智原 (3035)-元大-和平券商分點個股進出

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－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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	4	294.64	4	297.75	294.00	0	10,399	0.00%
2024/04/29	9	300.39	21	298.48	297.50	-12	10,499	-0.11%
2024/04/26	16.4	286.48	35	294.33	295.50	-18.6	10,648	-0.17%
2024/04/25	17.6	282.98	9	280.11	279.00	8.6	10,729	0.08%
2024/04/24	57	296.72	1	293.50	294.50	56	10,820	0.52%
2024/04/23	6	291.33	6.1	293.80	295.00	0	11,021	0.00%
2024/04/22	3.2	296.75	23.1	297.21	290.00	-19.9	11,541	-0.17%
2024/04/19	14.2	311.65	7	307.43	306.00	7.2	11,660	0.06%
2024/04/18	17	320.79	4	321.25	322.00	13	12,058	0.11%
2024/04/17	12.3	317.45	2	318.00	314.00	10.3	12,758	0.08%
2024/04/16	10.1	314.85	4	313.63	313.00	6.1	12,920	0.05%
2024/04/15	2.2	315.04	11	316.14	312.50	-8.8	13,093	-0.07%
2024/04/12	1	320.49	1	317.51	323.00	0	13,337	0.00%
2024/04/11	12.3	325.86	5	323.50	318.50	7.3	13,637	0.05%
2024/04/10	2.1	329.05	1	328.50	329.00	1.1	13,758	0.01%
2024/04/09	5.8	333.82	2.1	330.58	329.00	3.7	14,098	0.03%
2024/04/08	14.3	341.60	10.1	339.85	338.00	4.3	14,140	0.03%
2024/04/03	18.1	342.33	2	340.76	345.00	16	14,171	0.11%
2024/04/02	6	348.75	7	349.21	347.50	-1	14,312	-0.01%
2024/04/01	5.4	350.71	3	352.33	349.00	2.4	14,392	0.02%
2024/03/29	13.1	345.16	3.1	345.23	344.00	9.9	14,472	0.07%
2024/03/28	1.2	338.83	2	336.00	334.50	-0.8	14,504	-0.01%
2024/03/27	2.1	340.20	0.1	340.00	338.00	2.1	14,643	0.01%
2024/03/26	3	345.50	6	341.33	339.50	-3	14,942	-0.02%
2024/03/25	10.2	354.27	5	353.00	349.00	5.2	15,108	0.03%
2024/03/22	2	352.25	3.6	350.08	351.50	-1.6	15,234	-0.01%
2024/03/21	5.2	348.53	3.1	349.61	345.50	2.1	15,435	0.01%
2024/03/20	3.1	355.10	1.3	352.42	347.50	1.8	15,647	0.01%
2024/03/19	4.2	352.57	2.1	351.48	350.00	2.2	15,930	0.01%
2024/03/18	3	353.33	3	354.00	359.00	0	16,292	0.00%
2024/03/15	3	355.66	4	363.25	354.50	-1	16,844	-0.01%
2024/03/14	12.1	357.70	9	360.33	362.00	3.1	16,946	0.02%
2024/03/13	6.7	359.18	5	347.70	345.00	1.7	17,056	0.01%
2024/03/12	5.6	364.07	1	362.50	361.50	4.6	17,194	0.03%
2024/03/11	6	366.09	1	363.00	363.00	5	17,407	0.03%
2024/03/08	5.2	374.65	11	370.27	362.50	-5.8	17,626	-0.03%
2024/03/07	9.2	382.86	1.1	378.42	375.00	8.1	17,877	0.05%
2024/03/06	12.4	387.67	7	387.86	392.00	5.4	18,100	0.03%
2024/03/05	6.3	405.99	8	412.44	401.00	-1.7	18,356	-0.01%
2024/03/04	7	407.14	9.1	407.13	403.00	-2.1	18,934	-0.01%
2024/03/01	4	399.38	6	399.09	398.50	-2	19,232	-0.01%
2024/02/29	3	387.01	2	389.50	387.00	1	19,198	0.01%
2024/02/27	5.2	386.10	1	381.50	382.00	4.2	19,253	0.02%
2024/02/26	2.5	382.40	1	380.02	380.00	1.5	19,419	0.01%
2024/02/23	10	387.55	4	387.63	386.00	6	19,620	0.03%
2024/02/22	5.1	383.73	3	390.00	382.00	2.1	19,604	0.01%
2024/02/21	16.3	386.53	7.5	389.35	380.00	8.8	19,883	0.04%
2024/02/20	7.2	403.68	3.3	417.45	400.00	3.9	19,888	0.02%
2024/02/19	1.4	420.68	1.3	432.69	415.00	0.1	19,708	0.00%
2024/02/16	4.3	451.32	5	450.30	441.50	-0.7	19,710	0.00%
2024/02/15	12	443.55	30.2	449.19	455.00	-18.2	19,626	-0.09%
2024/02/05	0.1	421.50	0	0.00	418.00	0.1	19,452	0.00%
2024/02/02	4.2	423.01	8	426.06	421.00	-3.8	19,498	-0.02%
2024/02/01	13	415.38	4	421.00	411.00	9	19,353	0.05%
2024/01/31	6.3	423.38	1	417.51	416.50	5.3	19,344	0.03%
2024/01/30	13.1	427.66	13.5	426.59	430.00	-0.4	19,350	0.00%
2024/01/29	8.3	420.34	15	420.63	420.50	-6.7	19,371	-0.03%
2024/01/26	5.2	430.95	5	430.00	422.00	0.2	19,472	0.00%
2024/01/25	13.7	432.99	7.2	433.50	439.50	6.5	19,553	0.03%
2024/01/24	2.1	428.46	6	427.25	429.00	-3.9	19,605	-0.02%
2024/01/23	19.2	442.65	8	438.25	437.00	11.2	19,739	0.06%
2024/01/22	4	445.75	2.7	445.59	448.00	1.3	19,787	0.01%
2024/01/19	21	437.05	11	434.91	430.00	10	19,771	0.05%
2024/01/18	6	424.06	9	421.50	423.50	-3	19,624	-0.02%
2024/01/17	16.4	432.21	15.5	433.01	428.00	0.9	19,804	0.00%
2024/01/16	21	427.35	41	425.48	429.50	-20	19,718	-0.10%
2024/01/15	18	416.61	24.5	419.07	411.50	-6.5	19,409	-0.03%
2024/01/12	23	424.46	22	422.50	421.50	1	19,403	0.01%
2024/01/11	28	404.25	31.2	407.40	422.50	-3.2	19,203	-0.02%
2024/01/10	6	378.91	3.5	381.27	387.00	2.5	18,815	0.01%
2024/01/09	15	380.93	4.1	377.77	375.50	10.9	19,198	0.06%
2024/01/08	14	384.96	15.2	385.15	377.00	-1.2	19,208	-0.01%
2024/01/05	16.5	378.27	17.1	379.71	384.00	-0.6	19,186	0.00%
2024/01/04	10.1	368.49	11.1	370.32	372.00	-1	19,117	-0.01%
2024/01/03	8	367.44	20.5	369.31	373.00	-12.4	19,381	-0.06%
2024/01/02	6	354.42	5	354.90	360.00	1	19,188	0.01%
2023/12/29	4	355.13	19	354.21	357.00	-15	19,396	-0.08%
2023/12/28	7.6	358.97	6	358.08	354.50	1.6	19,425	0.01%
2023/12/27	2.2	360.37	1	358.00	362.50	1.2	19,385	0.01%
2023/12/26	7	361.29	10	361.35	361.00	-3	19,483	-0.02%
2023/12/25	0.3	355.88	0.2	358.13	357.00	0.1	19,539	0.00%
2023/12/22	12	357.54	7.1	357.63	358.00	4.9	19,741	0.02%
2023/12/21	17.5	354.79	18	352.83	350.50	-0.5	19,791	0.00%
2023/12/20	9.1	369.98	4	371.50	365.50	5.1	19,736	0.03%
2023/12/19	12.1	370.92	13.2	370.38	373.50	-1.1	19,880	-0.01%
2023/12/18	29.6	367.37	28	367.80	367.00	1.6	20,079	0.01%
2023/12/15	26.2	366.97	13.2	369.78	361.00	13	20,106	0.06%
2023/12/14	10.2	373.40	9	371.78	369.00	1.2	20,167	0.01%
2023/12/13	16.4	372.71	12	371.29	368.00	4.4	20,049	0.02%
2023/12/12	13	380.38	18	377.95	382.50	-5	20,136	-0.02%
2023/12/11	19	366.18	4	367.63	361.50	15	19,961	0.08%
2023/12/08	11	363.36	9.1	365.06	370.00	1.9	20,159	0.01%
2023/12/07	15.4	362.02	24.6	359.72	357.50	-9.2	20,283	-0.05%
2023/12/06	12	368.12	18	369.47	361.50	-6	20,444	-0.03%
2023/12/05	6.6	369.50	8	368.26	363.50	-1.4	20,557	-0.01%
2023/12/04	20.8	384.45	18	381.36	380.00	2.8	20,635	0.01%
2023/12/01	15.1	386.49	11	385.15	391.00	4.1	20,733	0.02%
2023/11/30	18	381.15	15	381.10	385.50	3	20,695	0.01%
2023/11/29	14.1	367.41	34.2	376.78	380.00	-20.1	20,458	-0.10%
2023/11/28	10	351.97	32.1	351.19	361.00	-22	20,092	-0.11%
2023/11/27	15.1	340.89	5	335.00	331.00	10.1	19,840	0.05%
2023/11/24	9	338.78	19.4	341.66	344.00	-10.4	20,119	-0.05%
2023/11/23	31.6	336.65	13.1	334.82	336.00	18.5	20,142	0.09%
2023/11/22	13	349.00	17.1	349.66	346.00	-4.1	20,082	-0.02%
2023/11/21	16	347.22	10	346.00	342.50	6	20,170	0.03%
2023/11/20	48	353.42	25	354.73	345.00	23	20,428	0.11%
2023/11/17	25	338.83	37.2	336.59	351.00	-12.1	20,281	-0.06%
2023/11/16	4	320.99	2	319.50	319.50	2	20,030	0.01%
2023/11/15	19.5	331.81	11.1	324.58	320.50	8.5	20,265	0.04%
2023/11/14	4	333.25	17	335.56	331.00	-13	20,648	-0.06%
2023/11/13	7	331.64	11	334.45	334.00	-4	21,080	-0.02%
2023/11/10	17	330.73	9	327.06	323.50	8	21,400	0.04%
2023/11/09	6.5	332.27	2	330.47	333.50	4.5	21,561	0.02%
2023/11/08	13.7	332.82	10	327.70	335.50	3.7	21,750	0.02%
2023/11/07	4.7	326.62	10.2	326.92	328.50	-5.5	21,883	-0.02%
2023/11/06	0.5	329.30	1.5	329.96	332.00	-0.9	21,808	0.00%
2023/11/03	5.2	323.40	7	326.71	322.00	-1.8	21,652	-0.01%
2023/11/02	10.1	318.74	8	317.13	324.00	2.1	21,438	0.01%
2023/11/01	8	303.50	2	304.50	302.50	6	21,213	0.03%
2023/10/31	23.2	320.63	22	310.27	302.00	1.2	21,011	0.01%
2023/10/30	12.1	320.55	14	319.39	326.00	-1.9	20,706	-0.01%
2023/10/27	8	314.00	9	308.22	308.50	-1	20,545	0.00%
2023/10/26	5	318.70	7	319.00	318.00	-2	20,428	-0.01%
2023/10/25	26.4	330.48	15.2	329.67	325.00	11.2	20,272	0.06%
2023/10/24	9.1	338.40	10	339.05	339.50	-0.9	20,005	0.00%
2023/10/23	14	335.89	10	336.05	338.50	4	19,784	0.02%
2023/10/20	7	335.93	8.6	336.56	334.50	-1.6	19,531	-0.01%
2023/10/19	8.4	342.72	6	341.17	343.00	2.4	19,944	0.01%
2023/10/18	16.6	351.58	17	351.44	351.00	-0.4	20,269	0.00%
2023/10/17	29.2	358.39	45.3	356.77	352.50	-16.1	20,249	-0.08%
2023/10/16	4	343.50	25.2	347.04	350.00	-21.2	20,262	-0.10%
2023/10/13	19.4	340.26	39	339.63	343.00	-19.6	20,547	-0.10%
2023/10/12	2.2	340.24	28	338.48	345.00	-25.8	20,918	-0.12%
2023/10/11	10	336.14	22.1	333.61	331.00	-12.1	21,100	-0.06%
2023/10/06	10.1	318.86	8	321.31	323.00	2.1	21,221	0.01%
2023/10/05	55.1	317.20	34.2	315.78	321.00	20.9	21,269	0.10%
2023/10/04	1.1	298.15	11	300.18	303.00	-9.9	21,347	-0.05%
2023/10/03	12.1	306.02	4	306.13	304.00	8.1	21,588	0.04%
2023/10/02	16.2	313.03	5.1	313.78	312.50	11.1	21,981	0.05%
2023/09/28	5.1	307.57	7	309.43	306.00	-1.9	22,153	-0.01%
2023/09/27	9	298.72	8	301.56	306.00	1	22,691	0.00%
2023/09/26	1.2	305.13	2	310.25	303.00	-0.8	22,997	0.00%
2023/09/25	3.2	309.40	2	310.25	309.50	1.2	23,198	0.01%
2023/09/22	13	301.23	8	300.63	304.50	5	23,162	0.02%
2023/09/21	25	300.68	20	297.25	298.00	5	23,315	0.02%
2023/09/20	17	318.11	10.1	320.63	315.50	6.9	23,080	0.03%
2023/09/19	54.3	327.14	20.5	322.45	322.50	33.8	23,122	0.15%
2023/09/18	14	343.46	3.1	340.49	344.50	10.9	23,117	0.05%
2023/09/15	16.2	349.75	17	351.83	338.00	-0.8	23,086	0.00%
2023/09/14	14	355.04	57	356.04	356.50	-43	22,723	-0.19%
2023/09/13	13.1	332.69	13.3	334.40	348.00	-0.1	22,482	0.00%
2023/09/12	20.6	338.72	15.1	332.16	325.50	5.5	22,316	0.02%
2023/09/11	30.1	355.94	25	349.76	346.50	5.1	22,193	0.02%
2023/09/08	14.2	359.70	10	360.35	360.00	4.2	21,987	0.02%
2023/09/07	10.1	362.94	15.1	367.14	369.50	-5	21,976	-0.02%
2023/09/06	25.1	359.53	47.1	366.58	367.00	-21.9	21,685	-0.10%
2023/09/05	58.2	354.82	35.4	354.84	357.00	22.8	21,301	0.11%
2023/09/04	7	342.86	5	342.40	345.00	2	21,044	0.01%
2023/09/01	29.1	343.75	31	344.57	335.00	-1.9	20,849	-0.01%
2023/08/31	8	344.19	8.1	344.80	345.00	-0.1	20,501	0.00%
2023/08/30	20	345.80	33	349.65	342.00	-13	20,321	-0.06%
2023/08/29	25.1	336.61	17.1	332.64	335.50	8	19,928	0.04%
2023/08/28	14.1	330.91	12	331.54	335.00	2.1	19,742	0.01%
2023/08/25	21	337.45	26	338.40	334.00	-5	19,539	-0.03%
2023/08/24	38	344.46	25	339.42	333.00	13	19,248	0.07%
2023/08/23	22.1	335.24	21	338.76	340.50	1.1	19,019	0.01%
2023/08/22	13	344.81	13.1	346.72	341.00	-0.1	18,776	0.00%
2023/08/21	30	339.78	23	338.61	335.50	7	18,741	0.04%
2023/08/18	61.2	353.10	33	335.55	328.00	28.2	18,462	0.15%
2023/08/17	65.5	353.35	67	358.07	357.00	-1.5	17,899	-0.01%
2023/08/16	58	335.59	47.5	339.79	341.00	10.5	17,419	0.06%
2023/08/15	23.1	323.81	33.2	327.56	334.00	-10.1	17,012	-0.06%
2023/08/14	18	301.58	19	300.90	304.00	-1	16,725	-0.01%
2023/08/11	16	296.00	14.3	294.10	293.50	1.7	16,465	0.01%
2023/08/10	6	279.75	3	285.99	280.00	3	16,235	0.02%
2023/08/09	2	302.00	0	304.83	301.00	2	16,253	0.01%
2023/08/08	6.4	291.91	0	295.00	295.50	6.4	16,287	0.04%
2023/08/07	5.3	305.78	7.2	295.45	307.50	-1.9	16,315	-0.01%
2023/08/04	6.1	273.66	2	284.50	281.50	4.1	16,299	0.03%
2023/08/02	2.2	294.23	1	290.00	281.00	1.2	16,296	0.01%
2023/08/01	2.1	315.48	0	0.00	312.00	2.1	16,305	0.01%
2023/07/31	8.2	326.18	5	321.90	326.00	3.2	16,364	0.02%
2023/07/28	5.4	318.98	3	313.17	319.50	2.4	16,321	0.01%
2023/07/27	8.4	323.86	12.1	312.91	331.00	-3.7	16,358	-0.02%
2023/07/26	3.6	344.48	1	347.77	340.00	2.6	16,321	0.02%
2023/07/25	1.5	386.40	3.1	375.57	377.50	-1.7	16,440	-0.01%
2023/07/24	17.3	387.83	14	385.11	377.50	3.3	16,601	0.02%
2023/07/21	32	362.41	37.3	368.30	379.50	-5.3	16,376	-0.03%
2023/07/20	6.2	333.02	5.2	337.13	345.00	1	15,962	0.01%
2023/07/19	17	327.53	20.2	332.82	329.00	-3.2	15,782	-0.02%
2023/07/18	32.1	321.34	30	315.15	314.00	2.1	15,305	0.01%
2023/07/17	25	311.62	24.2	318.91	319.00	0.8	14,809	0.01%
2023/07/14	17	279.29	24.2	284.48	295.00	-7.2	14,264	-0.05%
2023/07/13	21.1	273.26	18	272.89	268.50	3.1	13,808	0.02%
2023/07/12	4.1	260.97	5.2	261.64	260.50	-1.1	13,253	-0.01%
2023/07/11	18	260.97	23.1	264.00	262.00	-5.1	13,097	-0.04%
2023/07/10	9	252.11	12	251.08	253.50	-3	12,812	-0.02%
2023/07/07	11.2	246.27	8.1	247.06	244.50	3.1	12,591	0.02%
2023/07/06	20.3	256.01	23.3	255.11	253.50	-3	12,163	-0.03%
2023/07/05	12.1	255.06	18	254.03	255.50	-5.9	11,910	-0.05%
2023/07/04	8.2	234.88	18.1	246.22	250.50	-9.9	11,417	-0.09%
2023/07/03	14	216.28	46.1	221.33	228.00	-32	11,054	-0.29%
2023/06/30	30	212.86	3.1	209.68	211.00	26.9	10,835	0.25%
2023/06/29	17	212.62	30	211.87	210.00	-13	10,851	-0.12%
2023/06/28	10	201.99	19	201.58	201.00	-9	10,717	-0.08%
2023/06/27	11.1	201.49	15	200.20	198.00	-4	11,051	-0.04%
2023/06/26	8.1	202.38	10.1	201.32	202.00	-2	11,102	-0.02%
2023/06/21	0	192.00	1	198.00	199.00	-1	11,496	-0.01%
2023/06/20	10.2	198.56	14	197.54	196.00	-3.8	11,548	-0.03%
2023/06/19	24	196.13	28	196.59	196.50	-4	11,706	-0.03%
2023/06/16	39	192.42	48.2	193.36	193.00	-9.2	11,603	-0.08%
2023/06/15	27.1	191.01	21	191.52	190.00	6.1	11,553	0.05%
2023/06/14	33	188.14	45	186.71	186.00	-12	11,600	-0.10%
2023/06/13	31	182.13	14.2	185.85	187.50	16.8	11,641	0.14%
2023/06/12	6	175.83	15	175.20	174.50	-9	11,506	-0.08%
2023/06/09	16	172.50	16	171.38	173.50	0	11,537	0.00%
2023/06/08	2	167.50	2	168.50	168.50	0	11,624	0.00%
2023/06/07	2	170.50	1	171.50	172.00	1	11,779	0.01%
2023/06/06	1	172.00	0	0.00	170.50	1	12,282	0.01%
2023/06/05	0	0.00	2	172.50	173.00	-2	12,355	-0.02%
2023/06/02	4	174.63	1	175.00	172.00	3	12,416	0.02%
2023/06/01	2	170.00	0	0.00	173.00	2	12,476	0.02%
2023/05/31	4	171.63	7	172.00	171.50	-3	12,750	-0.02%
2023/05/30	5.1	171.49	33	170.73	172.50	-28	12,802	-0.22%
2023/05/29	3	174.33	7	174.93	173.50	-4	12,820	-0.03%
2023/05/26	8	171.00	2	170.75	168.50	6	12,907	0.05%
2023/05/25	10	174.15	7	173.21	170.50	3	13,281	0.02%
2023/05/24	6	167.00	5	168.00	167.00	1	13,602	0.01%
2023/05/23	2	172.00	5.1	171.62	171.00	-3.1	13,714	-0.02%
2023/05/22	15.1	169.34	0	0.00	168.50	15.1	13,833	0.11%
2023/05/19	10	170.30	11	170.95	172.00	-1	13,863	-0.01%
2023/05/18	12	167.17	1	168.50	167.50	11	13,979	0.08%
2023/05/17	12	165.71	2	164.50	166.50	10	14,073	0.07%
2023/05/16	3	165.00	0	0.00	162.00	3	14,134	0.02%
2023/05/15	0	164.00	16	164.88	164.50	-16	14,162	-0.11%
2023/05/12	2	166.25	2	164.00	167.00	0	14,331	0.00%
2023/05/11	3	168.67	2	170.50	164.50	1	14,585	0.01%
2023/05/10	3	169.67	2	167.50	169.50	1	15,086	0.01%
2023/05/09	2	168.00	0	0.00	168.00	2	15,223	0.01%
2023/05/08	5	170.50	2	173.00	168.50	3	15,458	0.02%
2023/05/05	1	170.03	1	168.00	170.00	0	16,178	0.00%
2023/05/04	1	167.50	2	167.25	169.00	-1	16,439	-0.01%
2023/05/03	3	166.50	2	167.50	166.00	1	16,616	0.01%
2023/05/02	6	169.00	13	169.54	170.00	-7	16,586	-0.04%
2023/04/28	15	164.50	5	165.20	164.00	10	16,619	0.06%
2023/04/27	10	160.40	9	160.67	160.00	1	16,470	0.01%
2023/04/26	13.1	159.93	9	159.17	158.50	4.1	16,309	0.02%
2023/04/25	12	171.83	6.1	173.69	171.00	5.9	15,999	0.04%
2023/04/24	12	180.75	5	178.20	177.00	7	15,830	0.04%
2023/04/21	4	184.13	0	0.00	184.50	4	15,754	0.03%
2023/04/20	0	0.00	6	187.17	191.00	-6	15,770	-0.04%
2023/04/19	4	190.24	2	188.50	188.50	2	15,884	0.01%
2023/04/18	6	195.58	7	194.07	191.50	-1	15,912	-0.01%
2023/04/17	6	194.25	9	193.72	194.50	-3	15,967	-0.02%
2023/04/14	15	193.63	9.1	193.67	194.50	5.9	16,057	0.04%
2023/04/13	2	192.50	4	192.13	192.00	-2	16,143	-0.01%
2023/04/12	7.4	196.51	6	196.58	196.50	1.4	16,172	0.01%
2023/04/11	7	198.86	6	198.83	197.50	1	16,198	0.01%
2023/04/10	9	200.28	11	201.05	199.50	-2	16,385	-0.01%
2023/04/07	13.3	202.26	10.2	201.31	200.00	3.1	16,361	0.02%
2023/04/06	7	197.86	8	197.19	201.00	-1	16,255	-0.01%
2023/03/31	5	194.40	7	193.64	196.50	-2	16,126	-0.01%
2023/03/30	5	191.70	5.1	191.52	193.00	-0.1	16,015	0.00%
2023/03/29	25.2	191.67	12.1	191.20	189.00	13.1	15,899	0.08%
2023/03/28	22	201.71	30	199.62	195.50	-8	15,737	-0.05%
2023/03/27	17.1	213.94	12	212.00	209.00	5.1	15,297	0.03%
2023/03/24	29.1	212.09	27.8	215.30	215.50	1.3	15,057	0.01%
2023/03/23	6	200.91	7.3	200.36	198.50	-1.3	14,498	-0.01%
2023/03/22	12	199.08	17	198.71	200.50	-5	14,533	-0.03%
2023/03/21	2	192.75	6.1	193.01	192.00	-4.1	14,315	-0.03%
2023/03/20	6	195.25	3	195.83	191.00	3	14,384	0.02%
2023/03/17	7	193.07	6.2	193.84	194.50	0.8	14,410	0.01%
2023/03/16	3	189.16	2	187.25	188.00	1	14,186	0.01%
2023/03/15	29	192.69	37	191.37	190.50	-8	14,175	-0.06%
2023/03/14	1	186.50	3	184.50	187.50	-2	14,093	-0.01%
2023/03/13	3	185.17	3	186.67	186.50	0	14,174	0.00%
2023/03/10	13	189.81	7	191.14	187.00	6	14,176	0.04%
2023/03/09	16	197.81	20	196.90	194.00	-4	14,405	-0.03%
2023/03/08	5	190.00	0	188.50	191.00	5	13,983	0.04%
2023/03/07	4	187.63	2	188.50	187.50	2	13,967	0.01%
2023/03/06	8	190.56	5	190.60	189.50	3	13,998	0.02%
2023/03/03	19.5	191.09	20	190.08	188.50	-0.5	14,115	0.00%
2023/03/02	14.1	186.61	11	186.05	186.00	3.1	14,220	0.02%
2023/03/01	0	186.00	5	185.50	186.00	-5	14,266	-0.03%
2023/02/24	10	188.25	12	188.88	185.50	-2	14,319	-0.01%
2023/02/23	17	188.38	14	188.46	188.50	3	14,153	0.02%
2023/02/22	25	187.32	13	186.12	181.00	12	14,009	0.09%
2023/02/21	11	197.32	16	197.66	200.50	-5	13,748	-0.04%
2023/02/20	10.1	198.01	5	197.30	195.00	5.1	13,831	0.04%
2023/02/17	24	196.38	28.2	196.74	196.50	-4.2	14,067	-0.03%
2023/02/16	11	197.45	17	197.26	200.50	-6	14,445	-0.04%
2023/02/15	6	191.83	6	191.17	193.00	0	14,704	0.00%
2023/02/14	26	195.29	25.1	192.80	192.00	0.9	14,749	0.01%
2023/02/13	8.1	193.45	8	192.63	193.50	0.1	15,074	0.00%
2023/02/10	8.3	197.39	2	194.75	193.50	6.3	15,370	0.04%
2023/02/09	20	200.63	15.1	199.80	198.50	4.9	15,653	0.03%
2023/02/08	36.1	198.67	35.1	199.92	199.00	1	15,573	0.01%
2023/02/07	5	190.20	7	191.00	191.50	-2	15,221	-0.01%
2023/02/06	14.1	191.68	9.2	191.94	190.00	4.9	15,323	0.03%
2023/02/03	21.3	191.54	45.1	192.28	194.50	-23.8	15,369	-0.15%
2023/02/02	32	178.78	45	181.91	184.00	-13	14,907	-0.09%
2023/02/01	38	172.92	31.2	175.61	175.50	6.8	15,396	0.04%
2023/01/31	4.2	168.13	4	167.63	169.50	0.2	15,627	0.00%
2023/01/30	2	169.00	10.2	168.05	168.50	-8.2	16,331	-0.05%
2023/01/17	0.1	160.00	0	0.00	160.00	0.1	17,101	0.00%
2023/01/13	9	159.00	12	159.08	157.50	-3	17,880	-0.02%
2023/01/12	21	160.17	14	160.00	160.00	7	18,323	0.04%
2023/01/11	9	158.83	7	159.71	161.00	2	18,752	0.01%
2023/01/10	17.1	158.12	18	160.22	160.00	-0.9	19,182	0.00%
2023/01/09	9	156.67	8	157.25	158.50	1	19,639	0.01%
2023/01/06	5.1	147.67	6	149.00	151.00	-0.9	19,950	0.00%
2023/01/05	10	150.00	11.1	147.38	147.00	-1.1	20,375	-0.01%
2023/01/04	42	146.41	51	148.06	149.00	-9	20,876	-0.04%
2023/01/03	10.1	144.66	11	145.77	147.00	-0.9	21,203	0.00%
2022/12/30	26	144.12	24	144.08	142.50	2	21,448	0.01%
2022/12/29	2.2	144.30	0	0.00	145.50	2.2	21,795	0.01%
2022/12/28	13	148.35	6.2	149.19	145.00	6.8	22,145	0.03%
2022/12/27	1	152.00	3	156.50	156.50	-2	22,266	-0.01%
2022/12/26	2	154.50	0	0.00	152.00	2	22,770	0.01%
2022/12/23	2	158.00	0	158.75	159.00	2	23,323	0.01%
2022/12/22	2	157.75	0	0.00	158.00	2	23,747	0.01%
2022/12/21	2.1	157.80	1	158.50	157.50	1.1	24,226	0.00%
2022/12/20	8	162.06	6	162.33	156.00	2	24,661	0.01%
2022/12/19	1	164.00	0	0.00	165.00	1	25,021	0.00%
2022/12/16	10	164.75	10	165.50	165.00	0	25,528	0.00%
2022/12/15	24	171.67	24	171.23	171.50	0	25,759	0.00%
2022/12/14	24	172.29	35	172.21	173.00	-11	25,800	-0.04%
2022/12/13	2	163.50	1	164.00	164.00	1	25,794	0.00%
2022/12/12	0	164.50	0	0.00	164.00	0	25,943	0.00%
2022/12/09	6	169.92	7.1	169.42	168.50	-1.1	26,462	0.00%
2022/12/08	1	170.50	2	169.24	167.00	-1	26,667	0.00%
2022/12/07	4.1	172.72	12	172.46	170.00	-8	26,854	-0.03%
2022/12/06	4.1	176.96	3	176.16	175.50	1	26,928	0.00%
2022/12/05	2	179.25	7	180.21	178.00	-5	27,113	-0.02%
2022/12/02	8.1	176.44	4	177.25	176.50	4	27,347	0.01%
2022/12/01	16	177.62	10.1	177.69	175.50	5.9	27,536	0.02%
2022/11/30	2	168.50	9	168.44	168.50	-7	27,497	-0.03%
2022/11/29	7	166.29	5	167.49	165.50	2	27,732	0.01%
2022/11/28	7	168.07	5	165.70	168.50	2	28,144	0.01%
2022/11/25	10	171.15	8.5	169.71	167.50	1.5	28,344	0.01%
2022/11/24	21.6	170.03	20	170.15	172.00	1.6	28,350	0.01%
2022/11/23	11	166.95	5	168.50	163.50	6	28,343	0.02%
2022/11/22	22	162.52	34	163.44	166.50	-12	28,707	-0.04%
2022/11/21	11	166.50	5	166.00	164.00	6	29,182	0.02%
2022/11/18	24	171.15	23	167.02	166.00	1	29,702	0.00%
2022/11/17	33	168.42	18	168.53	170.50	15	29,817	0.05%
2022/11/16	10	165.00	15	166.10	167.00	-5	30,017	-0.02%
2022/11/15	23.1	165.13	24	166.35	167.00	-1	30,214	0.00%
2022/11/14	15.3	159.12	36	162.82	163.50	-20.8	30,634	-0.07%
2022/11/11	19	160.11	22	158.48	156.50	-3	31,097	-0.01%
2022/11/10	14	150.14	16	150.03	150.50	-2	30,971	-0.01%
2022/11/09	26	150.54	19	150.95	150.50	7	31,293	0.02%
2022/11/08	10	151.55	6	150.92	147.00	4	31,812	0.01%
2022/11/07	5	145.50	13	146.19	149.00	-8	32,171	-0.02%
2022/11/04	29	142.38	24.1	142.77	142.50	4.9	31,967	0.02%
2022/11/03	2	145.00	9	144.17	144.00	-7	31,985	-0.02%
2022/11/02	34	146.10	26	146.52	145.50	8	32,066	0.02%
2022/11/01	9	145.50	13	144.23	146.50	-4	32,164	-0.01%
2022/10/31	3	142.17	3.1	143.20	142.00	-0.1	32,256	0.00%
2022/10/28	27	142.59	26.1	140.81	139.50	0.9	32,356	0.00%
2022/10/27	5.1	136.70	5	137.00	138.00	0.1	31,865	0.00%
2022/10/26	53.1	135.97	47	134.47	133.50	6.1	31,835	0.02%
2022/10/25	59	132.14	69	134.07	139.50	-10	31,506	-0.03%
2022/10/24	10	132.80	28.4	134.08	134.50	-18.4	31,060	-0.06%
2022/10/21	29	124.47	12	124.50	122.50	17	31,495	0.05%
2022/10/20	21	125.29	18.2	123.53	127.00	2.8	32,320	0.01%
2022/10/19	22	129.32	12.1	129.23	125.00	9.9	32,200	0.03%
2022/10/18	31	130.49	36.4	130.34	130.50	-5.4	32,249	-0.02%
2022/10/17	21	128.93	23	129.35	131.50	-2	32,783	-0.01%
2022/10/14	23.2	125.46	43	128.72	130.00	-19.8	33,031	-0.06%
2022/10/13	25	123.06	28	122.59	118.50	-3	33,153	-0.01%
2022/10/12	41	121.94	30	122.40	122.00	11	33,056	0.03%
2022/10/11	24	126.58	23	127.85	127.00	1	33,018	0.00%
2022/10/07	20.1	136.38	23	138.15	136.50	-2.9	32,849	-0.01%
2022/10/06	7.5	138.27	9.1	138.00	140.00	-1.6	32,872	0.00%
2022/10/05	29	138.12	23	136.00	133.50	6	32,704	0.02%
2022/10/04	20.1	138.50	11	139.50	137.50	9.1	32,381	0.03%
2022/10/03	20	136.27	20	134.53	135.50	0	32,180	0.00%
2022/09/30	11	132.78	15	130.93	134.00	-4	32,572	-0.01%
2022/09/29	18	128.50	12	129.08	127.00	6	32,663	0.02%
2022/09/28	23	130.61	23.1	131.96	127.50	-0.1	32,739	0.00%
2022/09/27	13.1	134.96	14	136.43	134.50	-0.9	32,704	0.00%
2022/09/26	11	138.00	22	141.75	136.00	-11	32,637	-0.03%
2022/09/23	13	149.35	8	149.63	145.50	5	32,650	0.02%
2022/09/22	4	147.50	7.1	151.45	156.00	-3.1	32,479	-0.01%
2022/09/21	14	152.11	7.1	152.07	152.50	7	32,515	0.02%
2022/09/20	10	152.35	14.1	153.84	152.00	-4.1	32,776	-0.01%
2022/09/19	14	153.50	6.1	154.25	152.50	7.9	32,932	0.02%
2022/09/16	18	154.83	15	154.77	153.50	3	33,125	0.01%
2022/09/15	14.5	166.18	19.1	165.32	161.00	-4.6	33,151	-0.01%
2022/09/14	10	169.10	6	169.83	169.50	4	33,183	0.01%
2022/09/13	7.1	175.79	6	175.17	176.00	1.1	33,222	0.00%
2022/09/12	12	177.33	9	176.39	173.00	3	33,278	0.01%
2022/09/08	8.1	173.90	7.1	175.34	175.50	1.1	33,482	0.00%
2022/09/07	13	175.35	14	172.96	176.00	-1	33,488	0.00%
2022/09/06	13	178.04	14	180.79	175.50	-1	33,699	0.00%
2022/09/05	17.1	183.91	10	183.60	179.50	7.1	33,603	0.02%
2022/09/02	17.1	187.56	21	187.60	188.00	-4	33,488	-0.01%
2022/09/01	16.2	183.09	14.1	181.62	181.00	2.1	33,293	0.01%
2022/08/31	19.1	188.21	15.2	188.29	187.00	3.9	33,223	0.01%
2022/08/30	27	189.56	26.7	189.59	188.50	0.3	33,343	0.00%
2022/08/29	11.9	185.59	12	186.96	190.00	-0.1	33,178	0.00%
2022/08/26	36	199.71	25.1	192.98	191.00	11	33,079	0.03%
2022/08/25	32.1	194.44	37.1	195.03	195.00	-5	32,887	-0.02%
2022/08/24	37.3	189.61	32.2	186.75	186.00	5.1	32,679	0.02%
2022/08/23	41	185.58	42.1	187.79	190.50	-1.1	32,474	0.00%
2022/08/22	23.2	191.05	24.1	190.38	186.00	-0.8	32,316	0.00%
2022/08/19	52.2	194.83	57	193.75	189.50	-4.8	32,358	-0.01%
2022/08/18	51	179.32	44.2	183.20	189.00	6.9	31,931	0.02%
2022/08/17	10.5	176.69	11.1	176.46	175.50	-0.6	31,262	0.00%
2022/08/16	18.7	177.27	17	176.91	175.50	1.7	31,269	0.01%
2022/08/15	47	176.05	47.6	176.87	178.00	-0.6	31,286	0.00%
2022/08/12	14.6	165.45	18.5	165.88	170.50	-3.9	30,694	-0.01%
2022/08/11	13.1	155.04	13	155.23	155.00	0.1	30,349	0.00%
2022/08/10	16.5	150.11	15.1	150.20	149.00	1.4	30,681	0.00%
2022/08/09	10.1	153.56	10.1	153.58	154.50	0	30,843	0.00%
2022/08/08	17.1	155.79	14.4	155.41	154.50	2.7	31,057	0.01%
2022/08/05	6.1	156.45	9.1	156.73	159.50	-3	31,147	-0.01%
2022/08/04	21.1	146.97	21.5	148.44	149.00	-0.4	31,240	0.00%
2022/08/03	15.1	151.20	12	149.83	148.50	3.1	31,290	0.01%
2022/08/02	9	148.83	10	149.25	151.50	-1	31,482	0.00%
2022/08/01	8.2	153.87	7	155.50	153.00	1.2	31,442	0.00%
2022/07/29	18.3	158.69	17	158.15	156.00	1.3	31,376	0.00%
2022/07/28	19	160.42	16.1	161.52	155.50	2.9	31,475	0.01%
2022/07/27	51	166.85	42.3	164.75	163.00	8.7	30,798	0.03%
2022/07/26	48.1	180.53	46.3	178.58	177.50	1.8	29,889	0.01%
2022/07/25	14.3	178.61	24.2	179.00	181.50	-9.9	29,826	-0.03%
2022/07/22	102.7	184.48	84.3	183.89	180.50	18.4	29,766	0.06%	大買/
2022/07/21	14.2	168.19	35.1	175.38	179.00	-20.9	29,265	-0.07%
2022/07/20	36.1	162.79	45.1	162.15	163.00	-9	28,744	-0.03%
2022/07/19	36.1	158.04	32	156.11	154.00	4.1	28,522	0.01%
2022/07/18	11	159.91	3	158.17	158.00	8	28,377	0.03%
2022/07/15	12.1	152.40	7	152.64	152.50	5.1	28,062	0.02%
2022/07/14	3	150.01	1	146.00	150.00	2	28,107	0.01%
2022/07/13	5	156.00	4	151.00	146.50	1	27,985	0.00%
2022/07/12	1.1	151.33	2	154.00	150.00	-1	28,075	0.00%
2022/07/11	11	166.23	9	166.61	162.00	2	28,455	0.01%
2022/07/08	62.1	170.61	42	168.02	165.00	20.1	28,630	0.07%
2022/07/07	15	167.57	15	162.25	174.00	0	28,007	0.00%
2022/07/06	12	163.00	12	164.83	160.50	0	27,834	0.00%
2022/07/05	17	171.03	17.1	171.33	174.00	-0.1	27,750	0.00%
2022/07/04	9	172.00	9	171.33	172.50	0	27,851	0.00%
2022/07/01	19	182.12	15	180.02	172.00	4	27,944	0.01%
2022/06/30	19.1	187.27	18	188.67	191.00	1.1	27,826	0.00%
2022/06/29	15	189.93	7	193.50	194.50	8	27,816	0.03%
2022/06/28	19	188.00	17	189.18	190.00	2	27,790	0.01%
2022/06/27	2	197.25	9	198.17	198.00	-7	28,067	-0.02%
2022/06/24	15	189.33	11	188.82	187.50	4	28,540	0.01%
2022/06/23	11	189.08	13	189.12	190.00	-2	28,676	-0.01%
2022/06/22	10	196.24	9	192.13	186.50	1.1	28,328	0.00%
2022/06/21	6	203.34	6	203.33	207.00	0	28,133	0.00%
2022/06/20	5	207.98	6	206.75	201.50	-1	28,206	0.00%
2022/06/17	5	210.80	4.1	212.27	209.00	0.9	28,277	0.00%
2022/06/16	12.3	228.32	11	222.23	214.50	1.3	28,039	0.00%
2022/06/15	8.2	232.72	6.1	229.81	228.50	2.1	28,074	0.01%
2022/06/14	2	224.75	3	224.50	225.50	-1	28,220	0.00%
2022/06/13	3.2	219.19	4.2	222.31	226.00	-1	28,523	0.00%
2022/06/10	6	219.34	14.3	222.46	225.50	-8.2	29,039	-0.03%
2022/06/09	13.3	222.92	5	223.70	224.00	8.3	29,291	0.03%
2022/06/08	8.1	227.79	5	223.51	222.50	3	29,488	0.01%
2022/06/07	8.1	226.39	8	228.06	228.50	0.1	30,017	0.00%
2022/06/06	8	228.99	11	229.45	231.50	-3	30,785	-0.01%
2022/06/02	14.6	230.93	12.4	227.48	226.00	2.2	31,348	0.01%
2022/06/01	22.1	244.88	16	239.69	238.00	6.1	31,717	0.02%
2022/05/31	7.3	237.76	9	238.33	240.50	-1.7	31,931	-0.01%
2022/05/30	12	238.67	12.1	239.88	242.00	-0.1	32,963	0.00%
2022/05/27	12	239.70	9	242.22	231.00	3	33,710	0.01%
2022/05/26	7	250.93	8	241.44	238.50	-1	34,303	0.00%
2022/05/25	18	253.61	21	252.90	255.00	-3	34,805	-0.01%
2022/05/24	13	255.27	11	252.14	250.00	2	35,532	0.01%
2022/05/23	35.2	267.65	33	260.03	257.50	2.2	36,322	0.01%
2022/05/20	19	270.37	18	269.47	269.50	1	36,532	0.00%
2022/05/19	8.1	263.71	8	262.31	269.50	0.1	36,484	0.00%
2022/05/18	19.1	264.00	21	266.36	268.00	-2	36,532	-0.01%
2022/05/17	7	252.21	5	254.30	255.00	2	36,520	0.01%
2022/05/16	10.1	268.33	10	257.00	252.50	0.1	37,163	0.00%
2022/05/13	6	261.16	6	261.67	257.00	0	37,394	0.00%
2022/05/12	8.1	255.09	10	257.10	254.50	-1.9	37,471	-0.01%
2022/05/11	8	248.31	7	251.64	257.50	1	37,788	0.00%
2022/05/10	27	243.30	29	241.81	255.00	-2	37,985	-0.01%
2022/05/09	30	257.33	32	248.94	246.50	-2	38,497	-0.01%
2022/05/06	20.1	273.93	16	273.09	272.00	4.1	38,829	0.01%
2022/05/05	24	277.60	23	280.57	286.00	1	38,763	0.00%
2022/05/04	9	265.39	6	262.50	262.50	3	38,558	0.01%
2022/05/03	13	264.00	13	266.46	264.50	0	38,787	0.00%
2022/04/29	27	265.27	30	261.97	260.50	-3	38,955	-0.01%
2022/04/28	22.3	254.05	22	256.91	260.00	0.3	38,880	0.00%
2022/04/27	15.1	236.70	15	239.57	252.50	0.1	38,898	0.00%
2022/04/26	12	246.92	17	245.59	242.50	-5	38,817	-0.01%
2022/04/25	28.2	252.32	46	252.90	248.50	-17.8	39,070	-0.05%
2022/04/22	11.5	265.63	0	0.00	267.50	11.5	39,245	0.03%
2022/04/21	17	276.44	21	276.40	275.00	-4	39,660	-0.01%
2022/04/20	12	273.17	2.1	270.43	276.50	9.9	39,824	0.02%
2022/04/19	21.1	274.95	16	272.91	268.50	5	39,943	0.01%
2022/04/18	3	264.67	5	263.60	272.50	-2	40,018	0.00%
2022/04/15	22.2	262.27	20.1	262.91	265.50	2.1	40,260	0.01%
2022/04/14	4.3	286.44	5	281.60	281.50	-0.7	40,341	0.00%
2022/04/13	17.1	286.31	17	287.82	289.50	0.1	40,256	0.00%
2022/04/12	11	285.27	12	280.50	281.50	-1	40,177	0.00%
2022/04/11	19	291.39	11	288.82	281.00	8	39,911	0.02%
2022/04/08	14	298.21	13	300.39	301.50	1	39,727	0.00%
2022/04/07	92.2	310.81	84.1	296.90	296.00	8.2	39,457	0.02%
2022/04/06	21	311.76	30	310.80	317.00	-9	39,182	-0.02%
2022/04/01	40.2	300.33	42.2	301.86	312.00	-2	39,128	-0.01%
2022/03/31	26.2	311.56	17.1	308.22	305.50	9.1	39,374	0.02%
2022/03/30	52.5	325.50	53.3	322.67	312.50	-0.8	39,541	0.00%
2022/03/29	46.2	316.45	45.6	315.68	322.50	0.6	39,675	0.00%
2022/03/28	7	293.93	6.5	299.17	311.00	0.5	40,065	0.00%
2022/03/25	25.8	294.38	26	293.81	296.00	-0.2	40,418	0.00%
2022/03/24	4	285.27	5	285.70	287.50	-1	40,965	0.00%
2022/03/23	31	295.68	33	287.86	284.00	-2	42,365	0.00%
2022/03/22	14	285.93	15.1	285.90	282.00	-1.1	42,972	0.00%
2022/03/21	11	277.95	8	278.25	274.50	3	43,100	0.01%
2022/03/18	31	274.05	36	272.94	273.00	-5	43,130	-0.01%
2022/03/17	82	270.87	80.1	273.05	275.00	1.9	42,942	0.00%
2022/03/16	48.1	262.85	49.1	261.08	255.00	-1	42,428	0.00%
2022/03/15	21.4	280.30	19.2	269.64	260.50	2.2	42,269	0.01%
2022/03/14	23.1	290.24	35.3	289.94	286.00	-12.2	42,126	-0.03%
2022/03/11	17	280.38	13.1	281.94	287.00	3.9	41,766	0.01%
2022/03/10	55	284.36	70	287.66	281.00	-15	41,630	-0.04%
2022/03/09	57	288.74	52.1	287.01	275.00	5	41,146	0.01%
2022/03/08	52.1	290.16	48	286.42	273.50	4	40,380	0.01%
2022/03/07	62	283.16	80	283.65	287.50	-18	39,594	-0.05%
2022/03/04	38	299.85	24.5	294.37	288.00	13.5	39,069	0.03%
2022/03/03	52	316.63	59.1	316.70	312.00	-7.1	38,732	-0.02%
2022/03/02	43.1	298.46	37	300.62	307.00	6.1	37,914	0.02%
2022/03/01	51	284.76	55.1	286.31	299.50	-4.1	37,091	-0.01%
2022/02/25	33	266.11	33	267.05	272.50	0	36,252	0.00%
2022/02/24	93	246.58	93	246.99	248.00	0	35,583	0.00%
2022/02/23	56.1	245.95	54.1	245.68	245.00	2	34,753	0.01%
2022/02/22	28.1	238.23	34.5	235.96	233.50	-6.5	33,923	-0.02%
2022/02/21	16.2	235.04	13.7	237.06	239.00	2.5	33,503	0.01%
2022/02/18	34	234.21	34	235.15	238.50	0	33,774	0.00%
2022/02/17	8	239.56	10	235.80	233.00	-2	33,898	-0.01%
2022/02/16	57.1	246.29	79.1	246.38	243.00	-22	33,682	-0.07%
2022/02/15	49	238.37	52.1	236.91	232.00	-3.1	33,336	-0.01%
2022/02/14	23.1	232.80	24	231.10	231.00	-0.9	33,092	0.00%
2022/02/11	56.1	243.26	56.1	244.56	244.00	0	33,159	0.00%
2022/02/10	66	238.11	35.1	238.73	234.00	30.9	32,875	0.09%
2022/02/09	49	233.72	63.1	233.19	236.50	-14.1	32,706	-0.04%
2022/02/08	33	215.38	35.3	220.16	224.00	-2.3	32,424	-0.01%
2022/02/07	22	200.34	22	200.64	209.50	0	32,386	0.00%
2022/01/26	32	204.22	26	204.87	199.50	6	32,810	0.02%
2022/01/25	45	210.29	42	210.63	205.50	3	33,233	0.01%
2022/01/24	27	211.93	26	210.54	213.50	1	33,695	0.00%
2022/01/21	7	215.50	8.4	216.01	216.00	-1.4	34,692	0.00%
2022/01/20	6.1	215.92	11	218.55	219.00	-4.9	35,430	-0.01%
2022/01/19	6.1	211.26	10	212.20	215.00	-3.9	36,018	-0.01%
2022/01/18	48	218.38	47	216.67	209.00	1	36,701	0.00%
2022/01/17	39	212.58	39	212.42	214.50	0	37,392	0.00%
2022/01/14	15	208.87	26.1	210.94	213.00	-11.1	37,851	-0.03%
2022/01/13	21.1	198.52	21	196.26	200.50	0.1	38,128	0.00%
2022/01/12	34.1	199.74	41.3	200.44	200.50	-7.2	38,678	-0.02%
2022/01/11	61.1	201.97	50	200.45	199.00	11.1	39,898	0.03%
2022/01/10	65.4	204.36	41.1	209.29	207.00	24.3	40,656	0.06%
2022/01/07	162.1	209.95	150.1	199.69	199.00	12	41,496	0.03%	大買/大賣/
2022/01/06	7.1	210.60	11.7	210.14	211.00	-4.6	41,693	-0.01%
2022/01/05	10.1	219.97	10	221.35	218.50	0.1	42,783	0.00%
2022/01/04	8.1	223.71	4	224.88	221.00	4.1	44,346	0.01%
2022/01/03	36.1	231.99	36	231.00	226.00	0.1	44,732	0.00%
2021/12/30	13.1	233.96	13	238.04	239.00	0.1	44,982	0.00%
2021/12/29	12.3	239.47	31	237.97	238.00	-18.8	44,942	-0.04%
2021/12/28	21	241.55	21	241.12	245.50	0	45,334	0.00%
2021/12/27	17.1	250.21	19.3	248.01	238.50	-2.1	45,452	0.00%
2021/12/24	8	246.75	20	248.13	249.00	-12	45,182	-0.03%
2021/12/23	93.1	245.96	62	244.68	243.00	31.1	45,107	0.07%
2021/12/22	80	243.94	111.1	241.54	243.00	-31	44,945	-0.07%	大賣/
2021/12/21	47.1	227.48	68.5	228.19	238.50	-21.4	44,416	-0.05%
2021/12/20	79.4	228.38	70.1	220.97	217.00	9.3	43,896	0.02%
2021/12/17	107.2	224.51	72.1	223.12	225.50	35.1	43,928	0.08%	大買/
2021/12/16	74	208.37	65.3	212.75	217.50	8.8	42,868	0.02%
2021/12/15	14	184.43	76.1	192.41	198.00	-62.1	42,239	-0.15%
2021/12/14	69.2	186.85	17	184.41	180.00	52.2	42,330	0.12%
2021/12/13	35.1	191.09	35	193.84	194.00	0.1	43,128	0.00%
2021/12/10	1	188.50	9	188.44	187.50	-8	43,465	-0.02%
2021/12/09	64	193.59	58	190.51	188.50	6	44,281	0.01%
2021/12/08	9	187.67	7.1	187.63	194.50	1.9	44,790	0.00%
2021/12/07	36	178.25	36	178.04	177.00	0	44,992	0.00%
2021/12/06	33.1	180.00	31	179.15	178.50	2.1	45,320	0.00%
2021/12/03	24.1	190.37	26	191.35	190.00	-1.9	45,555	0.00%
2021/12/02	25	185.78	25	183.74	184.50	0	45,714	0.00%
2021/12/01	35	181.80	34	186.03	187.00	1	45,984	0.00%
2021/11/30	8.1	187.32	12	186.79	186.00	-4	46,512	-0.01%
2021/11/29	26	178.69	26	182.17	183.00	0	47,677	0.00%
2021/11/26	33	179.65	31	178.00	182.00	2	48,042	0.00%
2021/11/25	7	180.14	7	180.93	176.50	0	47,917	0.00%
2021/11/24	1	178.00	1.1	181.01	179.00	-0.1	47,883	0.00%
2021/11/23	1	186.00	2	186.00	184.50	-1	48,613	0.00%
2021/11/22	3	188.50	5	188.11	190.00	-2	48,686	0.00%
2021/11/19	10	194.20	4	189.25	190.50	6	48,565	0.01%
2021/11/18	6	199.17	8	197.94	196.00	-2	48,409	0.00%
2021/11/17	14.1	200.89	34	202.95	206.00	-19.9	48,307	-0.04%
2021/11/16	39	201.97	20	197.48	193.50	19	47,897	0.04%
2021/11/15	10.2	197.80	14	196.54	198.50	-3.8	47,378	-0.01%
2021/11/12	17	199.66	22	195.25	189.00	-5	47,110	-0.01%
2021/11/11	45	191.36	35	188.49	191.00	10	46,520	0.02%
2021/11/10	12	187.00	11	186.91	194.00	1	46,153	0.00%
2021/11/09	9	184.72	13	185.15	181.00	-4	45,662	-0.01%
2021/11/08	10	187.20	9.1	185.72	181.00	0.9	45,141	0.00%
2021/11/05	29.1	186.48	31.4	187.79	197.00	-2.3	44,724	-0.01%
2021/11/04	18	193.86	40.1	194.56	190.50	-22.1	44,059	-0.05%
2021/11/03	25	196.44	22.1	196.61	193.50	2.9	43,471	0.01%
2021/11/02	25.1	208.50	27	206.26	205.50	-1.9	43,072	0.00%
2021/11/01	24.2	210.97	42	212.44	210.00	-17.8	42,405	-0.04%
2021/10/29	61	207.23	47.3	204.79	201.00	13.7	41,622	0.03%
2021/10/28	33.1	184.70	36.1	193.44	196.50	-3	40,311	-0.01%
2021/10/27	34.1	169.87	63.1	173.36	179.00	-29	39,421	-0.07%
2021/10/26	58.1	172.23	42.2	171.38	163.00	16	38,611	0.04%
2021/10/25	59.1	170.78	49.2	173.16	176.00	9.9	37,727	0.03%
2021/10/22	23.1	156.49	40.3	163.13	166.50	-17.2	36,525	-0.05%
2021/10/21	33.1	154.52	25	152.34	151.50	8.1	35,522	0.02%
2021/10/20	24.2	149.60	23.1	151.84	153.50	1.2	34,614	0.00%
2021/10/19	90.1	146.03	89.7	149.59	147.50	0.3	33,683	0.00%
2021/10/18	49.1	141.58	50.3	142.99	141.00	-1.2	32,110	0.00%
2021/10/15	45.1	134.32	89.1	136.46	143.00	-44	31,001	-0.14%
2021/10/14	38	131.51	56	132.17	130.00	-18	29,551	-0.06%
2021/10/13	49.2	135.53	46	133.55	131.50	3.2	28,779	0.01%
2021/10/12	108.3	130.48	68.5	130.16	133.00	39.9	27,418	0.15%	大買/
2021/10/08	30	124.87	51.4	129.00	130.00	-21.4	25,623	-0.08%
2021/10/07	17	113.97	95	116.82	118.50	-78	25,160	-0.31%
2021/10/06	22	110.16	11	108.86	108.00	11	25,003	0.04%
2021/10/05	71	107.06	45	108.72	112.00	26	25,354	0.10%
2021/10/04	18	110.53	24	111.08	109.00	-6	25,273	-0.02%
2021/10/01	32.1	109.85	20	107.80	107.50	12.1	25,585	0.05%
2021/09/30	45	115.11	38	114.82	115.00	7	25,583	0.03%
2021/09/29	52.1	113.61	22.1	115.00	115.00	30	25,693	0.12%
2021/09/28	28.1	117.52	61.1	118.26	120.50	-33	25,254	-0.13%
2021/09/27	12.2	117.92	13.3	117.10	114.50	-1.1	24,602	0.00%
2021/09/24	65.3	118.64	50	118.64	118.00	15.3	24,250	0.06%
2021/09/23	15	111.77	28	114.61	115.50	-13	23,388	-0.06%
2021/09/22	41	109.24	42	109.74	106.00	-1	23,034	0.00%
2021/09/17	53	112.32	22	113.91	114.00	31	22,693	0.14%
2021/09/16	44	115.31	48.6	114.96	112.50	-4.6	22,132	-0.02%
2021/09/15	31	111.23	19	111.34	111.50	12	21,085	0.06%
2021/09/14	20	110.42	25	111.08	115.00	-5	20,608	-0.02%
2021/09/13	33.1	111.08	77	110.42	109.00	-43.9	19,661	-0.22%
2021/09/10	10	102.90	49	105.18	110.50	-39	18,802	-0.21%
2021/09/09	41	100.36	26	100.91	100.50	15	18,216	0.08%
2021/09/08	21	95.89	19	98.24	93.40	2	17,894	0.01%
2021/09/07	16	101.62	15	100.54	98.30	1	17,543	0.01%
2021/09/06	27	111.72	29	113.09	109.00	-2	17,535	-0.01%
2021/09/03	50	111.36	37	110.89	110.00	13	17,809	0.07%
2021/09/02	77	110.69	101	112.00	109.00	-24	17,265	-0.14%	大賣/
2021/09/01	22	105.11	33	105.74	109.00	-11	15,914	-0.07%
2021/08/31	34	100.50	24	99.20	99.20	10	15,298	0.07%
2021/08/30	5	103.70	3	104.33	103.00	2	15,046	0.01%
2021/08/27	25	106.68	18	105.94	103.50	7	15,000	0.05%
2021/08/26	0	0.00	5	103.60	104.00	-5	14,197	-0.04%
2021/08/25	0	0.00	3	95.30	94.80	-3	14,015	-0.02%
2021/08/24	20	97.41	17	94.96	94.30	3	14,283	0.02%
2021/08/23	20	94.34	27	94.33	94.40	-7	14,264	-0.05%
2021/08/20	3	88.70	5	89.98	90.90	-2	14,185	-0.01%
2021/08/19	13	89.28	12	87.66	86.20	1	14,118	0.01%
2021/08/18	2	87.30	5	88.70	89.80	-3	14,353	-0.02%
2021/08/17	5	88.38	0	0.00	86.70	5	14,560	0.03%
2021/08/16	0	0.00	1	92.80	92.40	-1	14,540	-0.01%
2021/08/13	6.8	92.06	4	92.00	92.10	2.8	14,543	0.02%
2021/08/12	2	96.15	2	95.80	95.40	0	14,571	0.00%
2021/08/11	11	98.10	1	96.00	97.10	10	14,663	0.07%
2021/08/10	7	98.71	2	97.90	97.30	5	14,664	0.03%
2021/08/09	2	98.30	5	99.52	98.80	-3	14,657	-0.02%
2021/08/06	19.1	98.03	11	100.64	99.30	8.1	14,668	0.05%
2021/08/05	34	107.43	5	107.20	106.00	29	14,479	0.20%
2021/08/04	1	109.00	2	110.50	108.50	-1	14,651	-0.01%
2021/08/03	3	110.67	8	113.13	114.50	-5	14,710	-0.03%
2021/08/02	6	111.75	1	112.00	112.00	5	14,752	0.03%
2021/07/30	27	110.30	8	112.38	112.50	19	14,891	0.13%
2021/07/29	4	108.38	8	104.50	108.00	-4	14,903	-0.03%
2021/07/28	3.1	105.98	2	105.35	105.00	1	15,093	0.01%
2021/07/27	3	119.33	14	118.00	116.50	-11	15,783	-0.07%
2021/07/26	16	120.00	1	117.50	121.50	15	16,255	0.09%
2021/07/23	16	111.75	25	114.30	112.50	-9	17,371	-0.05%
2021/07/22	7	117.50	9.5	116.65	118.50	-2.5	18,178	-0.01%
2021/07/21	1	108.00	2	107.00	110.00	-1	18,336	-0.01%
2021/07/20	6	114.33	1	114.50	111.50	5	18,661	0.03%
2021/07/19	1	112.00	2	114.00	118.00	-1	18,678	-0.01%
2021/07/16	0	0.00	13	108.00	109.00	-13	18,767	-0.07%
2021/07/15	20	108.00	0	0.00	109.00	20	18,898	0.11%
2021/07/14	8	111.31	13.5	112.24	114.00	-5.5	18,999	-0.03%
2021/07/13	27	113.30	41.3	111.93	111.00	-14.3	18,915	-0.08%
2021/07/12	54	111.98	34	113.04	110.50	20	18,689	0.11%
2021/07/09	32	104.29	41.6	105.08	106.50	-9.6	18,206	-0.05%
2021/07/08	23	95.13	25	96.40	97.10	-2	18,020	-0.01%
2021/07/07	4	90.43	7	90.60	91.80	-3	17,495	-0.02%
2021/07/06	20	83.69	10.3	85.36	83.50	9.7	17,327	0.06%
2021/07/05	13	83.38	18	84.50	85.40	-5	17,067	-0.03%
2021/07/02	1	77.10	5	76.16	77.70	-4	16,992	-0.02%
2021/07/01	1	75.00	7	74.60	74.00	-6	17,167	-0.03%
2021/06/30	2	76.10	0	0.00	76.10	2	17,153	0.01%
2021/06/29	12	77.38	25	77.75	75.50	-13	17,130	-0.08%
2021/06/28	0	0.00	8	75.50	76.30	-8	16,934	-0.05%
2021/06/25	3	75.93	2	76.20	75.60	1	16,899	0.01%
2021/06/24	30	77.35	37	77.86	76.70	-7	16,852	-0.04%
2021/06/23	17	76.53	24	76.27	76.70	-7	16,816	-0.04%
2021/06/22	0	0.00	2	75.40	74.80	-2	16,677	-0.01%
2021/06/21	3	75.43	3	76.10	75.20	0	16,606	0.00%
2021/06/18	51	77.89	48	78.08	76.30	3	16,489	0.02%
2021/06/17	5	76.06	11	77.16	77.60	-6	16,286	-0.04%
2021/06/16	37	76.52	13	75.53	75.10	24	16,105	0.15%
2021/06/15	76	77.25	34	77.37	78.10	42	15,932	0.26%
2021/06/11	31	76.16	53.4	77.93	78.10	-22.4	15,368	-0.15%
2021/06/10	3	71.20	11	71.19	71.00	-8	14,589	-0.05%
2021/06/09	7	70.66	3	70.97	69.80	4	14,417	0.03%
2021/06/08	1	70.70	8	71.08	71.40	-7	14,302	-0.05%
2021/06/07	10	70.49	2	70.55	71.10	8	14,221	0.06%
2021/06/04	9	71.01	0	0.00	69.10	9	14,091	0.06%
2021/06/03	7	70.54	3	70.93	70.80	4	13,914	0.03%
2021/06/02	3	69.87	6	69.25	69.00	-3	13,719	-0.02%
2021/06/01	12	69.65	36	70.05	69.40	-24	13,598	-0.18%
2021/05/31	3	67.60	6	68.00	68.40	-3	13,283	-0.02%
2021/05/28	4	67.25	11	67.50	67.50	-7	13,129	-0.05%
2021/05/27	4	66.20	4	66.30	65.60	0	13,009	0.00%
2021/05/26	8	67.35	13	66.41	66.30	-5	12,918	-0.04%
2021/05/25	24	65.05	24	66.77	67.50	0	12,631	0.00%
2021/05/24	6	60.85	1	61.60	61.40	5	12,312	0.04%
2021/05/21	2	59.80	2	61.10	59.80	0	12,295	0.00%
2021/05/20	2	59.90	6	59.98	58.80	-4	12,298	-0.03%
2021/05/19	2	58.70	0	0.00	58.20	2	12,244	0.02%
2021/05/17	1	56.70	0	0.00	53.20	1	12,039	0.01%
2021/05/14	6	61.35	8	58.24	57.60	-2	11,963	-0.02%
2021/05/13	2	60.15	3	59.07	59.50	-1	11,838	-0.01%
2021/05/12	1	61.00	2	60.90	59.40	-1	11,728	-0.01%
2021/05/11	2	64.80	3	64.10	63.30	-1	11,444	-0.01%
2021/05/10	5	66.58	14	66.10	66.90	-9	11,262	-0.08%
2021/05/07	9	69.36	5	69.66	68.00	4	11,214	0.04%
2021/05/06	2	66.80	5	67.56	67.00	-3	11,047	-0.03%
2021/05/05	31	69.00	20	69.13	66.50	11	10,896	0.10%
2021/05/04	25	70.80	21	70.44	73.80	4	10,606	0.04%
2021/05/03	35	70.96	18	70.81	69.80	17	10,416	0.16%
2021/04/29	26	72.30	48	73.68	74.50	-22	10,415	-0.21%
2021/04/28	15	66.97	30	67.44	67.80	-15	9,319	-0.16%
2021/04/27	11	61.54	2	61.45	61.70	9	8,510	0.11%
2021/04/26	33	61.50	23.3	62.05	62.60	9.7	8,303	0.12%
2021/04/23	5	58.42	2	58.90	58.80	3	7,967	0.04%
2021/04/22	0	0.00	7	59.00	56.50	-7	8,021	-0.09%
2021/04/21	5	58.86	7	59.94	58.70	-2	7,949	-0.03%
2021/04/19	2	59.90	7	59.39	59.00	-5	7,977	-0.06%
2021/04/16	10	58.91	7	58.76	59.50	3	7,882	0.04%
2021/04/15	0	0.00	6	56.57	59.30	-6	7,719	-0.08%
2021/04/14	16	58.63	8	57.40	56.40	8	7,561	0.11%
2021/04/13	21	58.61	6	59.70	57.90	15	7,244	0.21%
2021/04/12	6	58.45	0	0.00	56.90	6	6,962	0.09%
2021/04/09	25	58.22	19	57.62	57.50	6	6,837	0.09%
2021/04/08	11	56.73	7	56.74	57.20	4	6,536	0.06%
2021/04/07	2	57.20	19.2	55.70	57.40	-17.2	6,373	-0.27%
2021/04/06	6	53.47	0	0.00	53.40	6	6,225	0.10%
2021/04/01	0	0.00	3	52.90	53.00	-3	6,271	-0.05%
2021/03/31	0	0.00	1	52.90	52.10	-1	6,248	-0.02%
2021/03/30	0	0.00	1	52.20	52.40	-1	6,224	-0.02%
2021/03/29	1	51.70	3	51.80	51.90	-2	6,285	-0.03%
2021/03/26	0	0.00	3	51.80	52.10	-3	6,383	-0.05%
2021/03/25	3	50.80	0	0.00	50.40	3	6,379	0.05%
2021/03/23	0	0.00	0.1	51.60	51.10	-0.1	6,429	0.00%
2021/03/22	0	0.00	0.2	51.50	51.40	-0.2	6,455	0.00%
2021/03/19	0.2	50.80	5	51.20	51.00	-4.8	6,639	-0.07%
2021/03/18	2	51.65	4	52.05	51.90	-2	6,650	-0.03%
2021/03/16	0	0.00	2	52.30	51.90	-2	6,770	-0.03%
2021/03/15	0	0.00	2	51.50	51.60	-2	6,891	-0.03%
2021/03/12	2	50.90	0	0.00	51.00	2	7,027	0.03%
2021/03/11	2	50.80	5	50.92	51.00	-3	7,576	-0.04%
2021/03/10	2	49.95	0	0.00	50.10	2	8,052	0.02%
2021/03/09	3	49.33	0	0.00	49.50	3	8,093	0.04%
2021/03/08	5	50.60	0	0.00	49.95	5	8,096	0.06%
2021/03/05	6	50.20	0	0.00	49.95	6	8,098	0.07%
2021/03/04	2	51.20	20	50.95	50.90	-18	8,126	-0.22%
2021/03/03	6	51.40	21	51.10	51.90	-15	8,098	-0.19%
2021/03/02	0	0.00	1	52.60	52.10	-1	8,061	-0.01%
2021/02/26	3	53.23	7	52.90	53.00	-4	8,057	-0.05%
2021/02/25	6	53.47	2	53.90	53.40	4	8,060	0.05%
2021/02/24	1	54.80	10	54.20	53.90	-9	8,146	-0.11%
2021/02/23	2	55.50	5	55.60	55.40	-3	8,135	-0.04%
2021/02/22	9.2	56.95	31	55.68	57.30	-21.8	8,151	-0.27%
2021/02/19	19	55.17	48	54.29	55.90	-29	8,006	-0.36%
2021/02/18	4	53.70	2	53.80	54.00	2	7,934	0.03%
2021/02/17	3	53.10	0	0.00	53.20	3	7,932	0.04%
2021/02/05	7	52.23	5	52.70	51.80	2	7,883	0.03%
2021/02/03	12	54.30	4	53.38	53.30	8	7,823	0.10%
2021/02/02	16	52.68	1	53.30	52.90	15	7,771	0.19%
2021/02/01	2	51.20	3	51.37	51.40	-1	7,737	-0.01%
2021/01/29	12	54.42	13	54.30	52.20	-1	7,685	-0.01%
2021/01/28	3	53.53	3	53.73	53.40	0	7,537	0.00%
2021/01/27	4	52.35	4	52.45	52.50	0	7,391	0.00%
2021/01/26	2	51.65	0	0.00	51.10	2	7,215	0.03%
2021/01/25	24	57.42	7.6	55.25	54.10	16.4	7,011	0.23%
2021/01/22	0	0.00	16.5	56.68	57.90	-16.5	6,417	-0.26%
2021/01/20	0	0.00	8	52.36	51.00	-8	5,790	-0.14%
2021/01/19	4	53.95	5	52.70	53.00	-1	5,727	-0.02%
2021/01/18	6	52.40	6	52.10	52.40	0	5,755	0.00%
2021/01/15	2	54.40	1	55.00	53.40	1	5,758	0.02%
2021/01/14	4	53.58	8	53.36	54.00	-4	5,626	-0.07%
2021/01/13	13	53.42	17	53.38	54.00	-4	5,539	-0.07%
2021/01/12	2	51.75	13	51.82	52.00	-11	5,405	-0.20%
2021/01/11	6	49.88	41	51.08	51.60	-35	5,245	-0.67%
2021/01/08	7	48.75	0	0.00	48.75	7	5,169	0.14%
2021/01/07	21	49.86	0	0.00	49.75	21	5,113	0.41%
2021/01/06	13	50.52	0	0.00	49.30	13	5,073	0.26%
2021/01/05	10	51.10	8	51.30	51.50	2	4,950	0.04%
2021/01/04	4	51.00	2	51.90	52.20	2	4,891	0.04%
2020/12/30	0	0.00	1	51.50	51.50	-1	4,777	-0.02%
2020/12/29	1	52.00	2	52.35	51.90	-1	4,740	-0.02%
2020/12/28	2	49.70	2	50.80	51.80	0	4,581	0.00%
2020/12/25	1	51.10	3	50.30	50.70	-2	4,467	-0.04%
2020/12/23	3	50.93	8	51.29	51.20	-5	4,403	-0.11%
2020/12/22	7	51.01	6	50.70	49.65	1	4,331	0.02%
2020/12/18	6	50.15	7	49.96	49.95	-1	4,176	-0.02%
2020/12/17	6	49.93	2	49.80	49.80	4	4,147	0.10%
2020/12/16	5	50.52	0	0.00	50.50	5	4,107	0.12%
2020/12/15	13	50.91	17	52.08	50.40	-4	4,083	-0.10%
2020/12/14	3	49.27	3	50.73	50.50	0	3,880	0.00%
2020/12/11	4	51.18	6	50.85	49.50	-2	3,852	-0.05%
2020/12/10	14	50.95	1.1	50.99	50.70	12.9	3,835	0.34%
2020/12/09	8	51.68	8.1	51.57	51.70	-0.1	3,743	0.00%
2020/12/08	9	53.31	8	53.15	52.70	1	3,599	0.03%
2020/12/07	26	55.15	21	55.27	55.40	5	3,438	0.15%
2020/12/04	26.1	52.10	24	52.73	53.40	2.1	2,870	0.07%
2020/12/03	5	49.15	5	48.50	48.55	0	2,374	0.00%
2020/12/02	0.1	48.20	0	0.00	48.50	0.1	2,332	0.00%
2020/12/01	0	0.00	3	47.95	48.00	-3	2,300	-0.13%
2020/11/30	1	48.55	7	47.67	47.95	-6	2,292	-0.26%
2020/11/27	0	0.00	5	47.18	47.05	-5	2,241	-0.22%
2020/11/26	9	46.34	0	0.00	46.60	9	2,249	0.40%
2020/11/25	5	45.95	1.2	46.87	46.05	3.9	2,250	0.17%
2020/11/24	1	47.20	17	47.35	47.00	-16	2,210	-0.72%
2020/11/23	7	47.25	1	47.75	47.65	6	2,171	0.28%
2020/11/20	0	0.00	1	46.05	46.05	-1	2,028	-0.05%
2020/11/19	10	46.30	8	46.61	45.35	2	1,985	0.10%
2020/11/18	5	45.61	2	45.70	45.50	3	1,872	0.16%
2020/11/17	1	45.65	2	45.55	45.35	-1	1,872	-0.05%
2020/11/16	0.2	45.00	0	0.00	45.15	0.2	1,890	0.01%
2020/11/13	0	0.00	0.7	44.00	44.35	-0.7	1,879	-0.04%
2020/11/12	0	0.00	3	43.98	43.80	-3	1,883	-0.16%
2020/11/09	0	0.00	2	43.60	43.60	-2	1,877	-0.11%
2020/11/04	5	41.50	0	0.00	41.75	5	1,924	0.26%
2020/10/30	5	41.70	0	0.00	41.65	5	2,050	0.24%
2020/10/29	2	41.50	0	0.00	42.00	2	2,087	0.10%
2020/10/27	0	0.00	1	43.45	43.40	-1	2,133	-0.05%
2020/10/26	3	44.25	0	0.00	43.35	3	2,166	0.14%
2020/10/20	2	44.35	0	0.00	43.05	2	2,688	0.07%
2020/10/19	1	43.90	0	0.00	44.15	1	2,701	0.04%
2020/10/12	0	0.00	1	44.50	43.75	-1	3,018	-0.03%
2020/09/24	2	43.50	0	0.00	43.00	2	4,699	0.04%
2020/09/22	0	0.00	5	44.80	44.30	-5	5,186	-0.10%
2020/09/16	0	0.00	0	45.00	45.05	0	6,332	0.00%
2020/09/15	7	45.46	4	45.44	45.40	3	6,368	0.05%
2020/09/14	0	0.00	1	44.00	44.00	-1	6,492	-0.02%
2020/09/08	0	0.00	1	43.95	43.85	-1	6,580	-0.02%
2020/09/07	1	43.60	0	0.00	43.55	1	6,638	0.02%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/09/01	0	0.00	6	44.71	44.95	-6	6,706	-0.09%
2020/08/31	2	43.43	0	0.00	43.40	2	6,698	0.03%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.10	1	44.95	44.20	0	6,759	0.00%
2020/08/26	0	0.00	2	44.40	44.50	-2	6,789	-0.03%
2020/08/25	2	44.45	0	0.00	44.40	2	6,849	0.03%
2020/08/21	2	43.15	0	0.00	43.50	2	6,903	0.03%
2020/08/20	7	41.82	10	43.17	42.40	-3	6,915	-0.04%
2020/08/19	2	45.95	0	0.00	45.20	2	6,871	0.03%
2020/08/18	2	46.23	0	0.00	46.30	2	6,847	0.03%
2020/08/17	2	46.75	0	0.00	47.00	2	6,914	0.03%
2020/08/14	0	0.00	2	46.53	47.00	-2	6,979	-0.03%
2020/08/11	0	0.00	1	47.35	47.30	-1	6,969	-0.01%
2020/08/10	6	47.84	0	0.00	47.25	6	6,966	0.09%
2020/08/06	1	47.90	1	47.65	47.70	0	6,923	0.00%
2020/08/04	0	0.00	22	47.51	47.80	-22	6,835	-0.32%
2020/07/31	1	47.00	0	0.00	47.05	1	6,820	0.01%
2020/07/30	1	47.30	1	47.80	47.80	0	6,752	0.00%
2020/07/29	6	46.80	0	0.00	46.95	6	6,725	0.09%
2020/07/28	5	47.03	1	47.40	46.20	4	6,658	0.06%
2020/07/27	4	50.50	3	49.15	49.15	1	6,524	0.02%
2020/07/24	26	53.52	24	53.46	52.10	2	6,354	0.03%
2020/07/23	1	51.70	23	52.50	52.90	-22	6,085	-0.36%
2020/07/22	1	52.00	0	0.00	52.50	1	6,034	0.02%
2020/07/21	11	52.20	3	52.40	53.00	8	6,100	0.13%
2020/07/20	2	50.80	5	50.39	50.80	-3	6,105	-0.05%
2020/07/17	3	48.80	0	0.00	48.95	3	6,066	0.05%
2020/07/15	1	50.90	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	10	51.10	51.00	-10	6,004	-0.17%
2020/07/13	3	50.67	0	0.00	51.60	3	5,971	0.05%
2020/07/10	2	50.60	2	50.40	50.80	0	5,933	0.00%
2020/07/09	4	53.25	10	52.63	52.60	-6	5,837	-0.10%
2020/07/08	19	53.97	7	54.13	54.00	12	5,663	0.21%
2020/07/07	11	51.70	6	52.08	51.50	5	5,429	0.09%
2020/07/06	14	54.09	10	54.69	54.00	4	5,261	0.08%
2020/07/03	98	53.63	24	53.45	52.80	74	5,033	1.47%
2020/07/02	11	49.23	15	49.75	51.30	-4	4,544	-0.09%
2020/07/01	2	47.35	307	47.54	47.75	-305	4,233	-7.20%	大賣/鉅額交易
2020/06/30	257	47.44	6	47.68	46.40	251	4,065	6.17%	大買/鉅額交易
2020/06/29	65	46.08	27	46.13	46.50	38	3,795	1.00%
2020/06/24	13	45.02	15	45.25	44.80	-2	3,484	-0.06%
2020/06/23	5	43.20	0	0.00	43.35	5	3,083	0.16%
2020/06/22	12	42.77	0	0.00	42.70	12	2,987	0.40%
2020/06/19	5	42.06	0	0.00	41.00	5	2,984	0.17%
2020/06/17	1	41.80	0	0.00	41.70	1	2,797	0.04%
2020/06/16	1	41.80	0	0.00	41.90	1	2,819	0.04%
2020/06/15	3	41.85	0	0.00	41.45	3	2,862	0.10%
2020/06/12	12	41.18	0	0.00	41.65	12	2,889	0.42%
2020/06/10	0	0.00	3	44.20	44.20	-3	2,951	-0.10%
2020/06/09	4	44.41	0	0.00	44.35	4	2,993	0.13%
2020/06/05	1	44.85	0	0.00	44.90	1	2,992	0.03%
2020/06/03	0	0.00	3	45.08	45.05	-3	3,010	-0.10%
2020/06/01	7	45.13	11	44.72	45.10	-4	2,948	-0.14%
2020/05/29	1	43.85	0	0.00	43.60	1	2,905	0.03%
2020/05/25	0	0.00	2	43.05	43.70	-2	2,915	-0.07%
2020/05/22	5	44.65	0	0.00	43.60	5	2,934	0.17%
2020/05/21	0	0.00	1	43.95	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	1	42.35	42.30	-1	2,828	-0.04%
2020/05/19	3	42.10	3	41.48	41.95	0	2,832	0.00%
2020/05/18	2	40.75	0	0.00	40.50	2	2,819	0.07%
2020/05/12	0	0.00	8	42.40	42.40	-8	2,915	-0.27%
2020/05/07	8	43.38	0	0.00	43.55	8	2,940	0.27%
2020/04/30	2	43.28	2	43.40	43.35	0	3,014	0.00%
2020/04/29	1	43.30	5	42.92	43.20	-4	3,039	-0.13%
2020/04/28	0	0.00	6	43.17	42.95	-6	3,127	-0.19%
2020/04/24	8	43.26	0	0.00	42.55	8	3,160	0.25%
2020/04/23	7	43.65	5	45.16	45.30	2	3,036	0.07%
2020/04/21	1	42.20	5	42.65	41.80	-4	2,950	-0.14%
2020/04/20	0	0.00	5	42.35	43.00	-5	3,053	-0.16%
2020/04/16	3	41.90	0	0.00	41.60	3	3,147	0.10%
2020/04/15	6	41.02	3	41.80	41.80	3	3,291	0.09%
2020/04/08	3	40.55	0	0.00	41.20	3	3,905	0.08%
2020/03/31	0	0.00	2	36.50	36.30	-2	3,870	-0.05%
2020/03/26	2	36.45	3	36.53	36.50	-1	3,829	-0.03%
2020/03/25	7	36.46	7	36.15	36.40	0	3,837	0.00%
2020/03/24	3	34.05	3	33.95	34.10	0	3,804	0.00%
2020/03/23	0	0.00	16	31.72	32.15	-16	3,791	-0.42%
2020/03/20	3	30.85	4	32.00	32.05	-1	3,796	-0.03%
2020/03/19	1	29.20	2	31.25	29.15	-1	3,801	-0.03%
2020/03/18	0	0.00	2	33.35	32.35	-2	3,768	-0.05%
2020/03/16	4	35.30	4	35.30	32.70	0	3,763	0.00%
2020/03/13	11	34.55	0	0.00	34.55	11	3,676	0.30%
2020/03/12	4	38.34	1	38.45	38.35	3	3,623	0.08%
2020/03/11	4	43.65	0	0.00	42.35	4	3,576	0.11%
2020/03/10	0	0.00	2	41.60	43.80	-2	3,586	-0.06%
2020/03/04	1	44.65	2.2	45.12	45.05	-1.2	3,633	-0.03%
2020/03/03	0	0.00	2	45.90	45.55	-2	3,623	-0.06%
2020/02/27	0	0.00	1	45.20	44.05	-1	3,588	-0.03%
2020/02/26	0	0.00	1	45.85	45.60	-1	3,576	-0.03%
2020/02/25	0	0.00	3	46.07	46.10	-3	3,569	-0.08%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/20	1	48.75	0	0.00	48.15	1	3,499	0.03%
2020/02/19	0	0.00	2	48.78	48.60	-2	3,494	-0.06%
2020/02/13	0	0.00	1	49.90	50.00	-1	3,453	-0.03%
2020/02/12	0	0.00	1	48.60	49.25	-1	3,412	-0.03%
2020/02/06	1	47.65	0	0.00	48.30	1	3,450	0.03%
2020/02/05	1	47.55	4	47.00	47.00	-3	3,439	-0.09%
2020/02/04	2	47.55	1	47.60	48.00	1	3,428	0.03%
2020/02/03	0	0.00	3	45.45	46.60	-3	3,452	-0.09%
2020/01/31	9	50.20	0	0.00	49.45	9	3,488	0.26%
2020/01/30	10	53.07	0	0.00	52.10	10	3,523	0.28%
2020/01/20	7	58.39	1	59.00	57.80	6	3,613	0.17%
2020/01/17	4	59.10	0	0.00	58.80	4	3,640	0.11%
2020/01/16	4	59.55	4	59.10	59.10	0	3,717	0.00%
2020/01/15	4	59.45	3	58.70	58.90	1	3,685	0.03%
2020/01/14	11	59.55	14	59.86	59.40	-3	3,670	-0.08%
2020/01/13	6	58.73	5	59.20	59.50	1	3,550	0.03%
2020/01/10	25	58.38	23	58.08	58.60	2	3,536	0.06%
2020/01/09	0	0.00	10	58.24	58.30	-10	3,463	-0.29%
2020/01/08	27	56.26	22	56.42	55.70	5	3,326	0.15%
2020/01/07	55	57.52	52	56.60	56.10	3	3,239	0.09%
2020/01/06	10	57.41	9	57.41	56.60	1	3,189	0.03%
2020/01/03	5	60.16	4	60.85	59.00	1	3,236	0.03%
2020/01/02	7	57.20	10	58.64	59.20	-3	3,036	-0.10%
2019/12/31	1	56.60	0	0.00	56.30	1	2,891	0.03%
2019/12/27	5	56.80	5	56.60	56.50	0	3,048	0.00%
2019/12/25	0	0.00	1	56.00	56.50	-1	3,056	-0.03%
2019/12/24	1	55.40	0	0.00	55.20	1	3,088	0.03%
2019/12/23	3	55.80	2	55.40	55.40	1	3,116	0.03%
2019/12/20	10	57.00	10	56.70	56.50	0	3,169	0.00%
2019/12/19	0	0.00	9	56.98	56.70	-9	3,245	-0.28%
2019/12/18	10	56.90	10	56.40	56.20	0	3,316	0.00%
2019/12/17	6	56.20	6	56.53	56.70	0	3,756	0.00%
2019/12/16	6	56.30	11	56.35	56.20	-5	4,080	-0.12%
2019/12/13	4	55.38	0	0.00	55.10	4	4,112	0.10%
2019/12/12	0	0.00	5	56.34	55.80	-5	4,110	-0.12%
2019/12/11	5	54.70	5	54.90	55.00	0	4,047	0.00%
2019/12/10	1	54.20	5	54.30	54.40	-4	4,054	-0.10%
2019/12/09	13	54.53	6	54.30	54.30	7	4,101	0.17%
2019/12/05	1	53.80	2	54.30	54.20	-1	4,223	-0.02%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	4	53.25	0	0.00	53.20	4	4,334	0.09%
2019/12/02	6	53.80	2	53.40	53.60	4	4,322	0.09%
2019/11/29	2	56.10	2	56.70	55.50	0	4,310	0.00%
2019/11/28	0	0.00	12	56.31	56.00	-12	4,278	-0.28%
2019/11/26	0	0.00	4	56.50	56.50	-4	4,448	-0.09%
2019/11/25	1	56.00	0	0.00	55.70	1	4,482	0.02%
2019/11/21	0	0.00	1	54.90	55.10	-1	4,518	-0.02%
2019/11/19	2	55.10	1	55.10	55.10	1	4,634	0.02%
2019/11/18	3	55.23	0	0.00	55.20	3	4,737	0.06%
2019/11/15	12	54.97	6	55.17	55.10	6	4,998	0.12%
2019/11/13	1	55.60	9	55.32	55.40	-8	5,266	-0.15%
2019/11/12	5	54.70	4	54.73	54.90	1	5,298	0.02%
2019/11/11	1	54.10	1	55.30	54.10	0	5,362	0.00%
2019/11/08	7	55.83	4	55.30	55.90	3	5,378	0.06%
2019/11/07	2	57.25	1	57.10	57.40	1	5,381	0.02%
2019/11/06	0	0.00	2	58.50	58.20	-2	5,429	-0.04%
2019/11/05	1	58.70	1	59.30	58.70	0	5,471	0.00%
2019/11/04	10	57.75	10	58.10	58.00	0	5,545	0.00%
2019/11/01	0	0.00	14	57.66	57.40	-14	5,587	-0.25%
2019/10/31	16	58.85	1	59.30	58.00	15	5,631	0.27%
2019/10/30	9	59.96	7	59.79	59.50	2	5,631	0.04%
2019/10/29	4	59.65	3	61.10	60.00	1	5,586	0.02%
2019/10/28	4	60.63	15	60.51	60.60	-11	5,596	-0.20%
2019/10/25	4	58.70	2	58.95	58.50	2	5,523	0.04%
2019/10/24	13	58.15	15	58.53	59.00	-2	5,619	-0.04%
2019/10/23	1	56.60	2	56.95	56.80	-1	5,903	-0.02%
2019/10/22	6	56.52	1	57.00	56.70	5	6,112	0.08%
2019/10/21	2	56.65	3	56.53	56.70	-1	6,112	-0.02%
2019/10/18	4	56.20	2	56.80	55.60	2	6,120	0.03%
2019/10/17	3	55.83	1	56.00	56.20	2	6,114	0.03%
2019/10/16	1	55.30	1	56.10	55.20	0	6,171	0.00%
2019/10/15	4	55.68	1	56.20	55.70	3	6,166	0.05%
2019/10/14	2	56.15	2	55.95	55.80	0	6,180	0.00%
2019/10/09	6	55.75	1	55.10	55.20	5	6,182	0.08%
2019/10/08	11	58.61	10	58.10	58.10	1	6,080	0.02%
2019/10/07	1	58.70	3	59.10	58.70	-2	6,174	-0.03%
2019/10/04	8	58.51	7	59.06	58.20	1	6,210	0.02%
2019/10/03	5	57.38	2	57.80	57.50	3	6,118	0.05%
2019/10/02	0	0.00	1	58.20	58.50	-1	6,113	-0.02%
2019/10/01	2	58.00	7	58.56	58.30	-5	6,158	-0.08%
2019/09/27	12	58.22	12	57.76	57.80	0	6,240	0.00%
2019/09/26	4	59.50	3	60.03	59.40	1	6,322	0.02%
2019/09/25	7	59.04	4.3	59.48	59.60	2.7	6,379	0.04%
2019/09/24	12	59.84	8	59.99	59.20	4	6,395	0.06%
2019/09/23	11	61.26	53	60.31	61.30	-42	6,301	-0.67%
2019/09/20	60	62.74	28	62.59	60.80	32	6,224	0.51%
2019/09/19	45	60.51	27	60.43	61.60	18	5,795	0.31%
2019/09/18	1.4	58.07	1	59.10	57.50	0.4	5,619	0.01%
2019/09/17	10	57.55	12	58.00	58.20	-2	5,619	-0.04%
2019/09/16	5	57.26	0	0.00	57.60	5	5,640	0.09%
2019/09/12	5	58.60	11	58.85	58.20	-6	5,644	-0.11%
2019/09/11	4	58.88	11	58.91	58.70	-7	5,630	-0.12%
2019/09/10	2	58.55	1	59.00	58.00	1	5,584	0.02%
2019/09/09	3	58.70	1	60.20	58.00	2	5,544	0.04%
2019/09/06	7	58.24	10	58.95	59.00	-3	5,454	-0.06%
2019/09/05	7	57.70	5	57.62	58.00	2	5,382	0.04%
2019/09/04	5	56.80	7	57.10	57.10	-2	5,354	-0.04%
2019/09/03	2	57.15	1	58.10	56.50	1	5,439	0.02%
2019/09/02	2	57.15	3	57.10	57.40	-1	5,441	-0.02%
2019/08/30	7	57.37	4	57.90	56.80	3	5,419	0.06%
2019/08/29	9	56.32	15	56.91	57.00	-6	5,340	-0.11%
2019/08/28	5	55.56	19	55.50	55.50	-14	5,235	-0.27%
2019/08/27	1	54.90	3	54.77	54.30	-2	5,189	-0.04%
2019/08/26	11	54.85	6	54.60	53.90	5	5,174	0.10%
2019/08/23	5	56.92	2	57.35	56.90	3	5,128	0.06%
2019/08/22	3	56.57	0	0.00	56.40	3	5,109	0.06%
2019/08/21	8	57.45	2	58.85	57.20	6	5,041	0.12%
2019/08/20	20	58.94	12	59.28	58.10	8	4,947	0.16%
2019/08/19	3	55.83	13	55.18	56.10	-10	4,697	-0.21%
2019/08/16	21	55.30	15	55.57	54.10	6	4,616	0.13%
2019/08/15	8	53.08	1	52.40	52.80	7	4,413	0.16%
2019/08/14	3	53.60	12.2	53.06	52.40	-9.2	4,405	-0.21%
2019/08/13	1	53.30	14	53.49	53.50	-13	4,355	-0.30%
2019/08/12	4	56.08	1	56.30	55.30	3	4,337	0.07%
2019/08/08	14	54.99	11	55.15	55.70	3	4,286	0.07%
2019/08/07	7	54.76	2	56.25	54.00	5	4,232	0.12%
2019/08/06	5	54.94	1	55.30	55.00	4	4,193	0.10%
2019/08/05	6	57.45	1	59.60	56.60	5	4,101	0.12%
2019/08/02	4	59.13	1	60.00	59.00	3	4,055	0.07%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/31	4	61.68	7	61.97	62.90	-3	3,997	-0.08%
2019/07/30	6	61.15	2	61.30	60.40	4	3,974	0.10%
2019/07/29	3	62.40	1	62.80	63.40	2	3,861	0.05%
2019/07/26	17	62.52	16	62.94	63.50	1	3,813	0.03%
2019/07/25	7	62.31	5	62.68	61.50	2	3,734	0.05%
2019/07/24	7	59.23	16	59.85	60.70	-9	3,387	-0.27%
2019/07/22	0	0.00	6	55.40	56.10	-6	3,287	-0.18%
2019/07/19	0	0.00	1	54.90	54.00	-1	3,404	-0.03%
2019/07/18	7	53.51	4	53.20	53.20	3	3,432	0.09%
2019/07/16	1	55.00	0	0.00	55.40	1	3,466	0.03%
2019/07/15	0	0.00	1	57.30	55.90	-1	3,586	-0.03%
2019/07/12	0	0.00	1	56.40	56.40	-1	3,660	-0.03%
2019/07/11	2	56.80	12	57.36	56.80	-10	3,642	-0.27%
2019/07/10	0	0.00	2	54.75	55.30	-2	3,519	-0.06%
2019/07/09	1	53.30	3	53.83	54.00	-2	3,451	-0.06%
2019/07/08	1	52.20	0	0.00	52.20	1	3,411	0.03%
2019/07/05	2	54.90	3	53.67	54.50	-1	3,418	-0.03%
2019/07/04	2	52.20	3	53.80	53.70	-1	3,400	-0.03%
2019/07/03	3	53.70	5	52.18	51.10	-2	3,368	-0.06%
2019/07/02	0	0.00	14	51.82	52.00	-14	3,268	-0.43%
2019/07/01	0	0.00	3.8	50.07	50.70	-3.8	3,203	-0.12%
2019/06/27	1	48.50	0	0.00	48.60	1	3,217	0.03%
2019/06/26	8	48.25	0	0.00	48.45	8	3,205	0.25%
2019/06/25	1	49.70	8	50.95	48.35	-7	3,182	-0.22%
2019/06/24	1	50.20	3	49.68	49.75	-2	3,017	-0.07%
2019/06/21	2	49.15	2	48.35	47.35	0	2,962	0.00%
2019/06/20	0	0.00	2	48.35	48.40	-2	2,927	-0.07%
2019/06/19	1	47.70	2	47.58	47.75	-1	2,928	-0.03%
2019/06/17	2	47.35	0	0.00	46.80	2	2,986	0.07%
2019/06/14	4	47.20	5	46.91	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	3	47.48	47.05	-3	3,039	-0.10%
2019/06/11	2	46.50	12	47.00	48.55	-10	3,006	-0.33%
2019/06/10	1	45.00	1	45.60	44.70	0	2,927	0.00%
2019/06/05	0	0.00	1	43.95	44.00	-1	2,917	-0.03%
2019/06/04	1	43.95	0	0.00	43.70	1	2,933	0.03%
2019/06/03	2	43.80	2	44.25	44.45	0	2,948	0.00%
2019/05/31	4	44.03	2	44.38	43.90	2	2,969	0.07%
2019/05/30	2	44.05	0	0.00	44.20	2	2,979	0.07%
2019/05/29	1	42.20	0	0.00	43.50	1	3,005	0.03%
2019/05/28	1	42.25	0	0.00	42.80	1	3,041	0.03%
2019/05/27	2	41.10	0	0.00	41.25	2	3,089	0.06%
2019/05/24	5	42.39	5	41.82	41.75	0	3,106	0.00%
2019/05/23	3	42.82	0	0.00	42.35	3	3,106	0.10%
2019/05/22	1	43.80	0	0.00	44.15	1	3,132	0.03%
2019/05/17	2	44.70	1	44.50	44.35	1	3,633	0.03%
2019/05/16	0	0.00	2	46.80	45.45	-2	3,627	-0.06%
2019/05/13	1	46.05	0	0.00	45.85	1	3,687	0.03%
2019/05/10	1	46.75	0	0.00	46.90	1	3,692	0.03%
2019/05/09	3	47.28	1	46.80	46.65	2	3,687	0.05%
2019/05/08	2	48.70	0	0.00	48.60	2	3,657	0.05%
2019/05/06	1	49.90	0	0.00	49.95	1	3,669	0.03%
2019/05/03	0	0.00	2	50.60	51.40	-2	3,649	-0.05%
2019/05/02	0	0.00	1	51.00	50.70	-1	3,654	-0.03%
2019/04/30	2	50.10	12	49.93	50.90	-10	3,629	-0.28%
2019/04/29	1	49.55	16	51.50	49.55	-15	3,696	-0.41%
2019/04/26	3	50.03	0	0.00	50.50	3	3,621	0.08%
2019/04/25	7	50.04	7	50.42	50.60	0	3,583	0.00%
2019/04/24	5	48.80	1	48.60	48.60	4	3,463	0.12%
2019/04/23	1	47.95	1	47.85	47.85	0	3,476	0.00%
2019/04/22	6	49.49	1	49.65	49.05	5	3,485	0.14%
2019/04/19	29	49.20	11	49.68	49.80	18	3,458	0.52%
2019/04/18	3	48.00	3	47.88	47.75	0	3,312	0.00%
2019/04/17	0	0.00	3	47.15	47.15	-3	3,229	-0.09%
2019/04/16	2	47.00	11	47.13	47.05	-9	3,235	-0.28%
2019/04/15	0	0.00	2	47.08	47.15	-2	3,240	-0.06%
2019/04/11	1	47.60	1	47.80	46.65	0	3,285	0.00%
2019/04/10	2	46.70	11	47.28	47.40	-9	3,284	-0.27%
2019/04/09	13	47.38	2	47.50	46.70	11	3,271	0.34%
2019/04/08	0	0.00	1	46.20	45.85	-1	3,231	-0.03%
2019/04/02	0	0.00	2	45.90	45.80	-2	3,448	-0.06%
2019/03/29	0	0.00	2	44.25	44.55	-2	3,373	-0.06%
2019/03/28	3	44.42	0	0.00	44.20	3	3,423	0.09%
2019/03/27	0	0.00	1	43.95	44.00	-1	3,437	-0.03%
2019/03/26	0	0.00	2	44.15	44.10	-2	3,439	-0.06%
2019/03/25	1	44.50	0	0.00	44.10	1	3,434	0.03%
2019/03/22	1	45.75	1	46.25	45.80	0	3,436	0.00%
2019/03/21	2	45.95	0	0.00	45.80	2	3,419	0.06%
2019/03/20	7	46.31	2	46.93	46.25	5	3,405	0.15%
2019/03/19	1	46.40	5	46.31	46.40	-4	3,401	-0.12%
2019/03/18	0	0.00	1	45.15	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	2	44.33	44.85	-2	3,355	-0.06%
2019/03/13	1	44.55	1.6	44.42	44.65	-0.6	3,399	-0.02%
2019/03/08	2	43.60	0	0.00	43.80	2	3,525	0.06%
2019/03/07	1	43.90	1	44.20	43.90	0	3,573	0.00%
2019/03/06	3	44.38	0	0.00	44.20	3	3,639	0.08%
2019/03/04	0	0.00	1	46.15	44.90	-1	3,854	-0.03%
2019/02/27	3	46.20	0	0.00	45.95	3	3,874	0.08%
2019/02/26	5	49.70	0	0.00	48.00	5	3,834	0.13%
2019/02/25	0	0.00	1	47.55	47.85	-1	3,907	-0.03%
2019/02/22	13	48.90	8	48.54	48.00	5	3,955	0.13%
2019/02/21	0	0.00	3	48.27	48.65	-3	4,044	-0.07%
2019/02/20	13	49.62	4	49.71	48.30	9	4,041	0.22%
2019/02/19	0	0.00	2	47.90	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	3	44.02	44.45	-3	3,564	-0.08%
2019/02/15	2	43.40	0	0.00	43.30	2	3,522	0.06%
2019/02/14	1	43.90	3	43.65	43.70	-2	3,512	-0.06%
2019/02/13	2	43.15	0	0.00	43.00	2	3,482	0.06%
2019/02/12	1	43.30	2	43.90	43.35	-1	3,456	-0.03%
2019/02/11	1	43.30	0	0.00	43.70	1	3,445	0.03%
2019/01/30	1	43.05	0	0.00	43.00	1	3,451	0.03%
2019/01/28	1	44.45	8	44.44	44.40	-7	3,505	-0.20%
2019/01/25	1	44.15	4	44.16	44.10	-3	3,574	-0.08%
2019/01/24	0	0.00	1	43.80	43.65	-1	3,590	-0.03%
2019/01/23	8	43.45	1	44.10	43.15	7	3,634	0.19%
2019/01/22	2	43.60	5	43.50	43.35	-3	3,669	-0.08%
2019/01/21	3	44.00	6	43.88	44.50	-3	3,757	-0.08%
2019/01/18	5	42.65	0	0.00	42.20	5	3,761	0.13%
2019/01/17	1	42.80	0	0.00	42.25	1	3,816	0.03%
2019/01/16	1	43.00	0	0.00	43.00	1	3,925	0.03%
2019/01/15	5	43.09	6	43.38	43.20	-1	3,927	-0.03%
2019/01/14	3	42.35	11	42.55	43.30	-8	3,847	-0.21%
2019/01/11	0	0.00	2	43.00	41.75	-2	3,839	-0.05%
2019/01/10	5	42.39	0	0.00	41.60	5	3,810	0.13%
2019/01/09	6	41.97	0	0.00	42.00	6	3,830	0.16%
2019/01/07	3	40.18	2	40.50	40.10	1	3,844	0.03%
2019/01/04	2	39.13	2	39.08	39.10	0	3,894	0.00%
2019/01/03	3	41.28	6	41.13	40.65	-3	3,914	-0.08%
2019/01/02	6	42.52	1	42.80	42.60	5	3,940	0.13%
2018/12/28	3	42.30	5	42.37	42.30	-2	3,955	-0.05%
2018/12/27	3	41.80	0	0.00	41.40	3	4,015	0.07%
2018/12/26	7	42.45	10	44.03	41.00	-3	4,045	-0.07%
2018/12/25	1	42.10	12	41.61	42.25	-11	3,913	-0.28%
2018/12/24	1	41.05	7	40.30	41.20	-6	3,875	-0.15%
2018/12/21	6	39.16	1	39.40	39.10	5	3,897	0.13%
2018/12/20	5	39.55	11	39.71	40.30	-6	3,893	-0.15%
2018/12/17	1	41.30	4	41.43	41.45	-3	4,058	-0.07%
2018/12/14	1	40.75	0	0.00	40.45	1	4,155	0.02%
2018/12/13	0	0.00	1	41.60	40.60	-1	4,160	-0.02%
2018/12/11	1	40.00	0	0.00	40.65	1	4,169	0.02%
2018/12/10	0	0.00	10	39.65	38.75	-10	4,183	-0.24%
2018/12/06	0	0.00	1	39.20	39.50	-1	4,326	-0.02%
2018/12/05	0	0.00	3	40.70	40.85	-3	4,361	-0.07%
2018/12/04	9	41.85	7	42.36	41.80	2	4,542	0.04%
2018/12/03	14	42.29	1	42.10	42.00	13	4,711	0.28%
2018/11/30	2	40.68	1	40.90	40.90	1	4,696	0.02%
2018/11/29	0	0.00	2	41.03	41.00	-2	4,804	-0.04%
2018/11/28	4	39.88	3	39.65	40.15	1	5,009	0.02%
2018/11/27	8	38.23	1	39.10	39.10	7	5,358	0.13%
2018/11/26	0	0.00	3	36.97	37.00	-3	5,392	-0.06%
2018/11/23	0	0.00	2	35.88	36.00	-2	5,385	-0.04%
2018/11/22	4	37.21	3	37.47	36.10	1	5,414	0.02%
2018/11/21	1	36.70	2	35.88	36.95	-1	5,308	-0.02%
2018/11/20	6	36.52	2	36.50	36.25	4	5,245	0.08%
2018/11/19	0	0.00	2	37.00	37.25	-2	5,169	-0.04%
2018/11/16	4	34.15	6	34.03	33.90	-2	5,164	-0.04%
2018/11/15	1	31.95	0	0.00	33.25	1	5,152	0.02%
2018/11/14	1	32.80	1	33.20	32.35	0	5,172	0.00%
2018/11/12	3	32.78	1	33.15	32.60	2	5,232	0.04%
2018/11/08	0	0.00	1	34.65	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	1	33.35	33.40	-1	5,364	-0.02%
2018/11/06	6	32.07	0	0.00	32.00	6	5,405	0.11%
2018/11/02	1	34.20	3	33.83	33.75	-2	5,406	-0.04%
2018/11/01	1	32.45	0	0.00	32.80	1	5,375	0.02%
2018/10/31	1	32.00	1	31.85	32.00	0	5,331	0.00%
2018/10/30	9	28.98	8	29.94	30.40	1	5,274	0.02%
2018/10/29	8	29.84	7	30.06	29.60	1	5,226	0.02%
2018/10/26	3	30.50	1	32.20	29.80	2	5,098	0.04%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	1	36.60	0	0.00	36.00	1	5,014	0.02%
2018/10/23	3	39.70	0	0.00	39.00	3	4,968	0.06%
2018/10/22	1	41.30	1	40.90	41.10	0	4,950	0.00%
2018/10/19	3	40.43	0	0.00	40.80	3	4,962	0.06%
2018/10/16	1	41.10	1	41.25	41.40	0	4,941	0.00%
2018/10/15	6	41.15	7	40.71	40.65	-1	5,011	-0.02%
2018/10/12	6	39.70	8	39.15	39.60	-2	5,006	-0.04%
2018/10/11	10	39.10	6	39.10	38.70	4	4,972	0.08%
2018/10/09	16	43.66	1	43.20	43.00	15	4,970	0.30%
2018/10/08	2	45.45	2	46.15	45.70	0	4,961	0.00%
2018/10/05	4	45.45	5	47.42	45.00	-1	5,005	-0.02%
2018/10/04	4	49.73	2	49.95	48.65	2	4,925	0.04%
2018/10/03	3	51.17	2	50.30	50.50	1	4,879	0.02%
2018/10/02	3	54.23	0	0.00	53.20	3	4,850	0.06%
2018/09/28	2	54.60	1	54.80	54.50	1	4,841	0.02%
2018/09/27	15	55.74	0	0.00	55.20	15	4,844	0.31%
2018/09/26	1	56.90	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	58.40	0	0.00	57.90	1	4,866	0.02%
2018/09/21	18	58.41	12	58.09	58.50	6	4,855	0.12%
2018/09/20	15	61.89	0	0.00	60.20	15	4,731	0.32%
2018/09/18	0	0.00	2	67.40	67.50	-2	4,608	-0.04%
2018/09/17	1	66.70	1	67.00	67.90	0	4,587	0.00%
2018/09/14	0	0.00	1	65.80	65.60	-1	4,546	-0.02%
2018/09/13	2	65.45	2	65.80	64.30	0	4,525	0.00%
2018/09/12	3	65.63	0	0.00	64.70	3	4,494	0.07%
2018/09/11	6	68.00	5	68.00	68.40	1	4,384	0.02%
2018/09/10	10	68.78	12	68.73	70.50	-2	4,312	-0.05%
2018/09/07	2	69.40	8	69.20	69.90	-6	4,199	-0.14%
2018/09/06	3	67.67	7	67.94	67.80	-4	3,989	-0.10%
2018/09/05	36	69.26	42	68.76	68.50	-6	3,943	-0.15%
2018/09/04	11	68.87	1	71.00	67.50	10	3,797	0.26%
2018/09/03	7	73.89	7	72.94	69.50	0	3,528	0.00%
2018/08/31	3	71.03	7	71.10	71.60	-4	3,104	-0.13%
2018/08/30	0	0.00	5	65.50	65.10	-5	2,952	-0.17%
2018/08/29	0	0.00	1	63.70	64.40	-1	2,955	-0.03%
2018/08/28	2	62.40	2	64.20	62.00	0	2,993	0.00%
2018/08/27	0	0.00	1	63.90	63.80	-1	2,992	-0.03%
2018/08/22	0	0.00	1	63.30	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	5	63.00	63.00	-5	2,969	-0.17%
2018/08/17	1	61.50	1	62.50	62.00	0	3,034	0.00%
2018/08/14	0	0.00	5	59.20	61.00	-5	2,934	-0.17%
2018/08/08	0	0.00	3	61.23	61.50	-3	2,780	-0.11%
2018/08/02	5.4	60.03	0	0.00	59.90	5.4	2,774	0.19%
2018/07/31	4	60.35	1	60.60	60.00	3	2,849	0.11%
2018/07/20	0	0.00	1	67.50	67.30	-1	3,361	-0.03%
2018/07/18	0	0.00	1	66.40	66.40	-1	3,464	-0.03%
2018/07/17	1	67.20	0	0.00	66.50	1	3,454	0.03%
2018/07/13	0	0.00	14	65.80	67.10	-14	3,460	-0.40%
2018/07/10	1	63.40	1	62.10	63.40	0	3,429	0.00%
2018/07/06	2	62.25	0	0.00	61.60	2	3,455	0.06%
2018/07/04	0	0.00	4	63.23	62.90	-4	3,656	-0.11%
2018/06/29	1	60.30	0	0.00	59.80	1	3,624	0.03%
2018/06/22	1	61.60	0	0.00	61.10	1	3,733	0.03%
2018/06/20	1	60.10	1	60.60	60.40	0	3,866	0.00%
2018/06/13	0	0.00	1	62.80	62.00	-1	4,232	-0.02%
2018/06/12	1	61.90	1	61.90	61.60	0	4,273	0.00%
2018/06/11	4	62.50	0	0.00	62.50	4	4,307	0.09%
2018/06/08	2	64.00	2	63.65	63.50	0	4,410	0.00%
2018/06/06	2	64.55	0	0.00	64.00	2	4,744	0.04%
2018/06/05	1	65.60	1	66.60	64.60	0	4,821	0.00%
2018/06/04	3	64.03	0	0.00	63.30	3	4,947	0.06%
2018/06/01	2	62.55	4	64.98	64.30	-2	5,148	-0.04%
2018/05/31	2	62.65	0	0.00	63.40	2	5,726	0.03%
2018/05/30	1	62.50	101	62.51	62.30	-100	6,196	-1.61%	大賣/
2018/05/29	2	63.80	2	65.20	63.80	0	6,348	0.00%
2018/05/28	4	64.38	0	0.00	64.00	4	6,402	0.06%
2018/05/25	0	0.00	4	67.00	66.10	-4	6,506	-0.06%
2018/05/22	1	62.40	1	63.10	62.80	0	6,739	0.00%
2018/05/21	2	63.40	0	0.00	63.00	2	6,948	0.03%
2018/05/18	2	63.30	0	0.00	62.50	2	7,111	0.03%
2018/05/17	0	0.00	1	64.60	64.50	-1	7,297	-0.01%
2018/05/16	2	65.20	0	0.00	66.00	2	7,551	0.03%
2018/05/15	1	65.90	1	65.90	65.90	0	7,680	0.00%
2018/05/14	0	0.00	2	65.45	66.50	-2	7,920	-0.03%
2018/05/11	1	68.10	1	68.90	65.50	0	8,085	0.00%
2018/05/10	1	66.20	1	66.80	67.50	0	8,198	0.00%
2018/05/09	9	66.20	6	66.05	66.30	3	8,402	0.04%
2018/05/08	3	66.50	0	0.00	67.40	3	8,699	0.03%
2018/05/07	1	68.80	8	68.59	68.10	-7	8,877	-0.08%
2018/05/04	5	67.46	1	67.90	66.50	4	9,589	0.04%
2018/05/03	1	65.50	4	67.45	68.40	-3	10,151	-0.03%
2018/05/02	8	67.55	0	0.00	66.60	8	10,875	0.07%
2018/04/30	2	65.65	5	64.82	67.00	-3	11,082	-0.03%
2018/04/27	9	58.41	16	58.62	62.00	-7	10,952	-0.06%
2018/04/26	3	59.93	1	61.00	59.70	2	10,891	0.02%
2018/04/25	5	60.70	5	60.00	60.00	0	10,922	0.00%
2018/04/24	13	65.32	9	65.18	65.10	4	10,906	0.04%
2018/04/23	1	66.70	4	66.30	67.00	-3	10,954	-0.03%
2018/04/20	7	67.94	1	68.10	67.10	6	11,109	0.05%
2018/04/19	9	67.77	5	67.20	68.80	4	11,216	0.04%
2018/04/18	10	65.28	5	65.50	65.20	5	11,206	0.04%
2018/04/17	0	0.00	3	67.00	66.40	-3	11,212	-0.03%
2018/04/16	1	66.80	1	67.70	66.80	0	11,251	0.00%
2018/04/13	7	65.30	5	65.30	65.00	2	11,315	0.02%
2018/04/12	1	66.30	1	66.20	66.00	0	11,398	0.00%
2018/04/11	7	65.80	9	66.21	65.70	-2	11,398	-0.02%
2018/04/10	14	72.91	13	70.25	70.00	1	11,276	0.01%
2018/04/09	17	70.29	0	0.00	70.20	17	11,241	0.15%
2018/04/03	0	0.00	2	69.30	70.10	-2	11,266	-0.02%
2018/04/02	0	0.00	5	69.80	70.00	-5	11,248	-0.04%
2018/03/31	3	69.80	1	69.40	69.40	2	11,250	0.02%
2018/03/29	0	0.00	4	69.28	69.40	-4	11,386	-0.04%
2018/03/28	3	69.90	3	69.13	69.30	0	11,411	0.00%
2018/03/27	0	0.00	3	71.17	70.90	-3	11,389	-0.03%
2018/03/26	5	70.58	2	70.50	69.50	3	11,401	0.03%
2018/03/23	2	69.50	13	69.92	71.00	-11	11,432	-0.10%
2018/03/22	2	73.05	2	72.80	72.00	0	11,569	0.00%
2018/03/21	4	74.38	7	74.39	73.50	-3	11,517	-0.03%
2018/03/20	13	74.21	8	74.24	74.00	5	11,444	0.04%
2018/03/19	4	74.08	3	73.33	73.80	1	11,444	0.01%
2018/03/16	3	71.83	8	71.80	71.70	-5	11,405	-0.04%
2018/03/15	0	0.00	3	72.63	73.00	-3	11,464	-0.03%
2018/03/14	3	71.90	1	71.70	72.60	2	11,486	0.02%
2018/03/13	2	71.05	3	72.20	73.20	-1	11,526	-0.01%
2018/03/12	5	70.56	1	69.60	69.10	4	11,502	0.03%
2018/03/09	5	72.36	0	0.00	71.00	5	11,640	0.04%
2018/03/08	0	0.00	7	75.26	74.60	-7	11,780	-0.06%
2018/03/07	14	76.14	14	74.67	73.80	0	11,676	0.00%
2018/03/06	39	78.54	23	78.85	77.50	16	11,716	0.14%
2018/03/05	10	72.40	27	73.89	75.40	-17	11,460	-0.15%
2018/03/02	2	68.40	2	68.95	68.60	0	11,349	0.00%
2018/03/01	4	66.83	7	66.73	66.70	-3	11,392	-0.03%
2018/02/27	7	67.11	11	67.62	67.90	-4	11,572	-0.03%
2018/02/26	3	66.20	6	66.47	66.20	-3	11,445	-0.03%
2018/02/23	7	69.20	2	70.20	68.60	5	11,346	0.04%
2018/02/22	4	69.20	1	69.10	68.80	3	11,322	0.03%
2018/02/21	15	70.51	4	70.63	71.10	11	11,333	0.10%
2018/02/12	3	67.43	4	68.33	66.20	-1	11,211	-0.01%
2018/02/09	6	65.72	2	68.20	68.20	4	11,239	0.04%
2018/02/08	8	70.34	1	68.30	69.10	7	11,150	0.06%
2018/02/07	0	0.00	8	72.83	74.90	-8	10,986	-0.07%
2018/02/06	10	67.27	1	70.10	68.10	9	10,953	0.08%
2018/02/05	14	74.51	10	75.20	74.00	4	10,852	0.04%
2018/02/02	30	79.07	35	78.81	78.10	-5	10,763	-0.05%
2018/02/01	18	78.90	15	79.07	77.90	3	10,709	0.03%
2018/01/31	17	80.09	62.2	79.20	81.80	-45.2	10,660	-0.42%
2018/01/30	47	80.55	26	79.93	79.80	21	10,623	0.20%
2018/01/29	47	80.24	44	81.15	82.80	3	10,536	0.03%
2018/01/26	36	71.81	14	74.61	75.90	22	9,824	0.22%
2018/01/25	25	70.44	20	71.65	69.00	5	9,269	0.05%
2018/01/24	1	62.40	34	66.89	68.30	-33	8,504	-0.39%
2018/01/22	0	0.00	5	63.50	63.50	-5	8,143	-0.06%
2018/01/19	5	62.50	0	0.00	61.70	5	8,102	0.06%
2018/01/18	8	63.90	6.6	64.13	63.50	1.4	8,028	0.02%
2018/01/17	1	62.30	11	63.15	62.70	-10	7,988	-0.13%
2018/01/16	2	61.80	8	62.31	63.50	-6	7,915	-0.08%
2018/01/15	4	61.05	6	60.18	60.80	-2	7,863	-0.03%
2018/01/11	2	55.20	0	0.00	54.70	2	7,853	0.03%
2018/01/10	5	56.60	1	56.00	56.00	4	7,798	0.05%
2018/01/09	15	59.20	1	61.20	58.30	14	7,737	0.18%
2018/01/08	1	59.80	21	59.06	60.00	-20	7,653	-0.26%
2018/01/05	2	59.20	0	0.00	58.50	2	7,547	0.03%
2018/01/04	4	59.53	2	60.05	59.70	2	7,531	0.03%
2018/01/03	4	59.60	1	58.90	60.30	3	7,503	0.04%
2018/01/02	0	0.00	11	55.94	57.30	-11	7,443	-0.15%