智原 (3035)-元富-信義券商分點個股進出

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
297.0
漲跌
▼7.0
漲幅
-2.30%
成交量
17,657張
產業
上市半導體類股
1462人加入追蹤

立即追蹤
本地時間:14:30(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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/05/28	25.5	295.17	22	294.73	304.00	3.5	7,264	0.05%
2024/05/27	6	277.83	2	282.00	277.50	4	6,974	0.06%
2024/05/24	11	277.45	9.1	275.79	275.50	1.9	7,073	0.03%
2024/05/23	5.1	272.73	1	272.50	272.50	4.1	7,128	0.06%
2024/05/22	1	277.50	1	277.50	277.50	0	7,314	0.00%
2024/05/21	3	278.33	1	277.00	277.00	2	7,563	0.03%
2024/05/20	2	276.75	4	280.38	280.50	-2	8,079	-0.02%
2024/05/17	3	276.67	0	0.00	277.00	3	8,352	0.04%
2024/05/16	4	277.75	9	278.61	278.50	-5	8,603	-0.06%
2024/05/15	10.1	274.80	7	280.71	272.50	3.1	8,787	0.03%
2024/05/14	14	278.00	6.1	277.27	279.00	7.9	9,059	0.09%
2024/05/13	3	272.67	1	274.50	272.00	2	9,141	0.02%
2024/05/10	2	272.76	23	270.07	273.00	-21	9,396	-0.22%
2024/05/09	1.1	278.05	1.1	282.73	276.50	0	9,548	0.00%
2024/05/08	0.1	282.00	2	281.75	282.00	-2	9,612	-0.02%
2024/05/07	3	280.00	1	282.00	281.00	2	9,742	0.02%
2024/05/06	2	288.72	1	291.00	285.00	1	9,809	0.01%
2024/05/02	2	289.00	2	290.26	288.50	0	10,181	0.00%
2024/04/30	5	295.50	5.3	295.71	294.00	-0.3	10,399	0.00%
2024/04/29	58	299.04	53.4	299.75	297.50	4.6	10,499	0.04%
2024/04/26	38.4	292.17	17.2	296.17	295.50	21.2	10,648	0.20%
2024/04/25	13.1	281.78	13	283.38	279.00	0.1	10,729	0.00%
2024/04/24	32.1	295.84	31	297.39	294.50	1.1	10,820	0.01%
2024/04/23	9	293.17	5	293.00	295.00	4	11,021	0.04%
2024/04/22	1.4	301.16	4	297.50	290.00	-2.6	11,541	-0.02%
2024/04/19	26.5	309.45	32	316.68	306.00	-5.5	11,660	-0.05%
2024/04/18	12.1	320.93	9	319.00	322.00	3.1	12,058	0.03%
2024/04/17	13.1	316.04	13	317.27	314.00	0.1	12,758	0.00%
2024/04/16	9.1	315.54	8	310.15	313.00	1.1	12,920	0.01%
2024/04/15	1.1	316.51	3	315.67	312.50	-1.9	13,093	-0.01%
2024/04/12	1.8	319.73	1.1	320.17	323.00	0.8	13,337	0.01%
2024/04/11	6.3	323.30	0.1	327.00	318.50	6.3	13,637	0.05%
2024/04/10	1.1	329.50	2	331.00	329.00	-0.9	13,758	-0.01%
2024/04/09	5.5	334.23	13	330.54	329.00	-7.5	14,098	-0.05%
2024/04/08	5.7	340.09	3	342.83	338.00	2.7	14,140	0.02%
2024/04/03	0.3	344.79	2	346.00	345.00	-1.7	14,171	-0.01%
2024/04/02	17	348.24	6	349.83	347.50	11	14,312	0.08%
2024/04/01	1	353.50	2.1	350.72	349.00	-1.1	14,392	-0.01%
2024/03/29	3	343.67	4.2	344.75	344.00	-1.2	14,472	-0.01%
2024/03/28	2.1	336.87	2	341.75	334.50	0.1	14,504	0.00%
2024/03/27	0.1	340.42	1	339.50	338.00	-0.9	14,643	-0.01%
2024/03/26	3.1	341.84	2	339.50	339.50	1.1	14,942	0.01%
2024/03/25	7.1	351.95	4.1	358.10	349.00	3	15,108	0.02%
2024/03/22	1	350.00	1	353.94	351.50	0	15,234	0.00%
2024/03/21	0.3	348.31	3	347.50	345.50	-2.7	15,435	-0.02%
2024/03/20	2.1	352.64	1	352.50	347.50	1.1	15,647	0.01%
2024/03/19	5.4	352.90	5	349.80	350.00	0.4	15,930	0.00%
2024/03/18	8.1	355.60	4	354.13	359.00	4.1	16,292	0.03%
2024/03/15	73	354.48	71	362.83	354.50	2	16,844	0.01%
2024/03/14	2.1	361.43	3	361.83	362.00	-0.9	16,946	-0.01%
2024/03/13	2.4	350.68	7.1	351.76	345.00	-4.7	17,056	-0.03%
2024/03/12	3.1	362.93	0	0.00	361.50	3.1	17,194	0.02%
2024/03/11	4	366.63	1	372.50	363.00	3	17,407	0.02%
2024/03/08	11	372.72	2	380.00	362.50	9	17,626	0.05%
2024/03/07	9.2	380.78	2	385.75	375.00	7.2	17,877	0.04%
2024/03/06	15.2	388.60	7	389.21	392.00	8.2	18,100	0.05%
2024/03/05	16	402.94	13	409.96	401.00	3	18,356	0.02%
2024/03/04	9	405.78	13.2	407.24	403.00	-4.2	18,934	-0.02%
2024/03/01	17.8	398.80	21.1	397.95	398.50	-3.3	19,232	-0.02%
2024/02/29	8.1	387.01	10	387.70	387.00	-1.9	19,198	-0.01%
2024/02/27	10	383.30	12	384.17	382.00	-2	19,253	-0.01%
2024/02/26	11.6	380.74	6	381.33	380.00	5.6	19,419	0.03%
2024/02/23	12.2	388.62	18	387.69	386.00	-5.8	19,620	-0.03%
2024/02/22	9.2	386.39	10	388.65	382.00	-0.8	19,604	0.00%
2024/02/21	14.8	384.74	3	385.22	380.00	11.7	19,883	0.06%
2024/02/20	3.3	405.32	2	409.50	400.00	1.3	19,888	0.01%
2024/02/19	13.3	430.01	8	432.38	415.00	5.3	19,708	0.03%
2024/02/16	16.4	443.45	18	452.17	441.50	-1.6	19,710	-0.01%
2024/02/15	25	447.42	18.1	446.79	455.00	6.9	19,626	0.04%
2024/02/05	11.1	419.00	10	423.20	418.00	1.1	19,452	0.01%
2024/02/02	15	427.43	12	421.38	421.00	3	19,498	0.02%
2024/02/01	4.1	416.40	1	410.50	411.00	3.1	19,353	0.02%
2024/01/31	10	419.41	15	419.10	416.50	-5	19,344	-0.03%
2024/01/30	12	428.17	16	424.97	430.00	-4	19,350	-0.02%
2024/01/29	3	419.99	3	421.00	420.50	0	19,371	0.00%
2024/01/26	10	425.15	7	432.21	422.00	3	19,472	0.02%
2024/01/25	14	438.21	30	431.82	439.50	-16	19,553	-0.08%
2024/01/24	10.5	427.15	8.2	427.83	429.00	2.4	19,605	0.01%
2024/01/23	14.3	440.61	15.3	441.50	437.00	-1	19,739	-0.01%
2024/01/22	31	444.50	33	441.15	448.00	-2	19,787	-0.01%
2024/01/19	21	432.67	34	435.79	430.00	-13	19,771	-0.07%
2024/01/18	30	422.35	32	424.56	423.50	-2	19,624	-0.01%
2024/01/17	48	432.03	41	432.77	428.00	7	19,804	0.04%
2024/01/16	31.1	428.34	30	427.33	429.50	1.1	19,718	0.01%
2024/01/15	24.1	415.15	18	419.25	411.50	6.1	19,409	0.03%
2024/01/12	171.3	420.05	168.1	423.66	421.50	3.2	19,403	0.02%	大買/大賣/
2024/01/11	59	405.22	56.3	401.26	422.50	2.7	19,203	0.01%
2024/01/10	20	382.83	16	379.75	387.00	4	18,815	0.02%
2024/01/09	20	379.20	21.1	380.64	375.50	-1.1	19,198	-0.01%
2024/01/08	23	380.69	22	384.05	377.00	1	19,208	0.01%
2024/01/05	32	380.95	35.5	378.16	384.00	-3.5	19,186	-0.02%
2024/01/04	13	370.92	11.1	368.68	372.00	1.9	19,117	0.01%
2024/01/03	7.2	370.08	11.2	368.19	373.00	-4	19,381	-0.02%
2024/01/02	12	357.50	15	357.67	360.00	-3	19,188	-0.02%
2023/12/29	6.1	355.67	8.1	355.32	357.00	-2	19,396	-0.01%
2023/12/28	14	354.54	12	363.21	354.50	2	19,425	0.01%
2023/12/27	6	362.17	8	360.50	362.50	-2	19,385	-0.01%
2023/12/26	10	361.50	10	363.15	361.00	0	19,483	0.00%
2023/12/25	8	356.50	15	358.67	357.00	-7	19,539	-0.04%
2023/12/22	4	357.00	19	355.50	358.00	-15	19,741	-0.08%
2023/12/21	18.3	353.21	14	354.68	350.50	4.3	19,791	0.02%
2023/12/20	20	367.95	15	372.80	365.50	5	19,736	0.03%
2023/12/19	10	370.85	13.1	369.08	373.50	-3.1	19,880	-0.02%
2023/12/18	8	370.44	7.3	367.22	367.00	0.7	20,079	0.00%
2023/12/15	17.1	364.13	20	369.73	361.00	-2.9	20,106	-0.01%
2023/12/14	6	371.40	8	371.13	369.00	-2	20,167	-0.01%
2023/12/13	17.1	371.70	13	372.12	368.00	4.1	20,049	0.02%
2023/12/12	24	381.52	29.1	378.18	382.50	-5.1	20,136	-0.03%
2023/12/11	20.1	365.74	12	369.96	361.50	8.1	19,961	0.04%
2023/12/08	13	365.00	17.1	364.60	370.00	-4.1	20,159	-0.02%
2023/12/07	9.2	358.32	8	363.38	357.50	1.2	20,283	0.01%
2023/12/06	9.1	369.37	9	367.06	361.50	0.1	20,444	0.00%
2023/12/05	16.1	365.49	14	369.40	363.50	2.1	20,557	0.01%
2023/12/04	21	382.00	16	388.38	380.00	5	20,635	0.02%
2023/12/01	13	387.85	14.3	385.42	391.00	-1.3	20,733	-0.01%
2023/11/30	99.2	385.25	102.3	380.68	385.50	-3.1	20,695	-0.02%	大賣/
2023/11/29	110	375.54	99.8	364.34	380.00	10.2	20,458	0.05%	大買/
2023/11/28	19	354.05	13.1	356.75	361.00	5.9	20,092	0.03%
2023/11/27	13.1	334.14	17	337.41	331.00	-3.9	19,840	-0.02%
2023/11/24	5	343.40	8	339.88	344.00	-3	20,119	-0.01%
2023/11/23	10.2	338.25	7	340.36	336.00	3.2	20,142	0.02%
2023/11/22	13.5	348.15	15	348.23	346.00	-1.5	20,082	-0.01%
2023/11/21	10.1	344.11	8	347.31	342.50	2.1	20,170	0.01%
2023/11/20	188.5	346.14	185	354.95	345.00	3.5	20,428	0.02%	大買/大賣/
2023/11/17	24	336.83	36.7	340.84	351.00	-12.6	20,281	-0.06%
2023/11/16	0.3	320.28	1	319.00	319.50	-0.7	20,030	0.00%
2023/11/15	11	324.27	10	331.30	320.50	1	20,265	0.00%
2023/11/14	22	333.07	21	334.71	331.00	1	20,648	0.00%
2023/11/13	11	334.23	15.1	332.68	334.00	-4.1	21,080	-0.02%
2023/11/10	15	324.50	15.3	330.90	323.50	-0.3	21,400	0.00%
2023/11/09	5	332.30	4	331.88	333.50	1	21,561	0.00%
2023/11/08	8	335.81	12	330.13	335.50	-4	21,750	-0.02%
2023/11/07	9	326.72	6.1	328.25	328.50	3	21,883	0.01%
2023/11/06	9	330.45	10	330.20	332.00	-1	21,808	0.00%
2023/11/03	0.1	325.00	0	328.25	322.00	0.1	21,652	0.00%
2023/11/02	1	316.00	2	320.50	324.00	-1	21,438	0.00%
2023/11/01	3	302.50	3	298.83	302.50	0	21,213	0.00%
2023/10/31	2	302.61	3	314.67	302.00	-1	21,011	0.00%
2023/10/30	8	320.88	4	318.27	326.00	4	20,706	0.02%
2023/10/27	5.2	315.51	5	313.00	308.50	0.2	20,545	0.00%
2023/10/26	4	321.00	4	320.38	318.00	0	20,428	0.00%
2023/10/25	10.4	330.33	12	331.71	325.00	-1.7	20,272	-0.01%
2023/10/24	1	338.00	2.1	335.98	339.50	-1.1	20,005	-0.01%
2023/10/23	7.2	334.24	6	332.43	338.50	1.2	19,784	0.01%
2023/10/20	0	0.00	1	337.00	334.50	-1	19,531	-0.01%
2023/10/19	3.3	342.71	4	344.38	343.00	-0.7	19,944	0.00%
2023/10/18	5.2	348.27	8	351.69	351.00	-2.8	20,269	-0.01%
2023/10/17	5.3	359.84	5.8	358.84	352.50	-0.5	20,249	0.00%
2023/10/16	11	344.55	8	346.74	350.00	3	20,262	0.01%
2023/10/13	0	335.43	3	335.50	343.00	-3	20,547	-0.01%
2023/10/12	2	339.50	1	340.92	345.00	1	20,918	0.00%
2023/10/11	2.7	337.50	1	339.39	331.00	1.7	21,100	0.01%
2023/10/06	0	323.00	0	0.00	323.00	0	21,221	0.00%
2023/10/05	2.4	319.52	3	314.35	321.00	-0.6	21,269	0.00%
2023/10/04	0	300.83	0	0.00	303.00	0	21,347	0.00%
2023/10/03	0	308.00	0	0.00	304.00	0	21,588	0.00%
2023/10/02	1	317.00	0	0.00	312.50	1	21,981	0.00%
2023/09/28	1	307.50	1	312.50	306.00	0	22,153	0.00%
2023/09/27	9	301.72	16	299.84	306.00	-7	22,691	-0.03%
2023/09/25	8	316.37	2	307.75	309.50	6	23,198	0.03%
2023/09/22	22	300.52	24	298.33	304.50	-2	23,162	-0.01%
2023/09/21	4	302.25	3	304.33	298.00	1	23,315	0.00%
2023/09/20	5.1	319.50	3	322.00	315.50	2.1	23,080	0.01%
2023/09/19	2.2	321.04	1.7	321.35	322.50	0.5	23,122	0.00%
2023/09/18	0.4	344.50	4.7	339.87	344.50	-4.3	23,117	-0.02%
2023/09/15	7.1	353.38	14.8	346.25	338.00	-7.6	23,086	-0.03%
2023/09/14	3	355.17	9	355.50	356.50	-6	22,723	-0.03%
2023/09/13	11.5	337.21	3	335.03	348.00	8.5	22,482	0.04%
2023/09/12	3	336.56	4	329.60	325.50	-1	22,316	0.00%
2023/09/11	12	344.13	12	353.83	346.50	0	22,193	0.00%
2023/09/08	2	360.75	4	361.13	360.00	-2	21,987	-0.01%
2023/09/07	0	0.00	3	367.00	369.50	-3	21,976	-0.01%
2023/09/06	2	368.97	4.3	364.41	367.00	-2.2	21,685	-0.01%
2023/09/05	1.3	354.60	0	354.00	357.00	1.2	21,301	0.01%
2023/09/04	0	0.00	1.5	343.17	345.00	-1.5	21,044	-0.01%
2023/09/01	5.6	351.23	2	343.24	335.00	3.6	20,849	0.02%
2023/08/31	0.1	344.00	0	345.50	345.00	0	20,501	0.00%
2023/08/30	13	344.34	6.2	349.27	342.00	6.8	20,321	0.03%
2023/08/25	1	320.98	1	327.00	334.00	0	19,539	0.00%
2023/08/24	1.3	344.28	0	0.00	333.00	1.3	19,248	0.01%
2023/08/23	2	338.95	0	0.00	340.50	2	19,019	0.01%
2023/08/22	5.4	345.78	0.2	346.00	341.00	5.2	18,776	0.03%
2023/08/21	3.1	338.68	1	342.50	335.50	2.1	18,741	0.01%
2023/08/18	10	340.65	9	330.90	328.00	1	18,462	0.01%
2023/08/17	2	355.00	2.1	352.57	357.00	-0.1	17,899	0.00%
2023/08/16	1.6	338.47	10.1	326.59	341.00	-8.5	17,419	-0.05%
2023/08/15	23	322.46	14	326.48	334.00	9	17,012	0.05%
2023/08/14	0	0.00	0	304.00	304.00	0	16,725	0.00%
2023/08/11	11	296.14	10	298.00	293.50	1	16,465	0.01%
2023/08/10	0.1	280.75	0	281.50	280.00	0.1	16,235	0.00%
2023/08/09	3	303.00	0	0.00	301.00	3	16,253	0.02%
2023/08/08	3	292.85	2	288.00	295.50	1	16,287	0.01%
2023/08/07	2	293.47	0	0.00	307.50	2	16,315	0.01%
2023/08/04	0	273.59	0	0.00	281.50	0	16,299	0.00%
2023/08/02	0.2	289.70	0.1	281.00	281.00	0.1	16,296	0.00%
2023/08/01	0	0.00	1	312.00	312.00	-1	16,305	-0.01%
2023/07/31	0.2	307.86	2	312.21	326.00	-1.8	16,364	-0.01%
2023/07/28	1	318.03	0	0.00	319.50	1	16,321	0.01%
2023/07/27	1.1	321.16	8	313.69	331.00	-6.9	16,358	-0.04%
2023/07/26	1.1	340.41	2	340.00	340.00	-0.9	16,321	-0.01%
2023/07/25	0	0.00	1	386.65	377.50	-1	16,440	-0.01%
2023/07/24	6.1	384.44	2	391.00	377.50	4.1	16,601	0.02%
2023/07/21	4	363.00	4	366.50	379.50	0	16,376	0.00%
2023/07/20	4	336.25	2.2	340.45	345.00	1.8	15,962	0.01%
2023/07/19	0	0.00	1	334.50	329.00	-1	15,782	-0.01%
2023/07/18	15.1	316.63	12.1	315.58	314.00	3	15,305	0.02%
2023/07/17	10	320.70	20.1	312.49	319.00	-10.1	14,809	-0.07%
2023/07/14	16	294.38	11.4	289.84	295.00	4.7	14,264	0.03%
2023/07/13	4.3	276.48	7	274.57	268.50	-2.8	13,808	-0.02%
2023/07/12	1.2	263.09	2	260.50	260.50	-0.9	13,253	-0.01%
2023/07/11	6	265.42	2	265.25	262.00	4	13,097	0.03%
2023/07/10	2	252.00	2	254.00	253.50	0	12,812	0.00%
2023/07/07	3	245.33	4	240.13	244.50	-1	12,591	-0.01%
2023/07/06	1	263.50	1	260.00	253.50	0	12,163	0.00%
2023/07/05	3	255.83	11.1	251.37	255.50	-8.1	11,910	-0.07%
2023/07/04	8	245.19	42.3	243.26	250.50	-34.3	11,417	-0.30%
2023/07/03	1.1	221.14	10	224.00	228.00	-9	11,054	-0.08%
2023/06/30	1	212.00	1	209.00	211.00	0	10,835	0.00%
2023/06/29	5	211.10	28.5	210.69	210.00	-23.5	10,851	-0.22%
2023/06/28	2	202.50	1	203.00	201.00	1	10,717	0.01%
2023/06/27	1	204.50	1	204.00	198.00	0	11,051	0.00%
2023/06/26	3	201.50	4.1	202.37	202.00	-1.1	11,102	-0.01%
2023/06/21	0	0.00	1	197.50	199.00	-1	11,496	-0.01%
2023/06/20	0	0.00	2	198.00	196.00	-2	11,548	-0.02%
2023/06/19	1	198.50	1	198.00	196.50	0	11,706	0.00%
2023/06/15	11	190.45	19.1	190.42	190.00	-8.1	11,553	-0.07%
2023/06/14	4	186.50	2.1	189.00	186.00	2	11,600	0.02%
2023/06/13	21.1	185.88	23	187.46	187.50	-1.9	11,641	-0.02%
2023/06/12	0	0.00	5	175.70	174.50	-5	11,506	-0.04%
2023/06/09	0	0.00	2.1	173.48	173.50	-2.1	11,537	-0.02%
2023/06/08	1	168.00	1	168.00	168.50	0	11,624	0.00%
2023/06/07	1	171.50	0	0.00	172.00	1	11,779	0.01%
2023/06/06	15	170.67	0	0.00	170.50	15	12,282	0.12%
2023/06/05	0	0.00	2	172.50	173.00	-2	12,355	-0.02%
2023/05/30	5	171.70	0	0.00	172.50	5	12,802	0.04%
2023/05/29	2.1	175.21	7	174.21	173.50	-4.9	12,820	-0.04%
2023/05/26	3	168.50	2	171.28	168.50	1	12,907	0.01%
2023/05/25	3	171.50	4	174.50	170.50	-1	13,281	-0.01%
2023/05/23	1	172.00	0	0.00	171.00	1	13,714	0.01%
2023/05/22	2	169.75	0	0.00	168.50	2	13,833	0.01%
2023/05/19	3	171.02	2	170.50	172.00	1	13,863	0.01%
2023/05/17	3	165.17	0	0.00	166.50	3	14,073	0.02%
2023/05/16	1	163.00	1	164.00	162.00	0	14,134	0.00%
2023/05/12	2	167.50	2	166.50	167.00	0	14,331	0.00%
2023/05/11	1	167.00	2	165.00	164.50	-1	14,585	-0.01%
2023/05/09	0	0.00	2	168.00	168.00	-2	15,223	-0.01%
2023/05/08	0.1	170.50	1	170.00	168.50	-1	15,458	-0.01%
2023/05/05	2	168.25	1	170.50	170.00	1	16,178	0.01%
2023/05/04	3	166.83	1	168.50	169.00	2	16,439	0.01%
2023/05/03	2.1	166.02	1	166.50	166.00	1.1	16,616	0.01%
2023/05/02	1	166.00	3	169.33	170.00	-2	16,586	-0.01%
2023/04/28	1	165.50	0	0.00	164.00	1	16,619	0.01%
2023/04/27	8	160.88	10	160.30	160.00	-2	16,470	-0.01%
2023/04/26	26	160.79	23	157.80	158.50	3	16,309	0.02%
2023/04/25	26	170.92	25	168.12	171.00	1	15,999	0.01%
2023/04/24	15	180.03	10	180.95	177.00	5	15,830	0.03%
2023/04/21	9	185.61	4	185.13	184.50	5	15,754	0.03%
2023/04/20	23	187.59	24	190.96	191.00	-1	15,770	-0.01%
2023/04/19	36	191.26	23	188.02	188.50	13	15,884	0.08%
2023/04/18	23	194.24	22	192.16	191.50	1	15,912	0.01%
2023/04/17	1	193.01	0	0.00	194.50	1	15,967	0.01%
2023/04/14	1	193.00	0	0.00	194.50	1	16,057	0.01%
2023/04/13	0.1	193.00	0	0.00	192.00	0.1	16,143	0.00%
2023/04/12	0.1	196.00	10	195.50	196.50	-10	16,172	-0.06%
2023/04/11	8.1	198.06	2	198.00	197.50	6.1	16,198	0.04%
2023/04/10	6	201.33	1	199.50	199.50	5	16,385	0.03%
2023/04/07	4.1	201.88	11	203.14	200.00	-6.9	16,361	-0.04%
2023/04/06	24	194.88	29	200.67	201.00	-5	16,255	-0.03%
2023/03/31	2	195.00	3.1	195.94	196.50	-1.1	16,126	-0.01%
2023/03/30	25	190.64	24	190.48	193.00	1	16,015	0.01%
2023/03/29	33.1	193.93	29	190.03	189.00	4.1	15,899	0.03%
2023/03/28	43	198.28	23	195.63	195.50	20	15,737	0.13%
2023/03/27	11	212.36	3	213.67	209.00	8	15,297	0.05%
2023/03/24	3	214.00	11	212.36	215.50	-8	15,057	-0.05%
2023/03/23	31	199.63	32	200.06	198.50	-1	14,498	-0.01%
2023/03/22	0	196.17	4	199.25	200.50	-4	14,533	-0.03%
2023/03/21	0	0.00	0.4	193.00	192.00	-0.4	14,315	0.00%
2023/03/20	2	194.50	1	191.00	191.00	1	14,384	0.01%
2023/03/17	5.2	193.79	10	193.84	194.50	-4.9	14,410	-0.03%
2023/03/16	2	187.00	2	187.50	188.00	0	14,186	0.00%
2023/03/15	2.2	191.58	1.1	192.43	190.50	1.1	14,175	0.01%
2023/03/14	0	0.00	2	186.00	187.50	-2	14,093	-0.01%
2023/03/10	4	190.75	1	186.50	187.00	3	14,176	0.02%
2023/03/09	7	197.36	12	198.33	194.00	-5	14,405	-0.03%
2023/03/08	1	187.01	1	188.50	191.00	0	13,983	0.00%
2023/03/07	2	187.50	0	0.00	187.50	2	13,967	0.01%
2023/03/03	108	191.00	3	191.33	188.50	105	14,115	0.74%	大買/鉅額交易
2023/03/01	1	185.50	0	0.00	186.00	1	14,266	0.01%
2023/02/24	3	190.67	1	190.50	185.50	2	14,319	0.01%
2023/02/23	22	190.25	27	189.83	188.50	-5	14,153	-0.04%
2023/02/22	12	186.88	6	186.08	181.00	6	14,009	0.04%
2023/02/21	3	197.83	3	197.67	200.50	0	13,748	0.00%
2023/02/20	2	198.25	1	195.50	195.00	1	13,831	0.01%
2023/02/17	2	197.25	2	196.25	196.50	0	14,067	0.00%
2023/02/16	5	198.00	7	197.29	200.50	-2	14,445	-0.01%
2023/02/15	1	192.00	2	190.75	193.00	-1	14,704	-0.01%
2023/02/14	3	194.33	0	0.00	192.00	3	14,749	0.02%
2023/02/10	9	196.83	7	194.14	193.50	2	15,370	0.01%
2023/02/09	5	200.00	8	201.56	198.50	-3	15,653	-0.02%
2023/02/08	18.1	199.98	14	199.89	199.00	4.1	15,573	0.03%
2023/02/07	16	188.91	2	189.50	191.50	14	15,221	0.09%
2023/02/06	6	191.42	5	192.90	190.00	1	15,323	0.01%
2023/02/03	17	192.91	19	194.66	194.50	-2	15,369	-0.01%
2023/02/02	26	178.46	4	180.13	184.00	22	14,907	0.15%
2023/02/01	3	176.17	2	175.25	175.50	1	15,396	0.01%
2023/01/31	0	168.50	1	170.50	169.50	-1	15,627	-0.01%
2023/01/30	0	0.00	12	166.50	168.50	-12	16,331	-0.07%
2023/01/16	4	159.88	6	160.00	159.50	-2	17,567	-0.01%
2023/01/13	3	158.50	1	160.50	157.50	2	17,880	0.01%
2023/01/12	2	160.25	3	159.83	160.00	-1	18,323	-0.01%
2023/01/11	1	161.00	0	0.00	161.00	1	18,752	0.01%
2023/01/10	2	159.25	2	159.00	160.00	0	19,182	0.00%
2023/01/09	3	156.83	3	157.67	158.50	0	19,639	0.00%
2023/01/05	4	150.75	2	148.00	147.00	2	20,375	0.01%
2023/01/03	1	142.00	1	146.50	147.00	0	21,203	0.00%
2022/12/29	5	143.70	5	145.50	145.50	0	21,795	0.00%
2022/12/28	5	148.70	11	149.91	145.00	-6	22,145	-0.03%
2022/12/27	2	153.50	2	153.50	156.50	0	22,266	0.00%
2022/12/26	9	153.44	8	154.00	152.00	1	22,770	0.00%
2022/12/23	2	156.25	1	159.00	159.00	1	23,323	0.00%
2022/12/21	1	161.00	5	157.80	157.50	-4	24,226	-0.02%
2022/12/20	3	160.67	1	159.00	156.00	2	24,661	0.01%
2022/12/19	2	161.50	0	0.00	165.00	2	25,021	0.01%
2022/12/16	4	166.25	3	164.67	165.00	1	25,528	0.00%
2022/12/15	3	171.67	0	0.00	171.50	3	25,759	0.01%
2022/12/14	7	170.14	12	172.58	173.00	-5	25,800	-0.02%
2022/12/13	6	167.08	5	166.10	164.00	1	25,794	0.00%
2022/12/12	3.5	163.71	1	163.50	164.00	2.5	25,943	0.01%
2022/12/09	5	168.30	6.1	170.02	168.50	-1.1	26,462	0.00%
2022/12/08	0	0.00	1	170.50	167.00	-1	26,667	0.00%
2022/12/07	6.5	170.38	3	170.83	170.00	3.5	26,854	0.01%
2022/12/06	4	175.50	5.1	176.95	175.50	-1.1	26,928	0.00%
2022/12/05	1	182.00	3	178.33	178.00	-2	27,113	-0.01%
2022/12/02	18	176.47	12	177.46	176.50	6	27,347	0.02%
2022/12/01	7	177.71	5	177.40	175.50	2	27,536	0.01%
2022/11/30	0.2	168.25	0	0.00	168.50	0.2	27,497	0.00%
2022/11/28	1	167.00	1	168.00	168.50	0	28,144	0.00%
2022/11/25	2	170.00	3	169.67	167.50	-1	28,344	0.00%
2022/11/24	42	169.82	40	170.25	172.00	2	28,350	0.01%
2022/11/23	3	166.33	1	163.50	163.50	2	28,343	0.01%
2022/11/22	1	166.50	1	163.50	166.50	0	28,707	0.00%
2022/11/18	3	167.67	7	166.21	166.00	-4	29,702	-0.01%
2022/11/17	3	164.50	5	166.60	170.50	-2	29,817	-0.01%
2022/11/16	4	165.63	3	166.33	167.00	1	30,017	0.00%
2022/11/15	2	165.25	3	166.50	167.00	-1	30,214	0.00%
2022/11/14	6	161.50	4	161.88	163.50	2	30,634	0.01%
2022/11/11	1	160.00	2	158.50	156.50	-1	31,097	0.00%
2022/11/09	2	153.00	2	150.50	150.50	0	31,293	0.00%
2022/11/08	2	153.00	1	151.00	147.00	1	31,812	0.00%
2022/11/07	5	152.30	6	151.92	149.00	-1	32,171	0.00%
2022/11/04	2	144.00	3	142.50	142.50	-1	31,967	0.00%
2022/11/02	2	146.00	2	146.50	145.50	0	32,066	0.00%
2022/11/01	1	145.00	4	145.75	146.50	-3	32,164	-0.01%
2022/10/31	6	142.42	10.1	143.34	142.00	-4.1	32,256	-0.01%
2022/10/28	16	141.47	13	143.12	139.50	3	32,356	0.01%
2022/10/27	117	135.62	121.1	136.13	138.00	-4.1	31,865	-0.01%	大買/大賣/
2022/10/26	17	134.94	8	135.00	133.50	9	31,835	0.03%
2022/10/25	63.2	131.98	63	132.08	139.50	0.2	31,506	0.00%
2022/10/24	1	131.00	9	130.89	134.50	-8	31,060	-0.03%
2022/10/21	12	123.67	4	124.75	122.50	8	31,495	0.03%
2022/10/20	4	124.38	5	125.10	127.00	-1	32,320	0.00%
2022/10/19	17	131.29	23	132.20	125.00	-6	32,200	-0.02%
2022/10/18	23	130.65	18	129.83	130.50	5	32,249	0.02%
2022/10/17	7	130.64	9	128.44	131.50	-2	32,783	-0.01%
2022/10/14	6	127.42	18	129.00	130.00	-12	33,031	-0.04%
2022/10/13	7	121.21	6	120.67	118.50	1	33,153	0.00%
2022/10/12	17	121.97	23	122.89	122.00	-6	33,056	-0.02%
2022/10/11	17	129.15	1	131.00	127.00	16	33,018	0.05%
2022/10/07	10	137.35	8	136.88	136.50	2	32,849	0.01%
2022/10/06	6	136.83	7	137.43	140.00	-1	32,872	0.00%
2022/10/05	59	139.38	71	138.39	133.50	-12	32,704	-0.04%
2022/10/04	16	138.34	15	137.67	137.50	1	32,381	0.00%
2022/10/03	20	136.53	20	136.75	135.50	0	32,180	0.00%
2022/09/30	3	132.33	2	127.75	134.00	1	32,572	0.00%
2022/09/28	8	130.00	11	131.73	127.50	-3	32,739	-0.01%
2022/09/27	9	135.28	7	133.93	134.50	2	32,704	0.01%
2022/09/26	24	139.42	19	140.89	136.00	5	32,637	0.02%
2022/09/23	40	152.46	34	154.82	145.50	6	32,650	0.02%
2022/09/22	9	150.67	10	152.50	156.00	-1	32,479	0.00%
2022/09/20	28	151.55	27	152.50	152.00	1	32,776	0.00%
2022/09/19	11	153.91	9	153.61	152.50	2	32,932	0.01%
2022/09/16	145	158.02	145.3	158.18	153.50	-0.3	33,125	0.00%	大買/大賣/
2022/09/15	2	162.00	3	163.00	161.00	-1	33,151	0.00%
2022/09/14	19	169.84	17	169.76	169.50	2	33,183	0.01%
2022/09/13	10	176.50	10	177.50	176.00	0	33,222	0.00%
2022/09/12	23	176.63	24	177.56	173.00	-1	33,278	0.00%
2022/09/08	23	173.52	23	175.00	175.50	0	33,482	0.00%
2022/09/07	183	173.58	182	173.58	176.00	1	33,488	0.00%	大買/大賣/
2022/09/06	7	174.57	9	174.44	175.50	-2	33,699	-0.01%
2022/09/05	23.3	182.47	24	184.40	179.50	-0.7	33,603	0.00%
2022/09/02	14	186.57	14	187.29	188.00	0	33,488	0.00%
2022/09/01	21	182.38	24	183.58	181.00	-3	33,293	-0.01%
2022/08/31	25	188.58	74	188.57	187.00	-49	33,223	-0.15%
2022/08/30	24	188.73	24	189.63	188.50	0	33,343	0.00%
2022/08/29	23	186.52	20	188.18	190.00	3	33,178	0.01%
2022/08/26	34	198.82	35	201.49	191.00	-1	33,079	0.00%
2022/08/25	27	196.72	30	195.65	195.00	-3	32,887	-0.01%
2022/08/24	27	190.31	25	190.68	186.00	2	32,679	0.01%
2022/08/23	34	185.09	32	185.02	190.50	2	32,474	0.01%
2022/08/22	25	190.82	24	192.71	186.00	1	32,316	0.00%
2022/08/19	12	193.71	12	194.08	189.50	0	32,358	0.00%
2022/08/18	23	186.50	53	187.76	189.00	-30	31,931	-0.09%
2022/08/17	28	176.04	27	177.18	175.50	1	31,262	0.00%
2022/08/16	19	176.71	11.5	176.83	175.50	7.6	31,269	0.02%
2022/08/15	25	176.00	24	176.96	178.00	1	31,286	0.00%
2022/08/12	9	164.83	6	166.75	170.50	3	30,694	0.01%
2022/08/11	3	155.33	3	155.50	155.00	0	30,349	0.00%
2022/08/10	2	149.50	55	150.45	149.00	-53	30,681	-0.17%
2022/08/09	5.1	153.60	5	151.80	154.50	0.1	30,843	0.00%
2022/08/08	4	158.25	4	155.63	154.50	0	31,057	0.00%
2022/08/05	1.1	157.68	3	157.83	159.50	-1.9	31,147	-0.01%
2022/08/04	41	148.62	41	148.32	149.00	0	31,240	0.00%
2022/08/03	1.1	149.55	3	149.33	148.50	-1.9	31,290	-0.01%
2022/08/02	4	149.38	6	149.83	151.50	-2	31,482	-0.01%
2022/08/01	8	155.13	6	155.08	153.00	2	31,442	0.01%
2022/07/29	12	156.46	11	157.23	156.00	1	31,376	0.00%
2022/07/28	17	160.26	18	160.39	155.50	-1	31,475	0.00%
2022/07/27	24.1	168.68	19	169.50	163.00	5.1	30,798	0.02%
2022/07/26	2.1	178.29	2	179.75	177.50	0.1	29,889	0.00%
2022/07/25	8	179.69	11	178.18	181.50	-3	29,826	-0.01%
2022/07/22	45	185.78	30	185.82	180.50	15	29,766	0.05%
2022/07/21	23	165.76	23	168.37	179.00	0	29,265	0.00%
2022/07/20	10	162.65	5	163.50	163.00	5	28,744	0.02%
2022/07/19	10	157.85	9	158.11	154.00	1	28,522	0.00%
2022/07/18	3	159.33	2	154.50	158.00	1	28,377	0.00%
2022/07/15	4	153.13	0	0.00	152.50	4	28,062	0.01%
2022/07/14	1	150.00	0	0.00	150.00	1	28,107	0.00%
2022/07/13	2	155.75	2	155.00	146.50	0	27,985	0.00%
2022/07/12	22	157.52	22	157.18	150.00	0	28,075	0.00%
2022/07/08	10	170.80	7	169.29	165.00	3	28,630	0.01%
2022/07/07	25	169.00	24	167.85	174.00	1	28,007	0.00%
2022/07/06	5	169.00	7	170.14	160.50	-2	27,834	-0.01%
2022/07/05	5	172.60	5	175.80	174.00	0	27,750	0.00%
2022/07/04	3	172.83	4	171.25	172.50	-1	27,851	0.00%
2022/07/01	37	176.69	34	174.74	172.00	3	27,944	0.01%
2022/06/30	3	186.50	2	188.00	191.00	1	27,826	0.00%
2022/06/29	5	191.40	6	191.83	194.50	-1	27,816	0.00%
2022/06/28	4	188.38	3	190.17	190.00	1	27,790	0.00%
2022/06/27	24	199.98	23	198.87	198.00	1	28,067	0.00%
2022/06/23	10	189.20	12	191.21	190.00	-2	28,676	-0.01%
2022/06/22	4.1	198.12	3	194.50	186.50	1.1	28,328	0.00%
2022/06/21	5	204.90	5	206.00	207.00	0	28,133	0.00%
2022/06/20	3	203.33	4	204.50	201.50	-1	28,206	0.00%
2022/06/17	1	207.00	191	212.62	209.00	-190	28,277	-0.67%	大賣/鉅額交易
2022/06/16	62	230.98	1	232.50	214.50	61	28,039	0.22%
2022/06/15	44	231.33	44	230.17	228.50	0	28,074	0.00%
2022/06/14	62	222.40	63	224.90	225.50	-1	28,220	0.00%
2022/06/13	31	219.19	30	222.30	226.00	1	28,523	0.00%
2022/06/10	4	221.63	2	221.25	225.50	2	29,039	0.01%
2022/06/09	70	223.07	0	0.00	224.00	70	29,291	0.24%
2022/06/08	61	232.03	1	231.00	222.50	60	29,488	0.20%
2022/06/06	5	227.00	5	228.10	231.50	0	30,785	0.00%
2022/06/02	9.1	228.95	11	227.82	226.00	-1.9	31,348	-0.01%
2022/06/01	2	246.00	2	242.00	238.00	0	31,717	0.00%
2022/05/31	3	239.17	112	236.29	240.50	-109	31,931	-0.34%	大賣/鉅額交易
2022/05/30	3	241.17	2	238.75	242.00	1	32,963	0.00%
2022/05/27	7	236.29	5	239.90	231.00	2	33,710	0.01%
2022/05/26	126	243.94	14	239.57	238.50	112	34,303	0.33%	大買/鉅額交易
2022/05/25	1	250.50	1	255.50	255.00	0	34,805	0.00%
2022/05/24	23	253.13	34	255.71	250.00	-11	35,532	-0.03%
2022/05/23	51	270.60	39	265.28	257.50	12	36,322	0.03%
2022/05/20	51	270.28	51	269.69	269.50	0	36,532	0.00%
2022/05/19	3	264.50	1	267.00	269.50	2	36,484	0.01%
2022/05/18	8	265.13	6	267.75	268.00	2	36,532	0.01%
2022/05/17	2	254.25	1	252.50	255.00	1	36,520	0.00%
2022/05/16	9	267.00	9.2	264.49	252.50	-0.2	37,163	0.00%
2022/05/13	1	263.00	2	261.50	257.00	-1	37,394	0.00%
2022/05/12	96	252.71	97	259.45	254.50	-1	37,471	0.00%
2022/05/11	3	248.50	5	251.80	257.50	-2	37,788	-0.01%
2022/05/10	49	238.29	51	240.24	255.00	-2	37,985	-0.01%
2022/05/09	2.1	247.48	0	0.00	246.50	2.1	38,497	0.01%
2022/05/06	3.1	273.40	0	0.00	272.00	3.1	38,829	0.01%
2022/05/05	10	276.81	7	282.43	286.00	3	38,763	0.01%
2022/04/29	102	265.08	102	260.61	260.50	0	38,955	0.00%	大買/大賣/
2022/04/28	62	250.18	62	252.45	260.00	0	38,880	0.00%
2022/04/27	2	246.00	3	238.17	252.50	-1	38,898	0.00%
2022/04/26	2	245.00	2	244.50	242.50	0	38,817	0.00%
2022/04/25	0	0.00	1	254.00	248.50	-1	39,070	0.00%
2022/04/22	8	264.81	2	264.75	267.50	6	39,245	0.02%
2022/04/21	13	275.23	18	277.92	275.00	-5	39,660	-0.01%
2022/04/20	5	270.50	5	270.10	276.50	0	39,824	0.00%
2022/04/19	5	276.90	5	272.20	268.50	0	39,943	0.00%
2022/04/18	3	267.67	3	265.67	272.50	0	40,018	0.00%
2022/04/15	3	264.00	9	264.78	265.50	-6	40,260	-0.01%
2022/04/14	2	285.00	2	284.00	281.50	0	40,341	0.00%
2022/04/13	10	286.75	9	285.56	289.50	1	40,256	0.00%
2022/04/12	9	283.33	10	282.05	281.50	-1	40,177	0.00%
2022/04/11	6	287.67	8.1	289.25	281.00	-2.1	39,911	-0.01%
2022/04/08	11	298.86	12	299.13	301.50	-1	39,727	0.00%
2022/04/07	10	309.85	10	309.50	296.00	0	39,457	0.00%
2022/04/06	7	314.07	3	314.83	317.00	4	39,182	0.01%
2022/04/01	2	297.25	1	310.00	312.00	1	39,128	0.00%
2022/03/31	8	314.50	8	307.31	305.50	0	39,374	0.00%
2022/03/30	5.1	325.15	7	316.14	312.50	-1.9	39,541	0.00%
2022/03/29	28	320.05	29	317.33	322.50	-1	39,675	0.00%
2022/03/28	66	308.21	64	307.91	311.00	2	40,065	0.00%
2022/03/25	7	295.14	10	292.05	296.00	-3	40,418	-0.01%
2022/03/24	1	288.00	1	288.00	287.50	0	40,965	0.00%
2022/03/23	6	293.33	7	291.00	284.00	-1	42,365	0.00%
2022/03/22	14	286.82	19	284.84	282.00	-5	42,972	-0.01%
2022/03/21	5	275.41	5	275.80	274.50	0	43,100	0.00%
2022/03/18	100	273.59	96	274.20	273.00	4	43,130	0.01%
2022/03/17	16	274.63	24	271.69	275.00	-8	42,942	-0.02%
2022/03/16	49	259.33	49	260.29	255.00	0	42,428	0.00%
2022/03/15	14	269.54	9	270.78	260.50	5	42,269	0.01%
2022/03/14	16	290.46	11	291.45	286.00	5	42,126	0.01%
2022/03/11	8	281.44	8	281.69	287.00	0	41,766	0.00%
2022/03/10	22	284.93	22	286.45	281.00	0	41,630	0.00%
2022/03/09	11	287.68	8	280.69	275.00	3	41,146	0.01%
2022/03/08	20	285.90	20.1	282.28	273.50	-0.1	40,380	0.00%
2022/03/07	32.1	284.91	29.1	282.51	287.50	3	39,594	0.01%
2022/03/04	2	300.00	8	297.38	288.00	-6	39,069	-0.02%
2022/03/03	19	317.37	23.3	318.59	312.00	-4.3	38,732	-0.01%
2022/03/02	42	301.67	40.1	299.55	307.00	1.9	37,914	0.01%
2022/03/01	36	287.61	31	285.15	299.50	5	37,091	0.01%
2022/02/25	28	263.45	26.1	264.57	272.50	1.9	36,252	0.01%
2022/02/24	8	247.19	10	246.10	248.00	-2	35,583	-0.01%
2022/02/23	21.1	244.25	24	245.94	245.00	-3	34,753	-0.01%
2022/02/22	12	240.13	11.5	237.63	233.50	0.5	33,923	0.00%
2022/02/21	8	235.31	9	236.22	239.00	-1	33,503	0.00%
2022/02/18	25	236.02	25	234.70	238.50	0	33,774	0.00%
2022/02/17	89	237.12	88	235.07	233.00	1	33,898	0.00%
2022/02/16	30.1	244.36	28	246.43	243.00	2.1	33,682	0.01%
2022/02/15	10	234.30	12	237.88	232.00	-2	33,336	-0.01%
2022/02/14	19	235.08	29	236.34	231.00	-10	33,092	-0.03%
2022/02/11	34.1	240.89	38	241.88	244.00	-3.9	33,159	-0.01%
2022/02/10	63.2	239.53	188	238.13	234.00	-124.8	32,875	-0.38%	大賣/鉅額交易
2022/02/09	53.5	231.89	36	233.18	236.50	17.5	32,706	0.05%
2022/02/08	46	209.71	48	212.24	224.00	-2	32,424	-0.01%
2022/02/07	147	199.21	174	200.73	209.50	-27	32,386	-0.08%	大買/大賣/
2022/01/26	53	205.74	52	206.75	199.50	1	32,810	0.00%
2022/01/25	49	210.15	53	211.62	205.50	-4	33,233	-0.01%
2022/01/24	125	211.32	124	212.51	213.50	1	33,695	0.00%	大買/大賣/
2022/01/21	44	214.78	52	215.89	216.00	-8	34,692	-0.02%
2022/01/20	68	215.85	72	216.58	219.00	-4	35,430	-0.01%
2022/01/19	26	206.31	28	210.20	215.00	-2	36,018	-0.01%
2022/01/18	19	217.03	7	216.14	209.00	12	36,701	0.03%
2022/01/17	106	210.53	105	211.87	214.50	1	37,392	0.00%	大買/大賣/
2022/01/14	102	199.60	103	201.78	213.00	-1	37,851	0.00%	大買/大賣/
2022/01/13	183	195.29	30	199.03	200.50	153	38,128	0.40%	大買/鉅額交易
2022/01/12	16	200.34	14	202.04	200.50	2	38,678	0.01%
2022/01/11	15	199.10	13	200.50	199.00	2	39,898	0.01%
2022/01/10	22	206.07	21	208.55	207.00	1	40,656	0.00%
2022/01/07	20.1	212.94	19	211.84	199.00	1.1	41,496	0.00%
2022/01/06	0	0.00	20	212.50	211.00	-20	41,693	-0.05%
2022/01/05	24	222.19	2	217.75	218.50	22	42,783	0.05%
2022/01/04	1	226.00	1	229.50	221.00	0	44,346	0.00%
2022/01/03	83	231.20	92	227.56	226.00	-9	44,732	-0.02%
2021/12/30	61	231.99	62	234.62	239.00	-1	44,982	0.00%
2021/12/29	73	240.56	72	238.64	238.00	1	44,942	0.00%
2021/12/28	2	241.75	6.1	239.55	245.50	-4.1	45,334	-0.01%
2021/12/27	7	246.71	10.5	243.74	238.50	-3.5	45,452	-0.01%
2021/12/24	19	248.53	15	247.17	249.00	4	45,182	0.01%
2021/12/23	20	247.35	36	244.83	243.00	-16	45,107	-0.04%
2021/12/22	56	242.40	49	244.01	243.00	7	44,945	0.02%
2021/12/21	29	226.84	28	231.50	238.50	1	44,416	0.00%
2021/12/20	21.5	228.72	24	225.63	217.00	-2.5	43,896	-0.01%
2021/12/17	42	223.94	36	222.78	225.50	6	43,928	0.01%
2021/12/16	80	210.11	62	207.28	217.50	18	42,868	0.04%
2021/12/15	4	188.75	8	195.63	198.00	-4	42,239	-0.01%
2021/12/14	17	189.21	16	182.69	180.00	1	42,330	0.00%
2021/12/13	7	193.43	7.8	194.12	194.00	-0.8	43,128	0.00%
2021/12/10	1	187.50	1	189.50	187.50	0	43,465	0.00%
2021/12/09	17	192.32	19.3	194.12	188.50	-2.3	44,281	-0.01%
2021/12/08	5	188.41	7	187.71	194.50	-2	44,790	0.00%
2021/12/07	5	178.30	6	179.33	177.00	-1	44,992	0.00%
2021/12/06	2	182.00	1	182.00	178.50	1	45,320	0.00%
2021/12/03	8	189.63	7.3	189.52	190.00	0.7	45,555	0.00%
2021/12/02	8	186.13	8.1	185.48	184.50	-0.1	45,714	0.00%
2021/12/01	16	183.81	16	184.94	187.00	0	45,984	0.00%
2021/11/30	6	188.25	4.2	187.26	186.00	1.8	46,512	0.00%
2021/11/29	55	173.34	58	174.74	183.00	-3	47,677	-0.01%
2021/11/26	15.5	178.90	13	179.50	182.00	2.5	48,042	0.01%
2021/11/25	15	179.80	16	181.03	176.50	-1	47,917	0.00%
2021/11/24	18	178.89	17	180.35	179.00	1	47,883	0.00%
2021/11/23	7	184.07	6	182.83	184.50	1	48,613	0.00%
2021/11/22	4	188.50	4	189.63	190.00	0	48,686	0.00%
2021/11/19	17	197.79	21.3	188.93	190.50	-4.3	48,565	-0.01%
2021/11/18	7	198.21	5	197.80	196.00	2	48,409	0.00%
2021/11/17	13	202.38	15	201.67	206.00	-2	48,307	0.00%
2021/11/16	17	201.50	8	198.44	193.50	9	47,897	0.02%
2021/11/15	8	195.88	7	197.00	198.50	1	47,378	0.00%
2021/11/12	17	196.00	20.3	196.79	189.00	-3.3	47,110	-0.01%
2021/11/11	18.1	191.77	18	190.72	191.00	0.1	46,520	0.00%
2021/11/10	4	184.50	6	185.83	194.00	-2	46,153	0.00%
2021/11/09	17	185.47	20	183.03	181.00	-3	45,662	-0.01%
2021/11/08	13	186.65	36	185.49	181.00	-23	45,141	-0.05%
2021/11/05	12.6	189.27	13	191.00	197.00	-0.4	44,724	0.00%
2021/11/04	34	194.29	45	193.83	190.50	-11	44,059	-0.02%
2021/11/03	19.1	200.61	36	203.56	193.50	-17	43,471	-0.04%
2021/11/02	29	210.22	33	206.65	205.50	-4	43,072	-0.01%
2021/11/01	37	211.22	30	210.12	210.00	7	42,405	0.02%
2021/10/29	108	207.82	121	203.49	201.00	-13	41,622	-0.03%	大買/大賣/
2021/10/28	33	191.76	42.1	195.17	196.50	-9.1	40,311	-0.02%
2021/10/27	64.1	168.95	50	174.77	179.00	14.1	39,421	0.04%
2021/10/26	80.4	175.69	73	172.75	163.00	7.3	38,611	0.02%
2021/10/25	43	170.67	145	170.05	176.00	-102	37,727	-0.27%	大賣/鉅額交易
2021/10/22	168	160.67	261	159.61	166.50	-93	36,525	-0.25%	大買/大賣/
2021/10/21	99	153.21	96	153.80	151.50	3	35,522	0.01%
2021/10/20	264	150.20	78	150.58	153.50	186	34,614	0.54%	大買/鉅額交易
2021/10/19	88	150.28	93	148.76	147.50	-5	33,683	-0.01%
2021/10/18	159	141.49	140	141.10	141.00	19	32,110	0.06%	大買/大賣/
2021/10/15	95	135.59	93	135.33	143.00	2	31,001	0.01%
2021/10/14	28	131.82	39	133.81	130.00	-11	29,551	-0.04%
2021/10/13	167.1	133.91	66	134.68	131.50	101.1	28,779	0.35%	大買/鉅額交易
2021/10/12	53	132.47	37.2	130.98	133.00	15.9	27,418	0.06%
2021/10/08	18	124.92	226	129.11	130.00	-208	25,623	-0.81%	大賣/鉅額交易
2021/10/07	69	112.89	72	114.86	118.50	-3	25,160	-0.01%
2021/10/06	68	110.13	69	108.25	108.00	-1	25,003	0.00%
2021/10/05	81	105.65	82	106.93	112.00	-1	25,354	0.00%
2021/10/04	58	109.66	63	111.53	109.00	-5	25,273	-0.02%
2021/10/01	109	108.38	110.2	108.02	107.50	-1.2	25,585	0.00%	大買/大賣/
2021/09/30	9	115.61	5	115.20	115.00	4	25,583	0.02%
2021/09/29	249	117.04	40	114.43	115.00	209	25,693	0.81%	大買/鉅額交易
2021/09/28	18	118.47	233	119.07	120.50	-215	25,254	-0.85%	大賣/鉅額交易
2021/09/27	220	118.60	16	117.00	114.50	204	24,602	0.83%	大買/鉅額交易
2021/09/24	290	118.03	295	118.64	118.00	-5	24,250	-0.02%	大買/大賣/
2021/09/23	15	112.83	22	113.52	115.50	-7	23,388	-0.03%
2021/09/22	14	108.32	19	108.16	106.00	-5	23,034	-0.02%
2021/09/17	10.2	112.47	7	113.57	114.00	3.2	22,693	0.01%
2021/09/16	78	116.07	82	114.76	112.50	-4	22,132	-0.02%
2021/09/15	13	111.85	12	111.75	111.50	1	21,085	0.00%
2021/09/14	40	110.60	50	111.43	115.00	-10	20,608	-0.05%
2021/09/13	85	110.96	280	109.89	109.00	-195	19,661	-0.99%	大賣/鉅額交易
2021/09/10	31	104.63	47	106.20	110.50	-16	18,802	-0.09%
2021/09/09	32	99.49	19	100.01	100.50	13	18,216	0.07%
2021/09/08	132	97.37	68	95.30	93.40	64	17,894	0.36%	大買/
2021/09/07	184	100.61	34	103.08	98.30	150	17,543	0.86%	大買/鉅額交易
2021/09/06	34	110.75	24	111.90	109.00	10	17,535	0.06%
2021/09/03	21	110.43	49	111.02	110.00	-28	17,809	-0.16%
2021/09/02	132	111.30	132	111.12	109.00	0	17,265	0.00%	大買/大賣/
2021/09/01	23	104.77	32	105.56	109.00	-9	15,914	-0.06%
2021/08/31	9	99.44	2	99.95	99.20	7	15,298	0.05%
2021/08/30	6	105.25	12	103.00	103.00	-6	15,046	-0.04%
2021/08/27	93	106.65	70	105.97	103.50	23	15,000	0.15%
2021/08/26	0	0.00	12	99.48	104.00	-12	14,197	-0.08%
2021/08/25	2	95.40	0	0.00	94.80	2	14,015	0.01%
2021/08/24	8	95.50	1	98.20	94.30	7	14,283	0.05%
2021/08/23	21	93.63	5	94.44	94.40	16	14,264	0.11%
2021/08/20	1	90.80	11	91.35	90.90	-10	14,185	-0.07%
2021/08/19	2	90.50	2	86.60	86.20	0	14,118	0.00%
2021/08/18	1	89.80	40	88.65	89.80	-39	14,353	-0.27%
2021/08/17	1	90.60	1	91.40	86.70	0	14,560	0.00%
2021/08/13	2	94.65	18	91.86	92.10	-16	14,543	-0.11%
2021/08/12	11	96.35	0	0.00	95.40	11	14,571	0.08%
2021/08/11	1	96.80	11	99.29	97.10	-10	14,663	-0.07%
2021/08/10	11	97.73	2	99.50	97.30	9	14,664	0.06%
2021/08/09	7	100.10	14	98.03	98.80	-7	14,657	-0.05%
2021/08/06	12	99.22	4	100.25	99.30	8	14,668	0.05%
2021/08/05	5	107.70	8	105.81	106.00	-3	14,479	-0.02%
2021/08/04	2	109.75	1	108.50	108.50	1	14,651	0.01%
2021/08/03	13	111.19	13	114.19	114.50	0	14,710	0.00%
2021/08/02	0	109.50	1	114.00	112.00	-1	14,752	-0.01%
2021/07/30	63	114.87	23	113.76	112.50	40	14,891	0.27%
2021/07/29	3	109.00	3	109.83	108.00	0	14,903	0.00%
2021/07/28	2	105.00	0	0.00	105.00	2	15,093	0.01%
2021/07/27	3	118.33	0	0.00	116.50	3	15,783	0.02%
2021/07/26	3	114.83	2	115.00	121.50	1	16,255	0.01%
2021/07/23	1	112.50	12	114.75	112.50	-11	17,371	-0.06%
2021/07/22	12	121.00	5	115.20	118.50	7	18,178	0.04%
2021/07/21	5	108.60	20	111.50	110.00	-15	18,336	-0.08%
2021/07/20	1	113.50	6	113.75	111.50	-5	18,661	-0.03%
2021/07/19	1	112.00	10	111.05	118.00	-9	18,678	-0.05%
2021/07/16	2	107.75	5	108.70	109.00	-3	18,767	-0.02%
2021/07/15	2	110.00	4	105.38	109.00	-2	18,898	-0.01%
2021/07/14	143	112.58	171	113.12	114.00	-28	18,999	-0.15%	大買/大賣/
2021/07/13	40	113.65	31	114.19	111.00	9	18,915	0.05%
2021/07/12	82	110.23	64	110.90	110.50	18	18,689	0.10%
2021/07/09	48	99.28	11	103.64	106.50	37	18,206	0.20%
2021/07/08	27	92.85	11	92.67	97.10	16	18,020	0.09%
2021/07/07	5	91.26	7	90.64	91.80	-2	17,495	-0.01%
2021/07/06	1	81.30	1	85.80	83.50	0	17,327	0.00%
2021/07/05	0	0.00	1.1	85.13	85.40	-1.1	17,067	-0.01%
2021/07/02	0	0.00	10	76.30	77.70	-10	16,992	-0.06%
2021/07/01	11	75.27	1	75.40	74.00	10	17,167	0.06%
2021/06/30	0	75.50	1	75.90	76.10	-1	17,153	-0.01%
2021/06/29	3	78.27	27	77.58	75.50	-24	17,130	-0.14%
2021/06/28	0	75.50	0	0.00	76.30	0	16,934	0.00%
2021/06/25	20	76.20	0	0.00	75.60	20	16,899	0.12%
2021/06/23	2	76.55	28	76.50	76.70	-26	16,816	-0.15%
2021/06/21	22	75.25	2	75.60	75.20	20	16,606	0.12%
2021/06/18	12	78.13	11	77.28	76.30	1	16,489	0.01%
2021/06/17	9	77.14	10	77.27	77.60	-1	16,286	-0.01%
2021/06/16	0	0.00	2	76.90	75.10	-2	16,105	-0.01%
2021/06/15	18	76.96	11	77.73	78.10	7	15,932	0.04%
2021/06/11	3	77.73	11	77.34	78.10	-8	15,368	-0.05%
2021/06/10	1	72.30	22	72.12	71.00	-21	14,589	-0.14%
2021/06/09	21	70.85	1	71.70	69.80	20	14,417	0.14%
2021/06/08	10	71.10	28	71.10	71.40	-18	14,302	-0.13%
2021/06/07	3	69.93	21	71.01	71.10	-18	14,221	-0.13%
2021/06/04	34	69.65	2	70.50	69.10	32	14,091	0.23%
2021/06/03	3	69.93	31	70.81	70.80	-28	13,914	-0.20%
2021/06/02	24	68.99	4	67.98	69.00	20	13,719	0.15%
2021/06/01	18	70.56	23	70.06	69.40	-5	13,598	-0.04%
2021/05/31	22	67.40	3	68.23	68.40	19	13,283	0.14%
2021/05/28	2	67.35	2	67.50	67.50	0	13,129	0.00%
2021/05/27	0	0.00	1	67.00	65.60	-1	13,009	-0.01%
2021/05/26	11	69.06	14	67.46	66.30	-3	12,918	-0.02%
2021/05/25	16	65.61	32	66.61	67.50	-16	12,631	-0.13%
2021/05/24	2	60.90	1	60.40	61.40	1	12,312	0.01%
2021/05/21	112	60.98	123	59.80	59.80	-11	12,295	-0.09%	大買/大賣/
2021/05/20	14	61.20	14	59.38	58.80	0	12,298	0.00%
2021/05/19	1	58.00	4	59.35	58.20	-3	12,244	-0.02%
2021/05/18	2	58.00	2	56.80	58.50	0	12,109	0.00%
2021/05/17	1	53.20	1	56.70	53.20	0	12,039	0.00%
2021/05/14	4	59.58	4	58.43	57.60	0	11,963	0.00%
2021/05/13	1	60.00	3	60.80	59.50	-2	11,838	-0.02%
2021/05/12	44	63.98	44	62.58	59.40	0	11,728	0.00%
2021/05/11	0	0.00	10	63.85	63.30	-10	11,444	-0.09%
2021/05/10	14	66.00	1	67.00	66.90	13	11,262	0.12%
2021/05/07	16	68.59	3	69.03	68.00	13	11,214	0.12%
2021/05/06	21	67.90	1	68.40	67.00	20	11,047	0.18%
2021/05/05	10	68.73	14	69.16	66.50	-4	10,896	-0.04%
2021/05/04	54	70.97	50	70.56	73.80	4	10,606	0.04%
2021/05/03	5	71.04	5.3	70.46	69.80	-0.3	10,416	0.00%
2021/04/29	38	72.06	31	72.86	74.50	7	10,415	0.07%
2021/04/28	2	64.95	3.6	65.63	67.80	-1.6	9,319	-0.02%
2021/04/27	2	61.05	1	61.00	61.70	1	8,510	0.01%
2021/04/26	1	60.90	3	61.13	62.60	-2	8,303	-0.02%
2021/04/23	0	0.00	1	58.00	58.80	-1	7,967	-0.01%
2021/04/21	2	59.50	1	60.10	58.70	1	7,949	0.01%
2021/04/20	1	60.10	0	0.00	61.00	1	7,961	0.01%
2021/04/19	1	59.80	0	0.00	59.00	1	7,977	0.01%
2021/04/16	0.2	59.00	4	59.48	59.50	-3.9	7,882	-0.05%
2021/04/15	1.1	56.35	1	58.00	59.30	0.1	7,719	0.00%
2021/04/14	3	58.00	0	0.00	56.40	3	7,561	0.04%
2021/04/12	0	0.00	4	58.45	56.90	-4	6,962	-0.06%
2021/04/09	0	0.00	1	58.60	57.50	-1	6,837	-0.01%
2021/04/08	2	56.95	1	56.30	57.20	1	6,536	0.02%
2021/04/07	0	0.00	22	55.40	57.40	-22	6,373	-0.35%
2021/04/06	0	0.00	10	53.70	53.40	-10	6,225	-0.16%
2021/03/31	34	52.64	0	0.00	52.10	34	6,248	0.54%
2021/03/29	0	0.00	0.1	51.90	51.90	-0.1	6,285	0.00%
2021/03/15	1	51.80	0	0.00	51.60	1	6,891	0.01%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/09	0	49.10	0	0.00	49.50	0	8,093	0.00%
2021/03/08	0.1	50.00	0	0.00	49.95	0.1	8,096	0.00%
2021/03/05	1	49.70	0	0.00	49.95	1	8,098	0.01%
2021/02/22	3	55.50	0	0.00	57.30	3	8,151	0.04%
2021/02/18	0	0.00	1	53.80	54.00	-1	7,934	-0.01%
2021/02/02	1	52.00	0	0.00	52.90	1	7,771	0.01%
2021/02/01	1	51.80	0	0.00	51.40	1	7,737	0.01%
2021/01/29	0	0.00	1	54.20	52.20	-1	7,685	-0.01%
2021/01/28	2	53.20	11	53.07	53.40	-9	7,537	-0.12%
2021/01/27	8	53.20	11	52.55	52.50	-3	7,391	-0.04%
2021/01/26	6	52.25	10	52.32	51.10	-4	7,215	-0.06%
2021/01/25	27	56.22	10	54.45	54.10	17	7,011	0.24%
2021/01/22	0	0.00	3	56.60	57.90	-3	6,417	-0.05%
2021/01/21	0	0.00	2	53.80	52.70	-2	5,889	-0.03%
2021/01/20	0	0.00	5	50.60	51.00	-5	5,790	-0.09%
2021/01/15	1	53.10	0	0.00	53.40	1	5,758	0.02%
2021/01/14	5	54.00	0	0.00	54.00	5	5,626	0.09%
2021/01/13	0	0.00	2	53.50	54.00	-2	5,539	-0.04%
2021/01/11	1	51.10	0	0.00	51.60	1	5,245	0.02%
2021/01/05	2	52.00	0	0.00	51.50	2	4,950	0.04%
2020/12/31	0	0.00	1	50.90	50.90	-1	4,803	-0.02%
2020/12/29	1	52.30	1	51.80	51.90	0	4,740	0.00%
2020/12/28	0	0.00	70	49.73	51.80	-70	4,581	-1.53%
2020/12/22	9	51.63	0	0.00	49.65	9	4,331	0.21%
2020/12/21	0	0.00	0	49.30	49.20	0	4,222	0.00%
2020/12/11	1	50.00	0	0.00	49.50	1	3,852	0.03%
2020/12/09	1	52.10	1	52.70	51.70	0	3,743	0.00%
2020/12/07	62	55.09	20	55.00	55.40	42	3,438	1.22%
2020/12/04	3	52.50	26	53.28	53.40	-23	2,870	-0.80%
2020/12/03	0	0.00	2	49.48	48.55	-2	2,374	-0.08%
2020/11/30	0	0.00	1	48.45	47.95	-1	2,292	-0.04%
2020/11/26	0	0.00	2.2	46.24	46.60	-2.2	2,249	-0.10%
2020/11/23	2	47.85	0	0.00	47.65	2	2,171	0.09%
2020/11/19	0	0.00	1	46.40	45.35	-1	1,985	-0.05%
2020/11/18	0	0.00	1	45.65	45.50	-1	1,872	-0.05%
2020/11/13	0	0.00	10	44.35	44.35	-10	1,879	-0.53%
2020/11/12	0	0.00	1	43.90	43.80	-1	1,883	-0.05%
2020/11/09	0	0.00	2	43.33	43.60	-2	1,877	-0.11%
2020/10/30	10	41.80	0	0.00	41.65	10	2,050	0.49%
2020/10/28	1	42.75	0	0.00	42.80	1	2,080	0.05%
2020/10/27	0	0.00	1	43.70	43.40	-1	2,133	-0.05%
2020/10/26	3	43.07	1	43.45	43.35	2	2,166	0.09%
2020/10/23	0	0.00	3	43.42	44.10	-3	2,143	-0.14%
2020/10/22	1	42.85	0	0.00	43.00	1	2,260	0.04%
2020/10/21	2	43.20	2	43.90	43.05	0	2,425	0.00%
2020/10/20	3	43.45	0	0.00	43.05	3	2,688	0.11%
2020/10/19	0	0.00	2	43.70	44.15	-2	2,701	-0.07%
2020/10/13	2	43.18	0	0.00	43.25	2	2,988	0.07%
2020/09/15	2	44.60	2	45.05	45.40	0	6,368	0.00%
2020/09/03	1	44.90	0	0.00	44.40	1	6,680	0.01%
2020/08/12	1	46.40	0	0.00	46.60	1	6,993	0.01%
2020/08/05	1	48.80	0	0.00	48.60	1	6,887	0.01%
2020/07/28	31	48.56	10	48.50	46.20	21	6,658	0.32%
2020/07/27	0	0.00	4	50.60	49.15	-4	6,524	-0.06%
2020/07/24	4	54.40	12	54.13	52.10	-8	6,354	-0.13%
2020/07/21	0	0.00	5	52.42	53.00	-5	6,100	-0.08%
2020/07/13	3	50.70	1	51.00	51.60	2	5,971	0.03%
2020/07/09	7	53.51	4	52.45	52.60	3	5,837	0.05%
2020/07/08	0	0.00	2	54.10	54.00	-2	5,663	-0.04%
2020/07/06	0	0.00	2	53.80	54.00	-2	5,261	-0.04%
2020/07/03	2	54.40	2	54.10	52.80	0	5,033	0.00%
2020/07/02	2	49.10	54	49.59	51.30	-52	4,544	-1.14%
2020/07/01	1	47.25	1	47.40	47.75	0	4,233	0.00%
2020/06/30	5	46.86	0	0.00	46.40	5	4,065	0.12%
2020/06/29	4	46.41	3	46.35	46.50	1	3,795	0.03%
2020/06/24	8	44.71	17	45.56	44.80	-9	3,484	-0.26%
2020/06/23	1	42.65	11	43.55	43.35	-10	3,083	-0.32%
2020/06/22	10	41.40	0	0.00	42.70	10	2,987	0.33%
2020/06/12	10	41.05	0	0.00	41.65	10	2,889	0.35%
2020/06/09	1	44.00	0	0.00	44.35	1	2,993	0.03%
2020/06/01	0	0.00	1	45.10	45.10	-1	2,948	-0.03%
2020/05/29	1	44.10	1	43.95	43.60	0	2,905	0.00%
2020/05/27	1	43.55	1	44.30	43.85	0	2,902	0.00%
2020/05/21	0	0.00	10	44.20	43.95	-10	2,875	-0.35%
2020/05/15	10	41.50	0	0.00	41.35	10	2,838	0.35%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/28	0	0.00	2	43.00	42.95	-2	3,127	-0.06%
2020/04/24	22	43.43	0	0.00	42.55	22	3,160	0.70%
2020/04/23	0	0.00	20	45.85	45.30	-20	3,036	-0.66%
2020/04/16	10	41.90	0	0.00	41.60	10	3,147	0.32%
2020/04/06	0	0.00	1	37.30	37.45	-1	3,842	-0.03%
2020/03/25	1	36.90	1	36.50	36.40	0	3,837	0.00%
2020/03/20	0	0.00	4	31.85	32.05	-4	3,796	-0.11%
2020/03/18	1	33.64	0	0.00	32.35	1	3,768	0.03%
2020/03/12	1	40.25	1	39.60	38.35	0	3,623	0.00%
2020/03/11	1	44.45	1	42.85	42.35	0	3,576	0.00%
2020/03/09	0	44.00	0	0.00	42.80	0	3,570	0.00%
2020/02/27	10	44.10	0	0.00	44.05	10	3,588	0.28%
2020/02/20	3	48.17	0	0.00	48.15	3	3,499	0.09%
2020/02/18	12	48.53	0	0.00	48.90	12	3,514	0.34%
2020/02/17	0	0.00	2	49.00	48.45	-2	3,503	-0.06%
2020/02/14	0	0.00	2	49.80	49.50	-2	3,488	-0.06%
2020/02/13	11	49.87	0	0.00	50.00	11	3,453	0.32%
2020/02/12	4	48.80	35	49.15	49.25	-31	3,412	-0.91%
2020/02/11	1	47.60	4	47.99	48.05	-3	3,445	-0.09%
2020/02/10	3	46.25	0	0.00	46.65	3	3,439	0.09%
2020/02/07	37	47.14	1	47.70	47.15	36	3,447	1.04%
2020/02/06	5	48.20	14	48.19	48.30	-9	3,450	-0.26%
2020/02/05	14	47.25	0	0.00	47.00	14	3,439	0.41%
2020/02/04	5	47.55	0	0.00	48.00	5	3,428	0.15%
2020/02/03	1	46.05	1	46.75	46.60	0	3,452	0.00%
2020/01/31	32	51.18	2	49.48	49.45	30	3,488	0.86%
2020/01/16	1	59.60	0	0.00	59.10	1	3,717	0.03%
2020/01/15	2	59.30	2	59.30	58.90	0	3,685	0.00%
2020/01/13	0	0.00	1	59.00	59.50	-1	3,550	-0.03%
2020/01/10	1	57.90	2	58.50	58.60	-1	3,536	-0.03%
2020/01/08	2	56.25	2	56.90	55.70	0	3,326	0.00%
2020/01/07	0	0.00	1	56.50	56.10	-1	3,239	-0.03%
2020/01/06	2	57.00	1	56.60	56.60	1	3,189	0.03%
2020/01/03	3	59.90	5	59.72	59.00	-2	3,236	-0.06%
2020/01/02	0	0.00	11	58.60	59.20	-11	3,036	-0.36%
2019/12/27	0	0.00	1	56.70	56.50	-1	3,048	-0.03%
2019/12/26	1	57.40	20	57.10	56.70	-19	3,070	-0.62%
2019/12/25	0	0.00	10	56.50	56.50	-10	3,056	-0.33%
2019/12/19	0	0.00	10	57.10	56.70	-10	3,245	-0.31%
2019/12/16	0	0.00	41	56.30	56.20	-41	4,080	-1.00%
2019/12/13	1	54.70	0	0.00	55.10	1	4,112	0.02%
2019/12/12	0	0.00	8	56.35	55.80	-8	4,110	-0.19%
2019/12/11	1	54.50	1	55.10	55.00	0	4,047	0.00%
2019/12/09	0	0.00	1	54.30	54.30	-1	4,101	-0.02%
2019/12/05	2	53.95	10	53.50	54.20	-8	4,223	-0.19%
2019/12/04	0	0.00	5	52.64	52.70	-5	4,295	-0.12%
2019/12/03	13	53.72	3	53.53	53.20	10	4,334	0.23%
2019/12/02	4	54.43	3	55.30	53.60	1	4,322	0.02%
2019/11/29	2	56.05	0	0.00	55.50	2	4,310	0.05%
2019/11/28	10	56.00	0	0.00	56.00	10	4,278	0.23%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/20	5	54.80	0	0.00	55.50	5	4,564	0.11%
2019/11/19	25	55.34	1	55.10	55.10	24	4,634	0.52%
2019/11/15	10	54.50	1	55.30	55.10	9	4,998	0.18%
2019/11/14	1	54.50	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.30	0	0.00	55.40	1	5,266	0.02%
2019/11/11	10	54.40	0	0.00	54.10	10	5,362	0.19%
2019/11/08	4	55.60	0	0.00	55.90	4	5,378	0.07%
2019/11/06	0	0.00	1	58.80	58.20	-1	5,429	-0.02%
2019/11/05	0	0.00	5	58.88	58.70	-5	5,471	-0.09%
2019/11/04	12	58.08	0	0.00	58.00	12	5,545	0.22%
2019/11/01	10	57.65	0	0.00	57.40	10	5,587	0.18%
2019/10/31	2	58.60	2	58.40	58.00	0	5,631	0.00%
2019/10/30	4	59.83	2	60.45	59.50	2	5,631	0.04%
2019/10/29	9	60.92	5	61.28	60.00	4	5,586	0.07%
2019/10/28	8	60.00	53	60.66	60.60	-45	5,596	-0.80%
2019/10/25	1	58.60	1	58.50	58.50	0	5,523	0.00%
2019/10/24	0	0.00	5	58.74	59.00	-5	5,619	-0.09%
2019/10/17	0	0.00	11	55.84	56.20	-11	6,114	-0.18%
2019/10/14	3	56.00	1	56.50	55.80	2	6,180	0.03%
2019/10/09	25	55.03	3	54.53	55.20	22	6,182	0.36%
2019/10/08	1	57.80	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	2	58.80	58.70	-2	6,174	-0.03%
2019/10/04	18	58.77	2	59.30	58.20	16	6,210	0.26%
2019/10/03	24	57.51	3	57.50	57.50	21	6,118	0.34%
2019/09/26	1	60.20	5	60.00	59.40	-4	6,322	-0.06%
2019/09/25	2	59.00	2	59.65	59.60	0	6,379	0.00%
2019/09/24	4	60.38	1	61.70	59.20	3	6,395	0.05%
2019/09/23	6	61.17	4	61.05	61.30	2	6,301	0.03%
2019/09/20	10	62.15	4	64.08	60.80	6	6,224	0.10%
2019/09/19	4	59.40	8	60.56	61.60	-4	5,795	-0.07%
2019/09/18	1	58.20	1	58.60	57.50	0	5,619	0.00%
2019/09/17	0	0.00	1	58.10	58.20	-1	5,619	-0.02%
2019/09/12	1	58.30	2	58.80	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	1	59.00	58.70	-1	5,630	-0.02%
2019/09/10	3	58.50	3	58.90	58.00	0	5,584	0.00%
2019/09/09	1	58.30	0	0.00	58.00	1	5,544	0.02%
2019/09/06	9	58.60	8	58.49	59.00	1	5,454	0.02%
2019/09/05	0	0.00	1	58.20	58.00	-1	5,382	-0.02%
2019/09/03	2	56.85	0	0.00	56.50	2	5,439	0.04%
2019/09/02	0	0.00	2	57.30	57.40	-2	5,441	-0.04%
2019/08/30	2	58.20	1	57.00	56.80	1	5,419	0.02%
2019/08/29	1	57.10	2	57.50	57.00	-1	5,340	-0.02%
2019/08/22	3	56.73	0	0.00	56.40	3	5,109	0.06%
2019/08/21	5	58.26	5	57.30	57.20	0	5,041	0.00%
2019/08/20	36	58.81	26	59.02	58.10	10	4,947	0.20%
2019/08/19	3	55.83	3	55.60	56.10	0	4,697	0.00%
2019/08/16	3	54.97	2	55.75	54.10	1	4,616	0.02%
2019/08/14	2	52.60	0	0.00	52.40	2	4,405	0.05%
2019/08/08	1	55.70	2	55.25	55.70	-1	4,286	-0.02%
2019/08/07	2	55.10	0	0.00	54.00	2	4,232	0.05%
2019/08/05	2	57.55	1	57.60	56.60	1	4,101	0.02%
2019/07/30	1	63.40	1	61.10	60.40	0	3,974	0.00%
2019/07/29	1	62.70	0	0.00	63.40	1	3,861	0.03%
2019/07/25	4	62.65	6	62.72	61.50	-2	3,734	-0.05%
2019/07/24	1	60.00	3	57.77	60.70	-2	3,387	-0.06%
2019/07/23	1	55.20	0	0.00	55.20	1	3,258	0.03%
2019/07/22	4	55.35	3	54.93	56.10	1	3,287	0.03%
2019/07/19	0	0.00	1	54.80	54.00	-1	3,404	-0.03%
2019/07/18	3	55.93	2	55.85	53.20	1	3,432	0.03%
2019/07/17	1	55.60	0	0.00	56.00	1	3,407	0.03%
2019/07/15	2	56.60	2	56.45	55.90	0	3,586	0.00%
2019/07/11	28	56.63	4	57.25	56.80	24	3,642	0.66%
2019/07/03	0	0.00	1	52.30	51.10	-1	3,368	-0.03%
2019/07/02	1	52.00	3	52.00	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	3	50.50	50.70	-3	3,203	-0.09%
2019/06/26	0	0.00	1	48.35	48.45	-1	3,205	-0.03%
2019/06/25	7	50.90	4	51.28	48.35	3	3,182	0.09%
2019/06/24	0	0.00	20	49.30	49.75	-20	3,017	-0.66%
2019/06/21	0	0.00	1	48.60	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	7	48.11	48.40	-7	2,927	-0.24%
2019/06/19	7	47.65	0	0.00	47.75	7	2,928	0.24%
2019/06/14	0	0.00	9	46.98	46.85	-9	3,038	-0.30%
2019/06/13	1	47.05	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	1	47.80	48.00	-1	3,022	-0.03%
2019/06/11	1	48.40	20	47.55	48.55	-19	3,006	-0.63%
2019/06/10	0	0.00	20	45.50	44.70	-20	2,927	-0.68%
2019/06/04	1	43.90	0	0.00	43.70	1	2,933	0.03%
2019/05/23	10	42.80	0	0.00	42.35	10	3,106	0.32%
2019/05/21	13	42.97	0	0.00	43.15	13	3,483	0.37%
2019/05/16	1	46.55	0	0.00	45.45	1	3,627	0.03%
2019/05/13	21	45.61	0	0.00	45.85	21	3,687	0.57%
2019/05/09	20	47.80	0	0.00	46.65	20	3,687	0.54%
2019/05/02	3	51.10	1	52.00	50.70	2	3,654	0.05%
2019/04/30	0	0.00	20	50.90	50.90	-20	3,629	-0.55%
2019/04/26	20	50.50	1	50.40	50.50	19	3,621	0.52%
2019/04/25	0	0.00	3	50.40	50.60	-3	3,583	-0.08%
2019/04/24	0	0.00	1	49.20	48.60	-1	3,463	-0.03%
2019/04/19	0	0.00	4	49.58	49.80	-4	3,458	-0.12%
2019/04/18	0	0.00	3	48.37	47.75	-3	3,312	-0.09%
2019/04/17	2	47.13	2	47.15	47.15	0	3,229	0.00%
2019/04/15	1	46.50	0	0.00	47.15	1	3,240	0.03%
2019/04/12	2	46.25	0	0.00	45.80	2	3,260	0.06%
2019/04/11	2	47.15	1	48.00	46.65	1	3,285	0.03%
2019/04/10	0	0.00	3	47.52	47.40	-3	3,284	-0.09%
2019/04/09	0	0.00	3	47.27	46.70	-3	3,271	-0.09%
2019/04/03	2	45.70	0	0.00	45.60	2	3,397	0.06%
2019/04/01	1	44.80	0	0.00	44.45	1	3,397	0.03%
2019/03/22	0	0.00	4	45.85	45.80	-4	3,436	-0.12%
2019/03/21	4	45.35	0	0.00	45.80	4	3,419	0.12%
2019/03/20	1	46.80	0	0.00	46.25	1	3,405	0.03%
2019/03/19	0	0.00	2	45.35	46.40	-2	3,401	-0.06%
2019/03/18	1	45.20	1	45.05	44.85	0	3,357	0.00%
2019/03/15	2	44.30	0	0.00	44.85	2	3,355	0.06%
2019/03/13	2	44.75	0	0.00	44.65	2	3,399	0.06%
2019/03/07	2	44.10	0	0.00	43.90	2	3,573	0.06%
2019/03/05	1	45.25	0	0.00	44.85	1	3,708	0.03%
2019/02/27	1	45.90	0	0.00	45.95	1	3,874	0.03%
2019/02/22	1	48.35	0	0.00	48.00	1	3,955	0.03%
2019/02/21	2	48.43	0	0.00	48.65	2	4,044	0.05%
2019/02/20	2	50.15	3	50.13	48.30	-1	4,041	-0.02%
2019/02/19	0	0.00	15	47.61	48.85	-15	3,713	-0.40%
2019/02/12	1	43.15	3	44.00	43.35	-2	3,456	-0.06%
2019/01/30	1	43.45	0	0.00	43.00	1	3,451	0.03%
2019/01/29	6	43.72	0	0.00	43.35	6	3,481	0.17%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/25	1	44.05	0	0.00	44.10	1	3,574	0.03%
2019/01/23	1	43.80	1	44.10	43.15	0	3,634	0.00%
2019/01/21	0	0.00	11	44.43	44.50	-11	3,757	-0.29%
2019/01/15	1	43.00	0	0.00	43.20	1	3,927	0.03%
2019/01/14	0	0.00	10	43.25	43.30	-10	3,847	-0.26%
2019/01/11	0	0.00	10	43.00	41.75	-10	3,839	-0.26%
2019/01/09	0	0.00	10	41.70	42.00	-10	3,830	-0.26%
2019/01/07	0	0.00	2	40.20	40.10	-2	3,844	-0.05%
2019/01/04	22	39.17	0	0.00	39.10	22	3,894	0.56%
2019/01/03	0	0.00	4	41.80	40.65	-4	3,914	-0.10%
2019/01/02	5	42.73	5	43.39	42.60	0	3,940	0.00%
2018/12/28	4	41.90	12	42.33	42.30	-8	3,955	-0.20%
2018/12/27	9	41.80	2	41.75	41.40	7	4,015	0.17%
2018/12/26	1	40.80	24	44.46	41.00	-23	4,045	-0.57%
2018/12/25	4	42.20	1	42.20	42.25	3	3,913	0.08%
2018/12/21	1	39.35	1	39.60	39.10	0	3,897	0.00%
2018/12/18	1	40.85	0	0.00	40.30	1	3,914	0.03%
2018/12/12	4	41.11	0	0.00	41.50	4	4,166	0.10%
2018/12/11	0	0.00	1	39.25	40.65	-1	4,169	-0.02%
2018/12/10	1	39.20	0	0.00	38.75	1	4,183	0.02%
2018/12/06	2	40.05	0	0.00	39.50	2	4,326	0.05%
2018/12/03	0	0.00	1	42.50	42.00	-1	4,711	-0.02%
2018/11/30	2	40.80	0	0.00	40.90	2	4,696	0.04%
2018/11/27	2	38.05	10	38.40	39.10	-8	5,358	-0.15%
2018/11/22	1	36.95	0	0.00	36.10	1	5,414	0.02%
2018/11/19	0	0.00	11	37.25	37.25	-11	5,169	-0.21%
2018/11/16	2	34.00	1	34.15	33.90	1	5,164	0.02%
2018/11/15	1	32.50	0	0.00	33.25	1	5,152	0.02%
2018/11/07	1	32.75	1	32.95	33.40	0	5,364	0.00%
2018/11/05	0	0.00	1	33.30	33.70	-1	5,394	-0.02%
2018/11/02	1	34.70	1	33.20	33.75	0	5,406	0.00%
2018/11/01	11	32.60	0	0.00	32.80	11	5,375	0.20%
2018/10/31	0	0.00	2	31.48	32.00	-2	5,331	-0.04%
2018/10/30	1	30.10	0	0.00	30.40	1	5,274	0.02%
2018/10/29	1	30.40	0	0.00	29.60	1	5,226	0.02%
2018/10/26	1	30.20	1	29.80	29.80	0	5,098	0.00%
2018/10/24	11	36.60	1	37.10	36.00	10	5,014	0.20%
2018/10/19	20	40.00	0	0.00	40.80	20	4,962	0.40%
2018/10/16	1	41.10	1	41.75	41.40	0	4,941	0.00%
2018/10/11	1	38.70	1	39.10	38.70	0	4,972	0.00%
2018/10/09	0	0.00	3	43.85	43.00	-3	4,970	-0.06%
2018/10/08	0	0.00	1	46.90	45.70	-1	4,961	-0.02%
2018/10/05	5	48.10	5	47.88	45.00	0	5,005	0.00%
2018/10/03	11	52.92	1.2	50.62	50.50	9.8	4,879	0.20%
2018/10/02	1	55.20	0	0.00	53.20	1	4,850	0.02%
2018/10/01	0	0.00	2	55.00	55.00	-2	4,825	-0.04%
2018/09/28	20	56.05	21	54.64	54.50	-1	4,841	-0.02%
2018/09/27	14	55.46	2	55.75	55.20	12	4,844	0.25%
2018/09/26	11	58.17	1	57.70	56.90	10	4,878	0.20%
2018/09/25	1	57.50	1	58.70	57.90	0	4,866	0.00%
2018/09/21	1	58.50	0	0.00	58.50	1	4,855	0.02%
2018/09/20	0	0.00	1	60.50	60.20	-1	4,731	-0.02%
2018/09/17	1	66.10	0	0.00	67.90	1	4,587	0.02%
2018/09/07	0.2	69.70	1	69.50	69.90	-0.8	4,199	-0.02%
2018/09/05	1	69.50	0	0.00	68.50	1	3,943	0.03%
2018/09/03	0	0.00	0.4	69.50	69.50	-0.4	3,528	-0.01%
2018/08/31	0	0.00	2	71.60	71.60	-2	3,104	-0.06%
2018/08/30	0.2	64.70	0	0.00	65.10	0.2	2,952	0.01%
2018/08/29	1.2	63.77	1	64.20	64.40	0.2	2,955	0.01%
2018/08/20	0	0.00	11	61.90	63.00	-11	2,982	-0.37%
2018/08/09	0	0.00	0.2	59.10	59.10	-0.2	2,820	-0.01%
2018/08/03	1	58.50	1	58.90	58.90	0	2,777	0.00%
2018/08/02	11	60.00	1	59.90	59.90	10	2,774	0.36%
2018/07/27	0	0.00	2	65.00	65.00	-2	2,852	-0.07%
2018/07/25	2	65.35	0	0.00	65.00	2	3,045	0.07%
2018/07/24	0.2	65.70	0	0.00	66.10	0.2	3,197	0.01%
2018/07/23	1	65.60	0	0.00	66.70	1	3,327	0.03%
2018/07/16	1	66.00	1	67.60	66.90	0	3,442	0.00%
2018/07/13	1	65.10	1	66.90	67.10	0	3,460	0.00%
2018/07/05	0	0.00	10	63.00	62.70	-10	3,588	-0.28%
2018/07/04	0	0.00	1	62.60	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	4	60.60	61.10	-4	3,618	-0.11%
2018/06/25	11	61.15	0	0.00	60.70	11	3,676	0.30%
2018/06/15	1	61.90	1	63.10	62.70	0	4,054	0.00%
2018/06/14	0	0.00	1	62.50	61.80	-1	4,076	-0.02%
2018/06/12	0	0.00	2	61.90	61.60	-2	4,273	-0.05%
2018/06/11	1	63.00	1	62.70	62.50	0	4,307	0.00%
2018/06/04	1	64.00	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	1	64.40	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	2	62.30	63.40	-2	5,726	-0.03%
2018/05/30	0	0.00	2	62.90	62.30	-2	6,196	-0.03%
2018/05/25	4	66.50	0	0.00	66.10	4	6,506	0.06%
2018/05/21	1	62.50	1	63.00	63.00	0	6,948	0.00%
2018/05/15	0	0.00	1	65.90	65.90	-1	7,680	-0.01%
2018/05/07	1	67.50	1	68.80	68.10	0	8,877	0.00%
2018/04/24	0	0.00	2	63.60	65.10	-2	10,906	-0.02%
2018/04/19	2	68.60	2	68.00	68.80	0	11,216	0.00%
2018/04/17	0	0.00	1	66.70	66.40	-1	11,212	-0.01%
2018/04/16	1	66.70	0	0.00	66.80	1	11,251	0.01%
2018/04/13	1	65.40	0	0.00	65.00	1	11,315	0.01%
2018/04/12	1	66.10	1	66.70	66.00	0	11,398	0.00%
2018/04/11	4	66.78	6	66.47	65.70	-2	11,398	-0.02%
2018/04/10	1	71.60	0	0.00	70.00	1	11,276	0.01%
2018/04/09	2	70.25	0	0.00	70.20	2	11,241	0.02%
2018/04/03	0	0.00	1	69.90	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	2	70.40	70.00	-2	11,248	-0.02%
2018/03/30	2	69.80	1	70.30	69.70	1	11,285	0.01%
2018/03/28	1	69.50	0	0.00	69.30	1	11,411	0.01%
2018/03/26	2	70.70	0	0.00	69.50	2	11,401	0.02%
2018/03/23	1	69.30	0.3	71.00	71.00	0.8	11,432	0.01%
2018/03/22	1	72.50	0	0.00	72.00	1	11,569	0.01%
2018/03/21	3	73.90	1	76.50	73.50	2	11,517	0.02%
2018/03/20	2	74.20	0	0.00	74.00	2	11,444	0.02%
2018/03/13	0	0.00	2	72.60	73.20	-2	11,526	-0.02%
2018/03/12	1	71.40	0	0.00	69.10	1	11,502	0.01%
2018/03/09	3	72.20	6	72.15	71.00	-3	11,640	-0.03%
2018/03/08	7	75.86	0	0.00	74.60	7	11,780	0.06%
2018/03/07	3	75.63	7	76.09	73.80	-4	11,676	-0.03%
2018/03/06	17.3	78.31	11	77.30	77.50	6.3	11,716	0.05%
2018/03/05	7	73.13	1	75.40	75.40	6	11,460	0.05%
2018/03/02	1	67.70	0	0.00	68.60	1	11,349	0.01%
2018/02/06	0	0.00	2	68.10	68.10	-2	10,953	-0.02%
2018/02/05	2	74.00	11	73.07	74.00	-9	10,852	-0.08%
2018/02/02	1	78.80	101	78.73	78.10	-100	10,763	-0.93%	大賣/
2018/02/01	2	79.80	0	0.00	77.90	2	10,709	0.02%
2018/01/30	2	81.80	25	79.50	79.80	-23	10,623	-0.22%
2018/01/29	72	80.06	2	79.05	82.80	70	10,536	0.66%
2018/01/26	38	74.36	9	72.23	75.90	29	9,824	0.30%
2018/01/25	28.3	72.44	3	71.43	69.00	25.3	9,269	0.27%
2018/01/24	3	65.97	3	65.90	68.30	0	8,504	0.00%
2018/01/23	0.4	62.00	2	62.00	62.10	-1.6	8,168	-0.02%
2018/01/22	1.4	63.05	0	0.00	63.50	1.4	8,143	0.02%
2018/01/19	0	0.00	2	61.40	61.70	-2	8,102	-0.02%
2018/01/17	2	63.90	0.7	62.50	62.70	1.3	7,988	0.02%
2018/01/16	5	61.50	0	0.00	63.50	5	7,915	0.06%
2018/01/15	0	0.00	1	59.20	60.80	-1	7,863	-0.01%
2018/01/11	0	0.00	0.2	54.70	54.70	-0.2	7,853	0.00%
2018/01/10	0	0.00	4	56.90	56.00	-4	7,798	-0.05%
2018/01/09	2	58.25	0	0.00	58.30	2	7,737	0.03%
2018/01/08	3	59.20	0	0.00	60.00	3	7,653	0.04%
2018/01/04	0	0.00	1	59.60	59.70	-1	7,531	-0.01%
2018/01/03	0	0.00	0.6	60.00	60.30	-0.6	7,503	-0.01%