智原 (3035)-元大-大甲券商分點個股進出

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
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0.1	283.00	282.00	-0.1	9,612	0.00%
2024/05/07	2.1	280.50	2	280.75	281.00	0.1	9,742	0.00%
2024/05/06	0.1	289.23	0	0.00	285.00	0.1	9,809	0.00%
2024/05/03	3.2	293.09	1	290.50	289.00	2.2	9,974	0.02%
2024/05/02	2	288.26	1	292.50	288.50	1	10,181	0.01%
2024/04/30	3.2	294.44	4	296.50	294.00	-0.9	10,399	-0.01%
2024/04/29	4.1	300.13	4	298.75	297.50	0.1	10,499	0.00%
2024/04/26	14	295.11	5.1	296.04	295.50	8.9	10,648	0.08%
2024/04/25	8.1	281.58	3	283.17	279.00	5.1	10,729	0.05%
2024/04/24	19.1	296.85	13	298.81	294.50	6.1	10,820	0.06%
2024/04/23	2	293.71	1	293.50	295.00	1	11,021	0.01%
2024/04/22	2.3	298.51	2	290.17	290.00	0.2	11,541	0.00%
2024/04/19	7.4	315.64	4	302.00	306.00	3.4	11,660	0.03%
2024/04/18	3.3	320.78	8	319.94	322.00	-4.7	12,058	-0.04%
2024/04/17	5.1	317.68	12.1	316.18	314.00	-7	12,758	-0.05%
2024/04/16	10.1	313.89	4	315.50	313.00	6.1	12,920	0.05%
2024/04/15	3.1	315.97	1	313.54	312.50	2.1	13,093	0.02%
2024/04/12	10.7	320.07	7	320.43	323.00	3.7	13,337	0.03%
2024/04/11	9.7	322.50	9	325.78	318.50	0.7	13,637	0.01%
2024/04/10	8	329.56	4	331.50	329.00	4	13,758	0.03%
2024/04/09	6.3	333.56	8	332.94	329.00	-1.7	14,098	-0.01%
2024/04/08	0.2	339.98	1.1	348.73	338.00	-0.9	14,140	-0.01%
2024/04/03	5.2	341.18	5	341.01	345.00	0.2	14,171	0.00%
2024/04/02	1.1	349.95	0	0.00	347.50	1.1	14,312	0.01%
2024/04/01	0	349.50	0	350.50	349.00	0	14,392	0.00%
2024/03/29	6.2	346.12	3	345.67	344.00	3.2	14,472	0.02%
2024/03/28	0.1	336.79	0	0.00	334.50	0.1	14,504	0.00%
2024/03/27	0.1	340.48	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	2.2	339.67	0	0.00	339.50	2.2	14,942	0.01%
2024/03/25	5	358.98	0	0.00	349.00	5	15,108	0.03%
2024/03/22	5	350.70	2	348.75	351.50	3	15,234	0.02%
2024/03/21	2.1	349.26	1	350.00	345.50	1.1	15,435	0.01%
2024/03/20	11	352.59	12	349.00	347.50	-1	15,647	-0.01%
2024/03/19	2.2	349.60	1	351.00	350.00	1.2	15,930	0.01%
2024/03/18	3	354.67	2	355.00	359.00	1	16,292	0.01%
2024/03/15	2.2	356.55	2	362.25	354.50	0.2	16,844	0.00%
2024/03/14	1.1	353.57	2	364.25	362.00	-0.9	16,946	-0.01%
2024/03/13	1.1	345.79	5	345.00	345.00	-4	17,056	-0.02%
2024/03/12	2.4	365.14	0	0.00	361.50	2.4	17,194	0.01%
2024/03/11	4.7	369.34	3.1	364.21	363.00	1.6	17,407	0.01%
2024/03/08	4.4	376.99	3	369.33	362.50	1.4	17,626	0.01%
2024/03/07	6.5	381.92	4.1	377.01	375.00	2.4	17,877	0.01%
2024/03/06	2.7	386.66	1	385.50	392.00	1.7	18,100	0.01%
2024/03/05	7	407.69	8	405.88	401.00	-1	18,356	-0.01%
2024/03/04	6.6	407.50	8.6	407.51	403.00	-2	18,934	-0.01%
2024/03/01	10.4	401.01	1.3	398.12	398.50	9.2	19,232	0.05%
2024/02/29	6	389.58	5.1	386.75	387.00	0.9	19,198	0.00%
2024/02/27	4.2	380.70	5.1	382.39	382.00	-0.9	19,253	0.00%
2024/02/26	5.2	382.67	2	381.25	380.00	3.2	19,419	0.02%
2024/02/23	12.4	387.66	13	388.46	386.00	-0.6	19,620	0.00%
2024/02/22	10.5	387.50	10	388.05	382.00	0.4	19,604	0.00%
2024/02/21	36.4	385.82	41	384.43	380.00	-4.6	19,883	-0.02%
2024/02/20	23.5	410.89	23	410.07	400.00	0.5	19,888	0.00%
2024/02/19	20.5	432.23	15	433.97	415.00	5.5	19,708	0.03%
2024/02/16	19.4	451.18	18.1	450.38	441.50	1.3	19,710	0.01%
2024/02/15	12.4	445.87	19.4	442.13	455.00	-7.1	19,626	-0.04%
2024/02/05	4.2	420.17	6	422.50	418.00	-1.8	19,452	-0.01%
2024/02/02	16	421.91	15.1	424.06	421.00	0.9	19,498	0.00%
2024/02/01	24.1	419.40	23.5	415.97	411.00	0.6	19,353	0.00%
2024/01/31	16.7	422.75	85.1	422.11	416.50	-68.4	19,344	-0.35%
2024/01/30	3.1	423.77	5	425.90	430.00	-1.9	19,350	-0.01%
2024/01/29	7	420.93	6	422.17	420.50	1	19,371	0.01%
2024/01/26	21.1	430.09	23	427.45	422.00	-1.9	19,472	-0.01%
2024/01/25	22.1	430.83	24.6	433.29	439.50	-2.5	19,553	-0.01%
2024/01/24	9.5	426.64	8.6	428.20	429.00	0.9	19,605	0.00%
2024/01/23	18.2	442.03	20	444.65	437.00	-1.8	19,739	-0.01%
2024/01/22	27	444.31	19	442.39	448.00	8	19,787	0.04%
2024/01/19	26	434.52	27.1	434.88	430.00	-1.1	19,771	-0.01%
2024/01/18	19	419.92	15	421.26	423.50	4	19,624	0.02%
2024/01/17	14	432.25	14	433.21	428.00	0	19,804	0.00%
2024/01/16	23	424.76	27.2	427.49	429.50	-4.2	19,718	-0.02%
2024/01/15	12.2	419.85	12	415.96	411.50	0.2	19,409	0.00%
2024/01/12	25	422.64	33.2	420.99	421.50	-8.2	19,403	-0.04%
2024/01/11	43.1	401.13	37.3	403.34	422.50	5.7	19,203	0.03%
2024/01/10	14	379.96	34	380.07	387.00	-20	18,815	-0.11%
2024/01/09	31	383.77	8	379.06	375.50	23	19,198	0.12%
2024/01/08	19	382.92	29	384.14	377.00	-10	19,208	-0.05%
2024/01/05	19.2	380.77	19	380.58	384.00	0.2	19,186	0.00%
2024/01/04	12	368.13	13	371.00	372.00	-1	19,117	-0.01%
2024/01/03	6	369.50	13.5	368.43	373.00	-7.5	19,381	-0.04%
2024/01/02	2.1	357.46	1	354.00	360.00	1.1	19,188	0.01%
2023/12/29	8.1	354.37	5	355.30	357.00	3.1	19,396	0.02%
2023/12/28	17.6	360.23	15	354.77	354.50	2.6	19,425	0.01%
2023/12/27	15	361.43	17	362.35	362.50	-2	19,385	-0.01%
2023/12/26	3	362.17	3.4	362.94	361.00	-0.4	19,483	0.00%
2023/12/25	1.1	360.36	1	355.00	357.00	0.1	19,539	0.00%
2023/12/22	8.1	355.82	8	358.25	358.00	0.1	19,741	0.00%
2023/12/21	18.2	355.47	18	350.56	350.50	0.2	19,791	0.00%
2023/12/20	4	374.13	2	367.50	365.50	2	19,736	0.01%
2023/12/19	5	369.30	5	370.50	373.50	0	19,880	0.00%
2023/12/18	14	369.25	9	368.61	367.00	5	20,079	0.02%
2023/12/15	2	370.75	7.7	365.66	361.00	-5.7	20,106	-0.03%
2023/12/14	13	370.19	13.3	369.91	369.00	-0.3	20,167	0.00%
2023/12/13	23.1	372.02	27	372.00	368.00	-3.9	20,049	-0.02%
2023/12/12	24.1	381.98	28.1	380.80	382.50	-4	20,136	-0.02%
2023/12/11	7	370.35	1	361.50	361.50	6	19,961	0.03%
2023/12/08	12.1	365.45	13	367.19	370.00	-0.9	20,159	0.00%
2023/12/07	8	362.89	8	359.06	357.50	0	20,283	0.00%
2023/12/06	9.1	370.13	8	365.00	361.50	1.1	20,444	0.01%
2023/12/05	15.1	368.23	17	369.82	363.50	-1.9	20,557	-0.01%
2023/12/04	16	385.87	8	382.88	380.00	8	20,635	0.04%
2023/12/01	11.1	384.08	33	391.71	391.00	-21.9	20,733	-0.11%
2023/11/30	12.1	380.14	12	384.92	385.50	0	20,695	0.00%
2023/11/29	23.1	368.98	27.2	369.62	380.00	-4.1	20,458	-0.02%
2023/11/28	4	348.38	15	355.90	361.00	-11	20,092	-0.05%
2023/11/27	21	342.24	19	337.24	331.00	2	19,840	0.01%
2023/11/24	5	340.90	7	341.86	344.00	-2	20,119	-0.01%
2023/11/23	22	335.16	19	337.18	336.00	3	20,142	0.01%
2023/11/22	14	349.11	15	349.33	346.00	-1	20,082	0.00%
2023/11/21	10	349.00	2	343.05	342.50	8	20,170	0.04%
2023/11/20	35.1	356.97	34	353.35	345.00	1.1	20,428	0.01%
2023/11/17	8	334.75	20.1	340.36	351.00	-12.1	20,281	-0.06%
2023/11/16	5	318.60	4	319.13	319.50	1	20,030	0.00%
2023/11/15	17.1	331.52	7	333.57	320.50	10.1	20,265	0.05%
2023/11/14	4	335.75	2	334.75	331.00	2	20,648	0.01%
2023/11/13	8	332.63	4	334.13	334.00	4	21,080	0.02%
2023/11/10	17	327.41	17	328.88	323.50	0	21,400	0.00%
2023/11/09	12.1	331.24	12	331.75	333.50	0.1	21,561	0.00%
2023/11/08	4	332.38	26.1	331.00	335.50	-22.1	21,750	-0.10%
2023/11/07	1.1	325.05	1.1	326.64	328.50	0	21,883	0.00%
2023/11/06	4	330.25	5.2	331.49	332.00	-1.2	21,808	-0.01%
2023/11/03	20.1	323.25	20	324.27	322.00	0.1	21,652	0.00%
2023/11/02	5	318.58	4	319.63	324.00	1	21,438	0.00%
2023/11/01	10.5	305.49	8	303.63	302.50	2.5	21,213	0.01%
2023/10/31	13	322.02	10	317.30	302.00	3	21,011	0.01%
2023/10/30	21	316.69	27	318.15	326.00	-6	20,706	-0.03%
2023/10/27	7.2	315.51	3	311.33	308.50	4.2	20,545	0.02%
2023/10/26	8	318.31	8	320.63	318.00	0	20,428	0.00%
2023/10/25	8.1	330.47	3.1	329.89	325.00	5	20,272	0.02%
2023/10/24	3	337.50	3.2	339.06	339.50	-0.2	20,005	0.00%
2023/10/23	7	335.50	7.1	336.21	338.50	-0.1	19,784	0.00%
2023/10/20	8	338.37	9	334.06	334.50	-1	19,531	-0.01%
2023/10/19	13	346.35	12.1	341.29	343.00	0.9	19,944	0.00%
2023/10/18	19	351.76	18	350.97	351.00	1	20,269	0.00%
2023/10/17	13	358.65	16	356.41	352.50	-3	20,249	-0.01%
2023/10/16	10	343.45	10.1	344.88	350.00	-0.1	20,262	0.00%
2023/10/13	24.1	338.02	24	339.63	343.00	0.1	20,547	0.00%
2023/10/12	5	338.80	12.1	340.37	345.00	-7.1	20,918	-0.03%
2023/10/11	26	333.79	29.1	334.39	331.00	-3.1	21,100	-0.01%
2023/10/06	8.1	319.76	11	319.82	323.00	-3	21,221	-0.01%
2023/10/05	4	316.00	10.3	318.93	321.00	-6.3	21,269	-0.03%
2023/10/04	4.1	299.44	4	301.00	303.00	0.1	21,347	0.00%
2023/10/03	7.1	307.04	6	307.08	304.00	1.1	21,588	0.01%
2023/10/02	5	315.00	4	316.63	312.50	1	21,981	0.00%
2023/09/28	12	308.75	13	309.31	306.00	-1	22,153	0.00%
2023/09/27	13.3	301.54	13	303.92	306.00	0.3	22,691	0.00%
2023/09/26	10.1	308.14	8.2	306.43	303.00	1.9	22,997	0.01%
2023/09/25	14.1	312.77	9	310.72	309.50	5.1	23,198	0.02%
2023/09/22	13.2	300.50	12	300.17	304.50	1.2	23,162	0.01%
2023/09/21	18.1	305.10	18.1	307.55	298.00	0.1	23,315	0.00%
2023/09/20	10.2	320.21	9	323.67	315.50	1.2	23,080	0.01%
2023/09/19	20.2	333.84	17	323.56	322.50	3.2	23,122	0.01%
2023/09/18	13.1	342.41	14	341.68	344.50	-0.9	23,117	0.00%
2023/09/15	13	354.42	9	359.33	338.00	4	23,086	0.02%
2023/09/14	14	354.89	13.1	357.01	356.50	0.9	22,723	0.00%
2023/09/13	28	333.43	30.1	334.89	348.00	-2.1	22,482	-0.01%
2023/09/12	25.3	343.26	20	345.28	325.50	5.3	22,316	0.02%
2023/09/11	17	358.53	15.1	351.36	346.50	1.9	22,193	0.01%
2023/09/08	20.1	358.86	18	359.36	360.00	2.1	21,987	0.01%
2023/09/07	12	363.38	14	366.64	369.50	-2	21,976	-0.01%
2023/09/06	15.2	358.66	16.2	363.43	367.00	-1	21,685	0.00%
2023/09/05	9.1	344.56	13.1	349.85	357.00	-3.9	21,301	-0.02%
2023/09/04	11	339.95	11	342.00	345.00	0	21,044	0.00%
2023/09/01	13.1	349.64	11.2	340.56	335.00	1.9	20,849	0.01%
2023/08/31	15.2	344.27	15	345.30	345.00	0.2	20,501	0.00%
2023/08/30	12.1	348.64	15	344.80	342.00	-2.9	20,321	-0.01%
2023/08/29	8	338.88	6	334.17	335.50	2	19,928	0.01%
2023/08/28	10.1	334.42	12	334.92	335.00	-1.9	19,742	-0.01%
2023/08/25	90	338.84	20	338.23	334.00	70	19,539	0.36%
2023/08/24	24.1	346.13	23.3	342.30	333.00	0.8	19,248	0.00%
2023/08/23	10	334.80	10	333.80	340.50	0	19,019	0.00%
2023/08/22	8	345.06	8	345.50	341.00	0	18,776	0.00%
2023/08/21	13.1	341.25	11	339.59	335.50	2.1	18,741	0.01%
2023/08/18	16.4	359.56	19.1	340.27	328.00	-2.7	18,462	-0.01%
2023/08/17	18.1	348.03	18	350.84	357.00	0.1	17,899	0.00%
2023/08/16	21	334.74	18.2	335.72	341.00	2.8	17,419	0.02%
2023/08/15	5	322.20	9	324.13	334.00	-4	17,012	-0.02%
2023/08/14	9.2	301.23	8	301.00	304.00	1.2	16,725	0.01%
2023/08/11	4	295.01	4.2	297.10	293.50	-0.2	16,465	0.00%
2023/08/10	1.4	278.89	1	281.00	280.00	0.4	16,235	0.00%
2023/08/09	2.1	302.17	2	303.75	301.00	0.1	16,253	0.00%
2023/08/08	3.2	297.42	0	0.00	295.50	3.2	16,287	0.02%
2023/08/07	1.1	307.31	0	0.00	307.50	1.1	16,315	0.01%
2023/08/04	1.2	281.42	0.1	277.93	281.50	1.1	16,299	0.01%
2023/08/02	0.1	290.33	0	0.00	281.00	0.1	16,296	0.00%
2023/08/01	1.2	312.50	5	312.00	312.00	-3.8	16,305	-0.02%
2023/07/31	10.1	331.24	3	325.17	326.00	7.1	16,364	0.04%
2023/07/28	2.1	318.43	2	312.50	319.50	0.1	16,321	0.00%
2023/07/27	0	0.00	6.1	312.38	331.00	-6.1	16,358	-0.04%
2023/07/26	1	340.00	2	340.00	340.00	-1	16,321	-0.01%
2023/07/25	0	0.00	4.2	381.37	377.50	-4.2	16,440	-0.03%
2023/07/24	21.2	389.46	14	382.14	377.50	7.2	16,601	0.04%
2023/07/21	18	361.81	16	368.99	379.50	2	16,376	0.01%
2023/07/20	8	338.25	9	332.50	345.00	-1	15,962	-0.01%
2023/07/19	35.3	326.82	35	333.18	329.00	0.3	15,782	0.00%
2023/07/18	13	325.25	11	324.36	314.00	2	15,305	0.01%
2023/07/17	14	314.86	59	320.60	319.00	-45	14,809	-0.30%
2023/07/14	3	278.17	15.2	283.65	295.00	-12.2	14,264	-0.09%
2023/07/13	67	274.51	22.5	274.98	268.50	44.5	13,808	0.32%
2023/07/12	3.2	260.94	13	260.38	260.50	-9.8	13,253	-0.07%
2023/07/11	10.2	263.35	12	264.75	262.00	-1.8	13,097	-0.01%
2023/07/10	14	250.97	15.9	252.42	253.50	-1.8	12,812	-0.01%
2023/07/07	15	245.67	14	241.82	244.50	1	12,591	0.01%
2023/07/06	6	256.33	11.2	255.79	253.50	-5.2	12,163	-0.04%
2023/07/05	18	254.36	16.1	256.13	255.50	1.9	11,910	0.02%
2023/07/04	4.1	236.89	13.6	241.38	250.50	-9.6	11,417	-0.08%
2023/07/03	1	219.46	10.1	229.35	228.00	-9	11,054	-0.08%
2023/06/30	2	210.25	7	211.72	211.00	-5	10,835	-0.05%
2023/06/29	22.5	210.26	21	210.77	210.00	1.4	10,851	0.01%
2023/06/28	17	200.97	19	201.32	201.00	-2	10,717	-0.02%
2023/06/27	16	201.25	14	202.96	198.00	2	11,051	0.02%
2023/06/26	9	201.85	21.1	201.84	202.00	-12	11,102	-0.11%
2023/06/21	6.2	194.60	1	194.12	199.00	5.2	11,496	0.04%
2023/06/20	8	198.38	9	197.50	196.00	-1	11,548	-0.01%
2023/06/19	4.1	195.87	10	197.54	196.50	-6	11,706	-0.05%
2023/06/16	18.4	192.30	18.2	193.74	193.00	0.2	11,603	0.00%
2023/06/15	6.2	189.91	39	191.37	190.00	-32.9	11,553	-0.28%
2023/06/14	3.2	188.22	4	189.00	186.00	-0.8	11,600	-0.01%
2023/06/13	4	185.25	19.3	186.40	187.50	-15.3	11,641	-0.13%
2023/06/12	3	175.33	2	175.75	174.50	1	11,506	0.01%
2023/06/09	4	173.13	1	171.50	173.50	3	11,537	0.03%
2023/06/08	2	168.25	0	0.00	168.50	2	11,624	0.02%
2023/06/07	0	171.00	1.1	171.00	172.00	-1.1	11,779	-0.01%
2023/06/06	1	172.00	1	170.50	170.50	0	12,282	0.00%
2023/06/05	2	173.50	4	173.13	173.00	-2	12,355	-0.02%
2023/06/02	6	173.08	8	173.38	172.00	-2	12,416	-0.02%
2023/06/01	0	0.00	6	171.00	173.00	-6	12,476	-0.05%
2023/05/31	1	172.50	2	171.50	171.50	-1	12,750	-0.01%
2023/05/30	7	172.57	2	171.25	172.50	5	12,802	0.04%
2023/05/29	1.1	174.55	11.1	173.83	173.50	-10	12,820	-0.08%
2023/05/26	4	172.38	8	171.94	168.50	-4	12,907	-0.03%
2023/05/25	6.1	173.89	20	172.25	170.50	-13.9	13,281	-0.10%
2023/05/24	4	167.00	7	166.93	167.00	-3	13,602	-0.02%
2023/05/23	2	171.25	2	171.50	171.00	0	13,714	0.00%
2023/05/22	39.1	170.60	0	0.00	168.50	39.1	13,833	0.28%
2023/05/19	13	170.04	23	172.33	172.00	-10	13,863	-0.07%
2023/05/18	12	167.75	2.1	167.50	167.50	9.9	13,979	0.07%
2023/05/17	2	163.75	3.3	165.26	166.50	-1.3	14,073	-0.01%
2023/05/16	7	164.86	0	0.00	162.00	7	14,134	0.05%
2023/05/15	2	163.00	0	0.00	164.50	2	14,162	0.01%
2023/05/12	0.1	165.50	0	0.00	167.00	0.1	14,331	0.00%
2023/05/11	5.6	165.74	4	168.87	164.50	1.6	14,585	0.01%
2023/05/10	3	169.67	6	169.92	169.50	-3	15,086	-0.02%
2023/05/09	6	167.00	0	0.00	168.00	6	15,223	0.04%
2023/05/08	2.5	169.45	0	0.00	168.50	2.5	15,458	0.02%
2023/05/05	0	0.00	2	168.75	170.00	-2	16,178	-0.01%
2023/05/04	1	167.50	1	167.50	169.00	0	16,439	0.00%
2023/05/03	5	166.40	3.1	167.05	166.00	1.9	16,616	0.01%
2023/05/02	10.1	166.57	20	169.63	170.00	-9.9	16,586	-0.06%
2023/04/28	9.2	164.07	2	165.25	164.00	7.2	16,619	0.04%
2023/04/27	3.3	159.12	5	161.20	160.00	-1.7	16,470	-0.01%
2023/04/26	14.4	159.71	7	159.50	158.50	7.4	16,309	0.05%
2023/04/25	10	172.35	2	173.00	171.00	8	15,999	0.05%
2023/04/24	13.1	179.44	2	178.50	177.00	11.1	15,830	0.07%
2023/04/21	11	188.09	4	189.13	184.50	7	15,754	0.04%
2023/04/20	6	188.83	67	185.94	191.00	-61	15,770	-0.39%
2023/04/19	6	189.67	1	189.00	188.50	5	15,884	0.03%
2023/04/18	1.1	192.18	7	195.14	191.50	-5.9	15,912	-0.04%
2023/04/17	8	193.06	6	194.00	194.50	2	15,967	0.01%
2023/04/14	38	193.50	38	193.65	194.50	0	16,057	0.00%
2023/04/13	33	193.00	3	193.50	192.00	30	16,143	0.19%
2023/04/12	17.1	195.83	12	197.79	196.50	5.1	16,172	0.03%
2023/04/11	19.1	197.56	0	0.00	197.50	19.1	16,198	0.12%
2023/04/10	5	200.80	3	201.00	199.50	2	16,385	0.01%
2023/04/07	3.1	202.81	14	201.79	200.00	-10.9	16,361	-0.07%
2023/04/06	1	197.00	7.1	197.53	201.00	-6.1	16,255	-0.04%
2023/03/31	3	195.33	5	194.60	196.50	-2	16,126	-0.01%
2023/03/30	36.5	191.00	3	191.83	193.00	33.5	16,015	0.21%
2023/03/29	12.2	192.84	5.1	191.08	189.00	7.2	15,899	0.05%
2023/03/28	15.2	201.04	7.2	195.06	195.50	7.9	15,737	0.05%
2023/03/27	19.7	213.63	10.1	213.09	209.00	9.6	15,297	0.06%
2023/03/24	16.1	211.51	22.4	215.58	215.50	-6.2	15,057	-0.04%
2023/03/23	5	201.90	2	199.75	198.50	3	14,498	0.02%
2023/03/22	62	201.46	20.2	200.11	200.50	41.8	14,533	0.29%
2023/03/21	3	193.17	10	192.50	192.00	-7	14,315	-0.05%
2023/03/20	2	194.99	4	196.75	191.00	-2	14,384	-0.01%
2023/03/17	11.1	193.28	26.1	194.32	194.50	-15	14,410	-0.10%
2023/03/16	6	189.17	4	188.38	188.00	2	14,186	0.01%
2023/03/15	19	191.58	24	193.04	190.50	-5	14,175	-0.04%
2023/03/14	16.1	186.31	4	185.88	187.50	12.1	14,093	0.09%
2023/03/13	2	186.25	13.2	183.23	186.50	-11.2	14,174	-0.08%
2023/03/10	15.3	189.28	14	186.43	187.00	1.3	14,176	0.01%
2023/03/09	23	196.09	35.4	198.28	194.00	-12.4	14,405	-0.09%
2023/03/08	2	188.25	1	186.50	191.00	1	13,983	0.01%
2023/03/07	27	188.28	11	187.64	187.50	16	13,967	0.11%
2023/03/06	27	189.70	34	190.35	189.50	-7	13,998	-0.05%
2023/03/03	30	190.27	27.5	191.53	188.50	2.5	14,115	0.02%
2023/03/02	3	186.17	4	187.38	186.00	-1	14,220	-0.01%
2023/03/01	4.1	185.51	1	184.50	186.00	3.1	14,266	0.02%
2023/02/24	29	187.86	19	189.24	185.50	10	14,319	0.07%
2023/02/23	23	185.81	15.3	190.43	188.50	7.7	14,153	0.05%
2023/02/22	32	187.07	32.1	186.33	181.00	-0.1	14,009	0.00%
2023/02/21	26	199.19	5	196.20	200.50	21	13,748	0.15%
2023/02/20	5	199.50	3	198.33	195.00	2	13,831	0.01%
2023/02/17	2	197.00	2	196.25	196.50	0	14,067	0.00%
2023/02/16	6.1	197.34	4.3	198.62	200.50	1.8	14,445	0.01%
2023/02/15	2	191.50	3	191.83	193.00	-1	14,704	-0.01%
2023/02/14	9.2	195.14	7	192.86	192.00	2.2	14,749	0.01%
2023/02/13	5.2	193.75	6	194.25	193.50	-0.8	15,074	-0.01%
2023/02/10	14	195.89	17	193.79	193.50	-3	15,370	-0.02%
2023/02/09	20	200.35	26.1	201.60	198.50	-6.1	15,653	-0.04%
2023/02/08	27.1	199.70	30	199.85	199.00	-2.9	15,573	-0.02%
2023/02/07	7.1	189.54	6	189.75	191.50	1.1	15,221	0.01%
2023/02/06	20.2	193.62	17	189.79	190.00	3.2	15,323	0.02%
2023/02/03	24	192.73	37.3	193.46	194.50	-13.3	15,369	-0.09%
2023/02/02	6.5	180.85	12.2	181.46	184.00	-5.7	14,907	-0.04%
2023/02/01	6	172.67	17	174.82	175.50	-11	15,396	-0.07%
2023/01/31	4.1	169.02	3	169.33	169.50	1.1	15,627	0.01%
2023/01/30	0	0.00	1.1	169.05	168.50	-1.1	16,331	-0.01%
2023/01/17	1	158.50	1	159.50	160.00	0	17,101	0.00%
2023/01/16	3	159.00	11	159.50	159.50	-8	17,567	-0.05%
2023/01/13	2	159.75	2	158.25	157.50	0	17,880	0.00%
2023/01/12	1	160.00	0	0.00	160.00	1	18,323	0.01%
2023/01/11	5.2	158.54	6	159.00	161.00	-0.8	18,752	0.00%
2023/01/10	4	159.38	4	158.75	160.00	0	19,182	0.00%
2023/01/09	4	157.63	3	155.83	158.50	1	19,639	0.01%
2023/01/06	2	149.00	20	149.45	151.00	-18	19,950	-0.09%
2023/01/05	6	149.92	32	148.94	147.00	-26	20,375	-0.13%
2023/01/04	38	146.20	41	147.90	149.00	-3	20,876	-0.01%
2023/01/03	7	143.86	10	145.15	147.00	-3	21,203	-0.01%
2022/12/30	13	144.38	6	146.33	142.50	7	21,448	0.03%
2022/12/29	10	145.25	7	145.00	145.50	3	21,795	0.01%
2022/12/28	35.1	147.72	11	145.36	145.00	24.1	22,145	0.11%
2022/12/27	33	153.02	35	154.43	156.50	-2	22,266	-0.01%
2022/12/26	6	154.33	1.1	155.45	152.00	4.9	22,770	0.02%
2022/12/23	8	157.25	5	157.20	159.00	3	23,323	0.01%
2022/12/22	8	159.38	4	160.25	158.00	4	23,747	0.02%
2022/12/21	6	158.67	2	161.00	157.50	4	24,226	0.02%
2022/12/20	14	161.25	13	159.73	156.00	1	24,661	0.00%
2022/12/19	0	0.00	1	161.50	165.00	-1	25,021	0.00%
2022/12/16	35	165.23	30	166.33	165.00	5	25,528	0.02%
2022/12/15	3	171.33	1	171.00	171.50	2	25,759	0.01%
2022/12/14	8	167.81	18	169.14	173.00	-10	25,800	-0.04%
2022/12/13	2.1	164.33	2	166.75	164.00	0.1	25,794	0.00%
2022/12/12	8	164.56	11	163.64	164.00	-3	25,943	-0.01%
2022/12/09	60	168.36	73	170.51	168.50	-13	26,462	-0.05%
2022/12/08	10	169.45	4.1	169.26	167.00	5.9	26,667	0.02%
2022/12/07	13.2	171.39	11.1	172.62	170.00	2.2	26,854	0.01%
2022/12/06	2	176.50	5	177.00	175.50	-3	26,928	-0.01%
2022/12/05	9	180.44	6.1	179.52	178.00	2.9	27,113	0.01%
2022/12/02	5.1	177.39	2	177.00	176.50	3.1	27,347	0.01%
2022/12/01	44	177.65	39	177.01	175.50	5	27,536	0.02%
2022/11/30	2	167.50	9	169.28	168.50	-7	27,497	-0.03%
2022/11/29	7	166.57	2	165.75	165.50	5	27,732	0.02%
2022/11/28	3	167.33	4	167.75	168.50	-1	28,144	0.00%
2022/11/25	31	169.06	5	168.01	167.50	26	28,344	0.09%
2022/11/24	16	170.25	62	172.25	172.00	-46	28,350	-0.16%
2022/11/23	35	168.16	31	166.31	163.50	4	28,343	0.01%
2022/11/22	6	164.92	5	164.80	166.50	1	28,707	0.00%
2022/11/21	9	166.28	17	166.18	164.00	-8	29,182	-0.03%
2022/11/18	46	169.41	12	168.83	166.00	34	29,702	0.11%
2022/11/17	35	166.17	32	169.50	170.50	3	29,817	0.01%
2022/11/16	8	166.06	6	166.17	167.00	2	30,017	0.01%
2022/11/15	7.1	166.36	12	166.00	167.00	-4.9	30,214	-0.02%
2022/11/14	11	161.18	40	162.49	163.50	-29	30,634	-0.09%
2022/11/11	12	160.50	26	160.40	156.50	-14	31,097	-0.05%
2022/11/10	15	150.90	44	150.85	150.50	-29	30,971	-0.09%
2022/11/09	16	151.88	22	151.29	150.50	-6	31,293	-0.02%
2022/11/08	17	151.29	6.1	150.53	147.00	10.9	31,812	0.03%
2022/11/07	9.1	148.14	21.1	148.83	149.00	-12	32,171	-0.04%
2022/11/04	15	142.37	1	142.50	142.50	14	31,967	0.04%
2022/11/03	20	144.48	11	144.41	144.00	9	31,985	0.03%
2022/11/02	28	145.89	37.1	145.72	145.50	-9.1	32,066	-0.03%
2022/11/01	9	144.72	14.1	145.07	146.50	-5.1	32,164	-0.02%
2022/10/31	10	143.05	14	143.50	142.00	-4	32,256	-0.01%
2022/10/28	51	141.66	49.1	141.53	139.50	2	32,356	0.01%
2022/10/27	21.1	136.50	166.1	136.15	138.00	-145	31,865	-0.45%	大賣/鉅額交易
2022/10/26	42	135.54	37	134.47	133.50	5	31,835	0.02%
2022/10/25	201	134.51	49.1	135.43	139.50	152	31,506	0.48%	大買/鉅額交易
2022/10/24	7	132.36	17.1	134.30	134.50	-10.1	31,060	-0.03%
2022/10/21	16	125.00	15	123.00	122.50	1	31,495	0.00%
2022/10/20	26	125.96	83	124.50	127.00	-57	32,320	-0.18%
2022/10/19	101	130.15	106	128.49	125.00	-5	32,200	-0.02%	大買/大賣/
2022/10/18	15	130.77	14	129.82	130.50	1	32,249	0.00%
2022/10/17	28	130.11	26	128.08	131.50	2	32,783	0.01%
2022/10/14	12	127.00	15.1	125.43	130.00	-3.1	33,031	-0.01%
2022/10/13	20	123.32	22.2	123.60	118.50	-2.2	33,153	-0.01%
2022/10/12	88	122.15	91	122.38	122.00	-3	33,056	-0.01%
2022/10/11	43	128.56	44	126.16	127.00	-1	33,018	0.00%
2022/10/07	11	137.82	7	137.93	136.50	4	32,849	0.01%
2022/10/06	11	137.18	22	138.09	140.00	-11	32,872	-0.03%
2022/10/05	145.2	138.85	153	136.66	133.50	-7.8	32,704	-0.02%	大買/大賣/
2022/10/04	40.2	139.20	39.1	137.08	137.50	1.1	32,381	0.00%
2022/10/03	30.1	136.01	19	136.66	135.50	11.1	32,180	0.03%
2022/09/30	21	131.64	19	130.03	134.00	2	32,572	0.01%
2022/09/29	13	131.42	12	132.25	127.00	1	32,663	0.00%
2022/09/28	60	130.74	59	130.47	127.50	1	32,739	0.00%
2022/09/27	90.1	135.07	108	135.66	134.50	-17.9	32,704	-0.05%	大賣/
2022/09/26	7.1	138.38	5	138.81	136.00	2	32,637	0.01%
2022/09/23	104.1	150.29	115	146.39	145.50	-10.9	32,650	-0.03%	大買/大賣/
2022/09/22	20.1	148.34	26	151.35	156.00	-6	32,479	-0.02%
2022/09/21	2	151.75	1	153.00	152.50	1	32,515	0.00%
2022/09/20	22	154.25	0	0.00	152.00	22	32,776	0.07%
2022/09/19	15	153.77	13	153.12	152.50	2	32,932	0.01%
2022/09/16	72.1	155.94	30	156.40	153.50	42.1	33,125	0.13%
2022/09/15	68.2	166.74	15	162.57	161.00	53.2	33,151	0.16%
2022/09/14	11.1	169.73	7.2	169.60	169.50	3.9	33,183	0.01%
2022/09/13	16	176.19	40	176.23	176.00	-24	33,222	-0.07%
2022/09/12	15.1	178.10	6	177.33	173.00	9.1	33,278	0.03%
2022/09/08	87.1	174.86	37	175.53	175.50	50.1	33,482	0.15%
2022/09/07	16	174.84	16	175.44	176.00	0	33,488	0.00%
2022/09/06	32	177.98	28	175.48	175.50	4	33,699	0.01%
2022/09/05	76.2	184.16	73	181.53	179.50	3.2	33,603	0.01%
2022/09/02	24	186.17	25.9	187.92	188.00	-1.9	33,488	-0.01%
2022/09/01	47	184.27	46	181.47	181.00	1	33,293	0.00%
2022/08/31	25	187.88	28	188.54	187.00	-3	33,223	-0.01%
2022/08/30	42.1	189.41	41	188.73	188.50	1.1	33,343	0.00%
2022/08/29	22.1	184.18	22	185.09	190.00	0.1	33,178	0.00%
2022/08/26	20	200.09	24	198.65	191.00	-4	33,079	-0.01%
2022/08/25	18	195.36	29	194.60	195.00	-11	32,887	-0.03%
2022/08/24	65	189.01	54	186.98	186.00	11	32,679	0.03%
2022/08/23	36.1	185.00	36	186.32	190.50	0.1	32,474	0.00%
2022/08/22	34.1	190.57	28	189.91	186.00	6.1	32,316	0.02%
2022/08/19	21	194.19	67.4	194.85	189.50	-46.4	32,358	-0.14%
2022/08/18	42.4	183.62	48.2	182.67	189.00	-5.8	31,931	-0.02%
2022/08/17	53	175.97	62.1	176.39	175.50	-9	31,262	-0.03%
2022/08/16	8.3	177.48	7.1	176.90	175.50	1.2	31,269	0.00%
2022/08/15	20	176.05	22.2	176.75	178.00	-2.2	31,286	-0.01%
2022/08/12	12	164.00	24.2	165.64	170.50	-12.2	30,694	-0.04%
2022/08/11	9	155.28	16.1	155.57	155.00	-7.1	30,349	-0.02%
2022/08/10	37.1	150.00	36	149.94	149.00	1.1	30,681	0.00%
2022/08/09	16.1	153.41	15	154.63	154.50	1.1	30,843	0.00%
2022/08/08	27	156.20	16	157.13	154.50	11	31,057	0.04%
2022/08/05	13	156.12	31	157.60	159.50	-18	31,147	-0.06%
2022/08/04	7	147.36	12	146.63	149.00	-5	31,240	-0.02%
2022/08/03	12	149.42	12	150.42	148.50	0	31,290	0.00%
2022/08/02	9.1	148.99	7	150.50	151.50	2.1	31,482	0.01%
2022/08/01	7.1	154.30	5	154.50	153.00	2.1	31,442	0.01%
2022/07/29	94	156.98	70	159.06	156.00	24	31,376	0.08%
2022/07/28	248.2	160.86	201	157.20	155.50	47.2	31,475	0.15%	大買/大賣/
2022/07/27	65.2	168.17	81	165.12	163.00	-15.9	30,798	-0.05%
2022/07/26	18	179.81	26	179.65	177.50	-8	29,889	-0.03%
2022/07/25	50.2	178.53	17	179.91	181.50	33.2	29,826	0.11%
2022/07/22	61	183.07	73	186.16	180.50	-12	29,766	-0.04%
2022/07/21	36	173.18	41.1	169.16	179.00	-5.1	29,265	-0.02%
2022/07/20	75	162.45	90.1	161.16	163.00	-15.1	28,744	-0.05%
2022/07/19	82	156.33	112.5	156.46	154.00	-30.5	28,522	-0.11%	大賣/
2022/07/18	98	159.11	137.2	161.77	158.00	-39.2	28,377	-0.14%	大賣/
2022/07/15	15	152.40	13.1	153.59	152.50	1.9	28,062	0.01%
2022/07/14	11.1	149.11	15	149.77	150.00	-3.9	28,107	-0.01%
2022/07/13	110.2	155.57	99	149.73	146.50	11.2	27,985	0.04%	大買/
2022/07/12	58.2	156.15	7	156.86	150.00	51.2	28,075	0.18%
2022/07/11	48.1	164.80	13	164.38	162.00	35.1	28,455	0.12%
2022/07/08	86.8	168.00	73	168.40	165.00	13.8	28,630	0.05%
2022/07/07	87	162.09	134	167.48	174.00	-47	28,007	-0.17%	大賣/
2022/07/06	107	169.83	49	166.31	160.50	58	27,834	0.21%	大買/
2022/07/05	45	171.98	45	171.38	174.00	0	27,750	0.00%
2022/07/04	29	171.90	30.1	170.52	172.50	-1.1	27,851	0.00%
2022/07/01	28.1	184.21	23	181.24	172.00	5.1	27,944	0.02%
2022/06/30	16	187.50	16	188.88	191.00	0	27,826	0.00%
2022/06/29	20	194.98	26.2	189.40	194.50	-6.2	27,816	-0.02%
2022/06/28	18.2	189.53	11	188.23	190.00	7.2	27,790	0.03%
2022/06/27	27	197.46	36.3	198.05	198.00	-9.3	28,067	-0.03%
2022/06/24	29	189.00	25	187.48	187.50	4	28,540	0.01%
2022/06/23	45	189.30	45.1	187.32	190.00	-0.1	28,676	0.00%
2022/06/22	22.3	199.48	18	192.25	186.50	4.3	28,328	0.02%
2022/06/21	37.1	204.68	39	205.12	207.00	-1.9	28,133	-0.01%
2022/06/20	10	207.10	10	206.20	201.50	0	28,206	0.00%
2022/06/17	14	210.07	14	210.39	209.00	0	28,277	0.00%
2022/06/16	13	228.54	8	224.31	214.50	5	28,039	0.02%
2022/06/15	12.5	230.26	14.3	230.96	228.50	-1.8	28,074	-0.01%
2022/06/14	17	224.41	16.3	224.53	225.50	0.7	28,220	0.00%
2022/06/13	7.1	219.20	8.1	223.95	226.00	-1	28,523	0.00%
2022/06/10	11	220.09	48	222.82	225.50	-37	29,039	-0.13%
2022/06/09	14.2	222.97	12	224.46	224.00	2.2	29,291	0.01%
2022/06/08	18	229.06	15	226.77	222.50	3	29,488	0.01%
2022/06/07	5.1	227.06	3	228.67	228.50	2.1	30,017	0.01%
2022/06/06	23.1	227.36	29	227.74	231.50	-6	30,785	-0.02%
2022/06/02	21.6	231.19	23.1	228.59	226.00	-1.5	31,348	0.00%
2022/06/01	41	242.06	28	242.88	238.00	13	31,717	0.04%
2022/05/31	15.1	236.47	15	238.63	240.50	0.1	31,931	0.00%
2022/05/30	39	240.29	42	239.71	242.00	-3	32,963	-0.01%
2022/05/27	109	239.97	104	240.26	231.00	5	33,710	0.01%	大買/大賣/
2022/05/26	165	249.32	160	244.65	238.50	5	34,303	0.01%	大買/大賣/
2022/05/25	101	251.91	99	253.77	255.00	2	34,805	0.01%	大買/
2022/05/24	41.1	254.58	41	251.65	250.00	0	35,532	0.00%
2022/05/23	88	265.28	92	263.98	257.50	-4	36,322	-0.01%
2022/05/20	21	270.90	21	270.52	269.50	0	36,532	0.00%
2022/05/19	35	260.84	33	267.79	269.50	2	36,484	0.01%
2022/05/18	28	265.66	32	265.42	268.00	-4	36,532	-0.01%
2022/05/17	205	253.15	190.1	252.69	255.00	14.9	36,520	0.04%	大買/大賣/
2022/05/16	86.1	263.76	95	261.55	252.50	-8.9	37,163	-0.02%
2022/05/13	161	261.17	162.1	261.28	257.00	-1.1	37,394	0.00%	大買/大賣/
2022/05/12	21	256.40	18.2	257.45	254.50	2.8	37,471	0.01%
2022/05/11	41.1	250.52	42.1	254.61	257.50	-1	37,788	0.00%
2022/05/10	83.3	246.43	83	247.93	255.00	0.3	37,985	0.00%
2022/05/09	48.2	261.45	17	250.12	246.50	31.2	38,497	0.08%
2022/05/06	15	274.87	12	274.92	272.00	3	38,829	0.01%
2022/05/05	25	279.66	36.1	279.38	286.00	-11.1	38,763	-0.03%
2022/05/04	6	264.50	8	265.63	262.50	-2	38,558	-0.01%
2022/05/03	24	265.19	20	264.98	264.50	4	38,787	0.01%
2022/04/29	32	263.08	31.1	261.23	260.50	0.9	38,955	0.00%
2022/04/28	56.1	255.07	58	258.39	260.00	-1.9	38,880	0.00%
2022/04/27	28	244.88	28	243.32	252.50	0	38,898	0.00%
2022/04/26	7	248.64	8	247.06	242.50	-1	38,817	0.00%
2022/04/25	22	250.89	19	251.42	248.50	3	39,070	0.01%
2022/04/22	16	264.31	9	264.78	267.50	7	39,245	0.02%
2022/04/21	8	275.81	8	276.38	275.00	0	39,660	0.00%
2022/04/20	12	270.41	15.1	273.56	276.50	-3.1	39,824	-0.01%
2022/04/19	42	274.61	9	273.11	268.50	33	39,943	0.08%
2022/04/18	9	267.17	11	266.59	272.50	-2	40,018	0.00%
2022/04/15	12.2	265.84	12	263.42	265.50	0.2	40,260	0.00%
2022/04/14	36	285.04	35	282.04	281.50	1	40,341	0.00%
2022/04/13	9	285.94	28	285.30	289.50	-19	40,256	-0.05%
2022/04/12	18.1	283.32	49.1	280.81	281.50	-31	40,177	-0.08%
2022/04/11	15	292.60	15	288.27	281.00	0	39,911	0.00%
2022/04/08	86	297.33	36.3	299.44	301.50	49.7	39,727	0.13%
2022/04/07	52	309.81	56	302.63	296.00	-4	39,457	-0.01%
2022/04/06	16	309.41	13	312.27	317.00	3	39,182	0.01%
2022/04/01	23	305.28	96	301.36	312.00	-73	39,128	-0.19%
2022/03/31	119	312.77	46	308.46	305.50	73	39,374	0.19%	大買/
2022/03/30	24	323.56	23	318.54	312.50	1	39,541	0.00%
2022/03/29	50	315.60	48.2	319.85	322.50	1.8	39,675	0.00%
2022/03/28	32	294.22	36.1	305.14	311.00	-4.1	40,065	-0.01%
2022/03/25	35	295.59	39	294.97	296.00	-4	40,418	-0.01%
2022/03/24	7.1	286.44	28	286.41	287.50	-20.9	40,965	-0.05%
2022/03/23	17	294.00	20	293.78	284.00	-3	42,365	-0.01%
2022/03/22	24	286.08	28	284.80	282.00	-4	42,972	-0.01%
2022/03/21	8.1	277.95	6	277.76	274.50	2	43,100	0.00%
2022/03/18	10	273.45	9	273.11	273.00	1	43,130	0.00%
2022/03/17	24.1	275.62	22	274.27	275.00	2.1	42,942	0.00%
2022/03/16	34	261.32	32.2	256.79	255.00	1.8	42,428	0.00%
2022/03/15	26	270.75	18.6	266.95	260.50	7.4	42,269	0.02%
2022/03/14	13	290.92	12	289.38	286.00	1	42,126	0.00%
2022/03/11	14	281.71	12.5	281.66	287.00	1.5	41,766	0.00%
2022/03/10	26.1	287.09	32	286.31	281.00	-5.9	41,630	-0.01%
2022/03/09	61.1	283.43	33	288.23	275.00	28.1	41,146	0.07%
2022/03/08	157.2	285.36	154.1	277.76	273.50	3	40,380	0.01%	大買/大賣/
2022/03/07	43	282.29	41	286.55	287.50	2	39,594	0.01%
2022/03/04	14.2	300.59	15.5	296.67	288.00	-1.3	39,069	0.00%
2022/03/03	88.3	317.14	83.1	318.06	312.00	5.2	38,732	0.01%
2022/03/02	82	297.98	87	304.28	307.00	-5	37,914	-0.01%
2022/03/01	68.3	285.70	66.2	286.08	299.50	2.1	37,091	0.01%
2022/02/25	21	264.00	34.2	267.72	272.50	-13.2	36,252	-0.04%
2022/02/24	34.2	246.05	34	246.74	248.00	0.2	35,583	0.00%
2022/02/23	40.2	246.13	46.4	246.90	245.00	-6.2	34,753	-0.02%
2022/02/22	87	237.12	85	238.09	233.50	2	33,923	0.01%
2022/02/21	15	235.00	14	235.89	239.00	1	33,503	0.00%
2022/02/18	42	236.58	41	235.09	238.50	1	33,774	0.00%
2022/02/17	29	239.26	37	238.07	233.00	-8	33,898	-0.02%
2022/02/16	43	245.80	49	246.36	243.00	-6	33,682	-0.02%
2022/02/15	20.1	238.69	24	236.31	232.00	-4	33,336	-0.01%
2022/02/14	32	233.81	28.2	233.54	231.00	3.8	33,092	0.01%
2022/02/11	57.2	242.37	59	242.31	244.00	-1.8	33,159	-0.01%
2022/02/10	51	239.25	49	240.60	234.00	2	32,875	0.01%
2022/02/09	42.1	231.23	48	232.50	236.50	-5.9	32,706	-0.02%
2022/02/08	24	212.06	27	217.72	224.00	-3	32,424	-0.01%
2022/02/07	7	203.79	6	205.00	209.50	1	32,386	0.00%
2022/01/26	26	205.96	27	204.35	199.50	-1	32,810	0.00%
2022/01/25	117	211.97	118	212.10	205.50	-1	33,233	0.00%	大買/大賣/
2022/01/24	52	210.32	49	210.56	213.50	3	33,695	0.01%
2022/01/21	9	215.50	8	215.88	216.00	1	34,692	0.00%
2022/01/20	30	215.67	53	216.05	219.00	-23	35,430	-0.06%
2022/01/19	25	213.18	22	211.66	215.00	3	36,018	0.01%
2022/01/18	62	215.32	60	215.24	209.00	2	36,701	0.01%
2022/01/17	31	211.03	30.6	211.92	214.50	0.4	37,392	0.00%
2022/01/14	84.7	204.27	66	206.13	213.00	18.7	37,851	0.05%
2022/01/13	26	197.10	27	197.21	200.50	-1	38,128	0.00%
2022/01/12	43	202.31	42	202.40	200.50	1	38,678	0.00%
2022/01/11	32	201.14	32	201.61	199.00	0	39,898	0.00%
2022/01/10	50	207.62	46	208.46	207.00	4	40,656	0.01%
2022/01/07	29.5	211.63	25	207.90	199.00	4.5	41,496	0.01%
2022/01/06	110	210.06	111.1	210.91	211.00	-1.1	41,693	0.00%	大買/大賣/
2022/01/05	62.4	219.27	62	221.25	218.50	0.4	42,783	0.00%
2022/01/04	32.3	223.33	27	222.94	221.00	5.3	44,346	0.01%
2022/01/03	41.2	227.01	36	227.49	226.00	5.2	44,732	0.01%
2021/12/30	6.1	234.48	7.1	235.06	239.00	-1	44,982	0.00%
2021/12/29	32	238.33	28	238.29	238.00	4	44,942	0.01%
2021/12/28	14.2	240.32	17.1	240.72	245.50	-2.9	45,334	-0.01%
2021/12/27	17	248.57	10	244.55	238.50	7	45,452	0.02%
2021/12/24	17	246.91	19	247.82	249.00	-2	45,182	0.00%
2021/12/23	23.1	247.10	86	246.73	243.00	-63	45,107	-0.14%
2021/12/22	64.1	242.64	61.2	242.30	243.00	2.9	44,945	0.01%
2021/12/21	30	226.18	78.2	228.41	238.50	-48.2	44,416	-0.11%
2021/12/20	179	223.31	70	223.45	217.00	109	43,896	0.25%	大買/鉅額交易
2021/12/17	105	222.72	106	222.57	225.50	-1	43,928	0.00%	大買/大賣/
2021/12/16	43.1	207.77	51	212.42	217.50	-7.9	42,868	-0.02%
2021/12/15	32	191.17	39.1	188.64	198.00	-7.1	42,239	-0.02%
2021/12/14	16.3	188.76	13	186.04	180.00	3.3	42,330	0.01%
2021/12/13	8.1	190.69	9	192.89	194.00	-0.9	43,128	0.00%
2021/12/10	5.2	188.90	7	189.36	187.50	-1.8	43,465	0.00%
2021/12/09	21.1	195.15	16	192.47	188.50	5.1	44,281	0.01%
2021/12/08	11	187.09	21	188.76	194.50	-10	44,790	-0.02%
2021/12/07	22	177.43	22	178.30	177.00	0	44,992	0.00%
2021/12/06	8	180.87	1.1	178.55	178.50	6.9	45,320	0.02%
2021/12/03	15	189.87	13.1	188.96	190.00	1.9	45,555	0.00%
2021/12/02	7	186.71	6.2	185.30	184.50	0.8	45,714	0.00%
2021/12/01	11.3	181.50	11	182.27	187.00	0.3	45,984	0.00%
2021/11/30	12	187.38	11	186.73	186.00	1	46,512	0.00%
2021/11/29	9	177.61	9	178.22	183.00	0	47,677	0.00%
2021/11/26	21	177.45	23	179.17	182.00	-2	48,042	0.00%
2021/11/25	13	180.31	11	180.45	176.50	2	47,917	0.00%
2021/11/24	7	180.71	6	180.50	179.00	1	47,883	0.00%
2021/11/23	7	183.93	10	184.30	184.50	-3	48,613	-0.01%
2021/11/22	2	187.75	3	188.67	190.00	-1	48,686	0.00%
2021/11/19	9	194.78	9	191.17	190.50	0	48,565	0.00%
2021/11/18	12.2	199.76	11	197.36	196.00	1.2	48,409	0.00%
2021/11/17	20	201.93	19.3	202.62	206.00	0.7	48,307	0.00%
2021/11/16	16	202.06	14.1	201.14	193.50	1.9	47,897	0.00%
2021/11/15	15	196.27	16	197.72	198.50	-1	47,378	0.00%
2021/11/12	41.1	196.71	40.1	196.83	189.00	1.1	47,110	0.00%
2021/11/11	23.1	190.24	21	189.83	191.00	2.1	46,520	0.00%
2021/11/10	16	187.31	15	187.57	194.00	1	46,153	0.00%
2021/11/09	15	184.77	14	184.89	181.00	1	45,662	0.00%
2021/11/08	32	184.94	48	181.67	181.00	-16	45,141	-0.04%
2021/11/05	36.1	186.50	21	189.69	197.00	15.1	44,724	0.03%
2021/11/04	23	194.54	47.1	194.50	190.50	-24.1	44,059	-0.05%
2021/11/03	28	196.14	38	197.08	193.50	-10	43,471	-0.02%
2021/11/02	37.2	209.80	30	205.07	205.50	7.2	43,072	0.02%
2021/11/01	54	212.99	59	213.20	210.00	-5	42,405	-0.01%
2021/10/29	88.3	206.18	79.5	204.81	201.00	8.8	41,622	0.02%
2021/10/28	23	189.52	33.3	193.69	196.50	-10.3	40,311	-0.03%
2021/10/27	35.1	171.04	62.2	172.03	179.00	-27	39,421	-0.07%
2021/10/26	62.4	169.19	42.2	172.83	163.00	20.2	38,611	0.05%
2021/10/25	51.3	170.78	45	171.66	176.00	6.3	37,727	0.02%
2021/10/22	49	161.69	31.1	160.26	166.50	17.9	36,525	0.05%
2021/10/21	45	154.47	46.5	154.70	151.50	-1.5	35,522	0.00%
2021/10/20	51.1	150.45	48	150.92	153.50	3.1	34,614	0.01%
2021/10/19	70.1	146.31	159.6	147.81	147.50	-89.6	33,683	-0.27%	大賣/
2021/10/18	38	141.12	39	141.92	141.00	-1	32,110	0.00%
2021/10/15	51.4	135.09	50	136.33	143.00	1.4	31,001	0.00%
2021/10/14	82	130.49	26.2	131.08	130.00	55.8	29,551	0.19%
2021/10/13	71	135.54	181	132.62	131.50	-110	28,779	-0.38%	大賣/鉅額交易
2021/10/12	110.1	130.33	86	130.53	133.00	24.1	27,418	0.09%	大買/
2021/10/08	16.1	123.11	25	127.68	130.00	-8.9	25,623	-0.03%
2021/10/07	18	115.11	85.2	113.51	118.50	-67.2	25,160	-0.27%
2021/10/06	99.1	110.22	39	109.12	108.00	60.1	25,003	0.24%
2021/10/05	71	105.27	69	108.02	112.00	2	25,354	0.01%
2021/10/04	17	111.35	33	110.62	109.00	-16	25,273	-0.06%
2021/10/01	12	110.42	13	109.04	107.50	-1	25,585	0.00%
2021/09/30	158	116.34	158	114.65	115.00	0	25,583	0.00%	大買/大賣/
2021/09/29	29	115.57	48	114.68	115.00	-19	25,693	-0.07%
2021/09/28	22	117.75	64	118.35	120.50	-42	25,254	-0.17%
2021/09/27	36	118.53	59.4	116.88	114.50	-23.4	24,602	-0.10%
2021/09/24	108.3	118.68	103	118.75	118.00	5.3	24,250	0.02%	大買/大賣/
2021/09/23	21	113.48	26	112.48	115.50	-5	23,388	-0.02%
2021/09/22	35.2	109.02	34	109.22	106.00	1.2	23,034	0.01%
2021/09/17	34.2	113.21	35	112.13	114.00	-0.8	22,693	0.00%
2021/09/16	242	116.09	121.5	114.79	112.50	120.5	22,132	0.54%	大買/大賣/鉅額交易
2021/09/15	78	111.28	42	111.51	111.50	36	21,085	0.17%
2021/09/14	64.1	111.84	78	112.39	115.00	-13.9	20,608	-0.07%
2021/09/13	50.5	111.57	51	109.95	109.00	-0.5	19,661	0.00%
2021/09/10	29	104.27	43	105.87	110.50	-14	18,802	-0.07%
2021/09/09	23	99.98	21	100.64	100.50	2	18,216	0.01%
2021/09/08	7	97.86	15	97.15	93.40	-8	17,894	-0.04%
2021/09/07	294	103.58	257	98.99	98.30	37	17,543	0.21%	大買/大賣/
2021/09/06	62	112.29	15	111.77	109.00	47	17,535	0.27%
2021/09/03	26	111.40	33	111.12	110.00	-7	17,809	-0.04%
2021/09/02	51	111.02	28	111.11	109.00	23	17,265	0.13%
2021/09/01	32	104.55	34.1	106.08	109.00	-2.1	15,914	-0.01%
2021/08/31	10.1	98.81	7	99.33	99.20	3.1	15,298	0.02%
2021/08/30	22	103.84	23	103.63	103.00	-1	15,046	-0.01%
2021/08/27	19	106.97	16	105.84	103.50	3	15,000	0.02%
2021/08/26	4	102.55	5	104.00	104.00	-1	14,197	-0.01%
2021/08/25	0	0.00	7	95.81	94.80	-7	14,015	-0.05%
2021/08/24	120	94.87	113	94.19	94.30	7	14,283	0.05%	大買/大賣/
2021/08/23	10.1	94.29	12	95.18	94.40	-1.9	14,264	-0.01%
2021/08/20	2	92.10	4	91.80	90.90	-2	14,185	-0.01%
2021/08/19	1	87.00	0	0.00	86.20	1	14,118	0.01%
2021/08/18	95	85.67	96	88.06	89.80	-1	14,353	-0.01%
2021/08/17	5.1	88.37	2	87.10	86.70	3.1	14,560	0.02%
2021/08/16	0	0.00	4	91.28	92.40	-4	14,540	-0.03%
2021/08/13	2	91.75	3	93.13	92.10	-1	14,543	-0.01%
2021/08/12	1	95.50	0	0.00	95.40	1	14,571	0.01%
2021/08/11	2.1	96.90	1	99.60	97.10	1.1	14,663	0.01%
2021/08/10	1	97.30	11	98.27	97.30	-10	14,664	-0.07%
2021/08/09	21	99.39	9	99.30	98.80	12	14,657	0.08%
2021/08/06	23	100.02	19	99.56	99.30	4	14,668	0.03%
2021/08/05	3.4	108.07	2	109.74	106.00	1.3	14,479	0.01%
2021/08/04	6	113.92	6	113.42	108.50	0	14,651	0.00%
2021/08/03	5	111.51	6	112.25	114.50	-1	14,710	-0.01%
2021/08/02	1	111.50	52	110.54	112.00	-51	14,752	-0.35%
2021/07/30	9.1	109.05	30	114.45	112.50	-20.9	14,891	-0.14%
2021/07/29	11	107.36	12	107.96	108.00	-1	14,903	-0.01%
2021/07/28	12	105.83	1.6	109.51	105.00	10.4	15,093	0.07%
2021/07/27	6	120.33	0	0.00	116.50	6	15,783	0.04%
2021/07/26	9.1	119.68	5	119.80	121.50	4.1	16,255	0.03%
2021/07/23	4	112.00	5	113.00	112.50	-1	17,371	-0.01%
2021/07/22	19	113.74	8	117.75	118.50	11	18,178	0.06%
2021/07/21	5	109.00	22	112.20	110.00	-17	18,336	-0.09%
2021/07/20	22	110.66	0	0.00	111.50	22	18,661	0.12%
2021/07/19	3	114.50	2	114.00	118.00	1	18,678	0.01%
2021/07/16	8	109.25	0	0.00	109.00	8	18,767	0.04%
2021/07/15	47.1	103.98	45	108.94	109.00	2.1	18,898	0.01%
2021/07/14	15	111.17	19.6	111.80	114.00	-4.6	18,999	-0.02%
2021/07/13	20	114.79	17	112.09	111.00	3	18,915	0.02%
2021/07/12	26	110.56	31	113.23	110.50	-5	18,689	-0.03%
2021/07/09	12	100.63	13	105.19	106.50	-1	18,206	-0.01%
2021/07/08	30	95.42	25	96.39	97.10	5	18,020	0.03%
2021/07/07	9	88.61	13.2	91.22	91.80	-4.2	17,495	-0.02%
2021/07/06	27	84.31	23	84.83	83.50	4	17,327	0.02%
2021/07/05	2	79.45	3.9	84.53	85.40	-1.9	17,067	-0.01%
2021/07/02	11	76.13	6	76.08	77.70	5	16,992	0.03%
2021/06/30	0	0.00	1	75.40	76.10	-1	17,153	-0.01%
2021/06/29	3	77.90	5	77.12	75.50	-2	17,130	-0.01%
2021/06/28	0	0.00	1	76.20	76.30	-1	16,934	-0.01%
2021/06/25	4	76.48	7	76.77	75.60	-3	16,899	-0.02%
2021/06/24	5	76.94	0	0.00	76.70	5	16,852	0.03%
2021/06/23	15.5	77.19	9	76.52	76.70	6.5	16,816	0.04%
2021/06/22	1.2	76.05	3	75.20	74.80	-1.8	16,677	-0.01%
2021/06/21	4.3	76.22	3	76.63	75.20	1.3	16,606	0.01%
2021/06/18	4	77.50	6	77.08	76.30	-2	16,489	-0.01%
2021/06/17	27	76.53	17	76.48	77.60	10	16,286	0.06%
2021/06/16	6.1	76.95	5	75.26	75.10	1.1	16,105	0.01%
2021/06/15	23	77.70	14	76.95	78.10	9	15,932	0.06%
2021/06/11	17	77.19	22.1	77.86	78.10	-5.1	15,368	-0.03%
2021/06/10	3	71.73	3	71.97	71.00	0	14,589	0.00%
2021/06/09	21.1	70.45	21	69.89	69.80	0.1	14,417	0.00%
2021/06/08	3	71.13	14	71.14	71.40	-11	14,302	-0.08%
2021/06/07	11	69.28	24	70.13	71.10	-13	14,221	-0.09%
2021/06/04	32	70.89	12	71.69	69.10	20	14,091	0.14%
2021/06/03	8	70.46	23	70.53	70.80	-15	13,914	-0.11%
2021/06/02	3	69.30	5	68.92	69.00	-2	13,719	-0.01%
2021/06/01	64	69.20	62	69.99	69.40	2	13,598	0.01%
2021/05/31	14	68.87	11	68.62	68.40	3	13,283	0.02%
2021/05/28	1	67.80	5	67.58	67.50	-4	13,129	-0.03%
2021/05/27	2	66.55	0	0.00	65.60	2	13,009	0.02%
2021/05/26	20	68.05	10	67.08	66.30	10	12,918	0.08%
2021/05/25	30	64.55	31	66.08	67.50	-1	12,631	-0.01%
2021/05/24	2	60.70	22	60.64	61.40	-20	12,312	-0.16%
2021/05/21	15	60.33	6	60.17	59.80	9	12,295	0.07%
2021/05/20	21	59.94	22	59.74	58.80	-1	12,298	-0.01%
2021/05/19	24	58.65	19	59.11	58.20	5	12,244	0.04%
2021/05/18	3	58.03	6	56.02	58.50	-3	12,109	-0.02%
2021/05/17	1	53.40	3	53.37	53.20	-2	12,039	-0.02%
2021/05/14	7	60.57	12	59.38	57.60	-5	11,963	-0.04%
2021/05/13	17	59.64	16.1	60.48	59.50	0.9	11,838	0.01%
2021/05/12	25	61.27	31.3	60.84	59.40	-6.3	11,728	-0.05%
2021/05/11	1	65.20	13	63.15	63.30	-12	11,444	-0.10%
2021/05/10	11	66.99	41	66.84	66.90	-30	11,262	-0.27%
2021/05/07	30	69.71	15	69.21	68.00	15	11,214	0.13%
2021/05/06	6	66.92	16	67.20	67.00	-10	11,047	-0.09%
2021/05/05	57	70.26	22	69.25	66.50	35	10,896	0.32%
2021/05/04	48	70.41	51.4	70.37	73.80	-3.4	10,606	-0.03%
2021/05/03	22.3	71.60	22	70.62	69.80	0.3	10,416	0.00%
2021/04/29	69.5	71.88	73	72.91	74.50	-3.5	10,415	-0.03%
2021/04/28	21	64.34	15	67.00	67.80	6	9,319	0.06%
2021/04/27	9	60.96	1	61.60	61.70	8	8,510	0.09%
2021/04/26	19	61.15	26	61.70	62.60	-7	8,303	-0.08%
2021/04/22	5	57.92	1	59.50	56.50	4	8,021	0.05%
2021/04/21	13	59.44	2	58.80	58.70	11	7,949	0.14%
2021/04/20	5	59.56	13	60.81	61.00	-8	7,961	-0.10%
2021/04/19	19	59.82	1	59.60	59.00	18	7,977	0.23%
2021/04/16	12	58.78	9	59.03	59.50	3	7,882	0.04%
2021/04/15	0	0.00	2	56.90	59.30	-2	7,719	-0.03%
2021/04/14	13	57.86	7	57.76	56.40	6	7,561	0.08%
2021/04/13	2	58.25	2	57.80	57.90	0	7,244	0.00%
2021/04/12	1	58.10	2	59.25	56.90	-1	6,962	-0.01%
2021/04/09	2	59.30	3	58.30	57.50	-1	6,837	-0.01%
2021/04/08	3	56.83	5	56.92	57.20	-2	6,536	-0.03%
2021/04/07	11	56.54	32	54.63	57.40	-21	6,373	-0.33%
2021/04/06	4	53.55	0	0.00	53.40	4	6,225	0.06%
2021/04/01	5	52.10	0	0.00	53.00	5	6,271	0.08%
2021/03/31	14	52.83	1	53.00	52.10	13	6,248	0.21%
2021/03/29	1	52.20	0	0.00	51.90	1	6,285	0.02%
2021/03/19	0	0.00	2	51.00	51.00	-2	6,639	-0.03%
2021/03/18	3	52.33	0	0.00	51.90	3	6,650	0.05%
2021/03/16	1	52.20	0	0.00	51.90	1	6,770	0.01%
2021/03/15	0	0.00	1	51.50	51.60	-1	6,891	-0.01%
2021/03/12	0	0.00	2	51.30	51.00	-2	7,027	-0.03%
2021/03/11	0	50.90	1	51.10	51.00	-1	7,576	-0.01%
2021/03/10	1	50.20	2	50.05	50.10	-1	8,052	-0.01%
2021/03/09	1	49.15	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	1	50.00	49.95	-1	8,096	-0.01%
2021/03/05	2	50.15	2	50.00	49.95	0	8,098	0.00%
2021/03/04	3	51.07	5	51.00	50.90	-2	8,126	-0.02%
2021/03/03	3	51.70	0	0.00	51.90	3	8,098	0.04%
2021/03/02	2	52.65	1	52.20	52.10	1	8,061	0.01%
2021/02/26	1	53.50	0	0.00	53.00	1	8,057	0.01%
2021/02/25	2	53.60	0	0.00	53.40	2	8,060	0.02%
2021/02/24	1	54.60	1	55.00	53.90	0	8,146	0.00%
2021/02/23	2	55.25	0	0.00	55.40	2	8,135	0.02%
2021/02/22	5	56.12	5	56.68	57.30	0	8,151	0.00%
2021/02/19	2	55.55	2	54.90	55.90	0	8,006	0.00%
2021/02/18	1	53.60	1	53.30	54.00	0	7,934	0.00%
2021/02/04	1	53.60	1	52.90	52.20	0	7,859	0.00%
2021/02/03	1	53.60	0	0.00	53.30	1	7,823	0.01%
2021/02/02	0	0.00	2	52.60	52.90	-2	7,771	-0.03%
2021/02/01	2	51.45	0	0.00	51.40	2	7,737	0.03%
2021/01/29	0	0.00	2	53.60	52.20	-2	7,685	-0.03%
2021/01/28	1	53.80	2	53.40	53.40	-1	7,537	-0.01%
2021/01/27	1	52.90	6	52.78	52.50	-5	7,391	-0.07%
2021/01/26	8	52.19	7	52.53	51.10	1	7,215	0.01%
2021/01/25	3	54.67	3	56.20	54.10	0	7,011	0.00%
2021/01/22	2	54.90	8	56.26	57.90	-6	6,417	-0.09%
2021/01/21	2	52.45	10	53.24	52.70	-8	5,889	-0.14%
2021/01/20	2	52.05	0	0.00	51.00	2	5,790	0.03%
2021/01/19	1	52.30	0	0.00	53.00	1	5,727	0.02%
2021/01/18	2	52.15	0	0.00	52.40	2	5,755	0.03%
2021/01/15	6	53.55	16	54.96	53.40	-10	5,758	-0.17%
2021/01/14	0	0.00	1	54.20	54.00	-1	5,626	-0.02%
2021/01/13	3	53.47	9	53.09	54.00	-6	5,539	-0.11%
2021/01/12	0	0.00	10	52.66	52.00	-10	5,405	-0.18%
2021/01/11	5	50.58	3	51.40	51.60	2	5,245	0.04%
2021/01/07	15.7	49.78	5	49.65	49.75	10.7	5,113	0.21%
2021/01/06	3	48.73	1	49.00	49.30	2	5,073	0.04%
2021/01/04	0	0.00	1	51.90	52.20	-1	4,891	-0.02%
2020/12/31	1	51.90	15	50.90	50.90	-14	4,803	-0.29%
2020/12/29	27	52.12	8	51.53	51.90	19	4,740	0.40%
2020/12/24	6	51.20	1	51.20	51.00	5	4,432	0.11%
2020/12/23	3	51.50	3	51.03	51.20	0	4,403	0.00%
2020/12/22	0	0.00	10	49.82	49.65	-10	4,331	-0.23%
2020/12/21	0	0.00	1	49.35	49.20	-1	4,222	-0.02%
2020/12/17	15	49.70	1	50.00	49.80	14	4,147	0.34%
2020/12/15	5	51.60	2	50.90	50.40	3	4,083	0.07%
2020/12/11	4	50.50	2	50.40	49.50	2	3,852	0.05%
2020/12/10	2	50.25	2	52.35	50.70	0	3,835	0.00%
2020/12/09	5	51.36	4	52.00	51.70	1	3,743	0.03%
2020/12/08	3	53.37	27	53.17	52.70	-24	3,599	-0.67%
2020/12/07	17	55.02	13	54.92	55.40	4	3,438	0.12%
2020/12/04	6	52.97	11	51.60	53.40	-5	2,870	-0.17%
2020/12/03	0	0.00	1	48.35	48.55	-1	2,374	-0.04%
2020/12/02	0	0.00	5	48.63	48.50	-5	2,332	-0.21%
2020/12/01	0	0.00	1	48.00	48.00	-1	2,300	-0.04%
2020/11/30	22	48.50	1	48.20	47.95	21	2,292	0.92%
2020/11/27	3	47.08	0	0.00	47.05	3	2,241	0.13%
2020/11/26	0	0.00	3	46.65	46.60	-3	2,249	-0.13%
2020/11/25	3	46.37	2	46.13	46.05	1	2,250	0.04%
2020/11/24	1	47.00	1	47.05	47.00	0	2,210	0.00%
2020/11/23	2	46.88	8	47.15	47.65	-6	2,171	-0.28%
2020/11/20	1	45.10	0	0.00	46.05	1	2,028	0.05%
2020/11/19	2	45.85	1	46.70	45.35	1	1,985	0.05%
2020/11/17	0	0.00	1	45.10	45.35	-1	1,872	-0.05%
2020/11/16	5	45.26	0	0.00	45.15	5	1,890	0.26%
2020/11/09	0	0.00	2	43.50	43.60	-2	1,877	-0.11%
2020/11/02	0	0.00	6	40.75	40.80	-6	2,007	-0.30%
2020/10/28	1	43.05	3	43.08	42.80	-2	2,080	-0.10%
2020/10/27	2	43.25	0	0.00	43.40	2	2,133	0.09%
2020/10/26	6	43.87	0	0.00	43.35	6	2,166	0.28%
2020/10/13	4	43.45	0	0.00	43.25	4	2,988	0.13%
2020/10/06	0	0.00	1	44.55	44.50	-1	3,167	-0.03%
2020/09/30	0	0.00	0.1	43.75	43.85	-0.1	3,455	0.00%
2020/09/24	1	43.00	0	0.00	43.00	1	4,699	0.02%
2020/09/18	0	0.00	2	45.55	45.65	-2	5,792	-0.03%
2020/09/16	0	0.00	1	45.35	45.05	-1	6,332	-0.02%
2020/09/15	1	44.30	0	0.00	45.40	1	6,368	0.02%
2020/09/01	1	44.50	0	0.00	44.95	1	6,706	0.01%
2020/08/26	2	44.20	0	0.00	44.50	2	6,789	0.03%
2020/08/25	0	0.00	3	44.15	44.40	-3	6,849	-0.04%
2020/08/24	1	43.50	0	0.00	43.40	1	6,875	0.01%
2020/08/21	1	43.50	0	0.00	43.50	1	6,903	0.01%
2020/08/20	0	0.00	7	42.41	42.40	-7	6,915	-0.10%
2020/08/19	0	0.00	1	45.05	45.20	-1	6,871	-0.01%
2020/08/18	5	46.00	0	0.00	46.30	5	6,847	0.07%
2020/08/14	1	46.40	0	0.00	47.00	1	6,979	0.01%
2020/08/12	1	46.65	1	46.55	46.60	0	6,993	0.00%
2020/08/11	3	47.70	0	0.00	47.30	3	6,969	0.04%
2020/08/10	0	0.00	10	47.25	47.25	-10	6,966	-0.14%
2020/08/07	0	0.00	3	48.25	48.45	-3	6,937	-0.04%
2020/08/06	2	48.50	0	0.00	47.70	2	6,923	0.03%
2020/08/05	1	48.30	0	0.00	48.60	1	6,887	0.01%
2020/08/04	2	47.50	0	0.00	47.80	2	6,835	0.03%
2020/08/03	0	0.00	1	47.20	47.10	-1	6,806	-0.01%
2020/07/31	2	47.00	0	0.00	47.05	2	6,820	0.03%
2020/07/30	0	0.00	2	47.65	47.80	-2	6,752	-0.03%
2020/07/29	2	46.58	2	46.50	46.95	0	6,725	0.00%
2020/07/28	2	48.85	1	46.20	46.20	1	6,658	0.02%
2020/07/27	11	51.50	13	49.39	49.15	-2	6,524	-0.03%
2020/07/24	21	53.07	10	54.06	52.10	11	6,354	0.17%
2020/07/23	1	51.90	17	53.08	52.90	-16	6,085	-0.26%
2020/07/22	5	51.88	2	52.40	52.50	3	6,034	0.05%
2020/07/21	9	52.06	0	0.00	53.00	9	6,100	0.15%
2020/07/17	2	49.50	1	49.00	48.95	1	6,066	0.02%
2020/07/15	0	0.00	1	50.20	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	1	51.10	51.00	-1	6,004	-0.02%
2020/07/13	1	50.40	1	51.20	51.60	0	5,971	0.00%
2020/07/10	1	50.80	0	0.00	50.80	1	5,933	0.02%
2020/07/09	9	52.98	5	52.42	52.60	4	5,837	0.07%
2020/07/08	4	52.98	5	53.90	54.00	-1	5,663	-0.02%
2020/07/07	7	51.70	17	52.77	51.50	-10	5,429	-0.18%
2020/07/06	4	54.25	6	53.77	54.00	-2	5,261	-0.04%
2020/07/03	29	53.34	17	53.75	52.80	12	5,033	0.24%
2020/07/02	43	48.88	39	49.21	51.30	4	4,544	0.09%
2020/07/01	5	47.25	9	46.95	47.75	-4	4,233	-0.09%
2020/06/30	5	47.91	8	47.34	46.40	-3	4,065	-0.07%
2020/06/29	9	46.69	37	46.72	46.50	-28	3,795	-0.74%
2020/06/24	63	44.93	39	45.01	44.80	24	3,484	0.69%
2020/06/23	5	43.49	1	43.35	43.35	4	3,083	0.13%
2020/06/22	0	0.00	1	42.85	42.70	-1	2,987	-0.03%
2020/06/19	3	42.25	2	42.70	41.00	1	2,984	0.03%
2020/06/18	0	0.00	2	41.65	41.80	-2	2,809	-0.07%
2020/06/17	1	41.75	0	0.00	41.70	1	2,797	0.04%
2020/06/15	0	0.00	1	41.80	41.45	-1	2,862	-0.03%
2020/06/12	5	40.86	9	41.18	41.65	-4	2,889	-0.14%
2020/06/11	1	44.00	2	43.45	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	4	44.50	44.20	-4	2,951	-0.14%
2020/06/09	0	0.00	1	43.95	44.35	-1	2,993	-0.03%
2020/06/08	1	45.00	0	0.00	44.90	1	3,017	0.03%
2020/06/05	3	44.90	0	0.00	44.90	3	2,992	0.10%
2020/06/04	1	44.80	0	0.00	45.00	1	3,007	0.03%
2020/06/02	5	44.47	1	45.50	44.40	4	2,974	0.13%
2020/06/01	9	44.47	0	0.00	45.10	9	2,948	0.31%
2020/05/29	2	44.00	0	0.00	43.60	2	2,905	0.07%
2020/05/25	10	43.75	10	43.50	43.70	0	2,915	0.00%
2020/05/22	10	44.40	10	44.81	43.60	0	2,934	0.00%
2020/05/21	1	43.80	2	43.68	43.95	-1	2,875	-0.03%
2020/05/20	1	42.30	2	42.53	42.30	-1	2,828	-0.04%
2020/05/19	0	0.00	1	41.30	41.95	-1	2,832	-0.04%
2020/05/15	1	42.20	2	42.10	41.35	-1	2,838	-0.04%
2020/05/14	2	43.10	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	3	43.75	43.70	-3	2,869	-0.10%
2020/05/08	3	43.45	0	0.00	43.05	3	2,945	0.10%
2020/05/07	0	0.00	2	43.58	43.55	-2	2,940	-0.07%
2020/05/06	0	0.00	3	42.90	42.60	-3	2,932	-0.10%
2020/04/27	2	42.80	1	42.80	42.80	1	3,171	0.03%
2020/04/24	1	42.60	0	0.00	42.55	1	3,160	0.03%
2020/04/23	2	44.90	3	43.70	45.30	-1	3,036	-0.03%
2020/04/16	3	42.00	0	0.00	41.60	3	3,147	0.10%
2020/04/15	5	41.25	2	41.00	41.80	3	3,291	0.09%
2020/04/13	0	0.00	1	40.45	39.80	-1	3,432	-0.03%
2020/04/09	3	40.50	1	41.15	40.35	2	3,753	0.05%
2020/04/08	1	39.40	1	39.75	41.20	0	3,905	0.00%
2020/04/07	1	38.70	1	38.40	38.80	0	3,875	0.00%
2020/04/06	1	37.45	0	0.00	37.45	1	3,842	0.03%
2020/04/01	1	36.60	1	36.40	36.65	0	3,824	0.00%
2020/03/26	1	36.25	1	36.55	36.50	0	3,829	0.00%
2020/03/25	0	0.00	1	36.10	36.40	-1	3,837	-0.03%
2020/03/23	1	32.00	0	0.00	32.15	1	3,791	0.03%
2020/03/20	5	32.05	0	0.00	32.05	5	3,796	0.13%
2020/03/18	10	33.50	10	32.40	32.35	0	3,768	0.00%
2020/03/17	5	32.70	12	31.93	32.95	-7	3,806	-0.18%
2020/03/16	0	0.00	12	34.80	32.70	-12	3,763	-0.32%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	1	40.45	11	38.58	38.35	-10	3,623	-0.28%
2020/03/10	0	0.00	5	41.85	43.80	-5	3,586	-0.14%
2020/02/27	6	45.46	0	0.00	44.05	6	3,588	0.17%
2020/02/26	6	45.77	0	0.00	45.60	6	3,576	0.17%
2020/02/24	0	0.00	1	47.40	46.80	-1	3,538	-0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	1	48.40	0	0.00	48.90	1	3,514	0.03%
2020/02/17	4	48.58	0	0.00	48.45	4	3,503	0.11%
2020/02/14	5	49.10	1	49.40	49.50	4	3,488	0.11%
2020/02/13	4	50.13	3	50.00	50.00	1	3,453	0.03%
2020/02/12	0	0.00	2	48.85	49.25	-2	3,412	-0.06%
2020/02/07	1	47.05	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	47.80	5	48.50	48.30	-4	3,450	-0.12%
2020/02/05	3	47.28	0	0.00	47.00	3	3,439	0.09%
2020/02/04	0	0.00	5	47.40	48.00	-5	3,428	-0.15%
2020/01/31	1	51.20	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	54.40	3	52.77	52.10	-2	3,523	-0.06%
2020/01/17	3	59.60	0	0.00	58.80	3	3,640	0.08%
2020/01/16	0	0.00	2	59.40	59.10	-2	3,717	-0.05%
2020/01/15	1	59.00	0	58.80	58.90	1	3,685	0.03%
2020/01/14	0	0.00	10	60.90	59.40	-10	3,670	-0.27%
2020/01/13	3	59.40	3	58.60	59.50	0	3,550	0.00%
2020/01/10	10	58.80	1	58.60	58.60	9	3,536	0.25%
2020/01/09	0	0.00	1	58.50	58.30	-1	3,463	-0.03%
2020/01/08	0	0.00	5	56.52	55.70	-5	3,326	-0.15%
2020/01/06	1	57.40	4	57.53	56.60	-3	3,189	-0.09%
2020/01/03	17	60.27	12	60.33	59.00	5	3,236	0.15%
2020/01/02	14	58.67	4	59.20	59.20	10	3,036	0.33%
2019/12/27	0	0.00	1	56.60	56.50	-1	3,048	-0.03%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/24	0	0.00	5	55.80	55.20	-5	3,088	-0.16%
2019/12/23	0	0.00	2	55.60	55.40	-2	3,116	-0.06%
2019/12/20	1	56.60	0	0.00	56.50	1	3,169	0.03%
2019/12/19	1	56.90	1	57.20	56.70	0	3,245	0.00%
2019/12/18	2	56.65	0	0.00	56.20	2	3,316	0.06%
2019/12/16	11	55.50	11	56.23	56.20	0	4,080	0.00%
2019/12/13	6	54.85	1	55.00	55.10	5	4,112	0.12%
2019/12/12	0	0.00	5	57.00	55.80	-5	4,110	-0.12%
2019/12/11	1	54.60	1	55.10	55.00	0	4,047	0.00%
2019/12/05	3	54.33	0	0.00	54.20	3	4,223	0.07%
2019/12/04	0	0.00	17	52.60	52.70	-17	4,295	-0.40%
2019/12/03	0	0.00	1	53.00	53.20	-1	4,334	-0.02%
2019/11/29	1	55.90	0	0.00	55.50	1	4,310	0.02%
2019/11/26	3	56.40	1	56.30	56.50	2	4,448	0.04%
2019/11/25	1	56.00	6	55.47	55.70	-5	4,482	-0.11%
2019/11/22	1	55.50	0	0.00	55.00	1	4,476	0.02%
2019/11/20	0	0.00	1	55.10	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	1	55.30	55.10	-1	4,634	-0.02%
2019/11/18	3	55.33	5	55.70	55.20	-2	4,737	-0.04%
2019/11/15	5	55.10	1	55.70	55.10	4	4,998	0.08%
2019/11/13	10	55.50	2	55.50	55.40	8	5,266	0.15%
2019/11/11	1	54.40	4.6	54.25	54.10	-3.6	5,362	-0.07%
2019/11/08	7	55.90	7	55.71	55.90	0	5,378	0.00%
2019/11/05	1	58.90	1	59.30	58.70	0	5,471	0.00%
2019/11/04	2	58.00	1	58.10	58.00	1	5,545	0.02%
2019/10/31	4	58.00	6	59.13	58.00	-2	5,631	-0.04%
2019/10/30	17	60.18	3	59.90	59.50	14	5,631	0.25%
2019/10/29	7	59.96	4	59.95	60.00	3	5,586	0.05%
2019/10/28	3	60.73	15	60.13	60.60	-12	5,596	-0.21%
2019/10/24	0	0.00	1	58.30	59.00	-1	5,619	-0.02%
2019/10/22	10	56.80	3	56.70	56.70	7	6,112	0.11%
2019/10/18	2	57.00	2	55.60	55.60	0	6,120	0.00%
2019/10/17	3	56.20	3	55.80	56.20	0	6,114	0.00%
2019/10/16	1	55.60	0	0.00	55.20	1	6,171	0.02%
2019/10/14	13	56.18	4	56.40	55.80	9	6,180	0.15%
2019/10/09	5	55.60	3	57.70	55.20	2	6,182	0.03%
2019/10/08	3	58.10	3	58.20	58.10	0	6,080	0.00%
2019/10/04	11	59.16	9	59.09	58.20	2	6,210	0.03%
2019/10/03	1	57.40	0	0.00	57.50	1	6,118	0.02%
2019/09/27	0	0.00	1	57.60	57.80	-1	6,240	-0.02%
2019/09/26	10	59.80	20	59.40	59.40	-10	6,322	-0.16%
2019/09/25	11	59.65	11	59.71	59.60	0	6,379	0.00%
2019/09/24	0	0.00	2	59.50	59.20	-2	6,395	-0.03%
2019/09/23	31	60.95	31	61.37	61.30	0	6,301	0.00%
2019/09/20	38	63.10	20	63.02	60.80	18	6,224	0.29%
2019/09/19	8	61.58	7	61.57	61.60	1	5,795	0.02%
2019/09/18	0	0.00	0	57.50	57.50	0	5,619	0.00%
2019/09/12	0	0.00	1	58.10	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	4	58.70	58.70	-4	5,630	-0.07%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/09	1	58.90	0	0.00	58.00	1	5,544	0.02%
2019/09/06	1	58.80	22	58.91	59.00	-21	5,454	-0.38%
2019/09/05	8	57.90	2	58.05	58.00	6	5,382	0.11%
2019/09/03	0	0.00	2	57.60	56.50	-2	5,439	-0.04%
2019/08/30	2	57.55	1	56.90	56.80	1	5,419	0.02%
2019/08/29	0	0.00	2	56.65	57.00	-2	5,340	-0.04%
2019/08/28	7	55.37	7	55.79	55.50	0	5,235	0.00%
2019/08/26	14	55.11	0	0.00	53.90	14	5,174	0.27%
2019/08/23	2	57.10	1	56.80	56.90	1	5,128	0.02%
2019/08/22	7	56.84	6	56.35	56.40	1	5,109	0.02%
2019/08/21	5	56.78	13	57.80	57.20	-8	5,041	-0.16%
2019/08/20	5	58.76	5	59.18	58.10	0	4,947	0.00%
2019/08/19	1	55.70	4	56.05	56.10	-3	4,697	-0.06%
2019/08/16	8	55.63	8	54.33	54.10	0	4,616	0.00%
2019/08/15	3	53.00	0	0.00	52.80	3	4,413	0.07%
2019/08/14	2	52.90	2	53.55	52.40	0	4,405	0.00%
2019/08/12	14	55.67	10	56.00	55.30	4	4,337	0.09%
2019/08/08	4	55.60	0	0.00	55.70	4	4,286	0.09%
2019/08/07	5	56.30	0	0.00	54.00	5	4,232	0.12%
2019/08/06	3	54.63	4	55.00	55.00	-1	4,193	-0.02%
2019/08/05	5	59.58	0	0.00	56.60	5	4,101	0.12%
2019/07/31	0	0.00	1	61.20	62.90	-1	3,997	-0.03%
2019/07/30	3	62.97	2	61.20	60.40	1	3,974	0.03%
2019/07/29	1	62.80	2	63.00	63.40	-1	3,861	-0.03%
2019/07/26	7	62.97	7	62.59	63.50	0	3,813	0.00%
2019/07/25	11	62.39	7	63.06	61.50	4	3,734	0.11%
2019/07/24	1	57.30	3	60.50	60.70	-2	3,387	-0.06%
2019/07/18	5	54.40	5	53.20	53.20	0	3,432	0.00%
2019/07/17	0	0.00	1	55.20	56.00	-1	3,407	-0.03%
2019/07/15	4	56.83	2	56.00	55.90	2	3,586	0.06%
2019/07/12	0	0.00	4	56.10	56.40	-4	3,660	-0.11%
2019/07/11	6	55.75	6	56.28	56.80	0	3,642	0.00%
2019/07/10	15	54.77	10	54.44	55.30	5	3,519	0.14%
2019/07/09	0	0.00	3	53.43	54.00	-3	3,451	-0.09%
2019/07/08	1	52.80	1	52.40	52.20	0	3,411	0.00%
2019/07/05	1	54.00	2	54.00	54.50	-1	3,418	-0.03%
2019/07/04	2	53.50	1.6	52.94	53.70	0.4	3,400	0.01%
2019/07/03	3	52.50	1	51.60	51.10	2	3,368	0.06%
2019/07/02	0	0.00	1	51.00	52.00	-1	3,268	-0.03%
2019/06/27	0	0.00	1	48.80	48.60	-1	3,217	-0.03%
2019/06/26	15	48.50	15	48.45	48.45	0	3,205	0.00%
2019/06/25	25	50.06	23	49.00	48.35	2	3,182	0.06%
2019/06/17	0	0.00	1	47.15	46.80	-1	2,986	-0.03%
2019/06/14	0	0.00	1	47.20	46.85	-1	3,038	-0.03%
2019/06/12	1	48.00	0	0.00	48.00	1	3,022	0.03%
2019/05/31	0	0.00	1	44.75	43.90	-1	2,969	-0.03%
2019/05/29	1	43.50	0	0.00	43.50	1	3,005	0.03%
2019/05/28	0	0.00	1	42.20	42.80	-1	3,041	-0.03%
2019/05/24	2	41.80	0	0.00	41.75	2	3,106	0.06%
2019/05/22	1	43.90	2	44.08	44.15	-1	3,132	-0.03%
2019/05/21	1	42.85	1	42.95	43.15	0	3,483	0.00%
2019/05/09	2	48.53	3	47.87	46.65	-1	3,687	-0.03%
2019/05/08	0	0.00	1	48.80	48.60	-1	3,657	-0.03%
2019/05/06	0	0.00	1	50.00	49.95	-1	3,669	-0.03%
2019/05/02	3	51.57	2	51.00	50.70	1	3,654	0.03%
2019/04/29	0	0.00	3	50.43	49.55	-3	3,696	-0.08%
2019/04/26	0	0.00	1	49.75	50.50	-1	3,621	-0.03%
2019/04/25	2	50.10	7	50.47	50.60	-5	3,583	-0.14%
2019/04/24	2	49.20	2	49.23	48.60	0	3,463	0.00%
2019/04/23	0	0.00	4	47.91	47.85	-4	3,476	-0.12%
2019/04/22	4	50.55	0	0.00	49.05	4	3,485	0.11%
2019/04/19	2	48.73	1	49.20	49.80	1	3,458	0.03%
2019/04/18	4	47.85	5	48.13	47.75	-1	3,312	-0.03%
2019/04/17	2	47.53	4	47.29	47.15	-2	3,229	-0.06%
2019/04/16	1	47.15	0	0.00	47.05	1	3,235	0.03%
2019/04/15	3	46.35	1	47.05	47.15	2	3,240	0.06%
2019/04/10	1	47.20	0	0.00	47.40	1	3,284	0.03%
2019/04/09	2	47.30	1	47.45	46.70	1	3,271	0.03%
2019/04/08	1	46.40	0	0.00	45.85	1	3,231	0.03%
2019/04/03	0	0.00	3	45.97	45.60	-3	3,397	-0.09%
2019/04/02	3	44.90	1	45.80	45.80	2	3,448	0.06%
2019/04/01	0	0.00	1	45.00	44.45	-1	3,397	-0.03%
2019/03/29	1	44.45	0	0.00	44.55	1	3,373	0.03%
2019/03/28	2	44.10	1	44.30	44.20	1	3,423	0.03%
2019/03/27	0	0.00	1	43.95	44.00	-1	3,437	-0.03%
2019/03/26	10	44.40	10	44.15	44.10	0	3,439	0.00%
2019/03/25	2	44.53	0	0.00	44.10	2	3,434	0.06%
2019/03/20	2	47.00	2	46.60	46.25	0	3,405	0.00%
2019/03/19	2	46.38	4	45.84	46.40	-2	3,401	-0.06%
2019/03/15	0	0.00	4	44.48	44.85	-4	3,355	-0.12%
2019/03/14	58	44.74	58	44.10	44.00	0	3,365	0.00%
2019/03/13	30	44.15	30	44.79	44.65	0	3,399	0.00%
2019/03/12	0	0.00	1	44.00	43.80	-1	3,412	-0.03%
2019/03/08	2	43.30	1	43.70	43.80	1	3,525	0.03%
2019/03/07	1	44.00	1	43.95	43.90	0	3,573	0.00%
2019/03/06	1	44.10	0	0.00	44.20	1	3,639	0.03%
2019/02/27	4	46.94	17	45.97	45.95	-13	3,874	-0.34%
2019/02/26	0	0.00	2	48.85	48.00	-2	3,834	-0.05%
2019/02/25	1	48.05	0	0.00	47.85	1	3,907	0.03%
2019/02/22	2	48.83	3	48.22	48.00	-1	3,955	-0.03%
2019/02/21	5	48.61	3	47.65	48.65	2	4,044	0.05%
2019/02/20	36	49.97	18	51.12	48.30	18	4,041	0.45%
2019/02/19	1	45.35	31	48.03	48.85	-30	3,713	-0.81%
2019/02/15	0	0.00	43	43.04	43.30	-43	3,522	-1.22%
2019/02/14	65	43.35	22	43.94	43.70	43	3,512	1.22%
2019/02/13	30	43.00	0	0.00	43.00	30	3,482	0.86%
2019/02/12	2	43.20	1	43.90	43.35	1	3,456	0.03%
2019/02/11	3	43.00	0	0.00	43.70	3	3,445	0.09%
2019/01/29	1	43.90	1	44.00	43.35	0	3,481	0.00%
2019/01/28	0	0.00	1	44.60	44.40	-1	3,505	-0.03%
2019/01/25	1	44.15	6	44.14	44.10	-5	3,574	-0.14%
2019/01/24	5	43.70	0	0.00	43.65	5	3,590	0.14%
2019/01/21	0	0.00	4	43.60	44.50	-4	3,757	-0.11%
2019/01/18	2	42.65	2	42.05	42.20	0	3,761	0.00%
2019/01/17	0	0.00	1	43.60	42.25	-1	3,816	-0.03%
2019/01/15	2	43.15	0	0.00	43.20	2	3,927	0.05%
2019/01/14	0	0.00	22	42.63	43.30	-22	3,847	-0.57%
2019/01/10	1	41.75	0	0.00	41.60	1	3,810	0.03%
2019/01/08	0	0.00	1	41.55	41.10	-1	3,839	-0.03%
2019/01/07	2	40.40	0	0.00	40.10	2	3,844	0.05%
2019/01/04	2	39.43	10	39.55	39.10	-8	3,894	-0.21%
2019/01/03	3	41.10	5	40.65	40.65	-2	3,914	-0.05%
2019/01/02	12	42.57	1	43.70	42.60	11	3,940	0.28%
2018/12/28	6	42.35	5	42.32	42.30	1	3,955	0.03%
2018/12/27	10	41.80	1	42.30	41.40	9	4,015	0.22%
2018/12/26	13	44.24	40	44.49	41.00	-27	4,045	-0.67%
2018/12/25	1	40.70	2	42.23	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	1	40.15	41.20	-1	3,875	-0.03%
2018/12/21	10	40.30	0	0.00	39.10	10	3,897	0.26%
2018/12/14	5	40.25	5	40.45	40.45	0	4,155	0.00%
2018/12/13	0	0.00	1	40.95	40.60	-1	4,160	-0.02%
2018/12/12	1	41.65	1	41.60	41.50	0	4,166	0.00%
2018/12/06	0	0.00	10	38.80	39.50	-10	4,326	-0.23%
2018/12/04	1	42.50	0	0.00	41.80	1	4,542	0.02%
2018/12/03	1	42.50	0	0.00	42.00	1	4,711	0.02%
2018/11/30	10	40.90	0	0.00	40.90	10	4,696	0.21%
2018/11/29	20	40.90	0	0.00	41.00	20	4,804	0.42%
2018/11/28	2	39.45	1	40.35	40.15	1	5,009	0.02%
2018/11/27	1	38.20	0	0.00	39.10	1	5,358	0.02%
2018/11/22	3	37.42	4	37.16	36.10	-1	5,414	-0.02%
2018/11/20	3	36.43	1	36.65	36.25	2	5,245	0.04%
2018/11/19	1	37.25	0	0.00	37.25	1	5,169	0.02%
2018/11/16	1	34.30	0	0.00	33.90	1	5,164	0.02%
2018/11/12	0	0.00	1	32.70	32.60	-1	5,232	-0.02%
2018/11/08	1	33.65	0	0.00	33.20	1	5,324	0.02%
2018/11/02	2	34.25	0	0.00	33.75	2	5,406	0.04%
2018/11/01	2	32.33	1	32.50	32.80	1	5,375	0.02%
2018/10/31	1	31.10	0	0.00	32.00	1	5,331	0.02%
2018/10/30	0	0.00	3	30.07	30.40	-3	5,274	-0.06%
2018/10/29	1	29.65	0	0.00	29.60	1	5,226	0.02%
2018/10/26	3	31.67	0	0.00	29.80	3	5,098	0.06%
2018/10/24	2	37.80	0	0.00	36.00	2	5,014	0.04%
2018/10/23	1	38.60	0	0.00	39.00	1	4,968	0.02%
2018/10/18	1	42.00	0	0.00	42.30	1	4,942	0.02%
2018/10/16	0	0.00	1	41.50	41.40	-1	4,941	-0.02%
2018/10/12	2	38.20	3	38.48	39.60	-1	5,006	-0.02%
2018/10/11	1	38.75	3	39.05	38.70	-2	4,972	-0.04%
2018/10/09	3	43.75	15	43.20	43.00	-12	4,970	-0.24%
2018/10/08	2	46.80	2	45.30	45.70	0	4,961	0.00%
2018/10/05	3	46.45	1	44.95	45.00	2	5,005	0.04%
2018/10/03	0	0.00	1	51.10	50.50	-1	4,879	-0.02%
2018/10/01	15	54.80	0	0.00	55.00	15	4,825	0.31%
2018/09/27	1	55.50	1	56.00	55.20	0	4,844	0.00%
2018/09/26	4	57.95	0	0.00	56.90	4	4,878	0.08%
2018/09/21	1	57.10	1	58.50	58.50	0	4,855	0.00%
2018/09/20	1	60.30	0	0.00	60.20	1	4,731	0.02%
2018/09/14	0	0.00	1	66.00	65.60	-1	4,546	-0.02%
2018/09/12	2	68.95	1	66.10	64.70	1	4,494	0.02%
2018/09/11	2	68.85	2	69.50	68.40	0	4,384	0.00%
2018/09/10	16	65.93	2	68.50	70.50	14	4,312	0.32%
2018/09/07	5	69.90	11	69.00	69.90	-6	4,199	-0.14%
2018/09/06	1	68.60	5	67.80	67.80	-4	3,989	-0.10%
2018/09/05	3	68.60	8	69.00	68.50	-5	3,943	-0.13%
2018/09/04	0	0.00	5	69.10	67.50	-5	3,797	-0.13%
2018/09/03	5	74.06	4	70.35	69.50	1	3,528	0.03%
2018/08/31	10	65.75	0	0.00	71.60	10	3,104	0.32%
2018/08/30	1	63.70	0	0.00	65.10	1	2,952	0.03%
2018/08/27	0	0.00	2	64.10	63.80	-2	2,992	-0.07%
2018/08/24	0	0.00	1	64.00	64.00	-1	3,033	-0.03%
2018/08/22	0	0.00	3	63.57	63.00	-3	2,979	-0.10%
2018/08/21	0	0.00	5	63.00	63.00	-5	2,969	-0.17%
2018/08/17	1	61.70	1	62.10	62.00	0	3,034	0.00%
2018/08/16	1	60.90	0	0.00	62.50	1	3,013	0.03%
2018/08/15	1	59.20	6	60.87	61.00	-5	2,975	-0.17%
2018/08/14	0	0.00	2.2	59.27	61.00	-2.2	2,934	-0.07%
2018/08/13	0.2	59.60	0	0.00	60.10	0.2	2,889	0.01%
2018/08/10	0	0.00	1	59.50	60.10	-1	2,842	-0.04%
2018/08/09	2	59.80	2	59.20	59.10	0	2,820	0.00%
2018/08/08	0	0.00	6	60.43	61.50	-6	2,780	-0.22%
2018/08/07	3	58.90	0	0.00	58.90	3	2,726	0.11%
2018/08/03	1	60.20	2	59.80	58.90	-1	2,777	-0.04%
2018/08/02	2	60.55	1	59.80	59.90	1	2,774	0.04%
2018/08/01	0	0.00	1	60.80	60.70	-1	2,802	-0.04%
2018/07/31	12	59.79	0	0.00	60.00	12	2,849	0.42%
2018/07/30	6	62.05	8	62.44	61.80	-2	2,872	-0.07%
2018/07/26	2	64.75	0	0.00	64.20	2	2,901	0.07%
2018/07/24	0	0.00	1	66.10	66.10	-1	3,197	-0.03%
2018/07/23	1	66.60	1	66.50	66.70	0	3,327	0.00%
2018/07/20	4	67.13	2	67.30	67.30	2	3,361	0.06%
2018/07/19	1	65.20	1	65.20	65.00	0	3,421	0.00%
2018/07/17	2	68.40	0	0.00	66.50	2	3,454	0.06%
2018/07/16	12	67.54	12	66.25	66.90	0	3,442	0.00%
2018/07/13	1	64.60	1	65.10	67.10	0	3,460	0.00%
2018/07/05	1	62.40	1	63.00	62.70	0	3,588	0.00%
2018/07/04	0	0.00	10	63.10	62.90	-10	3,656	-0.27%
2018/06/11	0	0.00	5	62.96	62.50	-5	4,307	-0.12%
2018/06/07	5	65.30	5	64.90	64.20	0	4,605	0.00%
2018/06/06	5	65.10	0	0.00	64.00	5	4,744	0.11%
2018/06/05	1	64.70	6	64.70	64.60	-5	4,821	-0.10%
2018/06/01	1	62.40	6	65.05	64.30	-5	5,148	-0.10%
2018/05/30	14	62.36	1	62.30	62.30	13	6,196	0.21%
2018/05/29	10	63.99	1	63.70	63.80	9	6,348	0.14%
2018/05/28	2	64.05	1	64.70	64.00	1	6,402	0.02%
2018/05/25	6	66.28	6	66.02	66.10	0	6,506	0.00%
2018/05/24	1	61.90	1	63.00	63.00	0	6,547	0.00%
2018/05/23	2	61.80	2	61.85	61.20	0	6,644	0.00%
2018/05/22	1	62.50	4	63.03	62.80	-3	6,739	-0.04%
2018/05/21	1	62.60	3	63.33	63.00	-2	6,948	-0.03%
2018/05/18	34	63.17	0	0.00	62.50	34	7,111	0.48%
2018/05/17	1	65.50	1	65.20	64.50	0	7,297	0.00%
2018/05/16	2	65.30	2	65.80	66.00	0	7,551	0.00%
2018/05/15	0	0.00	1	66.10	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	1	65.80	66.50	-1	7,920	-0.01%
2018/05/11	0	0.00	1	68.70	65.50	-1	8,085	-0.01%
2018/05/09	5	66.38	4	66.20	66.30	1	8,402	0.01%
2018/05/08	1	66.50	0	0.00	67.40	1	8,699	0.01%
2018/05/07	3	69.60	3	68.10	68.10	0	8,877	0.00%
2018/05/04	2	67.30	0	0.00	66.50	2	9,589	0.02%
2018/05/03	2	67.60	12	66.51	68.40	-10	10,151	-0.10%
2018/05/02	14	67.30	9	67.10	66.60	5	10,875	0.05%
2018/04/30	7	65.91	35	66.01	67.00	-28	11,082	-0.25%
2018/04/27	7	58.21	5	59.52	62.00	2	10,952	0.02%
2018/04/26	0	0.00	11	60.31	59.70	-11	10,891	-0.10%
2018/04/25	23	60.18	25	61.68	60.00	-2	10,922	-0.02%
2018/04/23	0	0.00	1	66.50	67.00	-1	10,954	-0.01%
2018/04/20	3	67.53	0	0.00	67.10	3	11,109	0.03%
2018/04/19	0	0.00	7.1	67.94	68.80	-7.1	11,216	-0.06%
2018/04/18	2	64.60	3	65.70	65.20	-1	11,206	-0.01%
2018/04/16	1	67.50	4	66.93	66.80	-3	11,251	-0.03%
2018/04/13	1	65.20	2	65.40	65.00	-1	11,315	-0.01%
2018/04/12	1	66.10	0	0.00	66.00	1	11,398	0.01%
2018/04/11	18	66.33	12	65.89	65.70	6	11,398	0.05%
2018/04/10	9	71.11	16	71.56	70.00	-7	11,276	-0.06%
2018/04/09	1	69.80	11.2	70.30	70.20	-10.2	11,241	-0.09%
2018/04/02	0	0.00	1	70.40	70.00	-1	11,248	-0.01%
2018/03/31	10	69.50	0	0.00	69.40	10	11,250	0.09%
2018/03/29	0	0.00	11	69.41	69.40	-11	11,386	-0.10%
2018/03/28	3	70.10	2	70.25	69.30	1	11,411	0.01%
2018/03/27	4	71.08	4.6	70.97	70.90	-0.6	11,389	-0.01%
2018/03/26	0	0.00	200	70.87	69.50	-200	11,401	-1.75%	大賣/鉅額交易
2018/03/23	21	70.03	0	0.00	71.00	21	11,432	0.18%
2018/03/22	2	72.55	4	73.05	72.00	-2	11,569	-0.02%
2018/03/21	17	75.07	7	75.84	73.50	10	11,517	0.09%
2018/03/20	1	74.90	3	74.03	74.00	-2	11,444	-0.02%
2018/03/19	11	74.15	16	73.41	73.80	-5	11,444	-0.04%
2018/03/15	0	0.00	3	72.73	73.00	-3	11,464	-0.03%
2018/03/14	30	72.50	26	72.06	72.60	4	11,486	0.03%
2018/03/13	4	71.70	15	71.71	73.20	-11	11,526	-0.10%
2018/03/12	15	69.76	5	70.48	69.10	10	11,502	0.09%
2018/03/09	9	71.83	25	72.44	71.00	-16	11,640	-0.14%
2018/03/08	4	75.33	7	75.64	74.60	-3	11,780	-0.03%
2018/03/07	23	75.89	17	75.90	73.80	6	11,676	0.05%
2018/03/06	40	78.34	21	78.91	77.50	19	11,716	0.16%
2018/03/05	10	73.59	19	74.62	75.40	-9	11,460	-0.08%
2018/03/02	2	67.30	3	68.30	68.60	-1	11,349	-0.01%
2018/03/01	10	66.64	6	66.78	66.70	4	11,392	0.04%
2018/02/27	29	66.43	16	67.42	67.90	13	11,572	0.11%
2018/02/26	15	67.17	10	66.83	66.20	5	11,445	0.04%
2018/02/23	0	0.00	15	70.27	68.60	-15	11,346	-0.13%
2018/02/22	24	69.66	36	69.61	68.80	-12	11,322	-0.11%
2018/02/21	6	69.67	10	70.00	71.10	-4	11,333	-0.04%
2018/02/12	22	67.24	7	68.03	66.20	15	11,211	0.13%
2018/02/09	32	68.38	30	68.19	68.20	2	11,239	0.02%
2018/02/08	21	70.90	5	69.54	69.10	16	11,150	0.14%
2018/02/07	2	72.90	4	74.68	74.90	-2	10,986	-0.02%
2018/02/06	4	69.38	5	69.08	68.10	-1	10,953	-0.01%
2018/02/05	4	73.65	6	73.25	74.00	-2	10,852	-0.02%
2018/02/02	4	78.03	2	78.70	78.10	2	10,763	0.02%
2018/02/01	26	80.22	28	78.90	77.90	-2	10,709	-0.02%
2018/01/31	9.4	78.35	9	79.31	81.80	0.4	10,660	0.00%
2018/01/30	5	80.66	3	80.03	79.80	2	10,623	0.02%
2018/01/29	5	80.50	5	81.04	82.80	0	10,536	0.00%
2018/01/26	9	73.57	21.3	75.69	75.90	-12.3	9,824	-0.12%
2018/01/25	233	73.53	18	70.56	69.00	215	9,269	2.32%	大買/鉅額交易
2018/01/24	0	0.00	30.5	67.80	68.30	-30.5	8,504	-0.36%
2018/01/23	12	63.53	1	62.20	62.10	11	8,168	0.13%
2018/01/19	0	0.00	3	62.00	61.70	-3	8,102	-0.04%
2018/01/16	0	0.00	1	61.80	63.50	-1	7,915	-0.01%
2018/01/12	0	0.00	1	56.20	57.20	-1	7,865	-0.01%
2018/01/09	2	59.65	0	0.00	58.30	2	7,737	0.03%
2018/01/08	1	60.60	0	0.00	60.00	1	7,653	0.01%
2018/01/05	0	0.00	1	58.80	58.50	-1	7,547	-0.01%
2018/01/04	0	0.00	1	60.10	59.70	-1	7,531	-0.01%
2018/01/03	16.2	58.70	0	0.00	60.30	16.2	7,503	0.22%