智原 (3035)-元大-鑫永和券商分點個股進出

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:13:35(已收盤)

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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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	0.1	295.10	0	0.00	294.00	0.1	10,399	0.00%
2024/04/29	4	300.62	4.1	301.68	297.50	-0.1	10,499	0.00%
2024/04/26	22.1	294.21	25	291.18	295.50	-2.9	10,648	-0.03%
2024/04/25	16.7	284.74	16.5	283.90	279.00	0.1	10,729	0.00%
2024/04/24	9.3	297.46	9	297.89	294.50	0.3	10,820	0.00%
2024/04/23	8	290.69	7	292.14	295.00	1	11,021	0.01%
2024/04/22	9.2	301.36	7.5	295.73	290.00	1.7	11,541	0.01%
2024/04/19	5.6	313.53	3.2	299.29	306.00	2.5	11,660	0.02%
2024/04/18	0.1	319.26	1	323.50	322.00	-0.9	12,058	-0.01%
2024/04/17	5	315.53	2	318.00	314.00	3	12,758	0.02%
2024/04/16	1.2	316.85	2.6	315.54	313.00	-1.5	12,920	-0.01%
2024/04/15	1.2	315.67	1	318.41	312.50	0.2	13,093	0.00%
2024/04/12	4.1	318.43	6	321.33	323.00	-1.9	13,337	-0.01%
2024/04/11	8.6	322.98	8.1	323.34	318.50	0.5	13,637	0.00%
2024/04/10	6.1	329.43	8	331.19	329.00	-1.9	13,758	-0.01%
2024/04/09	4	333.63	3.2	331.93	329.00	0.9	14,098	0.01%
2024/04/08	2.3	341.89	2	343.00	338.00	0.3	14,140	0.00%
2024/04/03	1	339.02	2	340.25	345.00	-1	14,171	-0.01%
2024/04/02	3	349.00	3	349.50	347.50	0	14,312	0.00%
2024/04/01	2.2	351.23	2	350.75	349.00	0.2	14,392	0.00%
2024/03/29	1.1	344.19	0	342.00	344.00	1.1	14,472	0.01%
2024/03/28	0.1	337.11	0	0.00	334.50	0.1	14,504	0.00%
2024/03/27	0	339.50	0	339.50	338.00	0	14,643	0.00%
2024/03/26	4	342.75	5	341.10	339.50	-1	14,942	-0.01%
2024/03/25	1.3	358.60	2	352.50	349.00	-0.7	15,108	0.00%
2024/03/22	4	353.50	2	351.50	351.50	2	15,234	0.01%
2024/03/21	2	349.00	0	0.00	345.50	2	15,435	0.01%
2024/03/20	4	350.00	1	351.50	347.50	3	15,647	0.02%
2024/03/19	5.1	349.51	6	352.75	350.00	-0.9	15,930	-0.01%
2024/03/18	6.2	356.14	7.1	354.61	359.00	-0.9	16,292	-0.01%
2024/03/15	8.1	355.95	8.5	360.76	354.50	-0.4	16,844	0.00%
2024/03/14	8	359.64	10	357.05	362.00	-2	16,946	-0.01%
2024/03/13	2.1	355.01	3	353.17	345.00	-0.9	17,056	-0.01%
2024/03/12	4.2	366.31	5	363.75	361.50	-0.9	17,194	0.00%
2024/03/11	2.2	363.97	1	373.00	363.00	1.2	17,407	0.01%
2024/03/08	4.2	368.37	1.1	372.55	362.50	3.1	17,626	0.02%
2024/03/07	6.1	379.05	1.6	376.59	375.00	4.5	17,877	0.03%
2024/03/06	7.2	387.32	6.8	387.25	392.00	0.4	18,100	0.00%
2024/03/05	9	407.66	5.4	406.95	401.00	3.7	18,356	0.02%
2024/03/04	2	408.46	5.1	406.98	403.00	-3.1	18,934	-0.02%
2024/03/01	7.2	397.95	4.1	400.78	398.50	3.1	19,232	0.02%
2024/02/29	3.1	388.37	3	386.50	387.00	0.1	19,198	0.00%
2024/02/27	2.1	383.82	3	385.14	382.00	-0.9	19,253	0.00%
2024/02/26	9.2	381.07	2	383.00	380.00	7.2	19,419	0.04%
2024/02/23	4.3	389.12	6	386.92	386.00	-1.7	19,620	-0.01%
2024/02/22	5.2	386.33	6	390.25	382.00	-0.8	19,604	0.00%
2024/02/21	25.4	385.55	14.5	381.79	380.00	10.9	19,883	0.05%
2024/02/20	11.9	410.70	3	412.66	400.00	8.9	19,888	0.04%
2024/02/19	10.3	429.04	9	422.33	415.00	1.3	19,708	0.01%
2024/02/16	17	448.91	92	450.66	441.50	-75	19,710	-0.38%
2024/02/15	91.1	443.35	108	448.42	455.00	-16.9	19,626	-0.09%	大賣/
2024/02/05	7.4	421.09	3	418.33	418.00	4.4	19,452	0.02%
2024/02/02	13.2	428.53	12.2	425.30	421.00	1	19,498	0.00%
2024/02/01	9.1	419.43	4	418.00	411.00	5.1	19,353	0.03%
2024/01/31	11	421.91	2	423.45	416.50	9	19,344	0.05%
2024/01/30	3	427.66	7	427.64	430.00	-4	19,350	-0.02%
2024/01/29	7	419.50	6.7	421.97	420.50	0.3	19,371	0.00%
2024/01/26	10	428.90	6	427.33	422.00	4	19,472	0.02%
2024/01/25	8	434.69	10	434.50	439.50	-2	19,553	-0.01%
2024/01/24	17	427.00	14.1	428.86	429.00	2.9	19,605	0.01%
2024/01/23	9	440.39	6	441.75	437.00	3	19,739	0.02%
2024/01/22	6	441.08	8.1	444.60	448.00	-2.1	19,787	-0.01%
2024/01/19	61	433.97	96	436.78	430.00	-35	19,771	-0.18%
2024/01/18	15	421.40	9.1	423.60	423.50	5.9	19,624	0.03%
2024/01/17	13.1	431.62	9	434.39	428.00	4.1	19,804	0.02%
2024/01/16	15.1	426.64	17	430.13	429.50	-2	19,718	-0.01%
2024/01/15	8	421.35	5	420.30	411.50	3	19,409	0.02%
2024/01/12	21	423.38	16.1	423.68	421.50	4.9	19,403	0.03%
2024/01/11	133.8	405.29	40.1	405.21	422.50	93.7	19,203	0.49%	大買/
2024/01/10	6	380.25	10.2	383.34	387.00	-4.2	18,815	-0.02%
2024/01/09	12	380.50	11	379.27	375.50	1	19,198	0.01%
2024/01/08	7.2	384.89	10.1	381.89	377.00	-2.9	19,208	-0.02%
2024/01/05	16	380.97	18	381.75	384.00	-2	19,186	-0.01%
2024/01/04	5.2	369.86	7	371.56	372.00	-1.8	19,117	-0.01%
2024/01/03	10	367.70	26	367.87	373.00	-16	19,381	-0.08%
2024/01/02	1.1	359.87	2.1	355.18	360.00	-1	19,188	-0.01%
2023/12/29	1	352.00	3	354.83	357.00	-2	19,396	-0.01%
2023/12/28	10.1	353.49	2	361.25	354.50	8.1	19,425	0.04%
2023/12/27	2	362.49	2.5	360.10	362.50	-0.5	19,385	0.00%
2023/12/26	5.1	361.70	6	361.25	361.00	-1	19,483	0.00%
2023/12/25	1	356.00	1	358.00	357.00	0	19,539	0.00%
2023/12/22	3	357.17	5	357.60	358.00	-2	19,741	-0.01%
2023/12/21	11	354.14	7	354.43	350.50	4	19,791	0.02%
2023/12/20	5.1	371.52	3	367.67	365.50	2.1	19,736	0.01%
2023/12/19	1.6	366.97	2	370.04	373.50	-0.5	19,880	0.00%
2023/12/18	5	368.71	2	370.00	367.00	3	20,079	0.01%
2023/12/15	6.1	363.99	11	370.77	361.00	-4.9	20,106	-0.02%
2023/12/14	19.1	371.50	13.1	370.14	369.00	6	20,167	0.03%
2023/12/13	28.1	372.00	10.1	371.95	368.00	18	20,049	0.09%
2023/12/12	36.1	382.07	39	382.91	382.50	-2.9	20,136	-0.01%
2023/12/11	4	369.12	3	367.17	361.50	1	19,961	0.01%
2023/12/08	6	363.00	8	367.06	370.00	-2	20,159	-0.01%
2023/12/07	9	361.33	7.1	365.15	357.50	1.9	20,283	0.01%
2023/12/06	12.1	369.41	14	369.18	361.50	-1.9	20,444	-0.01%
2023/12/05	6.2	367.37	6.2	369.95	363.50	0	20,557	0.00%
2023/12/04	8.1	386.11	9	382.50	380.00	-0.9	20,635	0.00%
2023/12/01	8	387.56	9.1	387.95	391.00	-1.1	20,733	-0.01%
2023/11/30	12	380.75	10	380.85	385.50	2	20,695	0.01%
2023/11/29	9.2	375.91	9.1	372.15	380.00	0.1	20,458	0.00%
2023/11/28	7	351.00	19.1	352.70	361.00	-12.1	20,092	-0.06%
2023/11/27	2.1	337.27	1	347.00	331.00	1.1	19,840	0.01%
2023/11/24	2	340.50	4.1	341.84	344.00	-2.1	20,119	-0.01%
2023/11/23	15.1	335.95	11	335.00	336.00	4.1	20,142	0.02%
2023/11/22	9	351.22	7.1	350.06	346.00	2	20,082	0.01%
2023/11/21	3.1	350.07	0	345.00	342.50	3	20,170	0.02%
2023/11/20	16.1	352.99	14.3	351.37	345.00	1.8	20,428	0.01%
2023/11/17	9	337.33	20.6	341.10	351.00	-11.6	20,281	-0.06%
2023/11/16	4.3	318.38	5	319.60	319.50	-0.7	20,030	0.00%
2023/11/15	8	329.92	4	331.13	320.50	4	20,265	0.02%
2023/11/14	2	334.51	1.2	333.88	331.00	0.8	20,648	0.00%
2023/11/13	2	332.25	10.3	332.54	334.00	-8.3	21,080	-0.04%
2023/11/10	8	329.23	4	329.00	323.50	4	21,400	0.02%
2023/11/09	3	331.83	2	331.50	333.50	1	21,561	0.00%
2023/11/08	10	328.65	20.1	330.98	335.50	-10.1	21,750	-0.05%
2023/11/07	1	328.44	0.1	328.00	328.50	0.9	21,883	0.00%
2023/11/06	2	328.50	1	331.00	332.00	1	21,808	0.00%
2023/11/03	7.1	324.39	7.1	325.85	322.00	-0.1	21,652	0.00%
2023/11/02	10	316.45	14	317.64	324.00	-4	21,438	-0.02%
2023/11/01	12	302.67	9	303.06	302.50	3	21,213	0.01%
2023/10/31	7.2	310.56	6	311.00	302.00	1.2	21,011	0.01%
2023/10/30	4	322.25	6	317.75	326.00	-2	20,706	-0.01%
2023/10/27	5	312.70	4	314.88	308.50	1	20,545	0.00%
2023/10/26	6.5	318.77	3	319.67	318.00	3.5	20,428	0.02%
2023/10/25	15.4	331.18	9	328.78	325.00	6.4	20,272	0.03%
2023/10/24	9	337.89	9.6	336.92	339.50	-0.5	20,005	0.00%
2023/10/23	7.1	334.95	8	336.44	338.50	-0.9	19,784	0.00%
2023/10/20	5	334.10	5.1	335.32	334.50	0	19,531	0.00%
2023/10/19	9.1	344.47	8	343.31	343.00	1.1	19,944	0.01%
2023/10/18	9	349.33	11.4	349.54	351.00	-2.4	20,269	-0.01%
2023/10/17	28	359.09	24	358.48	352.50	4	20,249	0.02%
2023/10/16	10	345.25	14.3	345.41	350.00	-4.3	20,262	-0.02%
2023/10/13	8.2	336.91	8	338.81	343.00	0.2	20,547	0.00%
2023/10/12	10	338.75	14.3	340.24	345.00	-4.3	20,918	-0.02%
2023/10/11	17	334.53	17	334.47	331.00	0	21,100	0.00%
2023/10/06	3	319.17	3	321.32	323.00	0	21,221	0.00%
2023/10/05	10	316.19	19.1	316.10	321.00	-9.1	21,269	-0.04%
2023/10/04	0	300.00	0	0.00	303.00	0	21,347	0.00%
2023/10/03	6	308.00	3	310.33	304.00	3	21,588	0.01%
2023/10/02	4	313.50	9	315.50	312.50	-5	21,981	-0.02%
2023/09/28	8	308.94	10	308.80	306.00	-2	22,153	-0.01%
2023/09/27	10	300.50	5	301.30	306.00	5	22,691	0.02%
2023/09/26	6	309.25	4	311.37	303.00	2	22,997	0.01%
2023/09/25	11	312.59	12	310.92	309.50	-1	23,198	0.00%
2023/09/22	11	301.00	11	300.86	304.50	0	23,162	0.00%
2023/09/21	10	303.95	8	302.61	298.00	2	23,315	0.01%
2023/09/20	10.4	319.99	6.2	320.69	315.50	4.2	23,080	0.02%
2023/09/19	8	330.88	3.1	330.10	322.50	4.9	23,122	0.02%
2023/09/18	4	340.76	7.1	343.14	344.50	-3	23,117	-0.01%
2023/09/15	17.1	350.16	27	351.69	338.00	-9.9	23,086	-0.04%
2023/09/14	11	355.50	8	356.69	356.50	3	22,723	0.01%
2023/09/13	10	333.65	11.5	336.39	348.00	-1.5	22,482	-0.01%
2023/09/12	17.5	334.72	10	336.90	325.50	7.5	22,316	0.03%
2023/09/11	12	353.74	7	350.72	346.50	5	22,193	0.02%
2023/09/08	8	359.69	6.1	359.37	360.00	1.9	21,987	0.01%
2023/09/07	11	368.00	11	367.00	369.50	0	21,976	0.00%
2023/09/06	12.4	363.01	15	363.87	367.00	-2.6	21,685	-0.01%
2023/09/05	8	348.75	10	351.35	357.00	-2	21,301	-0.01%
2023/09/04	6.1	340.55	7	343.71	345.00	-0.9	21,044	0.00%
2023/09/01	7	344.71	6	349.00	335.00	1	20,849	0.00%
2023/08/31	13	343.50	11	345.23	345.00	2	20,501	0.01%
2023/08/30	11.1	348.31	16	347.72	342.00	-5	20,321	-0.02%
2023/08/29	12	338.42	11.2	338.92	335.50	0.8	19,928	0.00%
2023/08/28	13	335.08	8.1	334.83	335.00	4.9	19,742	0.02%
2023/08/25	17.3	339.76	21.2	335.58	334.00	-3.9	19,539	-0.02%
2023/08/24	28.4	345.43	24	347.73	333.00	4.4	19,248	0.02%
2023/08/23	25	334.98	24.2	333.50	340.50	0.8	19,019	0.00%
2023/08/22	22.1	345.25	18	347.67	341.00	4.1	18,776	0.02%
2023/08/21	24.2	339.09	24	340.00	335.50	0.1	18,741	0.00%
2023/08/18	30	351.04	22.2	347.15	328.00	7.8	18,462	0.04%
2023/08/17	22	352.08	23	353.83	357.00	-1	17,899	-0.01%
2023/08/16	17.2	333.93	13.1	336.46	341.00	4.1	17,419	0.02%
2023/08/15	13.1	321.15	21	323.76	334.00	-7.9	17,012	-0.05%
2023/08/14	2	296.02	4	295.75	304.00	-2	16,725	-0.01%
2023/08/11	12.1	291.29	13	294.20	293.50	-1	16,465	-0.01%
2023/08/10	5	289.60	1	275.00	280.00	4	16,235	0.02%
2023/08/09	3	304.00	2	299.50	301.00	1	16,253	0.01%
2023/08/08	2	307.00	0	0.00	295.50	2	16,287	0.01%
2023/08/07	2.1	301.62	4	287.25	307.50	-1.9	16,315	-0.01%
2023/08/04	5	276.70	3.1	281.94	281.50	1.9	16,299	0.01%
2023/08/02	1	281.00	7.3	281.14	281.00	-6.3	16,296	-0.04%
2023/08/01	4	320.25	3	328.50	312.00	1	16,305	0.01%
2023/07/31	4.1	317.87	6.5	328.84	326.00	-2.4	16,364	-0.01%
2023/07/28	11.2	316.11	2	319.00	319.50	9.2	16,321	0.06%
2023/07/27	10	320.41	5.6	319.92	331.00	4.4	16,358	0.03%
2023/07/26	0.3	344.00	4	340.00	340.00	-3.7	16,321	-0.02%
2023/07/25	6.1	379.02	5.4	379.27	377.50	0.7	16,440	0.00%
2023/07/24	27.9	388.77	21.2	386.79	377.50	6.7	16,601	0.04%
2023/07/21	21.3	356.89	22	356.32	379.50	-0.7	16,376	0.00%
2023/07/20	9.1	332.67	9	336.06	345.00	0.1	15,962	0.00%
2023/07/19	23.1	331.93	31.1	333.02	329.00	-8	15,782	-0.05%
2023/07/18	25	323.50	23	320.43	314.00	2	15,305	0.01%
2023/07/17	15.6	310.93	16.3	316.12	319.00	-0.7	14,809	0.00%
2023/07/14	14	279.17	20	288.13	295.00	-6	14,264	-0.04%
2023/07/13	17.2	276.26	11.5	277.57	268.50	5.7	13,808	0.04%
2023/07/12	9	260.44	8.3	260.70	260.50	0.8	13,253	0.01%
2023/07/11	12.2	261.96	20.5	265.53	262.00	-8.4	13,097	-0.06%
2023/07/10	7.4	251.66	5	253.90	253.50	2.4	12,812	0.02%
2023/07/07	13	245.50	14.2	243.11	244.50	-1.2	12,591	-0.01%
2023/07/06	16	257.06	15.3	255.52	253.50	0.7	12,163	0.01%
2023/07/05	19	255.55	12	255.96	255.50	7	11,910	0.06%
2023/07/04	8.1	238.66	20.2	243.57	250.50	-12.1	11,417	-0.11%
2023/07/03	8	224.56	7	225.00	228.00	1	11,054	0.01%
2023/06/30	2	211.25	2	210.75	211.00	0	10,835	0.00%
2023/06/29	5.5	208.91	11	211.59	210.00	-5.5	10,851	-0.05%
2023/06/28	1	200.50	4	203.88	201.00	-3	10,717	-0.03%
2023/06/27	4	199.75	1.6	202.21	198.00	2.4	11,051	0.02%
2023/06/26	4	202.00	19	202.42	202.00	-15	11,102	-0.14%
2023/06/21	1	192.00	1	194.00	199.00	0	11,496	0.00%
2023/06/20	2.3	198.46	3.5	197.39	196.00	-1.2	11,548	-0.01%
2023/06/19	2	196.50	3	196.33	196.50	-1	11,706	-0.01%
2023/06/16	27.5	192.66	25.5	191.79	193.00	2	11,603	0.02%
2023/06/15	12.1	191.36	17	190.18	190.00	-4.9	11,553	-0.04%
2023/06/14	3.3	187.99	18	187.03	186.00	-14.7	11,600	-0.13%
2023/06/13	7.1	185.63	7	184.23	187.50	0.1	11,641	0.00%
2023/06/12	2	175.75	1	176.00	174.50	1	11,506	0.01%
2023/06/09	0.3	174.00	7	173.21	173.50	-6.8	11,537	-0.06%
2023/06/08	3	168.50	2	168.25	168.50	1	11,624	0.01%
2023/06/07	1	170.00	2	171.75	172.00	-1	11,779	-0.01%
2023/06/06	3	171.83	0	0.00	170.50	3	12,282	0.02%
2023/06/05	0.2	173.50	9	173.00	173.00	-8.8	12,355	-0.07%
2023/06/02	1	175.49	4	173.63	172.00	-3	12,416	-0.02%
2023/06/01	2	171.50	2	171.25	173.00	0	12,476	0.00%
2023/05/31	4	171.50	2	173.00	171.50	2	12,750	0.02%
2023/05/30	3	171.83	2	171.50	172.50	1	12,802	0.01%
2023/05/29	18	174.53	9	173.67	173.50	9	12,820	0.07%
2023/05/26	8	171.31	3	170.33	168.50	5	12,907	0.04%
2023/05/25	5	173.50	13	173.27	170.50	-8	13,281	-0.06%
2023/05/24	4.1	167.87	1.4	167.65	167.00	2.6	13,602	0.02%
2023/05/23	3	171.00	7	171.00	171.00	-4	13,714	-0.03%
2023/05/22	7	169.00	2	169.00	168.50	5	13,833	0.04%
2023/05/19	5	170.51	2	172.25	172.00	3	13,863	0.02%
2023/05/18	1	168.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	0	0.00	1	166.00	166.50	-1	14,073	-0.01%
2023/05/16	0	164.00	2	165.50	162.00	-2	14,134	-0.01%
2023/05/15	1	163.50	2	163.50	164.50	-1	14,162	-0.01%
2023/05/12	1	167.00	1	165.00	167.00	0	14,331	0.00%
2023/05/11	0	168.00	0	0.00	164.50	0	14,585	0.00%
2023/05/10	0	0.00	2	169.50	169.50	-2	15,086	-0.01%
2023/05/09	2	166.50	2	167.25	168.00	0	15,223	0.00%
2023/05/08	1	171.00	0.6	172.50	168.50	0.4	15,458	0.00%
2023/05/05	5	169.50	5	169.70	170.00	0	16,178	0.00%
2023/05/04	1	166.01	2	167.75	169.00	-1	16,439	-0.01%
2023/05/02	11	169.91	4	169.25	170.00	7	16,586	0.04%
2023/04/28	4	163.50	4	164.50	164.00	0	16,619	0.00%
2023/04/27	1	158.53	1	163.00	160.00	0	16,470	0.00%
2023/04/26	13.1	159.42	7	160.43	158.50	6.1	16,309	0.04%
2023/04/25	2	168.54	6	172.25	171.00	-4	15,999	-0.02%
2023/04/24	8	179.19	11	177.91	177.00	-3	15,830	-0.02%
2023/04/21	5	186.50	2	185.00	184.50	3	15,754	0.02%
2023/04/20	7	188.36	3	189.67	191.00	4	15,770	0.03%
2023/04/19	3	189.83	2	189.50	188.50	1	15,884	0.01%
2023/04/18	0	194.00	0	0.00	191.50	0	15,912	0.00%
2023/04/17	0	193.00	1	192.00	194.50	-1	15,967	-0.01%
2023/04/14	2	194.50	5	193.70	194.50	-3	16,057	-0.02%
2023/04/13	4	191.75	4	192.75	192.00	0	16,143	0.00%
2023/04/12	0	196.00	2	194.75	196.50	-2	16,172	-0.01%
2023/04/11	0	0.00	1	198.00	197.50	-1	16,198	-0.01%
2023/04/10	4	201.00	4	200.38	199.50	0	16,385	0.00%
2023/04/07	6	200.75	5	201.50	200.00	1	16,361	0.01%
2023/04/06	2	200.50	3	195.33	201.00	-1	16,255	-0.01%
2023/03/31	4	194.25	10	194.15	196.50	-6	16,126	-0.04%
2023/03/30	4	190.50	1	192.50	193.00	3	16,015	0.02%
2023/03/29	11	192.41	4	192.63	189.00	7	15,899	0.04%
2023/03/28	12	199.62	405	201.91	195.50	-393	15,737	-2.50%	大賣/鉅額交易
2023/03/27	112	212.30	10	211.95	209.00	102	15,297	0.67%	大買/鉅額交易
2023/03/24	9	210.47	11	213.59	215.50	-2	15,057	-0.01%
2023/03/23	9.4	200.58	5	200.60	198.50	4.4	14,498	0.03%
2023/03/22	53	201.01	8.1	199.42	200.50	44.9	14,533	0.31%
2023/03/21	6	192.33	3	194.67	192.00	3	14,315	0.02%
2023/03/20	103	194.56	2.1	197.50	191.00	101	14,384	0.70%	大買/
2023/03/17	155.1	192.05	8.3	194.30	194.50	146.8	14,410	1.02%	大買/鉅額交易
2023/03/16	11.3	188.42	9	188.06	188.00	2.3	14,186	0.02%
2023/03/15	6	192.83	5	191.80	190.50	1	14,175	0.01%
2023/03/14	1	187.50	1.2	187.69	187.50	-0.2	14,093	0.00%
2023/03/13	2.2	183.73	1	183.50	186.50	1.2	14,174	0.01%
2023/03/10	7	190.07	3	186.00	187.00	4	14,176	0.03%
2023/03/09	16	197.66	20	198.15	194.00	-4	14,405	-0.03%
2023/03/08	1	185.07	4	189.11	191.00	-3	13,983	-0.02%
2023/03/07	6	188.67	2	187.50	187.50	4	13,967	0.03%
2023/03/06	12	191.79	11.1	192.76	189.50	0.9	13,998	0.01%
2023/03/03	15.1	192.02	14	191.50	188.50	1.1	14,115	0.01%
2023/03/02	3	185.83	2	186.00	186.00	1	14,220	0.01%
2023/03/01	0	187.00	1	185.50	186.00	-1	14,266	-0.01%
2023/02/24	11	189.09	11	189.64	185.50	0	14,319	0.00%
2023/02/23	11	188.27	14.3	188.93	188.50	-3.3	14,153	-0.02%
2023/02/22	25.5	186.40	13.4	183.49	181.00	12.1	14,009	0.09%
2023/02/21	2	195.25	2	196.00	200.50	0	13,748	0.00%
2023/02/20	18	199.22	13	196.81	195.00	5	13,831	0.04%
2023/02/17	7.2	197.15	1	197.00	196.50	6.2	14,067	0.04%
2023/02/16	7	196.36	13	197.65	200.50	-6	14,445	-0.04%
2023/02/15	4.2	193.12	3.1	191.97	193.00	1.2	14,704	0.01%
2023/02/14	5.1	195.37	3	194.17	192.00	2.1	14,749	0.01%
2023/02/13	2.2	194.36	4	193.00	193.50	-1.8	15,074	-0.01%
2023/02/10	7.1	194.52	6.1	194.81	193.50	1	15,370	0.01%
2023/02/09	18.8	199.73	18	200.14	198.50	0.8	15,653	0.01%
2023/02/08	22.3	200.01	14	200.64	199.00	8.3	15,573	0.05%
2023/02/07	7	188.79	10	189.70	191.50	-3	15,221	-0.02%
2023/02/06	8.3	190.97	8	191.50	190.00	0.3	15,323	0.00%
2023/02/03	15	192.19	24.4	192.83	194.50	-9.4	15,369	-0.06%
2023/02/02	4	179.25	3	181.33	184.00	1	14,907	0.01%
2023/02/01	10	173.20	16.1	175.62	175.50	-6.1	15,396	-0.04%
2023/01/31	3.2	168.97	3	167.50	169.50	0.2	15,627	0.00%
2023/01/30	8.2	168.01	9	167.39	168.50	-0.8	16,331	0.00%
2023/01/17	2	159.50	2	159.25	160.00	0	17,101	0.00%
2023/01/16	0	0.00	5	159.10	159.50	-5	17,567	-0.03%
2023/01/13	7	160.50	5	159.40	157.50	2	17,880	0.01%
2023/01/12	1.4	159.64	2	160.25	160.00	-0.6	18,323	0.00%
2023/01/11	8.1	157.89	11	159.91	161.00	-2.9	18,752	-0.02%
2023/01/10	12.2	159.14	5	158.60	160.00	7.2	19,182	0.04%
2023/01/09	13	157.31	11	157.41	158.50	2	19,639	0.01%
2023/01/06	5	151.39	7	149.72	151.00	-2	19,950	-0.01%
2023/01/05	9	150.00	8	147.13	147.00	1	20,375	0.00%
2023/01/04	3	145.67	2	147.50	149.00	1	20,876	0.00%
2023/01/03	3	144.50	7	146.07	147.00	-4	21,203	-0.02%
2022/12/30	15	145.53	11	143.82	142.50	4	21,448	0.02%
2022/12/29	1.1	146.00	3	144.33	145.50	-1.9	21,795	-0.01%
2022/12/28	4	149.47	3.1	146.16	145.00	1	22,145	0.00%
2022/12/27	2	152.50	5	153.80	156.50	-3	22,266	-0.01%
2022/12/26	4	152.13	1	152.00	152.00	3	22,770	0.01%
2022/12/23	1	159.00	1.1	157.10	159.00	-0.1	23,323	0.00%
2022/12/22	3	160.17	0	0.00	158.00	3	23,747	0.01%
2022/12/21	7	159.29	7	159.57	157.50	0	24,226	0.00%
2022/12/20	8	166.49	9	160.11	156.00	-1	24,661	0.00%
2022/12/19	0	163.00	1	165.50	165.00	-1	25,021	0.00%
2022/12/16	4	165.63	3	166.17	165.00	1	25,528	0.00%
2022/12/15	10	172.25	5	172.40	171.50	5	25,759	0.02%
2022/12/14	6	171.25	4.4	172.58	173.00	1.7	25,800	0.01%
2022/12/13	3	166.83	3	164.67	164.00	0	25,794	0.00%
2022/12/12	1	166.50	3	162.83	164.00	-2	25,943	-0.01%
2022/12/09	7	170.57	4	170.38	168.50	3	26,462	0.01%
2022/12/08	1	169.50	2.5	169.50	167.00	-1.5	26,667	-0.01%
2022/12/07	2	173.75	3.2	172.03	170.00	-1.2	26,854	0.00%
2022/12/06	1	176.99	2	177.50	175.50	-1	26,928	0.00%
2022/12/05	5.1	179.40	2	179.50	178.00	3.1	27,113	0.01%
2022/12/02	3	176.67	4	176.88	176.50	-1	27,347	0.00%
2022/12/01	26.2	176.79	33	175.70	175.50	-6.8	27,536	-0.02%
2022/11/30	2.4	167.72	3	167.17	168.50	-0.6	27,497	0.00%
2022/11/29	3	166.17	3	165.50	165.50	0	27,732	0.00%
2022/11/28	0	169.00	0	0.00	168.50	0	28,144	0.00%
2022/11/25	6	170.17	2	171.00	167.50	4	28,344	0.01%
2022/11/24	8.3	171.48	4	170.75	172.00	4.3	28,350	0.02%
2022/11/23	5.1	167.97	5	167.60	163.50	0.1	28,343	0.00%
2022/11/22	3	162.17	5	163.10	166.50	-2	28,707	-0.01%
2022/11/21	1	167.00	2.9	166.24	164.00	-1.9	29,182	-0.01%
2022/11/18	10	171.15	9	167.06	166.00	1	29,702	0.00%
2022/11/17	3.1	168.46	16	166.06	170.50	-12.9	29,817	-0.04%
2022/11/16	11	165.77	7	165.93	167.00	4	30,017	0.01%
2022/11/15	48	165.45	75	165.27	167.00	-27	30,214	-0.09%
2022/11/14	71	158.06	38	162.68	163.50	33	30,634	0.11%
2022/11/11	40	159.41	51	160.09	156.50	-11	31,097	-0.04%
2022/11/10	14.9	150.84	9	150.50	150.50	5.9	30,971	0.02%
2022/11/09	37.6	151.15	31	150.69	150.50	6.6	31,293	0.02%
2022/11/08	10.9	151.45	9.2	150.21	147.00	1.7	31,812	0.01%
2022/11/07	30.7	146.74	34.3	146.66	149.00	-3.6	32,171	-0.01%
2022/11/04	15	142.77	14	143.39	142.50	1	31,967	0.00%
2022/11/03	12	144.33	13	144.27	144.00	-1	31,985	0.00%
2022/11/02	7	145.64	7	146.57	145.50	0	32,066	0.00%
2022/11/01	9	144.72	13	144.38	146.50	-4	32,164	-0.01%
2022/10/31	23	142.83	21	142.79	142.00	2	32,256	0.01%
2022/10/28	84.3	143.20	85.5	140.52	139.50	-1.2	32,356	0.00%
2022/10/27	9	136.83	10	136.80	138.00	-1	31,865	0.00%
2022/10/26	31	134.97	23	135.28	133.50	8	31,835	0.03%
2022/10/25	39	135.94	33	135.50	139.50	6	31,506	0.02%
2022/10/24	4	132.38	8	134.25	134.50	-4	31,060	-0.01%
2022/10/21	20	126.30	20	124.50	122.50	0	31,495	0.00%
2022/10/20	16	124.50	23	125.15	127.00	-7	32,320	-0.02%
2022/10/19	31	132.27	29	132.62	125.00	2	32,200	0.01%
2022/10/18	4	130.37	7	130.36	130.50	-3	32,249	-0.01%
2022/10/17	48	130.98	48	126.97	131.50	0	32,783	0.00%
2022/10/14	53	124.61	64	128.49	130.00	-11	33,031	-0.03%
2022/10/13	24	123.48	25	121.52	118.50	-1	33,153	0.00%
2022/10/12	59	123.12	58	123.66	122.00	1	33,056	0.00%
2022/10/11	20	129.05	14	128.25	127.00	6	33,018	0.02%
2022/10/07	9	136.56	16	138.13	136.50	-7	32,849	-0.02%
2022/10/06	27	137.76	30	137.78	140.00	-3	32,872	-0.01%
2022/10/05	25	139.42	21	136.60	133.50	4	32,704	0.01%
2022/10/04	20.5	139.23	17	137.24	137.50	3.5	32,381	0.01%
2022/10/03	12	134.83	11	136.23	135.50	1	32,180	0.00%
2022/09/30	15	131.03	19	129.47	134.00	-4	32,572	-0.01%
2022/09/29	12	129.88	21	131.26	127.00	-9	32,663	-0.03%
2022/09/28	6	130.35	5	131.10	127.50	1	32,739	0.00%
2022/09/27	12	135.92	24	134.60	134.50	-12	32,704	-0.04%
2022/09/26	16.1	138.68	17	137.09	136.00	-0.9	32,637	0.00%
2022/09/23	21	148.90	11	147.95	145.50	10	32,650	0.03%
2022/09/22	5	152.10	6	153.67	156.00	-1	32,479	0.00%
2022/09/21	1	151.50	0	0.00	152.50	1	32,515	0.00%
2022/09/20	3	154.00	3	152.83	152.00	0	32,776	0.00%
2022/09/19	3	154.33	3	153.17	152.50	0	32,932	0.00%
2022/09/16	20	156.75	20	157.25	153.50	0	33,125	0.00%
2022/09/15	2	164.25	0	0.00	161.00	2	33,151	0.01%
2022/09/14	7	169.22	8.2	168.84	169.50	-1.2	33,183	0.00%
2022/09/13	37	176.32	40	176.08	176.00	-3	33,222	-0.01%
2022/09/12	23.2	179.22	17	175.21	173.00	6.2	33,278	0.02%
2022/09/08	11	174.41	5	174.60	175.50	6	33,482	0.02%
2022/09/07	16	176.66	27	175.98	176.00	-11	33,488	-0.03%
2022/09/06	72	177.47	83.4	177.18	175.50	-11.4	33,699	-0.03%
2022/09/05	20.2	182.32	4.5	183.50	179.50	15.7	33,603	0.05%
2022/09/02	25.2	185.92	26.3	188.15	188.00	-1.1	33,488	0.00%
2022/09/01	0	182.50	1.1	181.02	181.00	-1	33,293	0.00%
2022/08/31	7	189.50	7	187.36	187.00	0	33,223	0.00%
2022/08/30	21	191.05	27	188.35	188.50	-6	33,343	-0.02%
2022/08/29	19.5	187.12	17	182.94	190.00	2.5	33,178	0.01%
2022/08/26	26	199.79	26.3	198.14	191.00	-0.3	33,079	0.00%
2022/08/25	43.4	195.16	25	195.16	195.00	18.4	32,887	0.06%
2022/08/24	12	189.25	10.3	187.20	186.00	1.7	32,679	0.01%
2022/08/23	43.2	187.65	46	186.68	190.50	-2.8	32,474	-0.01%
2022/08/22	4.1	191.72	3	192.00	186.00	1.1	32,316	0.00%
2022/08/19	22	194.73	18.2	193.04	189.50	3.8	32,358	0.01%
2022/08/18	14.2	182.83	10.4	184.43	189.00	3.8	31,931	0.01%
2022/08/17	10	177.05	7	175.64	175.50	3	31,262	0.01%
2022/08/16	11.4	177.81	11	177.00	175.50	0.4	31,269	0.00%
2022/08/15	40.2	175.48	41	177.05	178.00	-0.8	31,286	0.00%
2022/08/12	18	164.14	19	165.39	170.50	-1	30,694	0.00%
2022/08/11	19	155.37	23	155.15	155.00	-4	30,349	-0.01%
2022/08/10	5	149.80	2	150.25	149.00	3	30,681	0.01%
2022/08/09	5	154.60	11	152.68	154.50	-6	30,843	-0.02%
2022/08/08	8	155.69	5	156.40	154.50	3	31,057	0.01%
2022/08/05	27	157.63	26	157.88	159.50	1	31,147	0.00%
2022/08/04	5	147.70	3	147.33	149.00	2	31,240	0.01%
2022/08/03	7	151.00	7	149.93	148.50	0	31,290	0.00%
2022/08/02	8	148.69	12	148.29	151.50	-4	31,482	-0.01%
2022/08/01	3	153.50	1	155.50	153.00	2	31,442	0.01%
2022/07/29	12	157.46	10	158.00	156.00	2	31,376	0.01%
2022/07/28	10	158.95	11	159.45	155.50	-1	31,475	0.00%
2022/07/27	19	167.61	15	165.17	163.00	4	30,798	0.01%
2022/07/26	7	179.21	15	178.33	177.50	-8	29,889	-0.03%
2022/07/25	27.3	178.28	26	177.71	181.50	1.3	29,826	0.00%
2022/07/22	19	183.47	16	182.69	180.50	3	29,766	0.01%
2022/07/21	57	167.22	54	175.21	179.00	3	29,265	0.01%
2022/07/20	40	160.88	39	163.35	163.00	1	28,744	0.00%
2022/07/19	8	156.88	13	155.23	154.00	-5	28,522	-0.02%
2022/07/18	13	160.85	9	161.50	158.00	4	28,377	0.01%
2022/07/15	12	152.71	10	152.50	152.50	2	28,062	0.01%
2022/07/14	5	149.20	10	150.30	150.00	-5	28,107	-0.02%
2022/07/13	16	157.12	14	152.07	146.50	2	27,985	0.01%
2022/07/12	6	155.75	4	155.63	150.00	2	28,075	0.01%
2022/07/11	5	167.40	5	165.40	162.00	0	28,455	0.00%
2022/07/08	31	170.90	29	172.45	165.00	2	28,630	0.01%
2022/07/07	19	174.37	22	161.93	174.00	-3	28,007	-0.01%
2022/07/06	13	167.62	17	164.24	160.50	-4	27,834	-0.01%
2022/07/05	8	172.13	9.2	171.41	174.00	-1.2	27,750	0.00%
2022/07/04	1	170.50	43	171.00	172.50	-42	27,851	-0.15%
2022/07/01	41	176.54	25	186.34	172.00	16	27,944	0.06%
2022/06/30	6	187.58	11	188.27	191.00	-5	27,826	-0.02%
2022/06/29	1	191.00	3	193.33	194.50	-2	27,816	-0.01%
2022/06/28	9	189.06	10	189.80	190.00	-1	27,790	0.00%
2022/06/27	3	197.67	7	198.57	198.00	-4	28,067	-0.01%
2022/06/24	16	187.22	16	187.03	187.50	0	28,540	0.00%
2022/06/23	20	186.63	21	187.88	190.00	-1	28,676	0.00%
2022/06/22	43.1	191.36	20	189.05	186.50	23.1	28,328	0.08%
2022/06/21	64.1	207.05	69	206.72	207.00	-4.9	28,133	-0.02%
2022/06/20	18	205.33	20.3	206.43	201.50	-2.3	28,206	-0.01%
2022/06/17	18	207.50	47	207.41	209.00	-29	28,277	-0.10%
2022/06/16	13	230.31	11	223.05	214.50	2	28,039	0.01%
2022/06/15	55	231.86	28	232.46	228.50	27	28,074	0.10%
2022/06/14	28	222.14	28	224.88	225.50	0	28,220	0.00%
2022/06/13	11	219.59	13.4	220.34	226.00	-2.4	28,523	-0.01%
2022/06/10	19.4	222.46	17	222.53	225.50	2.4	29,039	0.01%
2022/06/09	11	224.09	11	223.32	224.00	0	29,291	0.00%
2022/06/08	17	229.91	30	227.80	222.50	-13	29,488	-0.04%
2022/06/07	5	226.50	4	227.50	228.50	1	30,017	0.00%
2022/06/06	9	228.44	10	228.55	231.50	-1	30,785	0.00%
2022/06/02	20	229.90	16	228.44	226.00	4	31,348	0.01%
2022/06/01	18	241.25	18	242.44	238.00	0	31,717	0.00%
2022/05/31	13	236.69	13	238.73	240.50	0	31,931	0.00%
2022/05/30	6	239.25	4	240.63	242.00	2	32,963	0.01%
2022/05/27	26	240.42	25	241.06	231.00	1	33,710	0.00%
2022/05/26	38	248.95	19.3	246.01	238.50	18.7	34,303	0.05%
2022/05/25	5.3	254.14	2	252.25	255.00	3.3	34,805	0.01%
2022/05/24	23	256.28	19	253.79	250.00	4	35,532	0.01%
2022/05/23	26	271.69	18.3	269.64	257.50	7.7	36,322	0.02%
2022/05/20	18.4	269.45	21	268.95	269.50	-2.6	36,532	-0.01%
2022/05/19	14.7	267.32	14	266.71	269.50	0.7	36,484	0.00%
2022/05/18	33.3	264.47	38	264.54	268.00	-4.7	36,532	-0.01%
2022/05/17	17	252.91	17	253.12	255.00	0	36,520	0.00%
2022/05/16	20	265.42	15.1	267.31	252.50	4.9	37,163	0.01%
2022/05/13	30	261.33	30.4	260.73	257.00	-0.4	37,394	0.00%
2022/05/12	25	256.30	24	257.27	254.50	1	37,471	0.00%
2022/05/11	23.2	252.09	21	253.74	257.50	2.2	37,788	0.01%
2022/05/10	31	248.18	38	247.22	255.00	-7	37,985	-0.02%
2022/05/09	20.1	259.23	18.9	255.16	246.50	1.2	38,497	0.00%
2022/05/06	13.4	275.15	10.2	274.57	272.00	3.2	38,829	0.01%
2022/05/05	10.5	277.48	17.2	277.95	286.00	-6.7	38,763	-0.02%
2022/05/04	8.3	265.15	5	264.90	262.50	3.3	38,558	0.01%
2022/05/03	26.4	265.21	26	264.04	264.50	0.4	38,787	0.00%
2022/04/29	15	262.37	15	262.23	260.50	0	38,955	0.00%
2022/04/28	11	254.86	12	255.67	260.00	-1	38,880	0.00%
2022/04/27	24	245.63	26	240.65	252.50	-2	38,898	-0.01%
2022/04/26	13	249.73	15	246.00	242.50	-2	38,817	-0.01%
2022/04/25	13	251.38	7	251.36	248.50	6	39,070	0.02%
2022/04/22	16	264.91	13	265.50	267.50	3	39,245	0.01%
2022/04/21	5	275.10	6	276.25	275.00	-1	39,660	0.00%
2022/04/20	15	273.30	18	268.72	276.50	-3	39,824	-0.01%
2022/04/19	5	273.60	3	274.48	268.50	2	39,943	0.00%
2022/04/18	18	266.42	19	262.79	272.50	-1	40,018	0.00%
2022/04/15	20.2	262.67	21	265.14	265.50	-0.8	40,260	0.00%
2022/04/14	15	283.13	17	282.03	281.50	-2	40,341	0.00%
2022/04/13	14.1	286.20	14	286.79	289.50	0.1	40,256	0.00%
2022/04/12	20	282.45	19	282.05	281.50	1	40,177	0.00%
2022/04/11	17	286.74	10	286.95	281.00	7	39,911	0.02%
2022/04/08	16	301.84	16	297.66	301.50	0	39,727	0.00%
2022/04/07	25	310.14	23.6	303.84	296.00	1.4	39,457	0.00%
2022/04/06	15	312.50	16	315.78	317.00	-1	39,182	0.00%
2022/04/01	13.2	301.52	10.5	300.57	312.00	2.7	39,128	0.01%
2022/03/31	14	309.39	11.3	310.05	305.50	2.7	39,374	0.01%
2022/03/30	28.6	320.89	45	323.80	312.50	-16.4	39,541	-0.04%
2022/03/29	59.2	317.28	37.2	317.65	322.50	22	39,675	0.06%
2022/03/28	28.7	297.47	31.1	299.18	311.00	-2.4	40,065	-0.01%
2022/03/25	9	294.50	23.5	293.16	296.00	-14.5	40,418	-0.04%
2022/03/24	8.1	286.65	8	287.06	287.50	0.1	40,965	0.00%
2022/03/23	20.3	292.21	16	291.41	284.00	4.3	42,365	0.01%
2022/03/22	17.2	285.18	14	284.71	282.00	3.2	42,972	0.01%
2022/03/21	34	280.12	51	280.46	274.50	-17	43,100	-0.04%
2022/03/18	19	274.26	15	271.53	273.00	4	43,130	0.01%
2022/03/17	42	275.21	28.2	273.04	275.00	13.8	42,942	0.03%
2022/03/16	39	262.65	39	260.23	255.00	0	42,428	0.00%
2022/03/15	17.2	278.74	26.3	263.64	260.50	-9.1	42,269	-0.02%
2022/03/14	16	288.84	14	291.46	286.00	2	42,126	0.00%
2022/03/11	14.3	282.48	17.3	280.64	287.00	-3	41,766	-0.01%
2022/03/10	29.2	283.55	30	284.47	281.00	-0.8	41,630	0.00%
2022/03/09	70.2	281.68	71	284.04	275.00	-0.8	41,146	0.00%
2022/03/08	52	285.15	36	287.50	273.50	16	40,380	0.04%
2022/03/07	26	285.77	25	284.58	287.50	1	39,594	0.00%
2022/03/04	65.3	297.69	68	296.50	288.00	-2.7	39,069	-0.01%
2022/03/03	54	316.30	57.3	315.64	312.00	-3.3	38,732	-0.01%
2022/03/02	67.2	299.41	65	298.19	307.00	2.2	37,914	0.01%
2022/03/01	36	283.71	36.1	285.43	299.50	-0.1	37,091	0.00%
2022/02/25	34	263.21	40.3	265.99	272.50	-6.3	36,252	-0.02%
2022/02/24	29.7	247.30	38	246.61	248.00	-8.3	35,583	-0.02%
2022/02/23	22	245.07	40	245.81	245.00	-18	34,753	-0.05%
2022/02/22	67.3	239.28	42	237.89	233.50	25.3	33,923	0.07%
2022/02/21	22.2	235.42	17.1	237.27	239.00	5.1	33,503	0.02%
2022/02/18	15	235.13	17	234.32	238.50	-2	33,774	-0.01%
2022/02/17	11	236.73	9	236.00	233.00	2	33,898	0.01%
2022/02/16	47.1	243.89	45	246.18	243.00	2.1	33,682	0.01%
2022/02/15	30	238.63	33	238.44	232.00	-3	33,336	-0.01%
2022/02/14	16	234.09	13	232.35	231.00	3	33,092	0.01%
2022/02/11	55	244.84	55.8	243.51	244.00	-0.8	33,159	0.00%
2022/02/10	31	241.19	33.3	238.47	234.00	-2.2	32,875	-0.01%
2022/02/09	36.9	232.95	44.1	231.39	236.50	-7.2	32,706	-0.02%
2022/02/08	21.1	217.54	22.4	220.96	224.00	-1.2	32,424	0.00%
2022/02/07	24	203.23	27	205.31	209.50	-3	32,386	-0.01%
2022/01/26	28	204.02	26	201.44	199.50	2	32,810	0.01%
2022/01/25	10	212.25	12	209.88	205.50	-2	33,233	-0.01%
2022/01/24	26.9	210.16	28	212.63	213.50	-1.1	33,695	0.00%
2022/01/21	24.2	215.39	21	216.36	216.00	3.2	34,692	0.01%
2022/01/20	12	216.21	12.1	216.80	219.00	-0.1	35,430	0.00%
2022/01/19	5.5	211.27	10	211.55	215.00	-4.5	36,018	-0.01%
2022/01/18	40.1	215.15	38	214.36	209.00	2	36,701	0.01%
2022/01/17	20	210.90	18.1	212.37	214.50	2	37,392	0.01%
2022/01/14	18.1	208.48	18	208.25	213.00	0.1	37,851	0.00%
2022/01/13	14	198.21	15	199.13	200.50	-1	38,128	0.00%
2022/01/12	27	198.43	27	199.61	200.50	0	38,678	0.00%
2022/01/11	50.1	203.05	46	199.97	199.00	4.1	39,898	0.01%
2022/01/10	66	208.18	67	209.22	207.00	-1	40,656	0.00%
2022/01/07	58	209.08	48	208.78	199.00	10	41,496	0.02%
2022/01/06	4.1	208.30	4	213.63	211.00	0.1	41,693	0.00%
2022/01/05	16	219.75	15	220.00	218.50	1	42,783	0.00%
2022/01/04	19	223.97	25	224.24	221.00	-6	44,346	-0.01%
2022/01/03	9	230.17	2	231.75	226.00	7	44,732	0.02%
2021/12/30	15	234.17	31	238.71	239.00	-16	44,982	-0.04%
2021/12/29	28	238.00	26.1	238.57	238.00	1.9	44,942	0.00%
2021/12/28	16	241.56	18.2	240.26	245.50	-2.2	45,334	0.00%
2021/12/27	23	244.02	18	243.86	238.50	5	45,452	0.01%
2021/12/24	21	247.10	23	247.67	249.00	-2	45,182	0.00%
2021/12/23	39	246.41	42	246.60	243.00	-3	45,107	-0.01%
2021/12/22	104	242.70	110	242.19	243.00	-6	44,945	-0.01%	大買/大賣/
2021/12/21	60	225.86	45	228.24	238.50	15	44,416	0.03%
2021/12/20	19	226.05	17	224.26	217.00	2	43,896	0.00%
2021/12/17	71	223.31	60.1	223.00	225.50	10.9	43,928	0.02%
2021/12/16	52	207.36	65.1	212.74	217.50	-13.1	42,868	-0.03%
2021/12/15	2	186.00	11	195.68	198.00	-9	42,239	-0.02%
2021/12/14	8	185.62	2	180.00	180.00	6	42,330	0.01%
2021/12/13	1	192.00	3	193.00	194.00	-2	43,128	0.00%
2021/12/10	54	189.43	49	187.86	187.50	5	43,465	0.01%
2021/12/09	11	193.64	18.1	194.18	188.50	-7.1	44,281	-0.02%
2021/12/08	6	184.83	29.2	189.25	194.50	-23.2	44,790	-0.05%
2021/12/07	3	177.67	12	178.83	177.00	-9	44,992	-0.02%
2021/12/06	18.1	179.67	1	180.98	178.50	17.1	45,320	0.04%
2021/12/03	5	191.41	5	189.30	190.00	0	45,555	0.00%
2021/12/02	14.1	187.54	1	189.00	184.50	13.1	45,714	0.03%
2021/12/01	5.1	182.41	4	184.00	187.00	1.1	45,984	0.00%
2021/11/30	4.1	187.63	5	186.40	186.00	-0.9	46,512	0.00%
2021/11/29	4.1	176.95	6	179.00	183.00	-1.9	47,677	0.00%
2021/11/26	19	178.05	25	178.56	182.00	-6	48,042	-0.01%
2021/11/25	14	180.29	9	178.94	176.50	5	47,917	0.01%
2021/11/24	5	179.30	4	179.38	179.00	1	47,883	0.00%
2021/11/23	6	183.17	5	185.20	184.50	1	48,613	0.00%
2021/11/22	7	188.78	8.1	188.06	190.00	-1.1	48,686	0.00%
2021/11/19	8	190.62	8	187.75	190.50	0	48,565	0.00%
2021/11/18	8	197.25	2.8	198.90	196.00	5.2	48,409	0.01%
2021/11/17	11.1	202.42	18	202.47	206.00	-6.9	48,307	-0.01%
2021/11/16	19	199.45	5	201.70	193.50	14	47,897	0.03%
2021/11/15	6	195.67	9	196.94	198.50	-3	47,378	-0.01%
2021/11/12	27.1	199.43	24.1	197.79	189.00	3	47,110	0.01%
2021/11/11	8	189.38	7	191.07	191.00	1	46,520	0.00%
2021/11/10	18	187.56	21	186.02	194.00	-3	46,153	-0.01%
2021/11/09	15	184.90	20	185.95	181.00	-5	45,662	-0.01%
2021/11/08	21	187.88	18	185.97	181.00	3	45,141	0.01%
2021/11/05	27.1	187.16	23	187.80	197.00	4.1	44,724	0.01%
2021/11/04	22	192.05	22	195.52	190.50	0	44,059	0.00%
2021/11/03	16	194.53	14	195.96	193.50	2	43,471	0.00%
2021/11/02	17	204.85	19	204.34	205.50	-2	43,072	0.00%
2021/11/01	16	211.72	21	212.45	210.00	-5	42,405	-0.01%
2021/10/29	85	205.38	74	203.78	201.00	11	41,622	0.03%
2021/10/28	30	190.33	30	192.53	196.50	0	40,311	0.00%
2021/10/27	18	171.97	27.2	171.30	179.00	-9.2	39,421	-0.02%
2021/10/26	33.2	170.81	35.4	172.36	163.00	-2.2	38,611	-0.01%
2021/10/25	35.2	170.42	33	170.55	176.00	2.2	37,727	0.01%
2021/10/22	18	159.47	36	161.93	166.50	-18	36,525	-0.05%
2021/10/21	52	154.80	37	153.04	151.50	15	35,522	0.04%
2021/10/20	28	150.16	26.1	150.71	153.50	1.9	34,614	0.01%
2021/10/19	39	147.12	89	148.85	147.50	-50	33,683	-0.15%
2021/10/18	80	141.33	22	141.48	141.00	58	32,110	0.18%
2021/10/15	59	134.35	76	133.49	143.00	-17	31,001	-0.05%
2021/10/14	39	133.47	33	133.52	130.00	6	29,551	0.02%
2021/10/13	78	134.79	91	134.34	131.50	-13	28,779	-0.05%
2021/10/12	81	130.56	63	131.25	133.00	18	27,418	0.07%
2021/10/08	49	125.54	53	127.60	130.00	-4	25,623	-0.02%
2021/10/07	7	114.21	18	115.61	118.50	-11	25,160	-0.04%
2021/10/06	14	110.14	13	109.27	108.00	1	25,003	0.00%
2021/10/05	57	108.78	51	110.47	112.00	6	25,354	0.02%
2021/10/04	29	111.31	35	111.81	109.00	-6	25,273	-0.02%
2021/10/01	9	110.50	14	110.11	107.50	-5	25,585	-0.02%
2021/09/30	14	114.82	13	115.54	115.00	1	25,583	0.00%
2021/09/29	19	114.53	16	114.25	115.00	3	25,693	0.01%
2021/09/28	19	117.74	19	117.84	120.50	0	25,254	0.00%
2021/09/27	7	117.50	9.2	117.74	114.50	-2.2	24,602	-0.01%
2021/09/24	33	120.14	45	118.34	118.00	-12	24,250	-0.05%
2021/09/23	12	112.29	23.4	114.23	115.50	-11.4	23,388	-0.05%
2021/09/22	14.1	109.46	8	108.32	106.00	6.1	23,034	0.03%
2021/09/17	12	112.63	11	113.23	114.00	1	22,693	0.00%
2021/09/16	29.2	114.79	39.2	116.06	112.50	-10	22,132	-0.05%
2021/09/15	30	110.98	20	111.63	111.50	10	21,085	0.05%
2021/09/14	38	111.76	35	111.41	115.00	3	20,608	0.01%
2021/09/13	36.3	111.05	28	110.63	109.00	8.3	19,661	0.04%
2021/09/10	10	104.20	28	105.06	110.50	-18	18,802	-0.10%
2021/09/09	12	100.23	19	99.95	100.50	-7	18,216	-0.04%
2021/09/08	25	97.45	9	95.82	93.40	16	17,894	0.09%
2021/09/07	20	99.95	29	101.72	98.30	-9	17,543	-0.05%
2021/09/06	15	112.60	13	111.62	109.00	2	17,535	0.01%
2021/09/03	17	111.32	14	110.86	110.00	3	17,809	0.02%
2021/09/02	60	110.72	47	112.63	109.00	13	17,265	0.08%
2021/09/01	32.1	105.60	38	106.01	109.00	-5.9	15,914	-0.04%
2021/08/31	10	99.41	5	100.28	99.20	5	15,298	0.03%
2021/08/30	8	103.06	4	103.13	103.00	4	15,046	0.03%
2021/08/27	28	106.66	15	107.33	103.50	13	15,000	0.09%
2021/08/26	4	101.50	12.1	104.00	104.00	-8.1	14,197	-0.06%
2021/08/25	0	0.00	1	94.80	94.80	-1	14,015	-0.01%
2021/08/24	9	96.41	17	96.59	94.30	-8	14,283	-0.06%
2021/08/23	10	95.13	1	95.20	94.40	9	14,264	0.06%
2021/08/20	10	89.63	9	90.36	90.90	1	14,185	0.01%
2021/08/19	3	87.90	2	88.95	86.20	1	14,118	0.01%
2021/08/18	9	88.13	5	88.12	89.80	4	14,353	0.03%
2021/08/17	4	89.75	1	88.90	86.70	3	14,560	0.02%
2021/08/16	1	89.90	1.2	89.65	92.40	-0.2	14,540	0.00%
2021/08/13	1	93.50	13	93.89	92.10	-12	14,543	-0.08%
2021/08/12	2	96.50	0	0.00	95.40	2	14,571	0.01%
2021/08/11	3	98.47	1	95.90	97.10	2	14,663	0.01%
2021/08/10	1	99.60	2	97.45	97.30	-1	14,664	-0.01%
2021/08/09	2	99.85	4	98.40	98.80	-2	14,657	-0.01%
2021/08/06	10.1	98.52	17	97.69	99.30	-7	14,668	-0.05%
2021/08/05	7	106.93	7	110.00	106.00	0	14,479	0.00%
2021/08/04	12	112.42	6	110.75	108.50	6	14,651	0.04%
2021/08/03	2	112.00	6	113.75	114.50	-4	14,710	-0.03%
2021/08/02	5	112.00	1	115.50	112.00	4	14,752	0.03%
2021/07/30	10	113.10	14	113.39	112.50	-4	14,891	-0.03%
2021/07/29	5.2	108.25	5	107.80	108.00	0.2	14,903	0.00%
2021/07/28	9.2	106.66	0	0.00	105.00	9.2	15,093	0.06%
2021/07/27	2	118.00	0	0.00	116.50	2	15,783	0.01%
2021/07/26	0	0.00	2	120.25	121.50	-2	16,255	-0.01%
2021/07/23	2	111.50	0	0.00	112.50	2	17,371	0.01%
2021/07/22	1	115.00	3	117.33	118.50	-2	18,178	-0.01%
2021/07/21	3	108.33	2	110.50	110.00	1	18,336	0.01%
2021/07/20	2	111.75	3	114.83	111.50	-1	18,661	-0.01%
2021/07/19	3	113.83	7	115.29	118.00	-4	18,678	-0.02%
2021/07/16	2	109.75	0	0.00	109.00	2	18,767	0.01%
2021/07/15	7	108.14	5.1	107.94	109.00	1.9	18,898	0.01%
2021/07/14	12.1	110.94	16.1	111.07	114.00	-4	18,999	-0.02%
2021/07/13	9	115.11	12	114.25	111.00	-3	18,915	-0.02%
2021/07/12	27	110.83	11.5	111.43	110.50	15.5	18,689	0.08%
2021/07/09	16.6	104.05	23.6	104.74	106.50	-7	18,206	-0.04%
2021/07/08	15	95.50	15	96.74	97.10	0	18,020	0.00%
2021/07/07	0	0.00	8	91.04	91.80	-8	17,495	-0.05%
2021/07/06	7	85.17	9	84.20	83.50	-2	17,327	-0.01%
2021/07/05	2	83.25	2.6	84.75	85.40	-0.6	17,067	0.00%
2021/07/02	1	77.70	0	0.00	77.70	1	16,992	0.01%
2021/06/30	1	76.80	1	76.90	76.10	0	17,153	0.00%
2021/06/29	3	77.77	0	0.00	75.50	3	17,130	0.02%
2021/06/25	3	77.00	0	0.00	75.60	3	16,899	0.02%
2021/06/24	1	75.90	0	0.00	76.70	1	16,852	0.01%
2021/06/23	4	77.60	7	77.16	76.70	-3	16,816	-0.02%
2021/06/22	1	75.00	3	75.33	74.80	-2	16,677	-0.01%
2021/06/21	1	74.80	1	75.30	75.20	0	16,606	0.00%
2021/06/18	3	78.30	4	78.23	76.30	-1	16,489	-0.01%
2021/06/17	2	77.15	7	77.46	77.60	-5	16,286	-0.03%
2021/06/16	5	75.96	7.6	76.45	75.10	-2.6	16,105	-0.02%
2021/06/15	10	76.97	9.1	76.70	78.10	0.9	15,932	0.01%
2021/06/11	35.6	74.62	34	77.55	78.10	1.6	15,368	0.01%
2021/06/10	13	71.57	9	70.96	71.00	4	14,589	0.03%
2021/06/09	8	71.68	2.1	70.07	69.80	5.9	14,417	0.04%
2021/06/08	1	71.40	0	0.00	71.40	1	14,302	0.01%
2021/06/07	0	0.00	1	69.50	71.10	-1	14,221	-0.01%
2021/06/04	1	71.60	1	71.00	69.10	0	14,091	0.00%
2021/06/03	2	70.10	11	70.34	70.80	-9	13,914	-0.06%
2021/06/02	7	68.56	0	0.00	69.00	7	13,719	0.05%
2021/06/01	14	70.14	20	70.62	69.40	-6	13,598	-0.04%
2021/05/31	8	68.13	3	68.07	68.40	5	13,283	0.04%
2021/05/28	3	67.20	6	67.58	67.50	-3	13,129	-0.02%
2021/05/27	6	66.05	13	66.39	65.60	-7	13,009	-0.05%
2021/05/26	9	66.81	6	67.32	66.30	3	12,918	0.02%
2021/05/25	0	0.00	11	64.27	67.50	-11	12,631	-0.09%
2021/05/24	10	61.02	5	61.50	61.40	5	12,312	0.04%
2021/05/21	0	0.00	4	60.00	59.80	-4	12,295	-0.03%
2021/05/20	1	58.70	7	60.23	58.80	-6	12,298	-0.05%
2021/05/19	21	58.69	1	59.40	58.20	20	12,244	0.16%
2021/05/18	2	58.00	2	58.40	58.50	0	12,109	0.00%
2021/05/17	3	54.67	6	52.75	53.20	-3	12,039	-0.02%
2021/05/14	2	59.15	7	61.69	57.60	-5	11,963	-0.04%
2021/05/13	6	60.52	2	60.20	59.50	4	11,838	0.03%
2021/05/12	13	60.88	9	63.87	59.40	4	11,728	0.03%
2021/05/11	5	63.64	12	63.77	63.30	-7	11,444	-0.06%
2021/05/10	2	66.80	4	66.50	66.90	-2	11,262	-0.02%
2021/05/07	16	68.92	8	68.15	68.00	8	11,214	0.07%
2021/05/06	6	68.08	6	68.67	67.00	0	11,047	0.00%
2021/05/05	12.1	68.77	5	66.50	66.50	7.1	10,896	0.07%
2021/05/04	27	69.83	24.2	71.14	73.80	2.9	10,606	0.03%
2021/05/03	12	70.69	23	71.02	69.80	-11	10,416	-0.11%
2021/04/29	27	72.56	24	73.26	74.50	3	10,415	0.03%
2021/04/28	20	66.28	27	66.61	67.80	-7	9,319	-0.08%
2021/04/27	5	61.56	6	62.67	61.70	-1	8,510	-0.01%
2021/04/26	28	62.27	20.3	61.93	62.60	7.7	8,303	0.09%
2021/04/23	11	57.80	0	0.00	58.80	11	7,967	0.14%
2021/04/22	2	56.20	14	58.46	56.50	-12	8,021	-0.15%
2021/04/21	7.2	58.90	40	59.75	58.70	-32.9	7,949	-0.41%
2021/04/20	0	0.00	1	60.30	61.00	-1	7,961	-0.01%
2021/04/19	1	59.80	6	59.88	59.00	-5	7,977	-0.06%
2021/04/16	1	59.20	3	58.47	59.50	-2	7,882	-0.03%
2021/04/15	0	0.00	2	58.10	59.30	-2	7,719	-0.03%
2021/04/14	49	58.30	7	56.41	56.40	42	7,561	0.56%
2021/04/13	5	56.58	7	59.66	57.90	-2	7,244	-0.03%
2021/04/12	4	58.20	3	58.33	56.90	1	6,962	0.01%
2021/04/09	2	57.70	5	58.84	57.50	-3	6,837	-0.04%
2021/04/08	2	56.40	1	56.00	57.20	1	6,536	0.02%
2021/04/07	3	57.00	10	56.46	57.40	-7	6,373	-0.11%
2021/04/06	1	53.40	11	53.42	53.40	-10	6,225	-0.16%
2021/03/30	11	52.20	0	0.00	52.40	11	6,224	0.18%
2021/03/29	8	51.90	27	52.06	51.90	-19	6,285	-0.30%
2021/03/26	23	51.43	1	52.20	52.10	22	6,383	0.34%
2021/03/19	1	50.70	1	51.70	51.00	0	6,639	0.00%
2021/03/18	0	0.00	1	52.60	51.90	-1	6,650	-0.02%
2021/03/17	0	52.40	0	0.00	51.90	0	6,711	0.00%
2021/03/16	1	51.90	1	52.00	51.90	0	6,770	0.00%
2021/03/15	1	51.30	0	0.00	51.60	1	6,891	0.01%
2021/03/08	0	0.00	5	49.95	49.95	-5	8,096	-0.06%
2021/03/05	1	50.10	0	0.00	49.95	1	8,098	0.01%
2021/03/04	3	51.30	0	0.00	50.90	3	8,126	0.04%
2021/03/03	1	51.90	79	51.43	51.90	-78	8,098	-0.96%
2021/02/26	2	53.35	0	0.00	53.00	2	8,057	0.02%
2021/02/25	7	53.37	0	0.00	53.40	7	8,060	0.09%
2021/02/24	2	54.75	0	0.00	53.90	2	8,146	0.02%
2021/02/23	12	55.61	0	0.00	55.40	12	8,135	0.15%
2021/02/22	30	56.76	2	56.35	57.30	28	8,151	0.34%
2021/02/19	31	55.42	0	0.00	55.90	31	8,006	0.39%
2021/02/18	2	53.90	0	0.00	54.00	2	7,934	0.03%
2021/02/05	0	0.00	0	51.80	51.80	0	7,883	0.00%
2021/02/04	5	52.60	5	53.18	52.20	0	7,859	0.00%
2021/02/03	5	53.90	5	53.50	53.30	0	7,823	0.00%
2021/02/02	6	51.87	14	52.57	52.90	-8	7,771	-0.10%
2021/02/01	1	51.50	1	52.00	51.40	0	7,737	0.00%
2021/01/29	6	54.73	7	53.73	52.20	-1	7,685	-0.01%
2021/01/28	4	53.35	6	53.30	53.40	-2	7,537	-0.03%
2021/01/26	5	52.70	2	53.65	51.10	3	7,215	0.04%
2021/01/25	24	56.61	1	54.00	54.10	23	7,011	0.33%
2021/01/22	4	57.18	8	57.66	57.90	-4	6,417	-0.06%
2021/01/21	4	53.15	5	53.10	52.70	-1	5,889	-0.02%
2021/01/20	1	51.00	1	51.10	51.00	0	5,790	0.00%
2021/01/18	4	53.13	3	52.20	52.40	1	5,755	0.02%
2021/01/15	5	54.90	17	53.48	53.40	-12	5,758	-0.21%
2021/01/14	11	53.29	10	53.84	54.00	1	5,626	0.02%
2021/01/13	1	54.00	1	53.60	54.00	0	5,539	0.00%
2021/01/08	1	48.80	0	0.00	48.75	1	5,169	0.02%
2021/01/06	5	51.90	1	51.10	49.30	4	5,073	0.08%
2021/01/05	0	0.00	2	51.40	51.50	-2	4,950	-0.04%
2021/01/04	2	50.40	8	51.88	52.20	-6	4,891	-0.12%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	1	51.70	0	0.00	51.90	1	4,740	0.02%
2020/12/28	0	0.00	2	49.98	51.80	-2	4,581	-0.04%
2020/12/25	2	50.60	5	50.94	50.70	-3	4,467	-0.07%
2020/12/24	0	0.00	1	51.40	51.00	-1	4,432	-0.02%
2020/12/23	7	50.90	4	51.33	51.20	3	4,403	0.07%
2020/12/22	8	50.70	4	50.55	49.65	4	4,331	0.09%
2020/12/21	0	0.00	1	50.30	49.20	-1	4,222	-0.02%
2020/12/18	2	50.10	2	50.60	49.95	0	4,176	0.00%
2020/12/17	1	49.90	1	49.75	49.80	0	4,147	0.00%
2020/12/16	1	50.80	0	0.00	50.50	1	4,107	0.02%
2020/12/15	9	51.83	4	52.20	50.40	5	4,083	0.12%
2020/12/14	4	50.53	4	50.65	50.50	0	3,880	0.00%
2020/12/11	10	51.73	10	51.38	49.50	0	3,852	0.00%
2020/12/10	3	51.07	2	50.70	50.70	1	3,835	0.03%
2020/12/09	3	51.40	7	51.46	51.70	-4	3,743	-0.11%
2020/12/08	5	53.46	4	53.63	52.70	1	3,599	0.03%
2020/12/07	76	55.68	63	54.67	55.40	13	3,438	0.38%
2020/12/04	6	52.28	9	52.67	53.40	-3	2,870	-0.10%
2020/12/02	2	48.50	1	48.80	48.50	1	2,332	0.04%
2020/12/01	0	0.00	1	48.05	48.00	-1	2,300	-0.04%
2020/11/30	1	48.10	2	47.78	47.95	-1	2,292	-0.04%
2020/11/25	0	0.00	3	46.25	46.05	-3	2,250	-0.13%
2020/11/24	2	47.35	5	46.70	47.00	-3	2,210	-0.14%
2020/11/23	2	47.55	0	0.00	47.65	2	2,171	0.09%
2020/11/20	3	45.70	0	0.00	46.05	3	2,028	0.15%
2020/11/16	3	45.42	3	44.90	45.15	0	1,890	0.00%
2020/11/13	2	44.30	1	44.30	44.35	1	1,879	0.05%
2020/11/12	3	44.00	7	44.11	43.80	-4	1,883	-0.21%
2020/11/09	0	0.00	1	43.60	43.60	-1	1,877	-0.05%
2020/10/30	1	41.60	0	0.00	41.65	1	2,050	0.05%
2020/10/29	2	41.63	0	0.00	42.00	2	2,087	0.10%
2020/10/26	0	0.00	2	43.30	43.35	-2	2,166	-0.09%
2020/10/23	2	44.10	0	0.00	44.10	2	2,143	0.09%
2020/10/19	2	42.35	0	0.00	44.15	2	2,701	0.07%
2020/10/14	0	0.00	1	43.25	43.35	-1	2,935	-0.03%
2020/09/25	2	41.75	0	0.00	42.00	2	4,182	0.05%
2020/09/24	2	43.08	1	43.30	43.00	1	4,699	0.02%
2020/09/22	0	0.00	2	43.90	44.30	-2	5,186	-0.04%
2020/09/21	1	45.85	0	0.00	44.90	1	5,464	0.02%
2020/09/16	1	45.35	0	0.00	45.05	1	6,332	0.02%
2020/09/15	2	45.70	0	0.00	45.40	2	6,368	0.03%
2020/09/08	0	0.00	0	43.85	43.85	0	6,580	0.00%
2020/09/07	0	0.00	2	44.05	43.55	-2	6,638	-0.03%
2020/09/03	0	0.00	1	44.75	44.40	-1	6,680	-0.01%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/09/01	0	0.00	1	44.30	44.95	-1	6,706	-0.01%
2020/08/25	2	44.35	0	0.00	44.40	2	6,849	0.03%
2020/08/20	2	42.03	0	0.00	42.40	2	6,915	0.03%
2020/08/19	1	46.30	2	45.20	45.20	-1	6,871	-0.01%
2020/08/14	0	0.00	1	46.45	47.00	-1	6,979	-0.01%
2020/08/11	0	0.00	1	47.70	47.30	-1	6,969	-0.01%
2020/08/07	1	48.00	1	48.15	48.45	0	6,937	0.00%
2020/08/06	1	47.95	2	47.68	47.70	-1	6,923	-0.01%
2020/08/05	0	0.00	1	48.70	48.60	-1	6,887	-0.01%
2020/07/30	2	47.73	0	0.00	47.80	2	6,752	0.03%
2020/07/29	1	46.20	1	46.65	46.95	0	6,725	0.00%
2020/07/28	1	46.00	0	0.00	46.20	1	6,658	0.02%
2020/07/27	2	50.25	6	50.73	49.15	-4	6,524	-0.06%
2020/07/24	2	53.50	0	0.00	52.10	2	6,354	0.03%
2020/07/22	2	52.30	0	0.00	52.50	2	6,034	0.03%
2020/07/21	12	52.24	11	52.47	53.00	1	6,100	0.02%
2020/07/17	0	0.00	2	49.05	48.95	-2	6,066	-0.03%
2020/07/16	2	50.20	6	50.48	50.10	-4	6,051	-0.07%
2020/07/15	1	50.70	0	0.00	50.10	1	6,025	0.02%
2020/07/14	2	50.80	0	0.00	51.00	2	6,004	0.03%
2020/07/13	0	0.00	1	51.10	51.60	-1	5,971	-0.02%
2020/07/10	1	51.10	0	0.00	50.80	1	5,933	0.02%
2020/07/09	8	54.80	8	52.40	52.60	0	5,837	0.00%
2020/07/08	8	52.96	9	53.26	54.00	-1	5,663	-0.02%
2020/07/07	1	52.10	31	51.35	51.50	-30	5,429	-0.55%
2020/07/06	1	54.30	6	54.65	54.00	-5	5,261	-0.10%
2020/07/03	79	54.20	54	52.10	52.80	25	5,033	0.50%
2020/07/02	5	49.89	2	50.95	51.30	3	4,544	0.07%
2020/06/30	12	48.09	4	46.78	46.40	8	4,065	0.20%
2020/06/29	17	47.10	20	46.65	46.50	-3	3,795	-0.08%
2020/06/24	3	44.72	2	45.50	44.80	1	3,484	0.03%
2020/06/23	1	43.35	0	0.00	43.35	1	3,083	0.03%
2020/06/22	2	42.55	0	0.00	42.70	2	2,987	0.07%
2020/06/19	0	0.00	3	42.85	41.00	-3	2,984	-0.10%
2020/06/18	3	41.70	0	0.00	41.80	3	2,809	0.11%
2020/06/16	2	41.95	0	0.00	41.90	2	2,819	0.07%
2020/06/09	1	44.00	1	43.90	44.35	0	2,993	0.00%
2020/06/08	0	0.00	2	45.15	44.90	-2	3,017	-0.07%
2020/06/05	0	0.00	1	44.90	44.90	-1	2,992	-0.03%
2020/06/04	1	45.00	2	44.78	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	5	45.00	45.05	-5	3,010	-0.17%
2020/06/02	0	0.00	10	44.49	44.40	-10	2,974	-0.34%
2020/06/01	0	0.00	1	44.70	45.10	-1	2,948	-0.03%
2020/05/29	1	44.50	0	0.00	43.60	1	2,905	0.03%
2020/05/28	6	44.28	0	0.00	43.35	6	2,887	0.21%
2020/05/27	1	44.30	3	44.22	43.85	-2	2,902	-0.07%
2020/05/26	10	43.65	0	0.00	43.20	10	2,910	0.34%
2020/05/25	1	43.50	0	0.00	43.70	1	2,915	0.03%
2020/05/22	22	44.88	21	43.70	43.60	1	2,934	0.03%
2020/05/21	4	44.09	2	44.00	43.95	2	2,875	0.07%
2020/05/20	1	42.70	0	0.00	42.30	1	2,828	0.04%
2020/05/19	5	42.15	6	41.67	41.95	-1	2,832	-0.04%
2020/05/15	0	0.00	1	42.20	41.35	-1	2,838	-0.04%
2020/05/13	0	0.00	1	43.80	43.70	-1	2,869	-0.03%
2020/05/11	1	43.60	1	43.45	43.35	0	2,927	0.00%
2020/05/08	1	43.50	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	2	43.55	43.55	-2	2,940	-0.07%
2020/04/30	0	0.00	1	43.35	43.35	-1	3,014	-0.03%
2020/04/29	1	43.15	1	43.20	43.20	0	3,039	0.00%
2020/04/24	1	42.90	0	0.00	42.55	1	3,160	0.03%
2020/04/23	4	44.68	8	45.57	45.30	-4	3,036	-0.13%
2020/04/22	1	42.65	2	41.65	42.65	-1	2,927	-0.03%
2020/04/21	0	0.00	4	42.74	41.80	-4	2,950	-0.14%
2020/04/14	0	0.00	1	40.80	41.00	-1	3,368	-0.03%
2020/04/09	0	0.00	1	40.45	40.35	-1	3,753	-0.03%
2020/04/08	1	40.75	2	40.50	41.20	-1	3,905	-0.03%
2020/04/07	1	39.20	1	38.55	38.80	0	3,875	0.00%
2020/04/06	0	0.00	2	37.45	37.45	-2	3,842	-0.05%
2020/03/31	1	36.55	0	0.00	36.30	1	3,870	0.03%
2020/03/30	6	35.85	1	36.70	36.70	5	3,875	0.13%
2020/03/27	4	36.98	6	36.54	36.20	-2	3,858	-0.05%
2020/03/23	1	31.05	0	0.00	32.15	1	3,791	0.03%
2020/03/20	0	0.00	3	32.00	32.05	-3	3,796	-0.08%
2020/03/19	4	29.80	0	0.00	29.15	4	3,801	0.11%
2020/03/16	4	33.89	0	0.00	32.70	4	3,763	0.11%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	3	39.13	3	40.30	38.35	0	3,623	0.00%
2020/03/11	0	0.00	1	43.70	42.35	-1	3,576	-0.03%
2020/03/10	2	43.60	0	0.00	43.80	2	3,586	0.06%
2020/03/09	1	43.40	0	0.00	42.80	1	3,570	0.03%
2020/03/05	1	45.90	0	0.00	45.90	1	3,598	0.03%
2020/03/03	1	45.55	0	0.00	45.55	1	3,623	0.03%
2020/03/02	1	45.90	1	45.30	45.00	0	3,613	0.00%
2020/02/20	1	48.70	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/14	2	49.55	0	0.00	49.50	2	3,488	0.06%
2020/02/13	0	0.00	2	50.35	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	1	49.25	49.25	-1	3,412	-0.03%
2020/02/11	5	47.70	0	0.00	48.05	5	3,445	0.15%
2020/02/10	2	47.05	0	0.00	46.65	2	3,439	0.06%
2020/02/04	1	47.30	0	0.00	48.00	1	3,428	0.03%
2020/02/03	4	46.31	0	0.00	46.60	4	3,452	0.12%
2020/01/31	1	49.50	1	51.60	49.45	0	3,488	0.00%
2020/01/30	1	52.40	14	52.56	52.10	-13	3,523	-0.37%
2020/01/20	0	0.00	9	58.38	57.80	-9	3,613	-0.25%
2020/01/16	5	59.58	1	59.40	59.10	4	3,717	0.11%
2020/01/15	0	0.00	1	59.50	58.90	-1	3,685	-0.03%
2020/01/14	3	60.70	5	59.00	59.40	-2	3,670	-0.05%
2020/01/13	8	58.70	2	59.00	59.50	6	3,550	0.17%
2020/01/10	2	58.90	0	0.00	58.60	2	3,536	0.06%
2020/01/09	0	0.00	2	57.80	58.30	-2	3,463	-0.06%
2020/01/08	1	56.30	0	0.00	55.70	1	3,326	0.03%
2020/01/07	1	56.70	1	56.30	56.10	0	3,239	0.00%
2020/01/06	0	0.00	3	57.40	56.60	-3	3,189	-0.09%
2020/01/03	13	60.28	4	59.93	59.00	9	3,236	0.28%
2020/01/02	1	59.00	5	59.08	59.20	-4	3,036	-0.13%
2019/12/31	0	0.00	1	56.70	56.30	-1	2,891	-0.03%
2019/12/27	4	56.83	1	56.90	56.50	3	3,048	0.10%
2019/12/26	1	57.50	0	0.00	56.70	1	3,070	0.03%
2019/12/24	0	0.00	1	55.20	55.20	-1	3,088	-0.03%
2019/12/23	0	0.00	11	55.51	55.40	-11	3,116	-0.35%
2019/12/20	1	56.70	0	0.00	56.50	1	3,169	0.03%
2019/12/19	1	56.40	2	57.00	56.70	-1	3,245	-0.03%
2019/12/16	0	0.00	1	56.20	56.20	-1	4,080	-0.02%
2019/12/13	0	0.00	1	55.00	55.10	-1	4,112	-0.02%
2019/12/12	12	56.78	4	56.35	55.80	8	4,110	0.19%
2019/12/11	1	54.90	0	0.00	55.00	1	4,047	0.02%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/05	4	54.28	4	54.10	54.20	0	4,223	0.00%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.10	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	54.50	0	0.00	53.60	1	4,322	0.02%
2019/11/29	0	0.00	1	56.40	55.50	-1	4,310	-0.02%
2019/11/22	0	0.00	10	55.30	55.00	-10	4,476	-0.22%
2019/11/21	2	54.75	0	0.00	55.10	2	4,518	0.04%
2019/11/20	11	54.60	0	0.00	55.50	11	4,564	0.24%
2019/11/15	1	55.50	0	0.00	55.10	1	4,998	0.02%
2019/11/14	1	54.20	4	54.70	54.20	-3	5,063	-0.06%
2019/11/11	1	54.60	2	54.60	54.10	-1	5,362	-0.02%
2019/11/08	0	0.00	2	55.50	55.90	-2	5,378	-0.04%
2019/11/07	1	57.30	0	0.00	57.40	1	5,381	0.02%
2019/11/06	2	58.75	3	58.27	58.20	-1	5,429	-0.02%
2019/11/05	2	58.85	2	59.30	58.70	0	5,471	0.00%
2019/11/04	1	58.20	1	58.10	58.00	0	5,545	0.00%
2019/10/31	0	0.00	8	58.33	58.00	-8	5,631	-0.14%
2019/10/30	1	61.10	1	60.70	59.50	0	5,631	0.00%
2019/10/29	2	59.10	0	0.00	60.00	2	5,586	0.04%
2019/10/28	6	60.63	8	60.61	60.60	-2	5,596	-0.04%
2019/10/25	1	58.50	2	58.80	58.50	-1	5,523	-0.02%
2019/10/24	0	0.00	1	58.50	59.00	-1	5,619	-0.02%
2019/10/22	2	56.80	0	0.00	56.70	2	6,112	0.03%
2019/10/21	5	56.72	1	56.80	56.70	4	6,112	0.07%
2019/10/18	5	56.30	0	0.00	55.60	5	6,120	0.08%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	2	55.40	1	56.10	55.20	1	6,171	0.02%
2019/10/15	2	55.75	0	0.00	55.70	2	6,166	0.03%
2019/10/14	2	56.30	0	0.00	55.80	2	6,180	0.03%
2019/10/09	3	55.63	5	55.04	55.20	-2	6,182	-0.03%
2019/10/08	1	58.20	3	59.10	58.10	-2	6,080	-0.03%
2019/10/07	3	59.13	2	59.20	58.70	1	6,174	0.02%
2019/10/04	3	58.43	3	59.20	58.20	0	6,210	0.00%
2019/10/03	3	57.43	0	0.00	57.50	3	6,118	0.05%
2019/10/02	2	58.40	1	58.60	58.50	1	6,113	0.02%
2019/09/27	1	57.80	0	0.00	57.80	1	6,240	0.02%
2019/09/26	0	0.00	2	59.70	59.40	-2	6,322	-0.03%
2019/09/25	2	60.20	1	60.00	59.60	1	6,379	0.02%
2019/09/24	4	59.48	10	60.60	59.20	-6	6,395	-0.09%
2019/09/23	0	0.00	15	60.80	61.30	-15	6,301	-0.24%
2019/09/20	24	62.27	7	63.53	60.80	17	6,224	0.27%
2019/09/19	5	59.94	7	61.23	61.60	-2	5,795	-0.03%
2019/09/18	2	57.95	0	0.00	57.50	2	5,619	0.04%
2019/09/16	0	0.00	1	57.10	57.60	-1	5,640	-0.02%
2019/09/10	1	58.30	0	0.00	58.00	1	5,584	0.02%
2019/09/09	5	58.54	0	0.00	58.00	5	5,544	0.09%
2019/09/06	1	58.60	2	58.85	59.00	-1	5,454	-0.02%
2019/09/05	11	57.82	11	57.98	58.00	0	5,382	0.00%
2019/09/04	2	56.80	0	0.00	57.10	2	5,354	0.04%
2019/09/03	0	0.00	2	57.00	56.50	-2	5,439	-0.04%
2019/08/30	17	57.74	12	56.85	56.80	5	5,419	0.09%
2019/08/29	1	55.90	1	57.50	57.00	0	5,340	0.00%
2019/08/22	2	56.70	0	0.00	56.40	2	5,109	0.04%
2019/08/21	2	57.70	0	0.00	57.20	2	5,041	0.04%
2019/08/20	33	58.52	34	58.25	58.10	-1	4,947	-0.02%
2019/08/19	2	55.00	4	55.50	56.10	-2	4,697	-0.04%
2019/08/16	2	55.25	3	55.67	54.10	-1	4,616	-0.02%
2019/08/14	4	52.70	0	0.00	52.40	4	4,405	0.09%
2019/08/13	4	53.83	3	54.40	53.50	1	4,355	0.02%
2019/08/08	3	55.53	2	55.40	55.70	1	4,286	0.02%
2019/08/07	2	54.85	2	55.40	54.00	0	4,232	0.00%
2019/08/06	98	54.70	99	55.39	55.00	-1	4,193	-0.02%
2019/08/05	1	57.20	3	57.27	56.60	-2	4,101	-0.05%
2019/08/02	4	59.35	2	59.40	59.00	2	4,055	0.05%
2019/08/01	0	0.00	1	61.90	61.30	-1	4,025	-0.02%
2019/07/31	1	61.30	1	61.90	62.90	0	3,997	0.00%
2019/07/30	21	64.49	21	60.99	60.40	0	3,974	0.00%
2019/07/26	1	62.60	13	62.97	63.50	-12	3,813	-0.31%
2019/07/25	45	61.81	42	61.99	61.50	3	3,734	0.08%
2019/07/24	20	58.35	21	60.61	60.70	-1	3,387	-0.03%
2019/07/22	0	0.00	11	54.78	56.10	-11	3,287	-0.33%
2019/07/19	20	54.85	22	54.09	54.00	-2	3,404	-0.06%
2019/07/18	7	54.40	3	56.80	53.20	4	3,432	0.12%
2019/07/17	0	0.00	1	55.20	56.00	-1	3,407	-0.03%
2019/07/16	3	55.27	1	54.90	55.40	2	3,466	0.06%
2019/07/15	2	55.90	0	0.00	55.90	2	3,586	0.06%
2019/07/12	5	56.40	1	56.60	56.40	4	3,660	0.11%
2019/07/11	35	56.19	38	56.58	56.80	-3	3,642	-0.08%
2019/07/10	6	54.92	4	54.40	55.30	2	3,519	0.06%
2019/07/09	20	53.20	33	53.71	54.00	-13	3,451	-0.38%
2019/07/08	34	52.91	40	52.48	52.20	-6	3,411	-0.18%
2019/07/05	31	54.67	0	0.00	54.50	31	3,418	0.91%
2019/07/04	30	52.40	84	53.96	53.70	-54	3,400	-1.59%
2019/07/03	41	52.76	30	51.61	51.10	11	3,368	0.33%
2019/07/02	11	51.90	30	51.73	52.00	-19	3,268	-0.58%
2019/07/01	17	50.74	0	0.00	50.70	17	3,203	0.53%
2019/06/27	0	0.00	2	48.60	48.60	-2	3,217	-0.06%
2019/06/25	42	51.21	2	49.80	48.35	40	3,182	1.26%
2019/06/24	20	48.85	40	49.90	49.75	-20	3,017	-0.66%
2019/06/21	20	49.20	1	49.45	47.35	19	2,962	0.64%
2019/06/20	25	48.34	25	48.33	48.40	0	2,927	0.00%
2019/06/14	0	0.00	2	47.45	46.85	-2	3,038	-0.07%
2019/06/11	38	48.32	39	48.76	48.55	-1	3,006	-0.03%
2019/05/31	0	0.00	1	44.40	43.90	-1	2,969	-0.03%
2019/05/29	1	43.20	0	0.00	43.50	1	3,005	0.03%
2019/05/15	0	0.00	3	46.45	46.65	-3	3,650	-0.08%
2019/05/10	2	47.10	0	0.00	46.90	2	3,692	0.05%
2019/05/08	0	0.00	36	48.80	48.60	-36	3,657	-0.98%
2019/05/07	3	50.22	0	0.00	49.60	3	3,653	0.08%
2019/05/06	16	49.91	32	49.99	49.95	-16	3,669	-0.44%
2019/05/03	10	50.50	0	0.00	51.40	10	3,649	0.27%
2019/05/02	59	51.35	30	50.75	50.70	29	3,654	0.79%
2019/04/30	1	49.95	0	0.00	50.90	1	3,629	0.03%
2019/04/29	11	49.98	7	50.69	49.55	4	3,696	0.11%
2019/04/26	1	49.80	2	49.75	50.50	-1	3,621	-0.03%
2019/04/25	3	50.30	0	0.00	50.60	3	3,583	0.08%
2019/04/23	0	0.00	52	47.81	47.85	-52	3,476	-1.50%
2019/04/22	31	50.33	5	49.25	49.05	26	3,485	0.75%
2019/04/19	35	49.31	11	49.58	49.80	24	3,458	0.69%
2019/04/18	25	48.25	24	47.44	47.75	1	3,312	0.03%
2019/04/15	1	47.10	0	0.00	47.15	1	3,240	0.03%
2019/04/11	10	48.20	11	46.87	46.65	-1	3,285	-0.03%
2019/04/10	0	0.00	1	47.70	47.40	-1	3,284	-0.03%
2019/04/09	1	46.70	0	0.00	46.70	1	3,271	0.03%
2019/04/03	1	46.20	0	0.00	45.60	1	3,397	0.03%
2019/04/02	2	45.70	4	45.80	45.80	-2	3,448	-0.06%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/26	0	0.00	1	44.10	44.10	-1	3,439	-0.03%
2019/03/25	3	44.42	0	0.00	44.10	3	3,434	0.09%
2019/03/22	0	0.00	10	46.13	45.80	-10	3,436	-0.29%
2019/03/21	5	46.55	0	0.00	45.80	5	3,419	0.15%
2019/03/20	8	46.66	0	0.00	46.25	8	3,405	0.23%
2019/03/18	0	0.00	6	45.28	44.85	-6	3,357	-0.18%
2019/03/13	5	44.48	0	0.00	44.65	5	3,399	0.15%
2019/03/11	10	43.90	0	0.00	43.75	10	3,458	0.29%
2019/03/07	0	0.00	1	44.00	43.90	-1	3,573	-0.03%
2019/03/06	1	44.30	0	0.00	44.20	1	3,639	0.03%
2019/03/04	3	45.03	0	0.00	44.90	3	3,854	0.08%
2019/02/27	3	46.05	0	0.00	45.95	3	3,874	0.08%
2019/02/26	1	49.80	3	49.27	48.00	-2	3,834	-0.05%
2019/02/25	2	47.65	0	0.00	47.85	2	3,907	0.05%
2019/02/22	1	48.90	1	48.45	48.00	0	3,955	0.00%
2019/02/21	0	0.00	4	47.55	48.65	-4	4,044	-0.10%
2019/02/20	25	50.33	42	49.55	48.30	-17	4,041	-0.42%
2019/02/19	23	46.02	23	48.62	48.85	0	3,713	0.00%
2019/02/18	17	44.36	0	0.00	44.45	17	3,564	0.48%
2019/02/14	0	0.00	5	44.12	43.70	-5	3,512	-0.14%
2019/02/12	0	0.00	3	44.02	43.35	-3	3,456	-0.09%
2019/02/11	1	43.55	0	0.00	43.70	1	3,445	0.03%
2019/01/30	2	43.00	0	0.00	43.00	2	3,451	0.06%
2019/01/29	0	0.00	2	43.30	43.35	-2	3,481	-0.06%
2019/01/28	5	44.65	13	44.35	44.40	-8	3,505	-0.23%
2019/01/25	0	0.00	3	44.35	44.10	-3	3,574	-0.08%
2019/01/24	1	43.25	0	0.00	43.65	1	3,590	0.03%
2019/01/23	6	43.43	1	43.20	43.15	5	3,634	0.14%
2019/01/22	2	43.25	3	43.70	43.35	-1	3,669	-0.03%
2019/01/21	8	44.02	1	44.50	44.50	7	3,757	0.19%
2019/01/18	5	42.05	0	0.00	42.20	5	3,761	0.13%
2019/01/14	0	0.00	1	42.75	43.30	-1	3,847	-0.03%
2019/01/10	0	0.00	1	41.80	41.60	-1	3,810	-0.03%
2019/01/09	1	42.00	0	0.00	42.00	1	3,830	0.03%
2019/01/07	1	40.50	0	0.00	40.10	1	3,844	0.03%
2019/01/03	0	0.00	6	42.05	40.65	-6	3,914	-0.15%
2019/01/02	6	43.21	3	42.50	42.60	3	3,940	0.08%
2018/12/27	3	41.55	18	42.08	41.40	-15	4,015	-0.37%
2018/12/26	4	43.61	7	44.76	41.00	-3	4,045	-0.07%
2018/12/25	1	42.15	1	42.15	42.25	0	3,913	0.00%
2018/12/24	0	0.00	1	40.50	41.20	-1	3,875	-0.03%
2018/12/22	3	38.90	0	0.00	38.80	3	3,862	0.08%
2018/12/21	4	39.38	0	0.00	39.10	4	3,897	0.10%
2018/12/20	1	39.80	0	0.00	40.30	1	3,893	0.03%
2018/12/19	1	39.55	0	0.00	40.15	1	3,897	0.03%
2018/12/18	4	40.43	0	0.00	40.30	4	3,914	0.10%
2018/12/17	0	0.00	3	40.93	41.45	-3	4,058	-0.07%
2018/12/12	2	41.25	0	0.00	41.50	2	4,166	0.05%
2018/12/07	1	39.90	0	0.00	39.90	1	4,211	0.02%
2018/12/06	1	40.50	0	0.00	39.50	1	4,326	0.02%
2018/12/03	0	0.00	2	42.50	42.00	-2	4,711	-0.04%
2018/11/29	10	41.55	0	0.00	41.00	10	4,804	0.21%
2018/11/27	0	0.00	1	38.30	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	2	37.28	37.00	-2	5,392	-0.04%
2018/11/22	0	0.00	4	37.15	36.10	-4	5,414	-0.07%
2018/11/21	0	0.00	1	36.05	36.95	-1	5,308	-0.02%
2018/11/20	7	36.40	2	36.70	36.25	5	5,245	0.10%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	2	33.80	33.90	-2	5,164	-0.04%
2018/11/15	1	33.25	0	0.00	33.25	1	5,152	0.02%
2018/11/13	0	0.00	1	31.75	32.90	-1	5,203	-0.02%
2018/11/12	1	32.65	0	0.00	32.60	1	5,232	0.02%
2018/11/08	0	0.00	13	33.73	33.20	-13	5,324	-0.24%
2018/11/07	13	33.08	0	0.00	33.40	13	5,364	0.24%
2018/11/06	0	0.00	1	32.85	32.00	-1	5,405	-0.02%
2018/11/05	0	0.00	1	33.10	33.70	-1	5,394	-0.02%
2018/11/02	1	33.75	0	0.00	33.75	1	5,406	0.02%
2018/10/31	0	0.00	4	31.80	32.00	-4	5,331	-0.08%
2018/10/26	4	30.98	0	0.00	29.80	4	5,098	0.08%
2018/10/25	2	32.40	16	33.29	32.40	-14	5,023	-0.28%
2018/10/24	2	36.68	15	37.47	36.00	-13	5,014	-0.26%
2018/10/23	5	39.05	0	0.00	39.00	5	4,968	0.10%
2018/10/18	5	41.65	1	41.50	42.30	4	4,942	0.08%
2018/10/17	0	0.00	2	41.90	41.65	-2	4,936	-0.04%
2018/10/16	0	0.00	5	41.15	41.40	-5	4,941	-0.10%
2018/10/15	2	40.85	0	0.00	40.65	2	5,011	0.04%
2018/10/12	1	39.50	1	38.60	39.60	0	5,006	0.00%
2018/10/11	0	0.00	1	39.15	38.70	-1	4,972	-0.02%
2018/10/05	2	45.08	0	0.00	45.00	2	5,005	0.04%
2018/10/04	2	48.80	0	0.00	48.65	2	4,925	0.04%
2018/10/03	7	51.31	0	0.00	50.50	7	4,879	0.14%
2018/10/02	1	53.60	0	0.00	53.20	1	4,850	0.02%
2018/09/28	10	55.00	0	0.00	54.50	10	4,841	0.21%
2018/09/27	6	55.65	7	56.21	55.20	-1	4,844	-0.02%
2018/09/25	2	57.55	1	58.20	57.90	1	4,866	0.02%
2018/09/21	22	57.81	19	58.65	58.50	3	4,855	0.06%
2018/09/20	37	60.25	4	64.65	60.20	33	4,731	0.70%
2018/09/19	0	0.00	2	66.85	66.80	-2	4,615	-0.04%
2018/09/18	0	0.00	1	67.00	67.50	-1	4,608	-0.02%
2018/09/17	8	65.33	4	65.18	67.90	4	4,587	0.09%
2018/09/14	6	65.98	7	66.23	65.60	-1	4,546	-0.02%
2018/09/12	1	69.00	1	67.40	64.70	0	4,494	0.00%
2018/09/10	13	66.44	15	67.10	70.50	-2	4,312	-0.05%
2018/09/07	4	69.08	9	69.63	69.90	-5	4,199	-0.12%
2018/09/06	3	67.67	1	68.50	67.80	2	3,989	0.05%
2018/09/05	15	68.90	13	69.61	68.50	2	3,943	0.05%
2018/09/04	5	68.50	0	0.00	67.50	5	3,797	0.13%
2018/09/03	3	73.33	0	0.00	69.50	3	3,528	0.09%
2018/08/31	0	0.00	17	69.37	71.60	-17	3,104	-0.55%
2018/08/30	0	0.00	6	64.90	65.10	-6	2,952	-0.20%
2018/08/29	1	64.40	8	64.40	64.40	-7	2,955	-0.24%
2018/08/23	0	0.00	3	64.30	64.20	-3	3,006	-0.10%
2018/08/16	2	60.90	2	61.65	62.50	0	3,013	0.00%
2018/08/14	0	0.00	30	58.67	61.00	-30	2,934	-1.02%
2018/08/13	0	0.00	1	57.70	60.10	-1	2,889	-0.03%
2018/08/09	0	0.00	1	59.60	59.10	-1	2,820	-0.04%
2018/08/08	1	61.50	0	0.00	61.50	1	2,780	0.04%
2018/08/03	0	0.00	2	58.80	58.90	-2	2,777	-0.07%
2018/08/02	1	59.90	1	60.50	59.90	0	2,774	0.00%
2018/07/31	2	60.20	2	60.60	60.00	0	2,849	0.00%
2018/07/30	7	62.13	0	0.00	61.80	7	2,872	0.24%
2018/07/26	0	0.00	1	64.50	64.20	-1	2,901	-0.03%
2018/07/25	10	65.83	3	67.20	65.00	7	3,045	0.23%
2018/07/24	7	66.33	5	66.86	66.10	2	3,197	0.06%
2018/07/23	8	65.94	1	67.30	66.70	7	3,327	0.21%
2018/07/20	2	66.90	12	66.70	67.30	-10	3,361	-0.30%
2018/07/19	2	65.25	0	0.00	65.00	2	3,421	0.06%
2018/07/18	4	66.02	0	0.00	66.40	4	3,464	0.12%
2018/07/17	3	66.70	3	67.27	66.50	0	3,454	0.00%
2018/07/16	6	66.40	3	67.47	66.90	3	3,442	0.09%
2018/07/13	9	65.70	14	65.03	67.10	-5	3,460	-0.14%
2018/07/11	0	0.00	1	63.30	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	2	63.30	63.40	-2	3,429	-0.06%
2018/07/06	2	62.30	0	0.00	61.60	2	3,455	0.06%
2018/07/04	0	0.00	5	62.88	62.90	-5	3,656	-0.14%
2018/06/26	0	0.00	7	60.59	62.20	-7	3,638	-0.19%
2018/06/25	0	0.00	2	60.90	60.70	-2	3,676	-0.05%
2018/06/22	0	0.00	1	61.50	61.10	-1	3,733	-0.03%
2018/06/20	105	60.52	0	0.00	60.40	105	3,866	2.72%	大買/鉅額交易
2018/06/19	3	62.00	15	62.00	61.10	-12	3,938	-0.30%
2018/06/15	18	62.03	0	0.00	62.70	18	4,054	0.44%
2018/06/14	1	61.70	1	62.00	61.80	0	4,076	0.00%
2018/06/13	0	0.00	0.2	62.00	62.00	-0.2	4,232	0.00%
2018/06/12	4	61.85	0	0.00	61.60	4	4,273	0.09%
2018/06/11	1	62.30	0	0.00	62.50	1	4,307	0.02%
2018/06/08	5	63.86	45	64.17	63.50	-40	4,410	-0.91%
2018/06/07	7	64.44	0	0.00	64.20	7	4,605	0.15%
2018/06/05	4	64.45	15	65.05	64.60	-11	4,821	-0.23%
2018/06/04	6	63.82	0	0.00	63.30	6	4,947	0.12%
2018/06/01	2	64.40	6	64.75	64.30	-4	5,148	-0.08%
2018/05/30	5	62.42	0	0.00	62.30	5	6,196	0.08%
2018/05/29	3	63.80	2	63.60	63.80	1	6,348	0.02%
2018/05/28	3	64.37	0	0.00	64.00	3	6,402	0.05%
2018/05/25	13	63.24	9	66.34	66.10	4	6,506	0.06%
2018/05/24	0	0.00	2	62.25	63.00	-2	6,547	-0.03%
2018/05/21	1	62.70	0	0.00	63.00	1	6,948	0.01%
2018/05/18	1	63.30	0	0.00	62.50	1	7,111	0.01%
2018/05/16	2	65.45	10	65.30	66.00	-8	7,551	-0.11%
2018/05/15	12	66.07	0	0.00	65.90	12	7,680	0.16%
2018/05/14	0	0.00	1	66.50	66.50	-1	7,920	-0.01%
2018/05/11	1	66.60	1	66.10	65.50	0	8,085	0.00%
2018/05/09	3	65.93	0	0.00	66.30	3	8,402	0.04%
2018/05/08	0	0.00	1	66.10	67.40	-1	8,699	-0.01%
2018/05/07	1	68.10	10	68.40	68.10	-9	8,877	-0.10%
2018/05/03	0	0.00	11	68.00	68.40	-11	10,151	-0.11%
2018/05/02	1	68.90	2	68.55	66.60	-1	10,875	-0.01%
2018/04/30	4	64.78	4	63.53	67.00	0	11,082	0.00%
2018/04/27	1	62.00	31	58.65	62.00	-30	10,952	-0.27%
2018/04/26	0	0.00	5	61.00	59.70	-5	10,891	-0.05%
2018/04/25	4	61.08	21	60.02	60.00	-17	10,922	-0.16%
2018/04/24	2	65.00	2	67.50	65.10	0	10,906	0.00%
2018/04/23	0	0.00	3	66.47	67.00	-3	10,954	-0.03%
2018/04/19	4	67.23	3	67.77	68.80	1	11,216	0.01%
2018/04/17	3	66.50	0	0.00	66.40	3	11,212	0.03%
2018/04/16	1	66.60	2	65.30	66.80	-1	11,251	-0.01%
2018/04/13	2	65.05	2	65.20	65.00	0	11,315	0.00%
2018/04/12	2	65.90	2	66.55	66.00	0	11,398	0.00%
2018/04/11	8	66.35	0	0.00	65.70	8	11,398	0.07%
2018/04/10	1	70.30	2	71.90	70.00	-1	11,276	-0.01%
2018/04/03	6	69.17	0	0.00	70.10	6	11,266	0.05%
2018/04/02	11	70.07	5	69.94	70.00	6	11,248	0.05%
2018/03/30	0	0.00	4	70.05	69.70	-4	11,285	-0.04%
2018/03/27	6	71.60	6	71.20	70.90	0	11,389	0.00%
2018/03/26	20	70.50	7	70.40	69.50	13	11,401	0.11%
2018/03/23	2	69.45	1	70.00	71.00	1	11,432	0.01%
2018/03/22	0	0.00	5	72.00	72.00	-5	11,569	-0.04%
2018/03/21	1	76.20	1	75.20	73.50	0	11,517	0.00%
2018/03/20	1	74.30	3	74.33	74.00	-2	11,444	-0.02%
2018/03/19	2	73.85	1	73.70	73.80	1	11,444	0.01%
2018/03/16	1	71.90	0	0.00	71.70	1	11,405	0.01%
2018/03/15	3	72.30	2	72.15	73.00	1	11,464	0.01%
2018/03/14	0	0.00	1	72.60	72.60	-1	11,486	-0.01%
2018/03/13	6	72.20	6	71.98	73.20	0	11,526	0.00%
2018/03/12	2	72.60	3	69.83	69.10	-1	11,502	-0.01%
2018/03/09	7	71.63	19	72.74	71.00	-12	11,640	-0.10%
2018/03/08	4	74.55	6	76.42	74.60	-2	11,780	-0.02%
2018/03/07	7	75.50	7	75.60	73.80	0	11,676	0.00%
2018/03/06	23	78.20	15	78.14	77.50	8	11,716	0.07%
2018/03/05	14	74.44	6	71.53	75.40	8	11,460	0.07%
2018/03/02	3	67.73	12	68.88	68.60	-9	11,349	-0.08%
2018/03/01	1	67.30	1	66.70	66.70	0	11,392	0.00%
2018/02/27	6	66.88	1	66.90	67.90	5	11,572	0.04%
2018/02/26	15	66.47	0	0.00	66.20	15	11,445	0.13%
2018/02/23	11	69.87	5	70.00	68.60	6	11,346	0.05%
2018/02/22	0	0.00	9	69.26	68.80	-9	11,322	-0.08%
2018/02/21	2	70.75	13	69.78	71.10	-11	11,333	-0.10%
2018/02/12	0	0.00	2	69.40	66.20	-2	11,211	-0.02%
2018/02/09	0	0.00	1	69.10	68.20	-1	11,239	-0.01%
2018/02/08	2	69.15	0.6	69.10	69.10	1.4	11,150	0.01%
2018/02/07	1	73.00	2	74.90	74.90	-1	10,986	-0.01%
2018/02/06	0	0.00	0.4	67.80	68.10	-0.4	10,953	0.00%
2018/02/05	2	74.00	0	0.00	74.00	2	10,852	0.02%
2018/02/02	4	79.05	13	77.88	78.10	-9	10,763	-0.08%
2018/02/01	2	81.00	3	79.93	77.90	-1	10,709	-0.01%
2018/01/31	15	78.62	13	78.09	81.80	2	10,660	0.02%
2018/01/29	11	81.16	13.6	80.44	82.80	-2.6	10,536	-0.02%
2018/01/26	2	70.00	8	73.93	75.90	-6	9,824	-0.06%
2018/01/25	27	70.66	27	69.46	69.00	0	9,269	0.00%
2018/01/24	12	64.94	11	67.59	68.30	1	8,504	0.01%
2018/01/22	15	63.10	12	62.98	63.50	3	8,143	0.04%
2018/01/18	0	0.00	1	63.60	63.50	-1	8,028	-0.01%
2018/01/17	2	64.35	3	62.73	62.70	-1	7,988	-0.01%
2018/01/16	2	63.25	4	62.33	63.50	-2	7,915	-0.03%
2018/01/15	12	59.47	12	60.78	60.80	0	7,863	0.00%
2018/01/12	12	56.52	0	0.00	57.20	12	7,865	0.15%
2018/01/10	1	58.30	1	56.00	56.00	0	7,798	0.00%
2018/01/09	1	57.70	2	59.15	58.30	-1	7,737	-0.01%
2018/01/08	2	58.25	1	61.10	60.00	1	7,653	0.01%
2018/01/04	1	60.10	1	59.80	59.70	0	7,531	0.00%
2018/01/03	1	60.30	0	0.00	60.30	1	7,503	0.01%
2018/01/02	6	56.57	0	0.00	57.30	6	7,443	0.08%