02%
2021/06/15	70	78.62	41	76.65	78.10	29	15,932	0.18%
2021/06/11	25	77.65	53	77.45	78.10	-28	15,368	-0.18%
2021/06/10	2	70.65	4	71.58	71.00	-2	14,589	-0.01%
2021/06/09	18	70.95	19	71.02	69.80	-1	14,417	-0.01%
2021/06/08	6	71.03	9	71.12	71.40	-3	14,302	-0.02%
2021/06/07	1	68.70	15	70.48	71.10	-14	14,221	-0.10%
2021/06/04	10	70.45	3.4	69.36	69.10	6.7	14,091	0.05%
2021/06/03	0	0.00	14	70.89	70.80	-14	13,914	-0.10%
2021/06/02	7.1	68.57	2	68.65	69.00	5.1	13,719	0.04%
2021/06/01	36	70.17	24	70.53	69.40	12	13,598	0.09%
2021/05/31	12	68.43	9	68.23	68.40	3	13,283	0.02%
2021/05/28	10	67.20	6	67.03	67.50	4	13,129	0.03%
2021/05/27	9	66.40	9	65.81	65.60	0	13,009	0.00%
2021/05/26	35.1	67.05	25.2	66.18	66.30	9.9	12,918	0.08%
2021/05/25	6	65.43	16.3	65.14	67.50	-10.3	12,631	-0.08%
2021/05/24	24.1	61.12	3	60.37	61.40	21.1	12,312	0.17%
2021/05/21	11.1	60.65	9	60.27	59.80	2.1	12,295	0.02%
2021/05/20	3	59.27	8	59.53	58.80	-5	12,298	-0.04%
2021/05/19	8	59.15	4	59.48	58.20	4	12,244	0.03%
2021/05/18	2	58.50	2.2	57.31	58.50	-0.2	12,109	0.00%
2021/05/17	6	53.50	4.2	55.85	53.20	1.8	12,039	0.02%
2021/05/14	5.1	60.25	4	60.38	57.60	1.1	11,963	0.01%
2021/05/13	4	60.40	3	60.70	59.50	1	11,838	0.01%
2021/05/12	23	62.28	21	62.90	59.40	2	11,728	0.02%
2021/05/11	2	64.65	5	63.60	63.30	-3	11,444	-0.03%
2021/05/10	3	66.40	2	66.90	66.90	1	11,262	0.01%
2021/05/07	10	69.42	12	69.34	68.00	-2	11,214	-0.02%
2021/05/06	6	67.02	1	68.50	67.00	5	11,047	0.05%
2021/05/05	37	66.82	24	69.80	66.50	13	10,896	0.12%
2021/05/04	33	71.26	56	69.45	73.80	-23	10,606	-0.22%
2021/05/03	53	70.78	3.1	70.90	69.80	49.9	10,416	0.48%
2021/04/29	54.5	72.20	69	73.01	74.50	-14.6	10,415	-0.14%
2021/04/28	24	66.00	43	66.79	67.80	-19	9,319	-0.20%
2021/04/27	21	62.26	9	60.98	61.70	12	8,510	0.14%
2021/04/26	15	60.90	37	62.74	62.60	-22	8,303	-0.26%
2021/04/23	6	57.60	1	57.00	58.80	5	7,967	0.06%
2021/04/22	10	58.74	5	58.90	56.50	5	8,021	0.06%
2021/04/21	16.6	59.76	16	59.29	58.70	0.6	7,949	0.01%
2021/04/20	0	0.00	5	60.18	61.00	-5	7,961	-0.06%
2021/04/19	3	59.43	8	60.30	59.00	-5	7,977	-0.06%
2021/04/16	9	59.12	11	58.55	59.50	-2	7,882	-0.03%
2021/04/15	8	58.64	3	59.03	59.30	5	7,719	0.06%
2021/04/14	6	57.65	13.1	56.34	56.40	-7.1	7,561	-0.09%
2021/04/13	6	58.40	26	58.12	57.90	-20	7,244	-0.28%
2021/04/12	30	58.31	3.1	58.25	56.90	26.9	6,962	0.39%
2021/04/09	24	58.40	4	58.30	57.50	20	6,837	0.29%
2021/04/08	9	56.89	11.1	56.98	57.20	-2.1	6,536	-0.03%
2021/04/07	8	56.09	7	55.40	57.40	1	6,373	0.02%
2021/04/06	1	53.30	1.2	53.71	53.40	-0.2	6,225	0.00%
2021/04/01	17	52.89	1	52.80	53.00	16	6,271	0.26%
2021/03/31	1	53.00	6	53.17	52.10	-5	6,248	-0.08%
2021/03/29	0.1	51.60	0	0.00	51.90	0.1	6,285	0.00%
2021/03/22	1	51.30	0	0.00	51.40	1	6,455	0.02%
2021/03/18	2	52.25	0	0.00	51.90	2	6,650	0.03%
2021/03/15	0	0.00	2	51.40	51.60	-2	6,891	-0.03%
2021/03/09	1	49.35	0	0.00	49.50	1	8,093	0.01%
2021/03/05	1	50.30	0	0.00	49.95	1	8,098	0.01%
2021/03/04	0	0.00	1.1	51.30	50.90	-1.1	8,126	-0.01%
2021/03/03	5	51.10	0	0.00	51.90	5	8,098	0.06%
2021/03/02	1	53.00	0	0.00	52.10	1	8,061	0.01%
2021/02/26	2	53.40	0	0.00	53.00	2	8,057	0.02%
2021/02/25	4	54.30	2	54.10	53.40	2	8,060	0.02%
2021/02/24	0	0.00	4	54.00	53.90	-4	8,146	-0.05%
2021/02/23	2	55.80	0	0.00	55.40	2	8,135	0.02%
2021/02/22	1	55.90	6	55.52	57.30	-5	8,151	-0.06%
2021/02/19	0	0.00	7	55.10	55.90	-7	8,006	-0.09%
2021/02/18	0	0.00	1	53.00	54.00	-1	7,934	-0.01%
2021/02/17	4.1	53.06	0	53.30	53.20	4	7,932	0.05%
2021/02/05	3	51.87	0	0.00	51.80	3	7,883	0.04%
2021/02/04	1	53.40	0	0.00	52.20	1	7,859	0.01%
2021/02/03	5.3	54.35	4	53.65	53.30	1.3	7,823	0.02%
2021/02/02	1	53.00	1	53.00	52.90	0	7,771	0.00%
2021/02/01	1	51.50	0	0.00	51.40	1	7,737	0.01%
2021/01/29	6	52.42	4	53.40	52.20	2	7,685	0.03%
2021/01/28	6	53.93	16	53.19	53.40	-10	7,537	-0.13%
2021/01/27	2	52.35	2	52.85	52.50	0	7,391	0.00%
2021/01/26	10	51.96	1	51.50	51.10	9	7,215	0.12%
2021/01/25	16	56.21	12	54.93	54.10	4	7,011	0.06%
2021/01/22	8	54.98	20	55.94	57.90	-12	6,417	-0.19%
2021/01/21	5	53.40	8	53.30	52.70	-3	5,889	-0.05%
2021/01/20	2.1	51.15	0	0.00	51.00	2.1	5,790	0.04%
2021/01/19	0	0.00	4	52.75	53.00	-4	5,727	-0.07%
2021/01/18	4.1	51.84	3	52.83	52.40	1.1	5,755	0.02%
2021/01/15	1	54.10	10	53.70	53.40	-9	5,758	-0.16%
2021/01/14	10	53.58	5	53.96	54.00	5	5,626	0.09%
2021/01/13	7	53.17	8	53.55	54.00	-1	5,539	-0.02%
2021/01/12	2	51.75	12	52.28	52.00	-10	5,405	-0.18%
2021/01/11	2	50.40	2	50.15	51.60	0	5,245	0.00%
2021/01/08	0	0.00	3	49.03	48.75	-3	5,169	-0.06%
2021/01/07	0	0.00	2	50.10	49.75	-2	5,113	-0.04%
2021/01/06	2	49.65	8	49.02	49.30	-6	5,073	-0.12%
2021/01/05	5	51.76	0	0.00	51.50	5	4,950	0.10%
2021/01/04	2	51.70	2	51.45	52.20	0	4,891	0.00%
2020/12/31	2	51.25	1	51.30	50.90	1	4,803	0.02%
2020/12/29	16	52.14	15	52.09	51.90	1	4,740	0.02%
2020/12/28	14	50.38	0	0.00	51.80	14	4,581	0.31%
2020/12/23	8	51.20	1	51.00	51.20	7	4,403	0.16%
2020/12/22	2	51.05	0	0.00	49.65	2	4,331	0.05%
2020/12/21	0	0.00	5	49.10	49.20	-5	4,222	-0.12%
2020/12/18	0	0.00	3	50.00	49.95	-3	4,176	-0.07%
2020/12/17	0	0.00	2	49.68	49.80	-2	4,147	-0.05%
2020/12/15	2	52.40	0	51.30	50.40	2	4,083	0.05%
2020/12/14	0	0.00	1	49.00	50.50	-1	3,880	-0.03%
2020/12/11	0	0.00	1	51.80	49.50	-1	3,852	-0.03%
2020/12/10	2	52.30	5	50.96	50.70	-3	3,835	-0.08%
2020/12/09	3	51.37	0	0.00	51.70	3	3,743	0.08%
2020/12/08	5	52.98	2	53.60	52.70	3	3,599	0.08%
2020/12/07	55	55.34	46	54.50	55.40	9	3,438	0.26%
2020/12/04	2	51.80	14.5	52.72	53.40	-12.5	2,870	-0.43%
2020/12/03	1	48.65	2	49.30	48.55	-1	2,374	-0.04%
2020/12/02	1	48.75	13	48.78	48.50	-12	2,332	-0.51%
2020/12/01	0	0.00	2	47.80	48.00	-2	2,300	-0.09%
2020/11/30	1	48.20	11.1	47.65	47.95	-10.1	2,292	-0.44%
2020/11/27	1	47.20	0	0.00	47.05	1	2,241	0.04%
2020/11/25	1	45.90	8	46.01	46.05	-7	2,250	-0.31%
2020/11/23	14	47.02	3	47.53	47.65	11	2,171	0.51%
2020/11/20	1	45.65	1	46.00	46.05	0	2,028	0.00%
2020/11/19	1	45.10	1.1	45.97	45.35	-0.1	1,985	0.00%
2020/11/18	0	0.00	2	45.45	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	10	45.55	45.35	-10	1,872	-0.53%
2020/11/16	0	0.00	2	45.00	45.15	-2	1,890	-0.11%
2020/11/12	2	44.00	1	43.80	43.80	1	1,883	0.05%
2020/11/09	0	0.00	1	43.00	43.60	-1	1,877	-0.05%
2020/11/05	0	42.15	0	0.00	42.30	0	1,880	0.00%
2020/10/29	1	41.75	10.1	41.70	42.00	-9.1	2,087	-0.44%
2020/10/27	3	43.45	0	0.00	43.40	3	2,133	0.14%
2020/10/26	3	43.00	0	0.00	43.35	3	2,166	0.14%
2020/10/23	0	0.00	4	43.85	44.10	-4	2,143	-0.19%
2020/10/22	1	42.85	0	0.00	43.00	1	2,260	0.04%
2020/10/20	4.1	43.42	0	0.00	43.05	4.1	2,688	0.15%
2020/10/19	1	42.45	0	0.00	44.15	1	2,701	0.04%
2020/10/14	1	43.10	0	0.00	43.35	1	2,935	0.03%
2020/10/13	0	0.00	1	43.30	43.25	-1	2,988	-0.03%
2020/10/12	0	0.00	2	43.80	43.75	-2	3,018	-0.07%
2020/10/08	1	44.30	1	44.45	44.20	0	3,078	0.00%
2020/09/30	1	43.00	0	0.00	43.85	1	3,455	0.03%
2020/09/29	1	44.45	0	0.00	43.35	1	3,702	0.03%
2020/09/25	4	42.08	0	0.00	42.00	4	4,182	0.10%
2020/09/24	5	43.84	0	0.00	43.00	5	4,699	0.11%
2020/09/22	4	44.08	0	0.00	44.30	4	5,186	0.08%
2020/09/21	2	45.00	0	0.00	44.90	2	5,464	0.04%
2020/09/18	2	45.50	0	0.00	45.65	2	5,792	0.03%
2020/09/17	0	0.00	0.6	45.15	45.40	-0.6	6,221	-0.01%
2020/09/16	1	45.10	2	45.48	45.05	-1	6,332	-0.02%
2020/09/15	5	45.55	6	45.35	45.40	-1	6,368	-0.02%
2020/09/14	3	42.95	0	0.00	44.00	3	6,492	0.05%
2020/09/11	2	42.95	3	43.05	42.90	-1	6,519	-0.02%
2020/09/08	0	0.00	1	43.80	43.85	-1	6,580	-0.02%
2020/09/07	0	0.00	1	44.30	43.55	-1	6,638	-0.02%
2020/09/04	1	43.65	1	43.20	43.95	0	6,670	0.00%
2020/09/02	0.1	45.05	1	44.80	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/31	1	43.50	0	0.00	43.40	1	6,698	0.01%
2020/08/27	3	44.43	0	0.00	44.20	3	6,759	0.04%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/20	3	43.17	5	44.34	42.40	-2	6,915	-0.03%
2020/08/19	0	0.00	0.1	45.30	45.20	-0.1	6,871	0.00%
2020/08/14	0	0.00	2.1	46.32	47.00	-2.1	6,979	-0.03%
2020/08/12	1	46.35	1	46.60	46.60	0	6,993	0.00%
2020/08/11	0	0.00	0.1	47.35	47.30	-0.1	6,969	0.00%
2020/08/10	0	0.00	4	48.10	47.25	-4	6,966	-0.06%
2020/08/07	0.1	48.20	0	0.00	48.45	0.1	6,937	0.00%
2020/08/06	5	48.70	5	48.10	47.70	0	6,923	0.00%
2020/08/05	1	48.50	0	0.00	48.60	1	6,887	0.01%
2020/08/04	5	47.50	0	0.00	47.80	5	6,835	0.07%
2020/08/03	0	0.00	1	47.20	47.10	-1	6,806	-0.01%
2020/07/31	1	47.10	0	0.00	47.05	1	6,820	0.01%
2020/07/28	8	48.03	3	46.20	46.20	5	6,658	0.08%
2020/07/27	19	49.69	22	50.77	49.15	-3	6,524	-0.05%
2020/07/24	20	53.94	9	53.87	52.10	11	6,354	0.17%
2020/07/23	0	0.00	2.2	52.34	52.90	-2.2	6,085	-0.04%
2020/07/22	0	0.00	5	52.20	52.50	-5	6,034	-0.08%
2020/07/21	1	52.10	8	52.68	53.00	-7	6,100	-0.11%
2020/07/17	1	48.50	5	49.82	48.95	-4	6,066	-0.07%
2020/07/15	0	0.00	1	51.50	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	23	51.05	51.00	-23	6,004	-0.38%
2020/07/13	0	0.00	1	50.60	51.60	-1	5,971	-0.02%
2020/07/10	9	50.77	13.1	50.41	50.80	-4.1	5,933	-0.07%
2020/07/09	4	53.03	7	53.31	52.60	-3	5,837	-0.05%
2020/07/08	11	53.38	16	54.25	54.00	-5	5,663	-0.09%
2020/07/07	7	51.54	19	52.81	51.50	-12	5,429	-0.22%
2020/07/06	24.1	54.31	5	54.76	54.00	19.1	5,261	0.36%
2020/07/03	60	54.47	107.3	53.22	52.80	-47.3	5,033	-0.94%	大賣/
2020/07/02	53	48.03	35	50.18	51.30	18	4,544	0.40%
2020/07/01	0.1	47.70	7	47.17	47.75	-6.9	4,233	-0.16%
2020/06/30	16.1	47.82	3	48.00	46.40	13.1	4,065	0.32%
2020/06/29	20	46.15	5	46.12	46.50	15	3,795	0.40%
2020/06/24	22.1	45.07	2	45.18	44.80	20.1	3,484	0.58%
2020/06/23	20	42.98	3	43.13	43.35	17	3,083	0.55%
2020/06/22	3	42.58	0	0.00	42.70	3	2,987	0.10%
2020/06/19	2	42.30	1	42.95	41.00	1	2,984	0.03%
2020/06/18	0.1	41.70	2	41.30	41.80	-1.9	2,809	-0.07%
2020/06/17	1	41.60	0	0.00	41.70	1	2,797	0.04%
2020/06/16	2	41.80	0	0.00	41.90	2	2,819	0.07%
2020/06/15	2	41.75	0	0.00	41.45	2	2,862	0.07%
2020/06/12	3	41.17	1	41.20	41.65	2	2,889	0.07%
2020/06/11	1	43.10	0	0.00	42.80	1	2,908	0.03%
2020/06/08	2	45.13	0	0.00	44.90	2	3,017	0.07%
2020/06/03	0	0.00	1	45.00	45.05	-1	3,010	-0.03%
2020/06/02	20	44.36	0	0.00	44.40	20	2,974	0.67%
2020/05/27	3	44.35	0	0.00	43.85	3	2,902	0.10%
2020/05/25	1	43.35	0	0.00	43.70	1	2,915	0.03%
2020/05/22	0	0.00	4	43.60	43.60	-4	2,934	-0.14%
2020/05/21	0	0.00	3	43.90	43.95	-3	2,875	-0.10%
2020/05/20	0	0.00	1	42.05	42.30	-1	2,828	-0.04%
2020/05/19	1	42.25	10	41.47	41.95	-9	2,832	-0.32%
2020/05/15	0	0.00	5	42.15	41.35	-5	2,838	-0.18%
2020/05/13	1	43.65	0	0.00	43.70	1	2,869	0.03%
2020/05/11	1	43.20	1	43.35	43.35	0	2,927	0.00%
2020/05/08	10	43.63	0	0.00	43.05	10	2,945	0.34%
2020/05/07	11	43.74	11	43.60	43.55	0	2,940	0.00%
2020/04/30	1	43.50	11	43.35	43.35	-10	3,014	-0.33%
2020/04/28	0.1	42.95	0	0.00	42.95	0.1	3,127	0.00%
2020/04/24	35	42.73	2	42.45	42.55	33	3,160	1.04%
2020/04/23	2	45.00	1	45.10	45.30	1	3,036	0.03%
2020/04/21	1	43.00	0	0.00	41.80	1	2,950	0.03%
2020/04/15	0	0.00	6	41.08	41.80	-6	3,291	-0.18%
2020/04/14	0	0.00	1	41.00	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	1	40.20	39.80	-1	3,432	-0.03%
2020/04/09	1	41.20	0	0.00	40.35	1	3,753	0.03%
2020/03/25	0	0.00	8	35.93	36.40	-8	3,837	-0.21%
2020/03/24	0	0.00	2	33.93	34.10	-2	3,804	-0.05%
2020/03/19	0	0.00	3	29.22	29.15	-3	3,801	-0.08%
2020/03/18	2	32.70	1	32.35	32.35	1	3,768	0.03%
2020/03/17	4	31.70	6	32.08	32.95	-2	3,806	-0.05%
2020/03/16	14	34.73	6	35.22	32.70	8	3,763	0.21%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/12	2	38.68	0	0.00	38.35	2	3,623	0.06%
2020/03/11	1	42.50	0	0.00	42.35	1	3,576	0.03%
2020/03/09	1	43.20	0	0.00	42.80	1	3,570	0.03%
2020/03/05	0	0.00	2	46.00	45.90	-2	3,598	-0.06%
2020/03/03	0	0.00	2	46.05	45.55	-2	3,623	-0.06%
2020/03/02	0	0.00	1	45.70	45.00	-1	3,613	-0.03%
2020/02/27	5	44.70	0	0.00	44.05	5	3,588	0.14%
2020/02/25	1	46.05	6	45.75	46.10	-5	3,569	-0.14%
2020/02/14	1	49.45	10	49.48	49.50	-9	3,488	-0.26%
2020/02/13	2	50.45	0	0.00	50.00	2	3,453	0.06%
2020/02/12	0	0.00	3	49.00	49.25	-3	3,412	-0.09%
2020/02/11	1	47.80	0	0.00	48.05	1	3,445	0.03%
2020/02/10	0	0.00	10	46.65	46.65	-10	3,439	-0.29%
2020/02/06	1	47.70	0.4	48.40	48.30	0.6	3,450	0.02%
2020/02/05	2	47.38	0	0.00	47.00	2	3,439	0.06%
2020/02/04	1	47.85	0	0.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	2	46.65	46.60	-2	3,452	-0.06%
2020/01/31	0	0.00	3	51.03	49.45	-3	3,488	-0.09%
2020/01/30	0	0.00	2	54.40	52.10	-2	3,523	-0.06%
2020/01/17	4	58.85	0	0.00	58.80	4	3,640	0.11%
2020/01/14	2	60.15	2	59.90	59.40	0	3,670	0.00%
2020/01/13	1	58.80	0	0.00	59.50	1	3,550	0.03%
2020/01/10	2	58.65	0	0.00	58.60	2	3,536	0.06%
2020/01/09	9	57.90	8	57.65	58.30	1	3,463	0.03%
2020/01/08	2	56.40	0	0.00	55.70	2	3,326	0.06%
2020/01/07	4	56.93	1	57.90	56.10	3	3,239	0.09%
2020/01/03	1	59.50	6	60.63	59.00	-5	3,236	-0.15%
2020/01/02	17	59.43	9	58.12	59.20	8	3,036	0.26%
2019/12/30	2	56.70	0	0.00	56.60	2	3,005	0.07%
2019/12/26	1	57.20	1	57.70	56.70	0	3,070	0.00%
2019/12/18	2	56.50	0	0.00	56.20	2	3,316	0.06%
2019/12/16	0	0.00	3	56.37	56.20	-3	4,080	-0.07%
2019/12/11	0	0.00	3	55.10	55.00	-3	4,047	-0.07%
2019/12/09	5	54.40	0	0.00	54.30	5	4,101	0.12%
2019/12/05	0	0.00	5	54.32	54.20	-5	4,223	-0.12%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/03	2	53.55	0	0.00	53.20	2	4,334	0.05%
2019/12/02	0	0.00	1	53.60	53.60	-1	4,322	-0.02%
2019/11/29	2	55.70	2	56.90	55.50	0	4,310	0.00%
2019/11/28	1	56.00	2	56.05	56.00	-1	4,278	-0.02%
2019/11/27	2	56.20	0	0.00	56.10	2	4,348	0.05%
2019/11/26	1	55.80	3	56.27	56.50	-2	4,448	-0.04%
2019/11/25	2	55.35	0	0.00	55.70	2	4,482	0.04%
2019/11/22	3	55.00	0	0.00	55.00	3	4,476	0.07%
2019/11/20	0	0.00	1.2	55.41	55.50	-1.2	4,564	-0.03%
2019/11/18	1	55.60	0	0.00	55.20	1	4,737	0.02%
2019/11/15	0	0.00	1	54.80	55.10	-1	4,998	-0.02%
2019/11/14	1	54.30	1	55.20	54.20	0	5,063	0.00%
2019/11/13	1	55.40	2	55.20	55.40	-1	5,266	-0.02%
2019/11/12	2	54.55	0	0.00	54.90	2	5,298	0.04%
2019/11/11	1	54.30	0	0.00	54.10	1	5,362	0.02%
2019/11/08	10	56.30	3	56.50	55.90	7	5,378	0.13%
2019/11/07	1	57.50	0	0.00	57.40	1	5,381	0.02%
2019/11/01	0	0.00	1	57.50	57.40	-1	5,587	-0.02%
2019/10/31	4	59.30	2	58.10	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	3	60.57	9	59.27	60.00	-6	5,586	-0.11%
2019/10/28	6	60.77	22	60.09	60.60	-16	5,596	-0.29%
2019/10/25	1	58.70	0	0.00	58.50	1	5,523	0.02%
2019/10/24	1	58.80	0	0.00	59.00	1	5,619	0.02%
2019/10/23	2	56.80	0	0.00	56.80	2	5,903	0.03%
2019/10/22	1	56.90	0	0.00	56.70	1	6,112	0.02%
2019/10/21	0	0.00	2	56.05	56.70	-2	6,112	-0.03%
2019/10/18	2	55.60	1	56.60	55.60	1	6,120	0.02%
2019/10/17	1	55.90	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0.2	55.20	0	0.00	55.20	0.2	6,171	0.00%
2019/10/15	2	56.15	0	0.00	55.70	2	6,166	0.03%
2019/10/14	3	55.83	0	0.00	55.80	3	6,180	0.05%
2019/10/09	2	55.85	3	55.10	55.20	-1	6,182	-0.02%
2019/10/08	0	0.00	2	58.10	58.10	-2	6,080	-0.03%
2019/10/07	4	59.05	0	0.00	58.70	4	6,174	0.06%
2019/10/04	2	58.50	4.1	59.29	58.20	-2.1	6,210	-0.03%
2019/10/03	2	57.50	0	0.00	57.50	2	6,118	0.03%
2019/09/27	1	57.60	2	58.10	57.80	-1	6,240	-0.02%
2019/09/26	5	58.80	0	0.00	59.40	5	6,322	0.08%
2019/09/25	1	59.30	0	0.00	59.60	1	6,379	0.02%
2019/09/24	6	60.05	1	59.80	59.20	5	6,395	0.08%
2019/09/23	6	60.17	3	61.10	61.30	3	6,301	0.05%
2019/09/20	11	63.10	13	63.69	60.80	-2	6,224	-0.03%
2019/09/19	11	61.47	22	60.45	61.60	-11	5,795	-0.19%
2019/09/18	1	57.50	0	0.00	57.50	1	5,619	0.02%
2019/09/17	0	0.00	5.1	58.20	58.20	-5.1	5,619	-0.09%
2019/09/16	0	0.00	6	57.30	57.60	-6	5,640	-0.11%
2019/09/12	4	58.55	0	0.00	58.20	4	5,644	0.07%
2019/09/11	1	58.70	5.2	58.85	58.70	-4.2	5,630	-0.07%
2019/09/10	3	58.00	0	0.00	58.00	3	5,584	0.05%
2019/09/09	19	59.59	1	58.20	58.00	18	5,544	0.32%
2019/09/06	10	58.51	10	58.90	59.00	0	5,454	0.00%
2019/09/05	1	58.00	13	57.96	58.00	-12	5,382	-0.22%
2019/09/04	0	0.00	6	57.10	57.10	-6	5,354	-0.11%
2019/09/02	0	0.00	1	57.30	57.40	-1	5,441	-0.02%
2019/08/30	21	58.29	1	57.60	56.80	20	5,419	0.37%
2019/08/29	4	56.85	1.6	55.90	57.00	2.4	5,340	0.04%
2019/08/27	2	54.80	0	0.00	54.30	2	5,189	0.04%
2019/08/26	2	54.65	0	0.00	53.90	2	5,174	0.04%
2019/08/23	1	57.10	1	56.60	56.90	0	5,128	0.00%
2019/08/22	3	56.47	0	0.00	56.40	3	5,109	0.06%
2019/08/21	1	57.60	2	57.25	57.20	-1	5,041	-0.02%
2019/08/20	6	58.57	10	59.52	58.10	-4	4,947	-0.08%
2019/08/19	2	55.35	2	56.05	56.10	0	4,697	0.00%
2019/08/16	0	0.00	4	55.25	54.10	-4	4,616	-0.09%
2019/08/15	1	51.50	0	0.00	52.80	1	4,413	0.02%
2019/08/14	2	54.10	0	0.00	52.40	2	4,405	0.05%
2019/08/13	2	53.85	2	53.80	53.50	0	4,355	0.00%
2019/08/12	7	56.11	1	55.40	55.30	6	4,337	0.14%
2019/08/08	5	55.70	0	0.00	55.70	5	4,286	0.12%
2019/08/07	0	0.00	5	54.94	54.00	-5	4,232	-0.12%
2019/08/06	7	55.26	0	0.00	55.00	7	4,193	0.17%
2019/08/05	5	57.00	3	57.07	56.60	2	4,101	0.05%
2019/08/02	7	60.36	25	59.45	59.00	-18	4,055	-0.44%
2019/08/01	10	61.70	46	61.50	61.30	-36	4,025	-0.89%
2019/07/31	3	62.33	2	62.60	62.90	1	3,997	0.03%
2019/07/30	10	61.00	5	61.70	60.40	5	3,974	0.13%
2019/07/29	7	62.96	8	62.54	63.40	-1	3,861	-0.03%
2019/07/26	1	62.60	9	63.20	63.50	-8	3,813	-0.21%
2019/07/25	22	62.70	15	63.20	61.50	7	3,734	0.19%
2019/07/24	12	57.58	6	59.92	60.70	6	3,387	0.18%
2019/07/23	1	54.80	1	55.20	55.20	0	3,258	0.00%
2019/07/22	4	55.98	1	56.10	56.10	3	3,287	0.09%
2019/07/19	5	53.90	1	55.00	54.00	4	3,404	0.12%
2019/07/18	14	56.24	3	54.00	53.20	11	3,432	0.32%
2019/07/17	4	56.00	0	0.00	56.00	4	3,407	0.12%
2019/07/15	0	0.00	1	56.40	55.90	-1	3,586	-0.03%
2019/07/12	2	56.45	16	56.14	56.40	-14	3,660	-0.38%
2019/07/11	11	57.19	13	57.28	56.80	-2	3,642	-0.05%
2019/07/10	5	55.10	0	0.00	55.30	5	3,519	0.14%
2019/07/09	0	0.00	1	53.90	54.00	-1	3,451	-0.03%
2019/07/08	3	53.30	4	52.70	52.20	-1	3,411	-0.03%
2019/07/05	4	54.50	3	53.50	54.50	1	3,418	0.03%
2019/07/04	14	53.86	19	53.58	53.70	-5	3,400	-0.15%
2019/07/03	18	53.29	31.2	52.04	51.10	-13.2	3,368	-0.39%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	1	50.50	19	49.49	50.70	-18	3,203	-0.56%
2019/06/27	0	0.00	1	48.60	48.60	-1	3,217	-0.03%
2019/06/25	2	50.58	11	49.55	48.35	-9	3,182	-0.28%
2019/06/24	4	49.73	0	0.00	49.75	4	3,017	0.13%
2019/06/21	20	49.09	2	49.00	47.35	18	2,962	0.61%
2019/06/19	22	47.66	0	0.00	47.75	22	2,928	0.75%
2019/06/17	4	47.34	4	46.45	46.80	0	2,986	0.00%
2019/06/14	0	0.00	2	47.38	46.85	-2	3,038	-0.07%
2019/06/12	0	0.00	3	47.70	48.00	-3	3,022	-0.10%
2019/06/11	3	48.50	0	0.00	48.55	3	3,006	0.10%
2019/06/03	0	0.00	1	44.55	44.45	-1	2,948	-0.03%
2019/05/31	1	44.30	0	0.00	43.90	1	2,969	0.03%
2019/05/23	1	42.50	0	0.00	42.35	1	3,106	0.03%
2019/05/20	1	44.00	0	0.00	43.90	1	3,605	0.03%
2019/05/17	0	0.00	1	44.35	44.35	-1	3,633	-0.03%
2019/05/16	2	46.75	1	45.90	45.45	1	3,627	0.03%
2019/05/13	0	0.00	1	45.60	45.85	-1	3,687	-0.03%
2019/05/10	0	0.00	1	46.65	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	2	48.80	46.65	-2	3,687	-0.05%
2019/05/08	4	48.84	0	0.00	48.60	4	3,657	0.11%
2019/05/06	1	50.20	0	0.00	49.95	1	3,669	0.03%
2019/05/03	0	0.00	2	50.65	51.40	-2	3,649	-0.05%
2019/05/02	3	51.07	1	50.80	50.70	2	3,654	0.05%
2019/04/30	0	0.00	1	50.20	50.90	-1	3,629	-0.03%
2019/04/29	1	49.55	1	51.30	49.55	0	3,696	0.00%
2019/04/26	1	49.60	2	50.20	50.50	-1	3,621	-0.03%
2019/04/25	14	50.47	15	50.15	50.60	-1	3,583	-0.03%
2019/04/24	3	49.15	3	49.00	48.60	0	3,463	0.00%
2019/04/23	8	47.98	0	0.00	47.85	8	3,476	0.23%
2019/04/19	1	49.60	6	48.75	49.80	-5	3,458	-0.14%
2019/04/18	1	47.70	1	48.35	47.75	0	3,312	0.00%
2019/04/17	0	0.00	1	47.30	47.15	-1	3,229	-0.03%
2019/04/16	2	46.83	1	47.05	47.05	1	3,235	0.03%
2019/04/15	0	0.00	2	47.00	47.15	-2	3,240	-0.06%
2019/04/11	2	47.78	1	47.75	46.65	1	3,285	0.03%
2019/04/10	12	47.66	12	47.13	47.40	0	3,284	0.00%
2019/04/09	8	46.89	6	47.10	46.70	2	3,271	0.06%
2019/04/08	1	46.25	6	46.15	45.85	-5	3,231	-0.15%
2019/04/03	11	46.06	8	46.13	45.60	3	3,397	0.09%
2019/04/02	17	46.05	11	45.85	45.80	6	3,448	0.17%
2019/04/01	0	0.00	12	44.81	44.45	-12	3,397	-0.35%
2019/03/27	3	44.07	0	0.00	44.00	3	3,437	0.09%
2019/03/21	10	45.35	0	0.00	45.80	10	3,419	0.29%
2019/03/20	1	46.65	12	46.70	46.25	-11	3,405	-0.32%
2019/03/19	1	45.45	0	0.00	46.40	1	3,401	0.03%
2019/03/18	0	0.00	1	44.65	44.85	-1	3,357	-0.03%
2019/03/13	1	44.70	0	0.00	44.65	1	3,399	0.03%
2019/03/12	2	43.80	0	0.00	43.80	2	3,412	0.06%
2019/03/11	2	44.10	7	44.09	43.75	-5	3,458	-0.14%
2019/03/08	4	43.46	0	0.00	43.80	4	3,525	0.11%
2019/03/07	6	43.97	1	44.40	43.90	5	3,573	0.14%
2019/03/06	0	0.00	2	44.90	44.20	-2	3,639	-0.05%
2019/03/05	1	45.40	0	0.00	44.85	1	3,708	0.03%
2019/02/27	1	46.50	0	0.00	45.95	1	3,874	0.03%
2019/02/26	1	48.90	0	0.00	48.00	1	3,834	0.03%
2019/02/25	0	0.00	2	47.85	47.85	-2	3,907	-0.05%
2019/02/20	6	49.32	10	51.02	48.30	-4	4,041	-0.10%
2019/02/19	12	46.88	2	48.85	48.85	10	3,713	0.27%
2019/02/18	2	44.35	0	0.00	44.45	2	3,564	0.06%
2019/02/15	0	0.00	1	43.85	43.30	-1	3,522	-0.03%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/12	1	43.80	0	0.00	43.35	1	3,456	0.03%
2019/02/11	1	43.65	1	43.50	43.70	0	3,445	0.00%
2019/01/30	0	0.00	1	43.20	43.00	-1	3,451	-0.03%
2019/01/24	0	0.00	2	43.78	43.65	-2	3,590	-0.06%
2019/01/23	0	0.00	1	43.05	43.15	-1	3,634	-0.03%
2019/01/22	1	43.80	0	0.00	43.35	1	3,669	0.03%
2019/01/21	4	44.01	7	44.26	44.50	-3	3,757	-0.08%
2019/01/17	1	42.40	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	2	43.20	43.00	-2	3,925	-0.05%
2019/01/15	3	43.40	3	43.07	43.20	0	3,927	0.00%
2019/01/14	1	42.30	0	0.00	43.30	1	3,847	0.03%
2019/01/11	2	42.85	1	42.00	41.75	1	3,839	0.03%
2019/01/09	0	0.00	2	42.00	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	6	40.79	41.10	-6	3,839	-0.16%
2019/01/07	1	40.20	2	40.65	40.10	-1	3,844	-0.03%
2019/01/03	2	40.70	1	42.05	40.65	1	3,914	0.03%
2019/01/02	1	43.25	0	0.00	42.60	1	3,940	0.03%
2018/12/26	1	43.50	4	43.90	41.00	-3	4,045	-0.07%
2018/12/25	0	0.00	2	42.20	42.25	-2	3,913	-0.05%
2018/12/24	6	39.67	1	41.20	41.20	5	3,875	0.13%
2018/12/22	0	0.00	6	38.85	38.80	-6	3,862	-0.16%
2018/12/21	1	39.60	0	0.00	39.10	1	3,897	0.03%
2018/12/19	1	40.60	1	40.50	40.15	0	3,897	0.00%
2018/12/17	0	0.00	2	41.70	41.45	-2	4,058	-0.05%
2018/12/13	3	41.35	0	0.00	40.60	3	4,160	0.07%
2018/12/07	0	0.00	1	40.00	39.90	-1	4,211	-0.02%
2018/12/06	0	0.00	1	41.05	39.50	-1	4,326	-0.02%
2018/12/05	1	40.80	0	0.00	40.85	1	4,361	0.02%
2018/12/04	3	42.18	2	41.93	41.80	1	4,542	0.02%
2018/12/03	3	42.63	0	0.00	42.00	3	4,711	0.06%
2018/11/30	2	41.15	1	42.10	40.90	1	4,696	0.02%
2018/11/29	0	0.00	1	41.15	41.00	-1	4,804	-0.02%
2018/11/28	2	40.23	1	40.25	40.15	1	5,009	0.02%
2018/11/27	0	0.00	6	38.35	39.10	-6	5,358	-0.11%
2018/11/26	5	37.30	0	0.00	37.00	5	5,392	0.09%
2018/11/22	1	37.00	0.1	36.60	36.10	0.9	5,414	0.02%
2018/11/20	0	0.00	2	36.15	36.25	-2	5,245	-0.04%
2018/11/19	5	35.25	5	37.25	37.25	0	5,169	0.00%
2018/11/16	2	34.00	0	0.00	33.90	2	5,164	0.04%
2018/11/05	5	32.85	0	0.00	33.70	5	5,394	0.09%
2018/11/02	0	0.00	5	33.50	33.75	-5	5,406	-0.09%
2018/11/01	1	32.55	0	0.00	32.80	1	5,375	0.02%
2018/10/31	0	0.00	1	31.50	32.00	-1	5,331	-0.02%
2018/10/29	2	29.98	0	0.00	29.60	2	5,226	0.04%
2018/10/25	3	32.40	0	0.00	32.40	3	5,023	0.06%
2018/10/24	2	36.43	2	36.65	36.00	0	5,014	0.00%
2018/10/23	2	39.83	2	39.00	39.00	0	4,968	0.00%
2018/10/19	1	40.30	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	41.95	42.30	-1	4,942	-0.02%
2018/10/17	0.1	41.65	1	42.05	41.65	-0.9	4,936	-0.02%
2018/10/16	3	40.95	0	0.00	41.40	3	4,941	0.06%
2018/10/15	4	40.63	0	0.00	40.65	4	5,011	0.08%
2018/10/04	2.1	49.73	0	0.00	48.65	2.1	4,925	0.04%
2018/10/03	2	51.75	0	0.00	50.50	2	4,879	0.04%
2018/10/02	3.1	53.50	0	0.00	53.20	3.1	4,850	0.06%
2018/10/01	0	0.00	1	55.00	55.00	-1	4,825	-0.02%
2018/09/28	1.3	54.78	0	0.00	54.50	1.3	4,841	0.03%
2018/09/27	5.1	56.39	0	0.00	55.20	5.1	4,844	0.10%
2018/09/21	1.1	57.56	0	0.00	58.50	1.1	4,855	0.02%
2018/09/20	21.1	62.17	2	63.00	60.20	19.1	4,731	0.40%
2018/09/17	0	0.00	6	66.83	67.90	-6	4,587	-0.13%
2018/09/13	2.1	64.83	0	0.00	64.30	2.1	4,525	0.05%
2018/09/12	9	66.19	2	66.55	64.70	7	4,494	0.16%
2018/09/11	6	67.60	0	0.00	68.40	6	4,384	0.14%
2018/09/10	7	67.57	6	70.38	70.50	1	4,312	0.02%
2018/09/07	0	0.00	13	69.59	69.90	-13	4,199	-0.31%
2018/09/06	6	67.85	1	68.00	67.80	5	3,989	0.13%
2018/09/05	3.1	68.53	4	69.38	68.50	-0.9	3,943	-0.02%
2018/09/04	10	69.92	6	69.70	67.50	4	3,797	0.11%
2018/09/03	7	73.59	10	72.22	69.50	-3	3,528	-0.09%
2018/08/31	3	70.73	41	68.90	71.60	-38	3,104	-1.22%
2018/08/30	0	0.00	1	65.20	65.10	-1	2,952	-0.03%
2018/08/29	7	63.90	7	63.60	64.40	0	2,955	0.00%
2018/08/28	1	62.20	0	0.00	62.00	1	2,993	0.03%
2018/08/27	0	0.00	1	64.20	63.80	-1	2,992	-0.03%
2018/08/23	0	0.00	1	64.00	64.20	-1	3,006	-0.03%
2018/08/20	0	0.00	1	62.00	63.00	-1	2,982	-0.03%
2018/08/17	1	61.90	1	62.50	62.00	0	3,034	0.00%
2018/08/16	4	61.00	6	62.38	62.50	-2	3,013	-0.07%
2018/08/15	1	59.40	3	60.40	61.00	-2	2,975	-0.07%
2018/08/14	0	0.00	1	59.60	61.00	-1	2,934	-0.03%
2018/08/08	0	0.00	2	60.85	61.50	-2	2,780	-0.07%
2018/08/07	2	58.95	2	59.40	58.90	0	2,726	0.00%
2018/08/03	1	59.70	1	59.20	58.90	0	2,777	0.00%
2018/08/02	3	59.90	1	59.90	59.90	2	2,774	0.07%
2018/08/01	5	60.44	1	60.60	60.70	4	2,802	0.14%
2018/07/31	8	60.03	6	60.65	60.00	2	2,849	0.07%
2018/07/30	3	61.40	3	61.40	61.80	0	2,872	0.00%
2018/07/27	1	65.40	1	65.00	65.00	0	2,852	0.00%
2018/07/25	8	66.08	1	65.80	65.00	7	3,045	0.23%
2018/07/23	5	66.00	6	67.42	66.70	-1	3,327	-0.03%
2018/07/20	3	66.57	8	66.66	67.30	-5	3,361	-0.15%
2018/07/19	9	65.32	1	65.70	65.00	8	3,421	0.23%
2018/07/18	10	66.40	1	66.10	66.40	9	3,464	0.26%
2018/07/17	1	67.59	7	67.76	66.50	-6	3,454	-0.17%
2018/07/16	1	67.70	8	67.34	66.90	-7	3,442	-0.20%
2018/07/13	3.2	66.37	15	65.84	67.10	-11.8	3,460	-0.34%
2018/07/12	1	63.20	10	63.00	64.10	-9	3,410	-0.26%
2018/07/11	0	0.00	1	64.20	63.40	-1	3,414	-0.03%
2018/07/10	1	62.20	3	62.33	63.40	-2	3,429	-0.06%
2018/07/09	0.3	61.10	0	0.00	61.00	0.3	3,434	0.01%
2018/07/06	1.1	61.24	1	63.40	61.60	0.1	3,455	0.00%
2018/07/05	12	62.93	0	0.00	62.70	12	3,588	0.33%
2018/07/04	0	0.00	26	63.08	62.90	-26	3,656	-0.71%
2018/07/03	0.1	60.10	1	60.30	60.10	-1	3,597	-0.03%
2018/07/02	0.1	61.10	0	0.00	61.10	0.1	3,618	0.00%
2018/06/29	23	60.83	0	0.00	59.80	23	3,624	0.63%
2018/06/27	0	60.60	0	0.00	61.00	0	3,620	0.00%
2018/06/26	3	61.60	2	61.70	62.20	1	3,638	0.03%
2018/06/25	1.1	60.78	0	0.00	60.70	1.1	3,676	0.03%
2018/06/22	1	61.40	1	61.30	61.10	0	3,733	0.00%
2018/06/21	1	60.50	1	61.50	62.40	0	3,779	0.00%
2018/06/20	0	60.40	0	0.00	60.40	0	3,866	0.00%
2018/06/19	1	61.10	0	0.00	61.10	1	3,938	0.03%
2018/06/15	1	62.30	0	0.00	62.70	1	4,054	0.02%
2018/06/12	3.1	61.60	0	0.00	61.60	3.1	4,273	0.07%
2018/06/11	0.2	62.50	2	62.60	62.50	-1.8	4,307	-0.04%
2018/06/08	0.2	63.50	0	0.00	63.50	0.2	4,410	0.00%
2018/06/07	7	64.30	2	64.30	64.20	5	4,605	0.11%
2018/06/06	0.1	64.00	1	64.50	64.00	-0.9	4,744	-0.02%
2018/06/05	0	0.00	5	65.80	64.60	-5	4,821	-0.10%
2018/06/04	3.1	63.85	0	0.00	63.30	3.1	4,947	0.06%
2018/06/01	0	0.00	2	65.25	64.30	-2	5,148	-0.04%
2018/05/31	0	0.00	2	62.30	63.40	-2	5,726	-0.03%
2018/05/29	1.1	64.46	0	0.00	63.80	1.1	6,348	0.02%
2018/05/28	7.1	64.15	2	64.20	64.00	5.1	6,402	0.08%
2018/05/25	5	65.04	5	64.20	66.10	0	6,506	0.00%
2018/05/24	3	62.47	0	0.00	63.00	3	6,547	0.05%
2018/05/23	5.1	61.49	0	0.00	61.20	5.1	6,644	0.08%
2018/05/22	2	63.30	0	0.00	62.80	2	6,739	0.03%
2018/05/18	1	63.50	4	62.85	62.50	-3	7,111	-0.04%
2018/05/17	0.1	64.20	0	0.00	64.50	0.1	7,297	0.00%
2018/05/15	5.1	66.19	0	0.00	65.90	5.1	7,680	0.07%
2018/05/11	13	67.12	13	66.77	65.50	0	8,085	0.00%
2018/05/10	2	67.20	0	0.00	67.50	2	8,198	0.02%
2018/05/09	5	66.34	0	0.00	66.30	5	8,402	0.06%
2018/05/08	5	66.38	10	66.37	67.40	-5	8,699	-0.06%
2018/05/07	3	68.13	4	69.08	68.10	-1	8,877	-0.01%
2018/05/04	0	0.00	7	67.11	66.50	-7	9,589	-0.07%
2018/05/03	10	66.00	4	67.03	68.40	6	10,151	0.06%
2018/05/02	1	67.00	0	0.00	66.60	1	10,875	0.01%
2018/04/30	4	67.08	8	67.41	67.00	-4	11,082	-0.04%
2018/04/27	14	61.41	11	57.26	62.00	3	10,952	0.03%
2018/04/26	13	59.84	8	59.90	59.70	5	10,891	0.05%
2018/04/25	10	60.88	7	59.84	60.00	3	10,922	0.03%
2018/04/24	3	64.60	7	65.90	65.10	-4	10,906	-0.04%
2018/04/23	3	66.20	0	0.00	67.00	3	10,954	0.03%
2018/04/19	1	66.20	3	68.20	68.80	-2	11,216	-0.02%
2018/04/18	3	65.30	0	0.00	65.20	3	11,206	0.03%
2018/04/17	2	66.70	0	0.00	66.40	2	11,212	0.02%
2018/04/16	2	67.05	4	67.33	66.80	-2	11,251	-0.02%
2018/04/12	0	0.00	1	65.40	66.00	-1	11,398	-0.01%
2018/04/11	8.2	66.40	1	65.90	65.70	7.2	11,398	0.06%
2018/04/10	0	0.00	6	71.73	70.00	-6	11,276	-0.05%
2018/04/03	1	69.70	0	0.00	70.10	1	11,266	0.01%
2018/04/02	2	70.30	1	69.70	70.00	1	11,248	0.01%
2018/03/31	0	0.00	2	69.50	69.40	-2	11,250	-0.02%
2018/03/30	0	0.00	2	70.35	69.70	-2	11,285	-0.02%
2018/03/29	2	69.40	1	69.80	69.40	1	11,386	0.01%
2018/03/28	2	69.80	0	0.00	69.30	2	11,411	0.02%
2018/03/27	2	71.35	5	71.34	70.90	-3	11,389	-0.03%
2018/03/26	12	70.31	0	0.00	69.50	12	11,401	0.11%
2018/03/23	3	69.83	1	70.40	71.00	2	11,432	0.02%
2018/03/21	6	74.37	2	74.70	73.50	4	11,517	0.03%
2018/03/20	4	74.28	4	74.30	74.00	0	11,444	0.00%
2018/03/19	9	72.00	9	74.08	73.80	0	11,444	0.00%
2018/03/16	10	72.00	0	0.00	71.70	10	11,405	0.09%
2018/03/15	3	72.50	2	72.60	73.00	1	11,464	0.01%
2018/03/14	2	72.40	1	72.20	72.60	1	11,486	0.01%
2018/03/13	5	72.30	8	72.28	73.20	-3	11,526	-0.03%
2018/03/12	1.8	69.14	6	71.02	69.10	-4.2	11,502	-0.04%
2018/03/09	10	71.60	10	72.44	71.00	0	11,640	0.00%
2018/03/08	9	75.46	6	75.78	74.60	3	11,780	0.03%
2018/03/07	8	75.29	10	75.69	73.80	-2	11,676	-0.02%
2018/03/06	16	78.76	9	77.91	77.50	7	11,716	0.06%
2018/03/05	16	73.29	38	74.54	75.40	-22	11,460	-0.19%
2018/03/02	0	0.00	10	68.61	68.60	-10	11,349	-0.09%
2018/03/01	12	66.88	1	66.90	66.70	11	11,392	0.10%
2018/02/27	12	66.82	8	67.86	67.90	4	11,572	0.03%
2018/02/26	11	67.11	8.3	67.02	66.20	2.7	11,445	0.02%
2018/02/23	25	69.58	18	70.76	68.60	7	11,346	0.06%
2018/02/22	6	69.38	5	69.78	68.80	1	11,322	0.01%
2018/02/21	5	69.90	16.3	70.66	71.10	-11.3	11,333	-0.10%
2018/02/12	13	67.86	8	66.80	66.20	5	11,211	0.04%
2018/02/09	32	68.64	27	69.15	68.20	5	11,239	0.04%
2018/02/08	21	71.21	9	72.18	69.10	12	11,150	0.11%
2018/02/07	0	0.00	9	72.36	74.90	-9	10,986	-0.08%
2018/02/06	6	68.40	12.8	69.55	68.10	-6.8	10,953	-0.06%
2018/02/05	29	74.05	5	73.90	74.00	24	10,852	0.22%
2018/02/02	9	78.36	10	78.46	78.10	-1	10,763	-0.01%
2018/02/01	16	80.54	18	79.06	77.90	-2	10,709	-0.02%
2018/01/31	35	77.49	28	79.33	81.80	7	10,660	0.07%
2018/01/30	2	81.20	20	81.29	79.80	-18	10,623	-0.17%
2018/01/29	40	80.89	78.6	80.69	82.80	-38.6	10,536	-0.37%
2018/01/26	21	73.33	30.4	74.38	75.90	-9.4	9,824	-0.10%
2018/01/25	50	69.35	46	69.98	69.00	4	9,269	0.04%
2018/01/24	2	65.05	13.1	66.12	68.30	-11.1	8,504	-0.13%
2018/01/23	3	62.90	1	63.30	62.10	2	8,168	0.02%
2018/01/22	0	0.00	2	63.00	63.50	-2	8,143	-0.02%
2018/01/19	1	63.30	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	62.70	2	64.75	63.50	-1	8,028	-0.01%
2018/01/17	0	0.00	2	62.80	62.70	-2	7,988	-0.03%
2018/01/16	5	62.58	1	63.60	63.50	4	7,915	0.05%
2018/01/15	7	59.33	6	59.50	60.80	1	7,863	0.01%
2018/01/12	10	57.20	1	56.00	57.20	9	7,865	0.11%
2018/01/11	1	55.60	0	0.00	54.70	1	7,853	0.01%
2018/01/09	1	59.30	0	0.00	58.30	1	7,737	0.01%
2018/01/08	0	0.00	1	61.00	60.00	-1	7,653	-0.01%
2018/01/05	1	59.20	1	58.90	58.50	0	7,547	0.00%
2018/01/04	2	59.35	2	59.80	59.70	0	7,531	0.00%
2018/01/03	1	60.40	0	0.00	60.30	1	7,503	0.01%
2018/01/02	0	0.00	1	57.30	57.30	-1	7,443	-0.01%