智原 (3035)-永豐金-天母券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	278.50	6.1	278.11	277.00	-5.1	8,352	-0.06%
2024/05/16	0	0.00	3.1	279.16	278.50	-3.1	8,603	-0.04%
2024/05/15	21	280.50	0	0.00	272.50	21	8,787	0.24%
2024/05/14	17.3	279.33	1	279.00	279.00	16.3	9,059	0.18%
2024/05/13	1.2	272.75	1	273.00	272.00	0.2	9,141	0.00%
2024/05/10	10.2	269.55	43	271.03	273.00	-32.9	9,396	-0.35%
2024/05/09	7	278.29	2	277.50	276.50	5	9,548	0.05%
2024/05/08	3.2	281.50	1.3	282.08	282.00	1.9	9,612	0.02%
2024/05/07	3.4	280.88	1	280.00	281.00	2.4	9,742	0.02%
2024/05/06	11.2	286.64	0	0.00	285.00	11.2	9,809	0.11%
2024/05/03	26.3	292.71	1	289.00	289.00	25.3	9,974	0.25%
2024/05/02	10	293.50	12	289.00	288.50	-2	10,181	-0.02%
2024/04/30	2	294.50	0	0.00	294.00	2	10,399	0.02%
2024/04/29	21	304.29	24	298.04	297.50	-3	10,499	-0.03%
2024/04/26	11	288.50	8.1	293.83	295.50	3	10,648	0.03%
2024/04/25	5.4	284.00	2	282.50	279.00	3.4	10,729	0.03%
2024/04/24	5.4	295.80	0.1	298.50	294.50	5.3	10,820	0.05%
2024/04/23	5	294.40	4.2	294.22	295.00	0.9	11,021	0.01%
2024/04/22	0.7	294.68	0	0.00	290.00	0.7	11,541	0.01%
2024/04/19	13	321.73	14	310.25	306.00	-1	11,660	-0.01%
2024/04/18	5	322.00	3.1	321.37	322.00	2	12,058	0.02%
2024/04/17	1.1	315.69	1	320.00	314.00	0.1	12,758	0.00%
2024/04/16	17.1	311.67	17	314.21	313.00	0.1	12,920	0.00%
2024/04/15	1.1	315.36	2.2	314.95	312.50	-1.1	13,093	-0.01%
2024/04/12	11.4	320.76	12	322.50	323.00	-0.7	13,337	0.00%
2024/04/11	25.4	319.65	21	323.52	318.50	4.4	13,637	0.03%
2024/04/10	5.1	330.00	9	329.22	329.00	-3.9	13,758	-0.03%
2024/04/09	0.1	333.50	2	330.25	329.00	-1.9	14,098	-0.01%
2024/04/08	1.3	347.81	0.2	339.17	338.00	1.2	14,140	0.01%
2024/04/03	0.1	341.55	1	341.00	345.00	-0.9	14,171	-0.01%
2024/04/02	1.1	348.95	3	346.00	347.50	-2	14,312	-0.01%
2024/04/01	3	348.33	2	351.25	349.00	1	14,392	0.01%
2024/03/29	1	344.00	0	0.00	344.00	1	14,472	0.01%
2024/03/28	1	334.50	0	335.00	334.50	1	14,504	0.01%
2024/03/27	0	0.00	1	338.00	338.00	-1	14,643	-0.01%
2024/03/26	0.3	338.53	0	0.00	339.50	0.3	14,942	0.00%
2024/03/25	3	359.67	6	358.42	349.00	-3	15,108	-0.02%
2024/03/21	2.2	348.91	2	346.25	345.50	0.2	15,435	0.00%
2024/03/20	0.1	350.00	0.1	354.00	347.50	0	15,647	0.00%
2024/03/19	2.2	350.27	0	0.00	350.00	2.2	15,930	0.01%
2024/03/18	3.1	356.90	0	0.00	359.00	3.1	16,292	0.02%
2024/03/15	11.1	364.31	6.1	354.54	354.50	5	16,844	0.03%
2024/03/14	3.1	363.19	2	354.75	362.00	1.1	16,946	0.01%
2024/03/13	3.7	349.73	0	0.00	345.00	3.7	17,056	0.02%
2024/03/12	1.2	363.99	0	0.00	361.50	1.2	17,194	0.01%
2024/03/11	0.2	365.75	0	0.00	363.00	0.2	17,407	0.00%
2024/03/08	1.1	371.25	1	374.50	362.50	0.1	17,626	0.00%
2024/03/07	14.3	392.10	12.1	375.88	375.00	2.2	17,877	0.01%
2024/03/06	6	388.08	5	388.30	392.00	1	18,100	0.01%
2024/03/05	12.1	402.77	3	405.50	401.00	9.1	18,356	0.05%
2024/03/04	4	406.78	6.1	408.66	403.00	-2.1	18,934	-0.01%
2024/03/01	4.1	398.63	4	396.50	398.50	0.1	19,232	0.00%
2024/02/29	8	386.38	5	388.70	387.00	3	19,198	0.02%
2024/02/27	7	382.64	14	384.93	382.00	-7	19,253	-0.04%
2024/02/26	15	381.80	11	380.18	380.00	4	19,419	0.02%
2024/02/23	6	385.92	15	389.30	386.00	-9	19,620	-0.05%
2024/02/22	13.1	387.13	6	386.92	382.00	7.1	19,604	0.04%
2024/02/21	46	389.42	17	381.91	380.00	29	19,883	0.15%
2024/02/20	55.1	412.32	65	408.43	400.00	-9.9	19,888	-0.05%
2024/02/19	27.1	420.83	25	425.26	415.00	2.1	19,708	0.01%
2024/02/16	21	445.88	18	446.97	441.50	3	19,710	0.02%
2024/02/15	31	445.69	24.1	448.18	455.00	7	19,626	0.04%
2024/02/05	6.1	419.83	9	421.44	418.00	-3	19,452	-0.02%
2024/02/02	16.1	422.88	27	422.35	421.00	-11	19,498	-0.06%
2024/02/01	19	414.71	8	419.44	411.00	11	19,353	0.06%
2024/01/31	18	422.67	11.3	417.62	416.50	6.7	19,344	0.03%
2024/01/30	9	425.17	10	429.45	430.00	-1	19,350	-0.01%
2024/01/29	29	422.88	29	420.57	420.50	0	19,371	0.00%
2024/01/26	62	432.71	36	423.89	422.00	26	19,472	0.13%
2024/01/25	25	432.96	37	437.51	439.50	-12	19,553	-0.06%
2024/01/24	53	429.33	40	428.83	429.00	13	19,605	0.07%
2024/01/23	34	443.89	27.6	439.38	437.00	6.4	19,739	0.03%
2024/01/22	21.3	441.63	44	443.84	448.00	-22.7	19,787	-0.11%
2024/01/19	31.3	438.32	40	432.63	430.00	-8.7	19,771	-0.04%
2024/01/18	15.3	420.17	10	422.35	423.50	5.3	19,624	0.03%
2024/01/17	19	432.42	65	433.83	428.00	-46	19,804	-0.23%
2024/01/16	86	425.51	45.1	426.81	429.50	40.9	19,718	0.21%
2024/01/15	13	418.00	4.2	416.63	411.50	8.9	19,409	0.05%
2024/01/12	86	425.52	59	426.88	421.50	27	19,403	0.14%
2024/01/11	99	400.44	130.1	404.65	422.50	-31.1	19,203	-0.16%	大賣/
2024/01/10	26	378.62	18	383.31	387.00	8	18,815	0.04%
2024/01/09	29	378.78	20	377.58	375.50	9	19,198	0.05%
2024/01/08	9	379.72	13	384.85	377.00	-4	19,208	-0.02%
2024/01/05	20	381.60	32.2	378.52	384.00	-12.2	19,186	-0.06%
2024/01/04	12	369.50	13	370.58	372.00	-1	19,117	-0.01%
2024/01/03	27	366.54	49.8	368.43	373.00	-22.8	19,381	-0.12%
2024/01/02	0	0.00	1	359.00	360.00	-1	19,188	-0.01%
2023/12/29	0.2	354.00	1	356.00	357.00	-0.8	19,396	0.00%
2023/12/28	23.2	356.74	4	354.63	354.50	19.2	19,425	0.10%
2023/12/27	10	363.00	1.2	359.58	362.50	8.8	19,385	0.05%
2023/12/26	13.1	362.61	7.6	361.79	361.00	5.5	19,483	0.03%
2023/12/25	3	355.67	2	357.50	357.00	1	19,539	0.01%
2023/12/22	5	355.80	17.1	355.68	358.00	-12.1	19,741	-0.06%
2023/12/21	22.7	353.13	7.3	353.12	350.50	15.4	19,791	0.08%
2023/12/20	9	370.39	6.5	371.24	365.50	2.5	19,736	0.01%
2023/12/19	16	366.97	18	370.42	373.50	-2	19,880	-0.01%
2023/12/18	8	370.50	11	368.91	367.00	-3	20,079	-0.01%
2023/12/15	6.1	367.85	7.1	366.31	361.00	-1	20,106	0.00%
2023/12/14	33.1	370.11	29.4	367.56	369.00	3.7	20,167	0.02%
2023/12/13	32.2	372.72	23.6	370.49	368.00	8.7	20,049	0.04%
2023/12/12	52.2	382.27	73	379.94	382.50	-20.8	20,136	-0.10%
2023/12/11	27.3	366.99	15.1	362.53	361.50	12.2	19,961	0.06%
2023/12/08	41.1	365.55	46.1	367.62	370.00	-4.9	20,159	-0.02%
2023/12/07	9.1	360.41	13.1	363.91	357.50	-4.1	20,283	-0.02%
2023/12/06	50.1	363.64	42	366.18	361.50	8.1	20,444	0.04%
2023/12/05	16.1	368.18	10	370.00	363.50	6.1	20,557	0.03%
2023/12/04	22.1	383.91	19.1	382.61	380.00	3	20,635	0.01%
2023/12/01	10.2	385.35	11.1	388.77	391.00	-0.9	20,733	0.00%
2023/11/30	11.1	379.73	14.2	383.04	385.50	-3.1	20,695	-0.01%
2023/11/29	43.1	374.18	77.6	375.88	380.00	-34.5	20,458	-0.17%
2023/11/28	9.3	354.82	42.4	356.33	361.00	-33.1	20,092	-0.16%
2023/11/27	16.3	334.98	3.1	340.88	331.00	13.3	19,840	0.07%
2023/11/24	9.1	341.12	26	342.90	344.00	-17	20,119	-0.08%
2023/11/23	33.2	335.69	18	334.06	336.00	15.2	20,142	0.08%
2023/11/22	10	348.35	13.1	348.42	346.00	-3.1	20,082	-0.02%
2023/11/21	57	343.32	53.1	343.86	342.50	3.9	20,170	0.02%
2023/11/20	28	350.68	22.1	353.06	345.00	6	20,428	0.03%
2023/11/17	36.3	329.99	55.3	334.60	351.00	-19	20,281	-0.09%
2023/11/16	15	317.30	6	319.67	319.50	9	20,030	0.04%
2023/11/15	33	325.39	36	328.08	320.50	-3	20,265	-0.01%
2023/11/14	30	332.93	30	332.57	331.00	0	20,648	0.00%
2023/11/13	12	333.58	10.1	333.01	334.00	1.9	21,080	0.01%
2023/11/10	7	325.93	7.1	328.34	323.50	-0.1	21,400	0.00%
2023/11/09	5	331.30	3.1	331.17	333.50	2	21,561	0.01%
2023/11/08	19.1	331.55	22.1	331.22	335.50	-3	21,750	-0.01%
2023/11/07	16	328.22	16	328.13	328.50	0	21,883	0.00%
2023/11/06	10	330.50	7	330.50	332.00	3	21,808	0.01%
2023/11/03	4.1	325.76	5	326.70	322.00	-0.9	21,652	0.00%
2023/11/02	5.1	318.79	10.2	318.05	324.00	-5.1	21,438	-0.02%
2023/11/01	11	303.96	11	303.05	302.50	0	21,213	0.00%
2023/10/31	23.1	319.80	11	323.88	302.00	12.1	21,011	0.06%
2023/10/30	9	318.33	14	318.44	326.00	-5	20,706	-0.02%
2023/10/27	11.1	311.90	5	315.00	308.50	6.1	20,545	0.03%
2023/10/26	10	319.35	10.1	319.70	318.00	0	20,428	0.00%
2023/10/25	54.1	329.94	55	333.65	325.00	-0.9	20,272	0.00%
2023/10/24	14	335.89	12	338.67	339.50	2	20,005	0.01%
2023/10/23	14	333.64	14.1	338.09	338.50	-0.1	19,784	0.00%
2023/10/20	7.4	335.53	7.2	337.51	334.50	0.2	19,531	0.00%
2023/10/19	5.2	342.81	12.1	343.20	343.00	-7	19,944	-0.03%
2023/10/18	18.1	350.98	13.3	352.47	351.00	4.8	20,269	0.02%
2023/10/17	19.6	358.19	29.7	359.69	352.50	-10.2	20,249	-0.05%
2023/10/16	41.7	342.46	43.1	343.54	350.00	-1.4	20,262	-0.01%
2023/10/13	18.2	338.74	13	336.81	343.00	5.2	20,547	0.03%
2023/10/12	11.4	339.63	44.1	341.32	345.00	-32.6	20,918	-0.16%
2023/10/11	66.1	333.14	60.2	332.93	331.00	5.9	21,100	0.03%
2023/10/06	22	322.30	4	320.50	323.00	18	21,221	0.08%
2023/10/05	6.6	314.67	13.2	314.76	321.00	-6.6	21,269	-0.03%
2023/10/04	2	300.50	1.1	299.60	303.00	1	21,347	0.00%
2023/10/03	23.2	308.82	24.5	304.25	304.00	-1.4	21,588	-0.01%
2023/10/02	31.3	312.92	27.1	313.78	312.50	4.2	21,981	0.02%
2023/09/28	10.1	309.15	8.2	308.95	306.00	2	22,153	0.01%
2023/09/27	2.2	302.38	3.1	301.57	306.00	-0.9	22,691	0.00%
2023/09/26	10	305.75	8	307.94	303.00	2	22,997	0.01%
2023/09/25	10.2	312.45	12	312.13	309.50	-1.8	23,198	-0.01%
2023/09/22	4.2	300.83	4.2	302.83	304.50	-0.1	23,162	0.00%
2023/09/21	32.5	302.37	31	306.02	298.00	1.5	23,315	0.01%
2023/09/20	10	318.90	12.8	319.93	315.50	-2.8	23,080	-0.01%
2023/09/19	14.3	329.96	5	325.54	322.50	9.3	23,122	0.04%
2023/09/18	6	340.92	7.3	343.30	344.50	-1.3	23,117	-0.01%
2023/09/15	45.2	353.39	13	347.69	338.00	32.2	23,086	0.14%
2023/09/14	91.3	355.05	61.7	355.70	356.50	29.6	22,723	0.13%
2023/09/13	60	334.96	67.5	336.44	348.00	-7.5	22,482	-0.03%
2023/09/12	40.2	335.58	42	327.81	325.50	-1.8	22,316	-0.01%
2023/09/11	20.1	349.89	13	350.34	346.50	7.1	22,193	0.03%
2023/09/08	32.3	357.28	32	361.80	360.00	0.3	21,987	0.00%
2023/09/07	23.2	366.60	63.1	368.17	369.50	-39.9	21,976	-0.18%
2023/09/06	23.1	360.66	36.2	363.18	367.00	-13.1	21,685	-0.06%
2023/09/05	15	349.10	41.2	350.07	357.00	-26.2	21,301	-0.12%
2023/09/04	16	343.56	11	342.18	345.00	5	21,044	0.02%
2023/09/01	31	350.42	24.1	337.83	335.00	6.9	20,849	0.03%
2023/08/31	16.1	342.81	9.1	345.11	345.00	7.1	20,501	0.03%
2023/08/30	36.2	347.05	20.1	347.87	342.00	16.1	20,321	0.08%
2023/08/29	19	334.26	8	337.25	335.50	11	19,928	0.06%
2023/08/28	4	329.63	3	330.00	335.00	1	19,742	0.01%
2023/08/25	7	337.79	10	336.45	334.00	-3	19,539	-0.02%
2023/08/24	19.1	345.65	19	341.61	333.00	0.1	19,248	0.00%
2023/08/23	37.1	335.23	35	335.57	340.50	2.1	19,019	0.01%
2023/08/22	64.2	346.81	26	342.54	341.00	38.2	18,776	0.20%
2023/08/21	44	342.57	39	337.46	335.50	5	18,741	0.03%
2023/08/18	44	341.38	73	341.86	328.00	-29	18,462	-0.16%
2023/08/17	24	356.46	33	356.59	357.00	-9	17,899	-0.05%
2023/08/16	27	336.22	12	339.42	341.00	15	17,419	0.09%
2023/08/15	15	325.07	47.6	325.45	334.00	-32.6	17,012	-0.19%
2023/08/14	35	301.80	13.2	304.67	304.00	21.9	16,725	0.13%
2023/08/11	40.6	295.67	35.2	296.47	293.50	5.4	16,465	0.03%
2023/08/10	21.2	289.99	0	0.00	280.00	21.2	16,235	0.13%
2023/08/09	0.2	301.00	10.5	303.20	301.00	-10.3	16,253	-0.06%
2023/08/08	28.4	296.36	1	301.00	295.50	27.4	16,287	0.17%
2023/08/07	0	0.00	2	301.25	307.50	-2	16,315	-0.01%
2023/08/04	2	271.04	1	274.50	281.50	1	16,299	0.01%
2023/08/02	3	289.67	0	290.50	281.00	3	16,296	0.02%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	1.5	324.70	8.3	325.96	326.00	-6.8	16,364	-0.04%
2023/07/28	6.5	321.15	4	318.75	319.50	2.5	16,321	0.02%
2023/07/27	4.1	322.00	6.1	310.05	331.00	-2	16,358	-0.01%
2023/07/26	3.1	345.94	1	348.00	340.00	2.1	16,321	0.01%
2023/07/25	0	0.00	3	385.31	377.50	-3	16,440	-0.02%
2023/07/24	24	388.28	66.1	377.93	377.50	-42	16,601	-0.25%
2023/07/21	55	345.73	56.1	362.45	379.50	-1.1	16,376	-0.01%
2023/07/20	7	336.79	9	337.09	345.00	-2	15,962	-0.01%
2023/07/19	30	329.00	38.1	331.37	329.00	-8.1	15,782	-0.05%
2023/07/18	9.1	320.96	46.2	314.92	314.00	-37.1	15,305	-0.24%
2023/07/17	15.2	315.12	16	319.37	319.00	-0.8	14,809	-0.01%
2023/07/14	99.1	280.75	23	283.90	295.00	76	14,264	0.53%
2023/07/13	15	277.90	20	276.45	268.50	-5	13,808	-0.04%
2023/07/12	4.2	262.50	5	261.60	260.50	-0.8	13,253	-0.01%
2023/07/11	20	265.70	19	263.58	262.00	1	13,097	0.01%
2023/07/10	6.1	251.24	13.1	251.89	253.50	-7.1	12,812	-0.06%
2023/07/07	21.1	243.20	23	243.04	244.50	-1.9	12,591	-0.02%
2023/07/06	6	256.89	10	256.35	253.50	-4	12,163	-0.03%
2023/07/05	12	258.58	12	251.42	255.50	0	11,910	0.00%
2023/07/04	6.1	235.78	8	241.06	250.50	-1.9	11,417	-0.02%
2023/07/03	3	221.00	28	221.64	228.00	-25	11,054	-0.23%
2023/06/30	5	210.20	5	212.10	211.00	0	10,835	0.00%
2023/06/29	25	214.38	6.3	209.57	210.00	18.7	10,851	0.17%
2023/06/28	2.1	201.45	2	204.50	201.00	0.1	10,717	0.00%
2023/06/27	4	202.88	15	202.27	198.00	-11	11,051	-0.10%
2023/06/26	21	199.81	12	203.00	202.00	9	11,102	0.08%
2023/06/21	5	195.40	11	195.86	199.00	-6	11,496	-0.05%
2023/06/20	5	197.40	3	197.50	196.00	2	11,548	0.02%
2023/06/19	2	196.50	2	197.00	196.50	0	11,706	0.00%
2023/06/16	4	196.00	1	194.02	193.00	3	11,603	0.03%
2023/06/15	7	190.00	7	189.22	190.00	0	11,553	0.00%
2023/06/14	3	187.83	8	188.94	186.00	-5	11,600	-0.04%
2023/06/13	2	187.50	11	184.05	187.50	-9	11,641	-0.08%
2023/06/12	19	175.79	28	175.98	174.50	-9	11,506	-0.08%
2023/06/09	1	173.50	11	173.23	173.50	-10	11,537	-0.09%
2023/06/08	9	168.28	2	168.50	168.50	7	11,624	0.06%
2023/06/06	3	171.33	0	0.00	170.50	3	12,282	0.02%
2023/06/05	0	0.00	2	173.00	173.00	-2	12,355	-0.02%
2023/06/02	4	173.50	2	175.50	172.00	2	12,416	0.02%
2023/06/01	3	171.33	0	0.00	173.00	3	12,476	0.02%
2023/05/31	6	172.00	0	0.00	171.50	6	12,750	0.05%
2023/05/30	10	172.20	1	171.50	172.50	9	12,802	0.07%
2023/05/29	1	174.00	11	173.91	173.50	-10	12,820	-0.08%
2023/05/26	12	170.08	5	168.90	168.50	7	12,907	0.05%
2023/05/25	25	172.02	41	173.02	170.50	-16	13,281	-0.12%
2023/05/24	5	166.90	0	0.00	167.00	5	13,602	0.04%
2023/05/23	33	171.55	13	171.12	171.00	20	13,714	0.15%
2023/05/22	1	169.00	0	0.00	168.50	1	13,833	0.01%
2023/05/19	9	172.00	0	0.00	172.00	9	13,863	0.06%
2023/05/09	11	169.14	11	167.95	168.00	0	15,223	0.00%
2023/05/05	2	169.75	1	170.50	170.00	1	16,178	0.01%
2023/05/04	3	168.17	4	167.50	169.00	-1	16,439	-0.01%
2023/05/03	1	166.50	0	0.00	166.00	1	16,616	0.01%
2023/05/02	3	167.83	13	164.69	170.00	-10	16,586	-0.06%
2023/04/28	16	163.72	7	165.14	164.00	9	16,619	0.05%
2023/04/27	22	160.89	24	159.71	160.00	-2	16,470	-0.01%
2023/04/26	79	160.47	77	161.61	158.50	2	16,309	0.01%
2023/04/25	6.1	171.30	9	169.61	171.00	-2.9	15,999	-0.02%
2023/04/24	7	178.36	7	177.57	177.00	0	15,830	0.00%
2023/04/21	4	183.00	4	185.63	184.50	0	15,754	0.00%
2023/04/20	3	190.67	3	190.50	191.00	0	15,770	0.00%
2023/04/19	3	188.83	11	189.50	188.50	-8	15,884	-0.05%
2023/04/18	41	195.43	41	191.50	191.50	0	15,912	0.00%
2023/04/17	1	194.00	1	194.50	194.50	0	15,967	0.00%
2023/04/14	4	193.63	3	193.67	194.50	1	16,057	0.01%
2023/04/13	32	192.00	32	192.52	192.00	0	16,143	0.00%
2023/04/12	9	196.78	8	196.19	196.50	1	16,172	0.01%
2023/04/11	6	197.50	5	197.80	197.50	1	16,198	0.01%
2023/04/10	5	201.00	3	200.17	199.50	2	16,385	0.01%
2023/04/07	6	202.08	30	201.73	200.00	-24	16,361	-0.15%
2023/04/06	67	196.58	49	198.61	201.00	18	16,255	0.11%
2023/03/31	1	193.50	2	195.50	196.50	-1	16,126	-0.01%
2023/03/30	10	192.10	6	191.33	193.00	4	16,015	0.02%
2023/03/29	17	192.09	14.1	189.56	189.00	3	15,899	0.02%
2023/03/28	43	199.90	34.1	198.67	195.50	9	15,737	0.06%
2023/03/27	12	213.21	20	212.88	209.00	-8	15,297	-0.05%
2023/03/24	30.1	209.41	25	213.34	215.50	5.1	15,057	0.03%
2023/03/23	10.1	202.44	5	200.40	198.50	5.1	14,498	0.03%
2023/03/22	8	201.62	15	199.67	200.50	-7	14,533	-0.05%
2023/03/21	4	192.88	4	194.63	192.00	0	14,315	0.00%
2023/03/20	20	195.10	14	192.07	191.00	6	14,384	0.04%
2023/03/17	11	192.86	11	192.68	194.50	0	14,410	0.00%
2023/03/16	16	187.41	16	186.66	188.00	0	14,186	0.00%
2023/03/15	3	190.83	6	193.17	190.50	-3	14,175	-0.02%
2023/03/14	2	187.50	5	187.00	187.50	-3	14,093	-0.02%
2023/03/13	6	185.58	4	186.38	186.50	2	14,174	0.01%
2023/03/10	11	186.36	8	187.69	187.00	3	14,176	0.02%
2023/03/09	67	197.46	64	195.85	194.00	3	14,405	0.02%
2023/03/08	10	189.65	10	187.55	191.00	0	13,983	0.00%
2023/03/07	2	189.25	2	187.50	187.50	0	13,967	0.00%
2023/03/06	4	191.88	13	190.88	189.50	-9	13,998	-0.06%
2023/03/03	14	191.54	15	190.67	188.50	-1	14,115	-0.01%
2023/03/02	9	185.72	8	187.50	186.00	1	14,220	0.01%
2023/03/01	37	185.82	32	185.53	186.00	5	14,266	0.04%
2023/02/24	26	188.88	20	190.05	185.50	6	14,319	0.04%
2023/02/23	12	188.13	15	188.60	188.50	-3	14,153	-0.02%
2023/02/22	17	186.53	11	184.41	181.00	6	14,009	0.04%
2023/02/21	1	195.00	2	198.75	200.50	-1	13,748	-0.01%
2023/02/20	7	198.50	5	196.30	195.00	2	13,831	0.01%
2023/02/17	37	196.50	36	196.21	196.50	1	14,067	0.01%
2023/02/16	2	198.77	6	198.67	200.50	-4	14,445	-0.03%
2023/02/15	9	191.17	9	191.56	193.00	0	14,704	0.00%
2023/02/14	1	197.00	2	194.75	192.00	-1	14,749	-0.01%
2023/02/13	2	193.75	4	193.00	193.50	-2	15,074	-0.01%
2023/02/10	8	194.56	10	193.70	193.50	-2	15,370	-0.01%
2023/02/09	43	200.72	42	200.95	198.50	1	15,653	0.01%
2023/02/08	31	199.81	33	200.06	199.00	-2	15,573	-0.01%
2023/02/07	10	189.25	10	190.45	191.50	0	15,221	0.00%
2023/02/06	21	191.24	18	192.64	190.00	3	15,323	0.02%
2023/02/03	57	191.82	63	192.53	194.50	-6	15,369	-0.04%
2023/02/02	58	180.09	70	182.30	184.00	-12	14,907	-0.08%
2023/02/01	26	173.65	43	173.45	175.50	-17	15,396	-0.11%
2023/01/31	27	169.26	26	168.92	169.50	1	15,627	0.01%
2023/01/30	22	166.89	22.1	168.32	168.50	-0.1	16,331	0.00%
2023/01/17	12	159.46	12	159.58	160.00	0	17,101	0.00%
2023/01/16	10	159.10	10	160.00	159.50	0	17,567	0.00%
2023/01/13	18	158.58	16	159.13	157.50	2	17,880	0.01%
2023/01/12	15	159.90	13	160.23	160.00	2	18,323	0.01%
2023/01/11	20	159.13	21	160.21	161.00	-1	18,752	-0.01%
2023/01/10	19	159.87	19	159.03	160.00	0	19,182	0.00%
2023/01/09	22	157.75	26	156.52	158.50	-4	19,639	-0.02%
2023/01/06	12	151.00	22	149.02	151.00	-10	19,950	-0.05%
2023/01/05	33	148.23	23	149.33	147.00	10	20,375	0.05%
2023/01/04	9	148.56	9	147.56	149.00	0	20,876	0.00%
2023/01/03	20	143.80	22	144.59	147.00	-2	21,203	-0.01%
2022/12/30	28.1	145.24	27	145.89	142.50	1.1	21,448	0.01%
2022/12/29	48	144.59	48	144.02	145.50	0	21,795	0.00%
2022/12/28	14	146.07	12	145.38	145.00	2	22,145	0.01%
2022/12/27	13	154.19	15	154.63	156.50	-2	22,266	-0.01%
2022/12/26	8	154.94	5	154.40	152.00	3	22,770	0.01%
2022/12/23	4	156.50	4	158.25	159.00	0	23,323	0.00%
2022/12/22	1	158.50	1	158.00	158.00	0	23,747	0.00%
2022/12/21	14	158.32	17.1	159.01	157.50	-3.1	24,226	-0.01%
2022/12/20	15.1	163.08	7	159.64	156.00	8.1	24,661	0.03%
2022/12/19	8	163.63	7	164.86	165.00	1	25,021	0.00%
2022/12/16	3	165.83	1	165.00	165.00	2	25,528	0.01%
2022/12/15	5	170.80	5	172.50	171.50	0	25,759	0.00%
2022/12/14	19	171.42	27	168.91	173.00	-8	25,800	-0.03%
2022/12/13	10	164.50	10	166.40	164.00	0	25,794	0.00%
2022/12/12	6	163.92	3	163.67	164.00	3	25,943	0.01%
2022/12/09	3	169.00	6	171.00	168.50	-3	26,462	-0.01%
2022/12/08	6	167.42	4	167.88	167.00	2	26,667	0.01%
2022/12/07	19	171.18	13	170.31	170.00	6	26,854	0.02%
2022/12/06	3	174.83	2	177.23	175.50	1	26,928	0.00%
2022/12/05	13	179.92	2	178.76	178.00	11	27,113	0.04%
2022/12/02	4	176.75	3	177.67	176.50	1	27,347	0.00%
2022/12/01	10	178.10	31	176.08	175.50	-21	27,536	-0.08%
2022/11/30	5	168.50	8	168.88	168.50	-3	27,497	-0.01%
2022/11/29	12	166.08	4	166.50	165.50	8	27,732	0.03%
2022/11/28	5	167.10	6	168.42	168.50	-1	28,144	0.00%
2022/11/25	11	169.36	2	171.50	167.50	9	28,344	0.03%
2022/11/24	19	171.26	28	171.52	172.00	-9	28,350	-0.03%
2022/11/23	5	167.20	1	167.00	163.50	4	28,343	0.01%
2022/11/22	7	161.50	6	164.67	166.50	1	28,707	0.00%
2022/11/21	1	164.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	22	169.82	10	169.25	166.00	12	29,702	0.04%
2022/11/17	1	171.00	6.1	169.91	170.50	-5.1	29,817	-0.02%
2022/11/16	3.1	165.51	4	166.88	167.00	-1	30,017	0.00%
2022/11/15	15	165.57	16	166.84	167.00	-1	30,214	0.00%
2022/11/14	29	159.93	27	160.19	163.50	2	30,634	0.01%
2022/11/11	9	160.67	27	161.13	156.50	-18	31,097	-0.06%
2022/11/10	13	151.31	2	151.75	150.50	11	30,971	0.04%
2022/11/09	16	151.34	25	153.12	150.50	-9	31,293	-0.03%
2022/11/08	18	151.61	8	152.56	147.00	10	31,812	0.03%
2022/11/07	18	146.33	21.2	147.24	149.00	-3.2	32,171	-0.01%
2022/11/04	14	143.18	12	142.42	142.50	2	31,967	0.01%
2022/11/03	14	144.96	13	144.08	144.00	1	31,985	0.00%
2022/11/02	21.2	146.14	24	146.83	145.50	-2.9	32,066	-0.01%
2022/11/01	56	144.49	69	144.38	146.50	-13	32,164	-0.04%
2022/10/31	32	142.89	40	142.49	142.00	-8	32,256	-0.02%
2022/10/28	47	141.09	45	140.52	139.50	2	32,356	0.01%
2022/10/27	63	136.71	71	136.77	138.00	-8	31,865	-0.03%
2022/10/26	51	135.78	21	136.24	133.50	30	31,835	0.09%
2022/10/25	40	134.59	45	134.72	139.50	-5	31,506	-0.02%
2022/10/24	8	133.69	19	133.87	134.50	-11	31,060	-0.04%
2022/10/21	60	123.18	57	124.30	122.50	3	31,495	0.01%
2022/10/20	93	124.86	93	124.85	127.00	0	32,320	0.00%
2022/10/19	40	129.84	41	130.54	125.00	-1	32,200	0.00%
2022/10/18	78	130.16	79	129.42	130.50	-1	32,249	0.00%
2022/10/17	127	130.72	127	128.08	131.50	0	32,783	0.00%	大買/大賣/
2022/10/14	40	126.06	34	127.91	130.00	6	33,031	0.02%
2022/10/13	126	122.55	132	121.11	118.50	-6	33,153	-0.02%	大買/大賣/
2022/10/12	70	122.61	70	120.56	122.00	0	33,056	0.00%
2022/10/11	16	129.84	17	127.00	127.00	-1	33,018	0.00%
2022/10/07	13	137.62	21	137.40	136.50	-8	32,849	-0.02%
2022/10/06	14	136.93	19	137.66	140.00	-5	32,872	-0.02%
2022/10/05	14	137.79	17	139.00	133.50	-3	32,704	-0.01%
2022/10/04	66	137.56	63	137.21	137.50	3	32,381	0.01%
2022/10/03	23	135.98	25	135.56	135.50	-2	32,180	-0.01%
2022/09/30	17	131.41	13	130.39	134.00	4	32,572	0.01%
2022/09/29	28	130.80	30	130.53	127.00	-2	32,663	-0.01%
2022/09/28	5	129.70	3	130.00	127.50	2	32,739	0.01%
2022/09/27	14	135.00	7	134.86	134.50	7	32,704	0.02%
2022/09/26	73	137.72	73	139.85	136.00	0	32,637	0.00%
2022/09/23	90	147.53	81	149.64	145.50	9	32,650	0.03%
2022/09/22	3	149.17	10	151.95	156.00	-7	32,479	-0.02%
2022/09/21	12	152.08	14	152.39	152.50	-2	32,515	-0.01%
2022/09/20	5	151.70	6	152.50	152.00	-1	32,776	0.00%
2022/09/19	7	154.00	12	154.33	152.50	-5	32,932	-0.02%
2022/09/16	141	154.23	126	156.85	153.50	15	33,125	0.05%	大買/大賣/
2022/09/15	62	161.55	53	168.41	161.00	9	33,151	0.03%
2022/09/14	48	169.53	45	168.58	169.50	3	33,183	0.01%
2022/09/13	75	176.19	72	175.31	176.00	3	33,222	0.01%
2022/09/12	54	173.18	51	177.13	173.00	3	33,278	0.01%
2022/09/08	12	174.17	12	174.33	175.50	0	33,482	0.00%
2022/09/07	9	176.94	9	176.72	176.00	0	33,488	0.00%
2022/09/06	11	176.27	14	175.71	175.50	-3	33,699	-0.01%
2022/09/05	172	183.21	170	180.68	179.50	2	33,603	0.01%	大買/大賣/
2022/09/02	103	188.31	99	188.10	188.00	4	33,488	0.01%	大買/
2022/09/01	174	183.07	172	180.52	181.00	2	33,293	0.01%	大買/大賣/
2022/08/31	110	188.47	120	188.08	187.00	-10	33,223	-0.03%	大買/大賣/
2022/08/30	89	189.78	87	190.19	188.50	2	33,343	0.01%
2022/08/29	118	185.60	126	188.14	190.00	-8	33,178	-0.02%	大買/大賣/
2022/08/26	185	196.50	176	192.97	191.00	9	33,079	0.03%	大買/大賣/
2022/08/25	39	194.77	38	195.16	195.00	1	32,887	0.00%
2022/08/24	107	188.36	108	189.29	186.00	-1	32,679	0.00%	大買/大賣/
2022/08/23	18	187.11	28	185.41	190.50	-10	32,474	-0.03%
2022/08/22	70	190.44	68	191.51	186.00	2	32,316	0.01%
2022/08/19	156	196.20	151	193.96	189.50	5	32,358	0.02%	大買/大賣/
2022/08/18	40	186.11	49	185.39	189.00	-9	31,931	-0.03%
2022/08/17	26	176.98	31	177.65	175.50	-5	31,262	-0.02%
2022/08/16	39	178.08	39	176.86	175.50	0	31,269	0.00%
2022/08/15	147	175.39	146	176.60	178.00	1	31,286	0.00%	大買/大賣/
2022/08/12	26	164.83	33	164.02	170.50	-7	30,694	-0.02%
2022/08/11	9	155.06	15	155.50	155.00	-6	30,349	-0.02%
2022/08/10	8	149.38	10	150.20	149.00	-2	30,681	-0.01%
2022/08/09	7	153.50	10	153.85	154.50	-3	30,843	-0.01%
2022/08/08	18	155.69	15	156.83	154.50	3	31,057	0.01%
2022/08/05	50	157.70	42	156.96	159.50	8	31,147	0.03%
2022/08/04	21	147.90	22	147.95	149.00	-1	31,240	0.00%
2022/08/03	8	150.63	17	150.62	148.50	-9	31,290	-0.03%
2022/08/02	100	149.32	95	150.03	151.50	5	31,482	0.02%
2022/08/01	175	153.67	171	152.87	153.00	4	31,442	0.01%	大買/大賣/
2022/07/29	77	157.73	72	157.02	156.00	5	31,376	0.02%
2022/07/28	50	160.81	43	160.19	155.50	7	31,475	0.02%
2022/07/27	183	165.15	170	167.94	163.00	13	30,798	0.04%	大買/大賣/
2022/07/26	49	179.18	51	179.75	177.50	-2	29,889	-0.01%
2022/07/25	107	180.82	106	181.03	181.50	1	29,826	0.00%	大買/大賣/
2022/07/22	74	183.40	66	184.66	180.50	8	29,766	0.03%
2022/07/21	106	170.25	105	169.68	179.00	1	29,265	0.00%	大買/大賣/
2022/07/20	125	162.41	133	161.43	163.00	-8	28,744	-0.03%	大買/大賣/
2022/07/19	138	156.90	132	156.09	154.00	6	28,522	0.02%	大買/大賣/
2022/07/18	16	159.94	13	160.12	158.00	3	28,377	0.01%
2022/07/15	3	152.33	5	153.20	152.50	-2	28,062	-0.01%
2022/07/14	18	148.67	26	148.25	150.00	-8	28,107	-0.03%
2022/07/13	11	153.91	2	153.50	146.50	9	27,985	0.03%
2022/07/12	1	157.00	1	160.00	150.00	0	28,075	0.00%
2022/07/11	61	168.18	58	164.00	162.00	3	28,455	0.01%
2022/07/08	110	168.36	110	167.53	165.00	0	28,630	0.00%	大買/大賣/
2022/07/07	27	173.57	29	172.24	174.00	-2	28,007	-0.01%
2022/07/06	43	161.43	44	170.64	160.50	-1	27,834	0.00%
2022/07/05	91	174.35	91	170.80	174.00	0	27,750	0.00%
2022/07/04	10	173.35	12	169.58	172.50	-2	27,851	-0.01%
2022/07/01	108	188.22	104	172.59	172.00	4	27,944	0.01%	大買/大賣/
2022/06/30	41	188.39	41	188.39	191.00	0	27,826	0.00%
2022/06/29	4	190.88	9	193.39	194.50	-5	27,816	-0.02%
2022/06/28	5	187.40	4	185.50	190.00	1	27,790	0.00%
2022/06/27	11	200.45	14	196.71	198.00	-3	28,067	-0.01%
2022/06/24	6	189.83	6	189.58	187.50	0	28,540	0.00%
2022/06/23	55	188.35	50	189.44	190.00	5	28,676	0.02%
2022/06/22	1	186.51	0	0.00	186.50	1	28,328	0.00%
2022/06/21	2	206.25	3	204.83	207.00	-1	28,133	0.00%
2022/06/20	4	205.25	7	204.86	201.50	-3	28,206	-0.01%
2022/06/17	11	209.45	7	211.64	209.00	4	28,277	0.01%
2022/06/16	8	229.94	9	231.61	214.50	-1	28,039	0.00%
2022/06/15	26	231.58	18.1	231.25	228.50	7.9	28,074	0.03%
2022/06/14	16	224.50	18	222.50	225.50	-2	28,220	-0.01%
2022/06/13	3	223.00	0	0.00	226.00	3	28,523	0.01%
2022/06/10	65	223.33	69	218.85	225.50	-4	29,039	-0.01%
2022/06/09	12	222.75	12	223.50	224.00	0	29,291	0.00%
2022/06/08	67.2	227.28	65	227.17	222.50	2.2	29,488	0.01%
2022/06/07	59	228.50	59	225.11	228.50	0	30,017	0.00%
2022/06/06	1	229.50	1	229.50	231.50	0	30,785	0.00%
2022/06/02	67.1	227.38	64	232.32	226.00	3.1	31,348	0.01%
2022/06/01	8	242.13	3	246.33	238.00	5	31,717	0.02%
2022/05/31	67	240.35	67	237.49	240.50	0	31,931	0.00%
2022/05/30	75	239.17	75	241.74	242.00	0	32,963	0.00%
2022/05/27	64	239.58	62	237.44	231.00	2	33,710	0.01%
2022/05/26	56	241.21	51	248.03	238.50	5	34,303	0.01%
2022/05/25	6	254.00	6	253.00	255.00	0	34,805	0.00%
2022/05/24	37	255.20	36	253.56	250.00	1	35,532	0.00%
2022/05/23	12	267.04	7	267.36	257.50	5	36,322	0.01%
2022/05/20	7	270.07	10	269.25	269.50	-3	36,532	-0.01%
2022/05/19	15	265.43	12.3	265.54	269.50	2.7	36,484	0.01%
2022/05/18	43.3	265.50	48	266.85	268.00	-4.7	36,532	-0.01%
2022/05/17	7	251.93	6	253.08	255.00	1	36,520	0.00%
2022/05/16	38	260.11	34	260.69	252.50	4	37,163	0.01%
2022/05/13	8	260.75	9	261.67	257.00	-1	37,394	0.00%
2022/05/12	39	257.86	40	254.50	254.50	-1	37,471	0.00%
2022/05/11	76	252.82	74	250.57	257.50	2	37,788	0.01%
2022/05/10	21	252.29	19	255.00	255.00	2	37,985	0.01%
2022/05/09	5	261.90	2	257.00	246.50	3	38,497	0.01%
2022/05/06	30	273.92	27	273.56	272.00	3	38,829	0.01%
2022/05/05	11	280.45	17	280.64	286.00	-6	38,763	-0.02%
2022/05/04	3	264.83	6	264.92	262.50	-3	38,558	-0.01%
2022/05/03	10	264.55	10	265.95	264.50	0	38,787	0.00%
2022/04/29	16	263.69	17	263.29	260.50	-1	38,955	0.00%
2022/04/28	59	258.59	75	257.52	260.00	-16	38,880	-0.04%
2022/04/27	27	240.74	13	241.04	252.50	14	38,898	0.04%
2022/04/26	12	248.17	11	245.00	242.50	1	38,817	0.00%
2022/04/25	10	250.35	10	250.35	248.50	0	39,070	0.00%
2022/04/22	7	265.57	4	266.00	267.50	3	39,245	0.01%
2022/04/21	35	276.23	35	274.49	275.00	0	39,660	0.00%
2022/04/20	7	270.50	7	271.64	276.50	0	39,824	0.00%
2022/04/19	43	273.10	50	273.97	268.50	-7	39,943	-0.02%
2022/04/18	14	270.54	8	264.19	272.50	6	40,018	0.01%
2022/04/15	43	264.38	38	263.76	265.50	5	40,260	0.01%
2022/04/14	67	281.67	65	283.93	281.50	2	40,341	0.00%
2022/04/13	12	286.96	12	285.97	289.50	0	40,256	0.00%
2022/04/12	52	284.91	50	280.41	281.50	2	40,177	0.00%
2022/04/11	40	284.97	43	290.08	281.00	-3	39,911	-0.01%
2022/04/08	36	299.49	39	300.90	301.50	-3	39,727	-0.01%
2022/04/07	40	306.36	40	309.69	296.00	0	39,457	0.00%
2022/04/06	27	313.72	29	313.72	317.00	-2	39,182	-0.01%
2022/04/01	25	304.70	25.1	303.14	312.00	-0.1	39,128	0.00%
2022/03/31	23.1	311.99	21	309.50	305.50	2.1	39,374	0.01%
2022/03/30	41	326.79	34.6	322.27	312.50	6.4	39,541	0.02%
2022/03/29	61	316.73	66	320.02	322.50	-5	39,675	-0.01%
2022/03/28	14	304.43	14	304.39	311.00	0	40,065	0.00%
2022/03/25	4	291.75	16	293.62	296.00	-12	40,418	-0.03%
2022/03/24	9	288.28	4	288.13	287.50	5	40,965	0.01%
2022/03/23	12	293.00	16	290.34	284.00	-4	42,365	-0.01%
2022/03/22	24	284.71	14	287.04	282.00	10	42,972	0.02%
2022/03/21	5	277.60	7.1	278.89	274.50	-2.1	43,100	0.00%
2022/03/18	23	274.48	22.1	273.95	273.00	0.9	43,130	0.00%
2022/03/17	51	274.63	50	274.51	275.00	1	42,942	0.00%
2022/03/16	23.1	260.29	46	259.53	255.00	-22.9	42,428	-0.05%
2022/03/15	57	270.42	53	267.65	260.50	4	42,269	0.01%
2022/03/14	18.1	291.56	16	289.94	286.00	2.1	42,126	0.00%
2022/03/11	13	282.23	19	281.63	287.00	-6	41,766	-0.01%
2022/03/10	99	283.83	96	283.73	281.00	3	41,630	0.01%
2022/03/09	56.1	284.95	54	286.19	275.00	2.1	41,146	0.01%
2022/03/08	130	290.87	112	289.96	273.50	18	40,380	0.04%	大買/大賣/
2022/03/07	89	286.31	83	286.70	287.50	6	39,594	0.02%
2022/03/04	141.5	298.16	162	298.93	288.00	-20.5	39,069	-0.05%	大買/大賣/
2022/03/03	112	316.01	109.1	315.87	312.00	2.9	38,732	0.01%	大買/大賣/
2022/03/02	63	298.39	62	300.69	307.00	1	37,914	0.00%
2022/03/01	82	284.92	64	284.94	299.50	18	37,091	0.05%
2022/02/25	19	266.47	47.1	266.46	272.50	-28.1	36,252	-0.08%
2022/02/24	59.1	244.83	45	246.19	248.00	14.1	35,583	0.04%
2022/02/23	57	244.72	57.4	245.17	245.00	-0.4	34,753	0.00%
2022/02/22	45	237.14	47.1	236.73	233.50	-2.1	33,923	-0.01%
2022/02/21	18	234.08	18	236.67	239.00	0	33,503	0.00%
2022/02/18	36.2	235.14	38.2	233.01	238.50	-2	33,774	-0.01%
2022/02/17	42.2	237.54	46	235.55	233.00	-3.9	33,898	-0.01%
2022/02/16	51.3	244.37	39	247.54	243.00	12.3	33,682	0.04%
2022/02/15	33.1	237.62	40	237.94	232.00	-7	33,336	-0.02%
2022/02/14	27	232.00	21	232.26	231.00	6	33,092	0.02%
2022/02/11	59	244.05	59	242.25	244.00	0	33,159	0.00%
2022/02/10	24.1	238.61	28.2	239.79	234.00	-4.1	32,875	-0.01%
2022/02/09	59.1	232.34	49	235.87	236.50	10.1	32,706	0.03%
2022/02/08	27.1	218.21	24	223.17	224.00	3	32,424	0.01%
2022/02/07	51	205.02	52	206.18	209.50	-1	32,386	0.00%
2022/01/26	8	205.50	7	208.00	199.50	1	32,810	0.00%
2022/01/25	21	207.40	19	207.32	205.50	2	33,233	0.01%
2022/01/24	27	210.85	29	211.21	213.50	-2	33,695	-0.01%
2022/01/21	2	214.75	7	216.00	216.00	-5	34,692	-0.01%
2022/01/20	23	216.78	23	217.50	219.00	0	35,430	0.00%
2022/01/19	3	211.50	7	211.64	215.00	-4	36,018	-0.01%
2022/01/18	29	215.19	29	212.90	209.00	0	36,701	0.00%
2022/01/17	23	211.17	18	211.61	214.50	5	37,392	0.01%
2022/01/14	37	202.43	38	204.67	213.00	-1	37,851	0.00%
2022/01/13	11	196.27	10	197.00	200.50	1	38,128	0.00%
2022/01/12	11	200.50	10	198.00	200.50	1	38,678	0.00%
2022/01/11	14	200.54	13	201.58	199.00	1	39,898	0.00%
2022/01/10	3	209.67	5.5	213.83	207.00	-2.5	40,656	-0.01%
2022/01/07	33	214.54	25	213.62	199.00	8	41,496	0.02%
2022/01/06	11.2	212.01	8	211.88	211.00	3.2	41,693	0.01%
2022/01/05	10	219.40	10	222.10	218.50	0	42,783	0.00%
2022/01/04	7	224.50	15	226.03	221.00	-8	44,346	-0.02%
2022/01/03	5	227.00	35	234.57	226.00	-30	44,732	-0.07%
2021/12/30	2	240.50	3	237.83	239.00	-1	44,982	0.00%
2021/12/29	28	239.80	27	237.93	238.00	1	44,942	0.00%
2021/12/28	20	242.70	21.1	238.94	245.50	-1.1	45,334	0.00%
2021/12/27	32.1	248.05	37	248.88	238.50	-5	45,452	-0.01%
2021/12/24	23	247.28	21.5	246.84	249.00	1.5	45,182	0.00%
2021/12/23	64	248.43	39	248.15	243.00	25	45,107	0.06%
2021/12/22	51	241.99	70	239.32	243.00	-19	44,945	-0.04%
2021/12/21	42	223.88	37	226.85	238.50	5	44,416	0.01%
2021/12/20	19	226.87	19	225.26	217.00	0	43,896	0.00%
2021/12/17	101.3	224.46	89	221.51	225.50	12.3	43,928	0.03%	大買/
2021/12/16	40.3	206.33	29	209.83	217.50	11.3	42,868	0.03%
2021/12/15	5	187.30	14	193.50	198.00	-9	42,239	-0.02%
2021/12/14	16	182.06	12	181.17	180.00	4	42,330	0.01%
2021/12/13	14	191.61	15	194.07	194.00	-1	43,128	0.00%
2021/12/10	1	191.00	2	188.50	187.50	-1	43,465	0.00%
2021/12/09	27	193.54	35	193.39	188.50	-8	44,281	-0.02%
2021/12/08	8	186.75	7	191.07	194.50	1	44,790	0.00%
2021/12/07	3	178.83	10	177.90	177.00	-7	44,992	-0.02%
2021/12/06	7	180.21	9	177.94	178.50	-2	45,320	0.00%
2021/12/03	1	186.50	1	189.50	190.00	0	45,555	0.00%
2021/12/02	6	187.17	3	184.67	184.50	3	45,714	0.01%
2021/12/01	0	0.00	3.1	182.13	187.00	-3.1	45,984	-0.01%
2021/11/30	17	187.09	9	187.61	186.00	8	46,512	0.02%
2021/11/29	12	174.83	16	177.44	183.00	-4	47,677	-0.01%
2021/11/26	27.1	179.39	27	179.65	182.00	0.1	48,042	0.00%
2021/11/25	12	180.17	13	180.85	176.50	-1	47,917	0.00%
2021/11/24	14	179.64	4	180.38	179.00	10	47,883	0.02%
2021/11/23	5	183.80	8.1	183.81	184.50	-3.1	48,613	-0.01%
2021/11/19	17	195.91	17	196.29	190.50	0	48,565	0.00%
2021/11/18	7	199.21	10	197.70	196.00	-3	48,409	-0.01%
2021/11/17	65	204.64	50	205.06	206.00	15	48,307	0.03%
2021/11/16	16	196.50	13	196.62	193.50	3	47,897	0.01%
2021/11/15	50	198.29	53.4	197.57	198.50	-3.4	47,378	-0.01%
2021/11/12	49.1	197.44	50	198.27	189.00	-0.9	47,110	0.00%
2021/11/11	21	188.67	20	190.33	191.00	1	46,520	0.00%
2021/11/10	11	186.64	12	187.88	194.00	-1	46,153	0.00%
2021/11/09	49	185.82	50	184.32	181.00	-1	45,662	0.00%
2021/11/08	79	184.61	75	185.95	181.00	4	45,141	0.01%
2021/11/05	221	189.51	220	189.14	197.00	1	44,724	0.00%	大買/大賣/
2021/11/04	183.3	195.49	179	195.21	190.50	4.3	44,059	0.01%	大買/大賣/
2021/11/03	63.1	194.73	65	194.52	193.50	-1.9	43,471	0.00%
2021/11/02	63	205.97	100	208.83	205.50	-37	43,072	-0.09%
2021/11/01	78	212.09	77	213.06	210.00	1	42,405	0.00%
2021/10/29	189	203.19	153	202.91	201.00	36	41,622	0.09%	大買/大賣/
2021/10/28	152	193.34	159	193.41	196.50	-7	40,311	-0.02%	大買/大賣/
2021/10/27	484	173.19	496	169.81	179.00	-12	39,421	-0.03%	大買/大賣/
2021/10/26	941	171.26	944	172.13	163.00	-3	38,611	-0.01%	大買/大賣/
2021/10/25	156	172.61	153	172.26	176.00	3	37,727	0.01%	大買/大賣/
2021/10/22	264	162.33	257	162.97	166.50	7	36,525	0.02%	大買/大賣/
2021/10/21	94	153.32	95	153.63	151.50	-1	35,522	0.00%
2021/10/20	184	150.34	185	150.30	153.50	-1	34,614	0.00%	大買/大賣/
2021/10/19	504	148.96	502.6	149.96	147.50	1.4	33,683	0.00%	大買/大賣/
2021/10/18	575	142.56	577	143.14	141.00	-2	32,110	-0.01%	大買/大賣/
2021/10/15	710	136.40	717	137.08	143.00	-7	31,001	-0.02%	大買/大賣/
2021/10/14	59	130.92	76	131.25	130.00	-17	29,551	-0.06%
2021/10/13	74	133.78	73	135.21	131.50	1	28,779	0.00%
2021/10/12	340	128.64	332	129.49	133.00	8	27,418	0.03%	大買/大賣/
2021/10/08	34	126.26	59	126.29	130.00	-25	25,623	-0.10%
2021/10/07	30	115.92	30	114.67	118.50	0	25,160	0.00%
2021/10/06	15	109.83	24	110.00	108.00	-9	25,003	-0.04%
2021/10/05	151	109.47	142	110.77	112.00	9	25,354	0.04%	大買/大賣/
2021/10/04	16	110.84	17	110.91	109.00	-1	25,273	0.00%
2021/10/01	14	111.75	18	108.53	107.50	-4	25,585	-0.02%
2021/09/30	13	115.35	13	114.69	115.00	0	25,583	0.00%
2021/09/29	40	116.00	40	114.34	115.00	0	25,693	0.00%
2021/09/28	117	119.70	118	119.83	120.50	-1	25,254	0.00%	大買/大賣/
2021/09/27	130	115.82	140	116.69	114.50	-10	24,602	-0.04%	大買/大賣/
2021/09/24	185	118.14	156.9	118.04	118.00	28.1	24,250	0.12%	大買/大賣/
2021/09/23	37	114.64	46	113.17	115.50	-9	23,388	-0.04%
2021/09/22	46	108.75	44	109.73	106.00	2	23,034	0.01%
2021/09/17	62.9	112.13	64	113.13	114.00	-1.1	22,693	0.00%
2021/09/16	398	116.84	397	116.99	112.50	1	22,132	0.00%	大買/大賣/
2021/09/15	29	111.64	28	111.32	111.50	1	21,085	0.00%
2021/09/14	13	111.15	39	112.45	115.00	-26	20,608	-0.13%
2021/09/13	45	110.78	27	110.06	109.00	18	19,661	0.09%
2021/09/10	52	104.63	44	105.80	110.50	8	18,802	0.04%
2021/09/09	13	100.13	29.3	100.51	100.50	-16.3	18,216	-0.09%
2021/09/08	27	95.94	7	98.19	93.40	20	17,894	0.11%
2021/09/07	19	100.28	27	103.46	98.30	-8	17,543	-0.05%
2021/09/06	18	110.81	10	111.60	109.00	8	17,535	0.05%
2021/09/03	37	111.05	21	110.98	110.00	16	17,809	0.09%
2021/09/02	220	109.71	211	109.77	109.00	9	17,265	0.05%	大買/大賣/
2021/09/01	51	107.39	71	106.78	109.00	-20	15,914	-0.13%
2021/08/31	20	100.02	8	99.41	99.20	12	15,298	0.08%
2021/08/30	10	103.60	9	103.94	103.00	1	15,046	0.01%
2021/08/27	33	106.33	18	105.47	103.50	15	15,000	0.10%
2021/08/26	6	98.05	10	100.51	104.00	-4	14,197	-0.03%
2021/08/25	4	95.50	0	0.00	94.80	4	14,015	0.03%
2021/08/24	3	95.70	2	96.40	94.30	1	14,283	0.01%
2021/08/23	6	94.70	12	94.57	94.40	-6	14,264	-0.04%
2021/08/20	33	91.20	29	90.89	90.90	4	14,185	0.03%
2021/08/19	4	88.28	3	89.83	86.20	1	14,118	0.01%
2021/08/18	1	86.10	4	88.75	89.80	-3	14,353	-0.02%
2021/08/17	5	88.54	2	88.05	86.70	3	14,560	0.02%
2021/08/16	2	90.75	1	91.50	92.40	1	14,540	0.01%
2021/08/13	1	92.60	4	93.25	92.10	-3	14,543	-0.02%
2021/08/12	2	95.60	3	97.50	95.40	-1	14,571	-0.01%
2021/08/11	6	98.52	2	98.80	97.10	4	14,663	0.03%
2021/08/10	0	0.00	3	99.93	97.30	-3	14,664	-0.02%
2021/08/06	14	97.99	11	98.39	99.30	3	14,668	0.02%
2021/08/05	2	105.25	1	106.50	106.00	1	14,479	0.01%
2021/08/03	1	112.50	2	112.75	114.50	-1	14,710	-0.01%
2021/08/02	2	110.25	8	113.38	112.00	-6	14,752	-0.04%
2021/07/30	7	112.71	1	115.00	112.50	6	14,891	0.04%
2021/07/29	2	104.25	4	107.50	108.00	-2	14,903	-0.01%
2021/07/28	2	105.75	0	0.00	105.00	2	15,093	0.01%
2021/07/27	1	120.00	9	119.89	116.50	-8	15,783	-0.05%
2021/07/26	0	0.00	2	116.25	121.50	-2	16,255	-0.01%
2021/07/23	2	109.50	4	112.63	112.50	-2	17,371	-0.01%
2021/07/22	2	117.00	6.3	114.85	118.50	-4.3	18,178	-0.02%
2021/07/21	1	108.50	0	0.00	110.00	1	18,336	0.01%
2021/07/20	5	112.20	2	115.00	111.50	3	18,661	0.02%
2021/07/19	9	112.56	6	109.42	118.00	3	18,678	0.02%
2021/07/16	0	0.00	1	108.50	109.00	-1	18,767	-0.01%
2021/07/15	1	110.50	1	110.00	109.00	0	18,898	0.00%
2021/07/14	5	110.80	5	112.20	114.00	0	18,999	0.00%
2021/07/13	25	111.66	23	112.04	111.00	2	18,915	0.01%
2021/07/12	213	111.71	214.2	111.44	110.50	-1.2	18,689	-0.01%	大買/大賣/
2021/07/09	34.2	103.77	39	104.04	106.50	-4.8	18,206	-0.03%
2021/07/08	7	96.13	4.4	94.71	97.10	2.6	18,020	0.01%
2021/07/07	2	90.75	2	91.15	91.80	0	17,495	0.00%
2021/07/06	6	84.80	8	83.69	83.50	-2	17,327	-0.01%
2021/07/05	0	0.00	2	84.95	85.40	-2	17,067	-0.01%
2021/07/02	2	77.10	1	77.30	77.70	1	16,992	0.01%
2021/07/01	0	0.00	1	74.30	74.00	-1	17,167	-0.01%
2021/06/29	2	78.90	0	0.00	75.50	2	17,130	0.01%
2021/06/25	0	0.00	1	76.20	75.60	-1	16,899	-0.01%
2021/06/24	2	77.20	2	76.30	76.70	0	16,852	0.00%
2021/06/23	1	76.70	0	0.00	76.70	1	16,816	0.01%
2021/06/21	10	77.00	1	75.00	75.20	9	16,606	0.05%
2021/06/18	1	78.80	56	76.53	76.30	-55	16,489	-0.33%
2021/06/17	22	76.65	24	77.42	77.60	-2	16,286	-0.01%
2021/06/16	4	76.53	4	75.93	75.10	0	16,105	0.00%
2021/06/15	68	76.88	5	77.48	78.10	63	15,932	0.40%
2021/06/11	14	77.06	33.5	77.98	78.10	-19.5	15,368	-0.13%
2021/06/10	5	70.80	2	70.60	71.00	3	14,589	0.02%
2021/06/09	2	71.25	1	69.80	69.80	1	14,417	0.01%
2021/06/08	1	70.50	3	71.10	71.40	-2	14,302	-0.01%
2021/06/07	1	70.60	1	70.50	71.10	0	14,221	0.00%
2021/06/04	10	72.00	3	71.30	69.10	7	14,091	0.05%
2021/06/03	4	70.15	7	70.37	70.80	-3	13,914	-0.02%
2021/06/02	9	69.78	8	68.48	69.00	1	13,719	0.01%
2021/06/01	7	70.43	10	70.47	69.40	-3	13,598	-0.02%
2021/05/31	12	67.89	4	69.02	68.40	8	13,283	0.06%
2021/05/28	2	67.55	18	67.48	67.50	-16	13,129	-0.12%
2021/05/27	1	65.40	1	66.00	65.60	0	13,009	0.00%
2021/05/26	1	68.70	4	67.00	66.30	-3	12,918	-0.02%
2021/05/25	10	64.90	35	65.52	67.50	-25	12,631	-0.20%
2021/05/24	24	61.48	1	60.00	61.40	23	12,312	0.19%
2021/05/21	4	60.60	5	59.90	59.80	-1	12,295	-0.01%
2021/05/20	0	0.00	1	57.50	58.80	-1	12,298	-0.01%
2021/05/19	5	58.84	5	59.18	58.20	0	12,244	0.00%
2021/05/18	12	57.63	5	58.50	58.50	7	12,109	0.06%
2021/05/17	1	56.30	1	57.00	53.20	0	12,039	0.00%
2021/05/14	3	60.90	8	58.89	57.60	-5	11,963	-0.04%
2021/05/12	0	0.00	12	59.93	59.40	-12	11,728	-0.10%
2021/05/11	10	65.20	4	63.08	63.30	6	11,444	0.05%
2021/05/10	11	65.50	10	67.50	66.90	1	11,262	0.01%
2021/05/07	6	68.47	5	69.32	68.00	1	11,214	0.01%
2021/05/06	3	67.70	0	0.00	67.00	3	11,047	0.03%
2021/05/05	12	69.68	2	70.30	66.50	10	10,896	0.09%
2021/05/04	4	72.55	9	71.32	73.80	-5	10,606	-0.05%
2021/05/03	5	71.46	2	69.50	69.80	3	10,416	0.03%
2021/04/29	36.5	72.07	40	73.30	74.50	-3.5	10,415	-0.03%
2021/04/28	37	67.14	34	67.24	67.80	3	9,319	0.03%
2021/04/27	66	60.89	66	62.82	61.70	0	8,510	0.00%
2021/04/26	12	60.49	31	61.24	62.60	-19	8,303	-0.23%
2021/04/23	10	59.20	1	57.10	58.80	9	7,967	0.11%
2021/04/22	5	59.36	0	0.00	56.50	5	8,021	0.06%
2021/04/21	17	59.82	2	59.30	58.70	15	7,949	0.19%
2021/04/20	7	59.44	5	60.16	61.00	2	7,961	0.03%
2021/04/19	12	60.61	1	59.20	59.00	11	7,977	0.14%
2021/04/16	1	59.40	0	0.00	59.50	1	7,882	0.01%
2021/04/15	1	58.40	2	58.55	59.30	-1	7,719	-0.01%
2021/04/14	6	55.95	6	56.75	56.40	0	7,561	0.00%
2021/04/13	3	58.13	2	58.05	57.90	1	7,244	0.01%
2021/04/12	9	57.96	16	58.73	56.90	-7	6,962	-0.10%
2021/04/09	2	57.20	7	59.64	57.50	-5	6,837	-0.07%
2021/04/08	0	0.00	14	56.71	57.20	-14	6,536	-0.21%
2021/04/07	4	55.50	49	56.09	57.40	-45	6,373	-0.71%
2021/04/06	2	53.70	0	0.00	53.40	2	6,225	0.03%
2021/04/01	2	51.80	2	52.90	53.00	0	6,271	0.00%
2021/03/31	0	0.00	9	52.47	52.10	-9	6,248	-0.14%
2021/03/29	1	51.70	0	0.00	51.90	1	6,285	0.02%
2021/03/26	3	51.40	3	52.27	52.10	0	6,383	0.00%
2021/03/25	2	50.80	0	0.00	50.40	2	6,379	0.03%
2021/03/23	5	51.26	5	51.20	51.10	0	6,429	0.00%
2021/03/22	0	0.00	1	51.40	51.40	-1	6,455	-0.02%
2021/03/18	15	52.45	0	0.00	51.90	15	6,650	0.23%
2021/03/17	20	52.20	0	0.00	51.90	20	6,711	0.30%
2021/03/16	5	52.10	0	0.00	51.90	5	6,770	0.07%
2021/03/15	0	0.00	4	51.30	51.60	-4	6,891	-0.06%
2021/03/12	4	51.18	0	0.00	51.00	4	7,027	0.06%
2021/03/10	4	49.90	0	0.00	50.10	4	8,052	0.05%
2021/03/05	0	0.00	1	50.30	49.95	-1	8,098	-0.01%
2021/03/03	1	51.90	0	0.00	51.90	1	8,098	0.01%
2021/03/02	5	53.20	5	52.20	52.10	0	8,061	0.00%
2021/02/25	8	53.39	0	0.00	53.40	8	8,060	0.10%
2021/02/23	10	55.65	0	0.00	55.40	10	8,135	0.12%
2021/02/22	10	55.60	11	56.56	57.30	-1	8,151	-0.01%
2021/02/19	2	54.60	1	54.10	55.90	1	8,006	0.01%
2021/02/18	0	0.00	2	54.00	54.00	-2	7,934	-0.03%
2021/02/05	1	52.40	0	0.00	51.80	1	7,883	0.01%
2021/02/04	0	0.00	2	53.60	52.20	-2	7,859	-0.03%
2021/02/03	0	0.00	3	53.80	53.30	-3	7,823	-0.04%
2021/02/02	2	52.80	0	0.00	52.90	2	7,771	0.03%
2021/01/29	2	53.40	2	54.40	52.20	0	7,685	0.00%
2021/01/28	2	53.70	6	53.40	53.40	-4	7,537	-0.05%
2021/01/27	37	52.86	47	53.00	52.50	-10	7,391	-0.14%
2021/01/26	10	52.31	0	0.00	51.10	10	7,215	0.14%
2021/01/25	18	56.28	11	54.78	54.10	7	7,011	0.10%
2021/01/22	10	55.96	22	56.74	57.90	-12	6,417	-0.19%
2021/01/20	3	52.80	0	0.00	51.00	3	5,790	0.05%
2021/01/19	1	54.10	3	53.27	53.00	-2	5,727	-0.03%
2021/01/18	1	53.40	1	52.20	52.40	0	5,755	0.00%
2021/01/15	5	54.58	30	53.35	53.40	-25	5,758	-0.43%
2021/01/14	3	53.40	10	53.80	54.00	-7	5,626	-0.12%
2021/01/13	57	53.21	7.9	52.88	54.00	49.1	5,539	0.89%
2021/01/12	0	0.00	3	52.60	52.00	-3	5,405	-0.06%
2021/01/11	1.1	51.20	0	0.00	51.60	1.1	5,245	0.02%
2021/01/06	1.1	48.94	0	0.00	49.30	1.1	5,073	0.02%
2021/01/05	0.1	51.30	2	51.50	51.50	-1.9	4,950	-0.04%
2021/01/04	0	0.00	9	52.01	52.20	-9	4,891	-0.18%
2020/12/30	0	0.00	2	51.50	51.50	-2	4,777	-0.04%
2020/12/29	2	51.75	1	52.90	51.90	1	4,740	0.02%
2020/12/28	0.1	50.80	0	0.00	51.80	0.1	4,581	0.00%
2020/12/24	3	50.87	110	51.21	51.00	-107	4,432	-2.41%	大賣/鉅額交易
2020/12/23	7	51.06	1	51.00	51.20	6	4,403	0.14%
2020/12/22	1	50.10	5	50.00	49.65	-4	4,331	-0.09%
2020/12/21	3.1	49.02	0	0.00	49.20	3.1	4,222	0.07%
2020/12/18	2	49.95	8	50.49	49.95	-6	4,176	-0.14%
2020/12/17	12.1	49.82	1	50.80	49.80	11.1	4,147	0.27%
2020/12/16	1	50.40	5	50.80	50.50	-4	4,107	-0.10%
2020/12/15	35.1	51.67	40	51.13	50.40	-4.9	4,083	-0.12%
2020/12/14	0	0.00	8	48.75	50.50	-8	3,880	-0.21%
2020/12/11	16	50.90	6	51.65	49.50	10	3,852	0.26%
2020/12/10	7	50.91	21	50.63	50.70	-14	3,835	-0.37%
2020/12/09	10	51.62	1	52.20	51.70	9	3,743	0.24%
2020/12/08	3.1	53.32	0	0.00	52.70	3.1	3,599	0.09%
2020/12/07	142.1	55.02	33	54.22	55.40	109.1	3,438	3.17%	大買/鉅額交易
2020/12/04	6	52.10	20	52.80	53.40	-14	2,870	-0.49%
2020/12/02	6	48.80	2	48.85	48.50	4	2,332	0.17%
2020/12/01	14	47.55	1	47.45	48.00	13	2,300	0.57%
2020/11/30	0	0.00	2	48.35	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	2	47.20	47.05	-2	2,241	-0.09%
2020/11/25	1	46.00	0	0.00	46.05	1	2,250	0.04%
2020/11/24	2	46.73	0	0.00	47.00	2	2,210	0.09%
2020/11/23	3	47.43	6	47.58	47.65	-3	2,171	-0.14%
2020/11/20	0	0.00	2	46.10	46.05	-2	2,028	-0.10%
2020/11/18	10	45.40	58	45.59	45.50	-48	1,872	-2.56%
2020/11/16	0	0.00	4	44.90	45.15	-4	1,890	-0.21%
2020/11/13	0	0.00	32	44.27	44.35	-32	1,879	-1.70%
2020/11/11	5	43.70	0	0.00	43.70	5	1,877	0.27%
2020/11/09	15	43.42	0	0.00	43.60	15	1,877	0.80%
2020/11/06	15	42.70	0	0.00	42.50	15	1,872	0.80%
2020/11/05	16	42.25	0	0.00	42.30	16	1,880	0.85%
2020/11/03	1	41.40	0	0.00	41.25	1	1,959	0.05%
2020/10/30	1	41.55	0	0.00	41.65	1	2,050	0.05%
2020/10/27	0	0.00	7	43.05	43.40	-7	2,133	-0.33%
2020/10/26	6	44.15	0	0.00	43.35	6	2,166	0.28%
2020/10/23	5	44.05	0	0.00	44.10	5	2,143	0.23%
2020/10/22	1	43.15	21	43.52	43.00	-20	2,260	-0.88%
2020/10/20	20	43.30	0	0.00	43.05	20	2,688	0.74%
2020/10/19	2	42.30	2	43.80	44.15	0	2,701	0.00%
2020/10/08	5	44.20	0	0.00	44.20	5	3,078	0.16%
2020/10/06	0	0.00	2	44.73	44.50	-2	3,167	-0.06%
2020/10/05	0	0.00	2	44.03	44.05	-2	3,272	-0.06%
2020/09/25	2	41.88	0	0.00	42.00	2	4,182	0.05%
2020/09/24	2	43.08	0	0.00	43.00	2	4,699	0.04%
2020/09/16	4	45.49	0	0.00	45.05	4	6,332	0.06%
2020/09/15	11	45.68	11	45.59	45.40	0	6,368	0.00%
2020/09/14	0	0.00	1	44.00	44.00	-1	6,492	-0.02%
2020/09/11	2	42.98	0	0.00	42.90	2	6,519	0.03%
2020/09/09	1	43.40	0	0.00	43.45	1	6,563	0.02%
2020/09/03	0	0.00	1	44.60	44.40	-1	6,680	-0.01%
2020/09/02	1	45.10	0	0.00	45.10	1	6,696	0.01%
2020/09/01	1	44.95	0	0.00	44.95	1	6,706	0.01%
2020/08/25	0	0.00	2	44.30	44.40	-2	6,849	-0.03%
2020/08/20	4	42.30	0	0.00	42.40	4	6,915	0.06%
2020/08/19	1	45.00	0	0.00	45.20	1	6,871	0.01%
2020/08/18	6	46.43	0	0.00	46.30	6	6,847	0.09%
2020/08/17	4	46.73	4	47.10	47.00	0	6,914	0.00%
2020/08/10	2	48.58	0	0.00	47.25	2	6,966	0.03%
2020/08/06	0	0.00	1	48.30	47.70	-1	6,923	-0.01%
2020/08/05	4	48.50	0	0.00	48.60	4	6,887	0.06%
2020/08/04	1	47.25	0	0.00	47.80	1	6,835	0.01%
2020/08/03	0	0.00	3	47.33	47.10	-3	6,806	-0.04%
2020/07/31	1	46.70	0	0.00	47.05	1	6,820	0.01%
2020/07/28	10	47.21	30	46.02	46.20	-20	6,658	-0.30%
2020/07/27	5	51.28	5	49.99	49.15	0	6,524	0.00%
2020/07/24	6	53.47	9	53.03	52.10	-3	6,354	-0.05%
2020/07/23	3	53.10	45	53.02	52.90	-42	6,085	-0.69%
2020/07/22	10	52.05	0	0.00	52.50	10	6,034	0.17%
2020/07/13	2	51.10	1	51.10	51.60	1	5,971	0.02%
2020/07/10	12	51.33	10	50.90	50.80	2	5,933	0.03%
2020/07/09	21	53.35	4	54.20	52.60	17	5,837	0.29%
2020/07/08	2	51.70	25	53.13	54.00	-23	5,663	-0.41%
2020/07/07	21	52.18	17	52.76	51.50	4	5,429	0.07%
2020/07/06	54	53.80	30	53.99	54.00	24	5,261	0.46%
2020/07/03	36	53.80	45	54.26	52.80	-9	5,033	-0.18%
2020/07/02	3	48.28	4	48.74	51.30	-1	4,544	-0.02%
2020/07/01	1	46.50	5	46.81	47.75	-4	4,233	-0.09%
2020/06/30	2	46.88	6	47.25	46.40	-4	4,065	-0.10%
2020/06/29	21	45.56	68	46.15	46.50	-47	3,795	-1.24%
2020/06/24	114	45.39	18	45.01	44.80	96	3,484	2.75%	大買/
2020/06/23	10	43.65	0	0.00	43.35	10	3,083	0.32%
2020/06/18	10	41.75	1	41.80	41.80	9	2,809	0.32%
2020/06/09	0	0.00	1	44.20	44.35	-1	2,993	-0.03%
2020/06/08	1	44.95	0	0.00	44.90	1	3,017	0.03%
2020/06/05	0	0.00	1	44.90	44.90	-1	2,992	-0.03%
2020/06/04	1	44.80	0	0.00	45.00	1	3,007	0.03%
2020/06/02	1	44.85	0	0.00	44.40	1	2,974	0.03%
2020/05/28	1	43.75	0	0.00	43.35	1	2,887	0.03%
2020/05/26	1	43.95	1	43.80	43.20	0	2,910	0.00%
2020/05/21	2	43.95	0	0.00	43.95	2	2,875	0.07%
2020/05/20	0	0.00	1	42.00	42.30	-1	2,828	-0.04%
2020/05/19	0	0.00	1	41.35	41.95	-1	2,832	-0.04%
2020/05/11	1	43.35	1	43.35	43.35	0	2,927	0.00%
2020/05/08	3	43.35	3	43.23	43.05	0	2,945	0.00%
2020/05/07	1	43.60	1	43.75	43.55	0	2,940	0.00%
2020/05/04	0	0.00	15	42.44	42.60	-15	2,988	-0.50%
2020/04/30	0	0.00	18	43.60	43.35	-18	3,014	-0.60%
2020/04/27	18	42.87	0	0.00	42.80	18	3,171	0.57%
2020/04/24	5	42.80	0	0.00	42.55	5	3,160	0.16%
2020/04/23	10	44.43	2	45.25	45.30	8	3,036	0.26%
2020/04/22	0	0.00	1	41.20	42.65	-1	2,927	-0.03%
2020/04/21	1	42.65	1	43.50	41.80	0	2,950	0.00%
2020/04/16	1	41.35	1	41.85	41.60	0	3,147	0.00%
2020/04/08	1	39.00	1	39.45	41.20	0	3,905	0.00%
2020/04/07	1	38.85	2	38.78	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	1	36.80	37.45	-1	3,842	-0.03%
2020/04/01	1	36.05	1	36.45	36.65	0	3,824	0.00%
2020/03/31	2	36.65	0	0.00	36.30	2	3,870	0.05%
2020/03/30	1	36.15	1	36.25	36.70	0	3,875	0.00%
2020/03/27	0	0.00	1	36.55	36.20	-1	3,858	-0.03%
2020/03/26	3	35.93	2	36.35	36.50	1	3,829	0.03%
2020/03/25	2	36.00	1	36.30	36.40	1	3,837	0.03%
2020/03/23	1	30.75	2	31.60	32.15	-1	3,791	-0.03%
2020/03/19	1	29.15	14	29.15	29.15	-13	3,801	-0.34%
2020/03/18	4	33.48	3	32.25	32.35	1	3,768	0.03%
2020/03/17	0	0.00	3	31.63	32.95	-3	3,806	-0.08%
2020/03/16	32	35.51	34	34.18	32.70	-2	3,763	-0.05%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	0	0.00	21	39.09	38.35	-21	3,623	-0.58%
2020/03/03	8	46.39	1	46.20	45.55	7	3,623	0.19%
2020/02/26	1	46.05	0	0.00	45.60	1	3,576	0.03%
2020/02/25	1	46.10	0	0.00	46.10	1	3,569	0.03%
2020/02/24	3	46.75	0	0.00	46.80	3	3,538	0.08%
2020/02/21	1	48.30	0	0.00	47.65	1	3,525	0.03%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/14	2	49.43	0	0.00	49.50	2	3,488	0.06%
2020/02/13	15	50.47	15	49.80	50.00	0	3,453	0.00%
2020/02/11	0	0.00	1	48.05	48.05	-1	3,445	-0.03%
2020/02/10	2	46.05	0	0.00	46.65	2	3,439	0.06%
2020/02/07	5	47.21	7	47.61	47.15	-2	3,447	-0.06%
2020/02/06	0	0.00	18	48.75	48.30	-18	3,450	-0.52%
2020/02/04	18	47.43	0	0.00	48.00	18	3,428	0.52%
2020/02/03	13	45.00	0	0.00	46.60	13	3,452	0.38%
2020/01/31	0	0.00	2	49.50	49.45	-2	3,488	-0.06%
2020/01/30	2	52.15	1	52.10	52.10	1	3,523	0.03%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/16	0	0.00	11	59.68	59.10	-11	3,717	-0.30%
2020/01/14	3	58.97	1	59.40	59.40	2	3,670	0.05%
2020/01/10	10	59.10	1	58.60	58.60	9	3,536	0.25%
2020/01/09	0	0.00	1	57.80	58.30	-1	3,463	-0.03%
2020/01/08	1	56.60	1	56.80	55.70	0	3,326	0.00%
2020/01/06	1	56.60	0	0.00	56.60	1	3,189	0.03%
2020/01/03	82	60.50	147	59.68	59.00	-65	3,236	-2.01%	大賣/
2020/01/02	113	58.89	61	59.05	59.20	52	3,036	1.71%	大買/
2019/12/30	0	0.00	2	56.45	56.60	-2	3,005	-0.07%
2019/12/27	2	56.85	0	0.00	56.50	2	3,048	0.07%
2019/12/26	5	57.00	2	57.05	56.70	3	3,070	0.10%
2019/12/25	2	56.00	0	0.00	56.50	2	3,056	0.07%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/17	1	56.40	0	0.00	56.70	1	3,756	0.03%
2019/12/16	1	56.70	1	56.10	56.20	0	4,080	0.00%
2019/12/13	0	0.00	1	54.80	55.10	-1	4,112	-0.02%
2019/12/12	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2019/12/11	1	54.90	1	55.00	55.00	0	4,047	0.00%
2019/12/05	2	54.50	2	54.00	54.20	0	4,223	0.00%
2019/12/04	1	52.50	1	52.90	52.70	0	4,295	0.00%
2019/12/03	3	53.00	3	53.37	53.20	0	4,334	0.00%
2019/12/02	1	53.70	1	53.60	53.60	0	4,322	0.00%
2019/11/28	0	0.00	2	56.10	56.00	-2	4,278	-0.05%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/26	1	56.30	0	0.00	56.50	1	4,448	0.02%
2019/11/25	1	55.60	1	55.70	55.70	0	4,482	0.00%
2019/11/20	1	55.50	2	55.55	55.50	-1	4,564	-0.02%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/15	1	55.40	1	55.10	55.10	0	4,998	0.00%
2019/11/14	1	54.80	0	0.00	54.20	1	5,063	0.02%
2019/11/11	1	54.80	5	55.42	54.10	-4	5,362	-0.07%
2019/11/08	2	55.95	4	55.50	55.90	-2	5,378	-0.04%
2019/11/07	6	57.27	0	0.00	57.40	6	5,381	0.11%
2019/10/31	1	58.00	11	59.40	58.00	-10	5,631	-0.18%
2019/10/30	16	59.71	0	0.00	59.50	16	5,631	0.28%
2019/10/29	11	60.39	12	59.88	60.00	-1	5,586	-0.02%
2019/10/28	2	60.30	3	60.30	60.60	-1	5,596	-0.02%
2019/10/25	8	58.58	0	0.00	58.50	8	5,523	0.14%
2019/10/24	0	0.00	1	57.20	59.00	-1	5,619	-0.02%
2019/10/22	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/17	2	56.00	1	56.00	56.20	1	6,114	0.02%
2019/10/09	2	56.45	2	57.50	55.20	0	6,182	0.00%
2019/10/08	15	58.90	16	57.93	58.10	-1	6,080	-0.02%
2019/10/07	56	59.18	53	58.78	58.70	3	6,174	0.05%
2019/10/04	6	58.68	2	58.60	58.20	4	6,210	0.06%
2019/10/03	1	57.50	0	0.00	57.50	1	6,118	0.02%
2019/10/01	2	58.45	0	0.00	58.30	2	6,158	0.03%
2019/09/27	1	58.90	0	0.00	57.80	1	6,240	0.02%
2019/09/26	0	0.00	2	60.20	59.40	-2	6,322	-0.03%
2019/09/25	2	58.80	1	59.10	59.60	1	6,379	0.02%
2019/09/24	2	59.85	0	0.00	59.20	2	6,395	0.03%
2019/09/23	1	61.40	6	61.38	61.30	-5	6,301	-0.08%
2019/09/20	20	62.96	14	61.48	60.80	6	6,224	0.10%
2019/09/19	2	60.25	4	60.68	61.60	-2	5,795	-0.03%
2019/09/18	2	57.65	0	0.00	57.50	2	5,619	0.04%
2019/09/10	0	0.00	3	58.40	58.00	-3	5,584	-0.05%
2019/09/06	0	0.00	1	59.00	59.00	-1	5,454	-0.02%
2019/09/03	0	0.00	1	57.20	56.50	-1	5,439	-0.02%
2019/09/02	1	57.30	0	0.00	57.40	1	5,441	0.02%
2019/08/30	3	58.20	0	0.00	56.80	3	5,419	0.06%
2019/08/26	1	55.30	0	0.00	53.90	1	5,174	0.02%
2019/08/21	2	57.85	0	0.00	57.20	2	5,041	0.04%
2019/08/20	4	59.35	5	58.22	58.10	-1	4,947	-0.02%
2019/08/16	0	0.00	2	55.80	54.10	-2	4,616	-0.04%
2019/08/15	1	52.90	0	0.00	52.80	1	4,413	0.02%
2019/08/08	2	55.30	1	55.00	55.70	1	4,286	0.02%
2019/07/29	3	63.00	3	62.40	63.40	0	3,861	0.00%
2019/07/26	0	0.00	11	62.61	63.50	-11	3,813	-0.29%
2019/07/25	13	62.68	2	62.55	61.50	11	3,734	0.29%
2019/07/24	41	55.95	41	60.20	60.70	0	3,387	0.00%
2019/07/23	2	55.30	0	0.00	55.20	2	3,258	0.06%
2019/07/19	0	0.00	2	53.80	54.00	-2	3,404	-0.06%
2019/07/16	0	0.00	1	55.20	55.40	-1	3,466	-0.03%
2019/07/10	0	0.00	1	54.20	55.30	-1	3,519	-0.03%
2019/07/05	1	54.90	0	0.00	54.50	1	3,418	0.03%
2019/07/04	0	0.00	4	54.00	53.70	-4	3,400	-0.12%
2019/07/03	0	0.00	1	52.90	51.10	-1	3,368	-0.03%
2019/07/02	1	51.90	1	51.70	52.00	0	3,268	0.00%
2019/07/01	0	0.00	1	50.70	50.70	-1	3,203	-0.03%
2019/06/27	0	0.00	2	48.65	48.60	-2	3,217	-0.06%
2019/06/26	0	0.00	2	48.45	48.45	-2	3,205	-0.06%
2019/06/25	5	50.34	0	0.00	48.35	5	3,182	0.16%
2019/06/21	2	49.10	2	48.85	47.35	0	2,962	0.00%
2019/06/14	2	47.10	0	0.00	46.85	2	3,038	0.07%
2019/06/13	0	0.00	1	46.90	47.05	-1	3,039	-0.03%
2019/06/11	9	47.94	8	48.49	48.55	1	3,006	0.03%
2019/06/03	1	44.20	0	0.00	44.45	1	2,948	0.03%
2019/05/31	0	0.00	5	44.30	43.90	-5	2,969	-0.17%
2019/05/29	5	43.35	1	43.20	43.50	4	3,005	0.13%
2019/05/28	1	42.55	0	0.00	42.80	1	3,041	0.03%
2019/05/22	4	44.15	0	0.00	44.15	4	3,132	0.13%
2019/05/17	8	45.65	8	46.00	44.35	0	3,633	0.00%
2019/05/10	1	47.05	1	46.85	46.90	0	3,692	0.00%
2019/05/06	0	0.00	1	49.85	49.95	-1	3,669	-0.03%
2019/05/03	0	0.00	1	50.80	51.40	-1	3,649	-0.03%
2019/05/02	1	51.60	1	50.50	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	49.50	50.90	-1	3,629	-0.03%
2019/04/29	1	51.00	0	0.00	49.55	1	3,696	0.03%
2019/04/26	0	0.00	2	49.75	50.50	-2	3,621	-0.06%
2019/04/25	5	50.36	8	50.01	50.60	-3	3,583	-0.08%
2019/04/24	6	49.23	0	0.00	48.60	6	3,463	0.17%
2019/04/19	6	49.77	4	49.70	49.80	2	3,458	0.06%
2019/04/18	0	0.00	2	47.65	47.75	-2	3,312	-0.06%
2019/04/16	2	47.08	0	0.00	47.05	2	3,235	0.06%
2019/04/12	0	0.00	2	45.95	45.80	-2	3,260	-0.06%
2019/04/09	3	47.08	1	47.30	46.70	2	3,271	0.06%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/13	0	0.00	1	44.50	44.65	-1	3,399	-0.03%
2019/02/26	0	0.00	3	48.80	48.00	-3	3,834	-0.08%
2019/02/22	2	49.00	0	0.00	48.00	2	3,955	0.05%
2019/02/21	0	0.00	5	47.81	48.65	-5	4,044	-0.12%
2019/02/20	9	50.37	6	50.65	48.30	3	4,041	0.07%
2019/02/19	5	47.13	2	47.65	48.85	3	3,713	0.08%
2019/02/18	1	44.25	1	44.35	44.45	0	3,564	0.00%
2019/02/14	0	0.00	1	43.70	43.70	-1	3,512	-0.03%
2019/02/13	1	43.35	0	0.00	43.00	1	3,482	0.03%
2019/01/23	5	43.85	5	43.00	43.15	0	3,634	0.00%
2019/01/22	0	0.00	3	43.35	43.35	-3	3,669	-0.08%
2019/01/21	3	44.52	2	43.63	44.50	1	3,757	0.03%
2019/01/17	0	0.00	1	43.20	42.25	-1	3,816	-0.03%
2019/01/07	0	0.00	1	40.35	40.10	-1	3,844	-0.03%
2019/01/04	0	0.00	1	39.10	39.10	-1	3,894	-0.03%
2019/01/03	1	42.35	1	41.00	40.65	0	3,914	0.00%
2019/01/02	2	42.68	1	43.70	42.60	1	3,940	0.03%
2018/12/28	0	0.00	4	41.80	42.30	-4	3,955	-0.10%
2018/12/27	3	41.33	20	41.88	41.40	-17	4,015	-0.42%
2018/12/26	25	44.53	8	43.60	41.00	17	4,045	0.42%
2018/12/25	2	42.05	1	42.25	42.25	1	3,913	0.03%
2018/12/24	0	0.00	1	40.50	41.20	-1	3,875	-0.03%
2018/12/20	0	0.00	2	39.65	40.30	-2	3,893	-0.05%
2018/12/13	4	40.60	1	41.00	40.60	3	4,160	0.07%
2018/12/12	2	41.58	0	0.00	41.50	2	4,166	0.05%
2018/12/07	1	40.55	0	0.00	39.90	1	4,211	0.02%
2018/12/06	1	38.80	0	0.00	39.50	1	4,326	0.02%
2018/12/04	1	42.40	0	0.00	41.80	1	4,542	0.02%
2018/12/03	2	42.15	3	41.90	42.00	-1	4,711	-0.02%
2018/11/30	0	0.00	3	40.70	40.90	-3	4,696	-0.06%
2018/11/28	7	39.97	5	39.53	40.15	2	5,009	0.04%
2018/11/27	0	0.00	2	39.10	39.10	-2	5,358	-0.04%
2018/11/26	0	0.00	2	37.70	37.00	-2	5,392	-0.04%
2018/11/22	10	37.35	8	36.86	36.10	2	5,414	0.04%
2018/11/21	2	36.30	0	0.00	36.95	2	5,308	0.04%
2018/11/20	2	36.73	1	36.70	36.25	1	5,245	0.02%
2018/11/19	0	0.00	10	37.25	37.25	-10	5,169	-0.19%
2018/11/16	10	34.37	0	0.00	33.90	10	5,164	0.19%
2018/11/01	2	32.43	0	0.00	32.80	2	5,375	0.04%
2018/10/31	0	0.00	2	31.00	32.00	-2	5,331	-0.04%
2018/10/30	5	30.15	17	29.18	30.40	-12	5,274	-0.23%
2018/10/29	12	30.29	0	0.00	29.60	12	5,226	0.23%
2018/10/26	2	31.10	2	30.10	29.80	0	5,098	0.00%
2018/10/25	0	0.00	5	33.36	32.40	-5	5,023	-0.10%
2018/10/24	5	37.55	0	0.00	36.00	5	5,014	0.10%
2018/10/12	0	0.00	1	38.70	39.60	-1	5,006	-0.02%
2018/10/11	3	38.80	0	0.00	38.70	3	4,972	0.06%
2018/10/08	1	45.45	0	0.00	45.70	1	4,961	0.02%
2018/10/05	1	44.80	1	46.60	45.00	0	5,005	0.00%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/28	1	54.60	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	56.80	1	56.10	55.20	0	4,844	0.00%
2018/09/14	2	64.30	1	65.60	65.60	1	4,546	0.02%
2018/09/12	15	67.77	6	66.07	64.70	9	4,494	0.20%
2018/09/11	4	68.23	5	68.80	68.40	-1	4,384	-0.02%
2018/09/10	2	68.20	26	67.44	70.50	-24	4,312	-0.56%
2018/09/07	3	69.40	5	69.24	69.90	-2	4,199	-0.05%
2018/09/06	1	68.80	5	67.88	67.80	-4	3,989	-0.10%
2018/09/05	6	69.83	8	68.61	68.50	-2	3,943	-0.05%
2018/09/04	10	69.11	22	69.46	67.50	-12	3,797	-0.32%
2018/09/03	18	71.46	7	71.83	69.50	11	3,528	0.31%
2018/08/31	28	68.57	23	70.89	71.60	5	3,104	0.16%
2018/08/30	2	64.35	8	64.58	65.10	-6	2,952	-0.20%
2018/08/29	27	63.70	41	63.37	64.40	-14	2,955	-0.47%
2018/08/28	9	63.32	0	0.00	62.00	9	2,993	0.30%
2018/08/24	0	0.00	6	63.98	64.00	-6	3,033	-0.20%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/17	0.1	62.00	1	62.50	62.00	-0.9	3,034	-0.03%
2018/08/15	1	59.80	0	0.00	61.00	1	2,975	0.03%
2018/08/14	5	58.48	6	59.97	61.00	-1	2,934	-0.03%
2018/08/13	4	58.25	0	0.00	60.10	4	2,889	0.14%
2018/08/09	7	58.79	0	0.00	59.10	7	2,820	0.25%
2018/08/08	10	60.50	17	61.38	61.50	-7	2,780	-0.25%
2018/08/03	1	59.00	0	0.00	58.90	1	2,777	0.04%
2018/08/02	0	0.00	8	60.00	59.90	-8	2,774	-0.29%
2018/08/01	9	61.11	0	0.00	60.70	9	2,802	0.32%
2018/07/31	4	60.60	0	0.00	60.00	4	2,849	0.14%
2018/07/30	9	63.54	0	0.00	61.80	9	2,872	0.31%
2018/07/26	0	0.00	1	64.50	64.20	-1	2,901	-0.03%
2018/07/20	1	67.90	0	0.00	67.30	1	3,361	0.03%
2018/07/18	0	0.00	10	65.50	66.40	-10	3,464	-0.29%
2018/07/13	0	0.00	2	66.45	67.10	-2	3,460	-0.06%
2018/07/12	7	62.99	7	63.80	64.10	0	3,410	0.00%
2018/07/11	0	0.00	16	63.40	63.40	-16	3,414	-0.47%
2018/07/10	10	63.50	0	0.00	63.40	10	3,429	0.29%
2018/07/09	1	61.00	0	0.00	61.00	1	3,434	0.03%
2018/07/06	4	62.70	0	0.00	61.60	4	3,455	0.12%
2018/07/05	20	62.91	11	63.27	62.70	9	3,588	0.25%
2018/07/04	22	63.13	30	62.94	62.90	-8	3,656	-0.22%
2018/07/03	11	60.99	0	0.00	60.10	11	3,597	0.31%
2018/07/02	4	61.10	4	60.95	61.10	0	3,618	0.00%
2018/06/29	0	0.00	7	60.20	59.80	-7	3,624	-0.19%
2018/06/27	7	61.50	1	61.00	61.00	6	3,620	0.17%
2018/06/26	0	0.00	7	62.10	62.20	-7	3,638	-0.19%
2018/06/22	15	61.50	0	0.00	61.10	15	3,733	0.40%
2018/06/20	0	0.00	6	60.10	60.40	-6	3,866	-0.16%
2018/06/14	6	61.73	0	0.00	61.80	6	4,076	0.15%
2018/06/13	1	63.50	1	62.60	62.00	0	4,232	0.00%
2018/06/11	1	62.40	7	62.31	62.50	-6	4,307	-0.14%
2018/06/08	7	63.57	6	64.80	63.50	1	4,410	0.02%
2018/06/07	7	64.26	7	64.76	64.20	0	4,605	0.00%
2018/06/05	14	64.91	15	66.03	64.60	-1	4,821	-0.02%
2018/06/04	0	0.00	5	63.70	63.30	-5	4,947	-0.10%
2018/06/01	6	65.45	1	66.20	64.30	5	5,148	0.10%
2018/05/29	2	64.15	1	65.30	63.80	1	6,348	0.02%
2018/05/24	3	63.00	0	0.00	63.00	3	6,547	0.05%
2018/05/22	0	0.00	1	63.00	62.80	-1	6,739	-0.01%
2018/05/18	0	0.00	1	64.20	62.50	-1	7,111	-0.01%
2018/05/15	0	0.00	1	65.90	65.90	-1	7,680	-0.01%
2018/05/11	7	67.01	8	68.58	65.50	-1	8,085	-0.01%
2018/05/10	1	66.90	3	66.87	67.50	-2	8,198	-0.02%
2018/05/09	6	66.03	4	66.00	66.30	2	8,402	0.02%
2018/05/08	5	66.34	3	66.80	67.40	2	8,699	0.02%
2018/05/07	8	68.13	7	68.94	68.10	1	8,877	0.01%
2018/05/04	8	67.48	0	0.00	66.50	8	9,589	0.08%
2018/05/03	1	65.20	10	66.87	68.40	-9	10,151	-0.09%
2018/05/02	18	68.46	14	66.94	66.60	4	10,875	0.04%
2018/04/30	7	66.50	6	66.55	67.00	1	11,082	0.01%
2018/04/27	3	61.43	1	62.50	62.00	2	10,952	0.02%
2018/04/26	1	61.00	1	61.00	59.70	0	10,891	0.00%
2018/04/25	1	60.00	0	0.00	60.00	1	10,922	0.01%
2018/04/24	1	65.10	1	65.00	65.10	0	10,906	0.00%
2018/04/23	2	66.40	0	0.00	67.00	2	10,954	0.02%
2018/04/18	1	66.00	0	0.00	65.20	1	11,206	0.01%
2018/04/11	1	69.10	2	65.15	65.70	-1	11,398	-0.01%
2018/04/10	3	70.80	2	70.75	70.00	1	11,276	0.01%
2018/04/09	0	0.00	1	70.30	70.20	-1	11,241	-0.01%
2018/04/02	1	70.40	5	70.10	70.00	-4	11,248	-0.04%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/30	0	0.00	1	70.00	69.70	-1	11,285	-0.01%
2018/03/28	1	70.20	1	69.80	69.30	0	11,411	0.00%
2018/03/26	5	70.80	0	0.00	69.50	5	11,401	0.04%
2018/03/23	1	69.50	0	0.00	71.00	1	11,432	0.01%
2018/03/21	15	74.54	10	75.70	73.50	5	11,517	0.04%
2018/03/20	1	74.00	1	74.00	74.00	0	11,444	0.00%
2018/03/19	3	74.07	11	73.70	73.80	-8	11,444	-0.07%
2018/03/16	7	72.57	2	72.90	71.70	5	11,405	0.04%
2018/03/15	1	73.10	1	72.70	73.00	0	11,464	0.00%
2018/03/14	1	72.10	1	73.30	72.60	0	11,486	0.00%
2018/03/13	5	72.66	15	71.81	73.20	-10	11,526	-0.09%
2018/03/12	14	69.56	17	71.29	69.10	-3	11,502	-0.03%
2018/03/09	10	71.48	54	72.08	71.00	-44	11,640	-0.38%
2018/03/08	69	75.63	13	75.87	74.60	56	11,780	0.48%
2018/03/07	7	76.83	10	76.40	73.80	-3	11,676	-0.03%
2018/03/06	19	78.47	20	78.60	77.50	-1	11,716	-0.01%
2018/03/05	16	72.93	27	73.45	75.40	-11	11,460	-0.10%
2018/03/02	1	69.10	8	68.56	68.60	-7	11,349	-0.06%
2018/03/01	2	66.65	1	67.30	66.70	1	11,392	0.01%
2018/02/27	5	68.40	1	67.50	67.90	4	11,572	0.03%
2018/02/23	3	69.93	11	70.20	68.60	-8	11,346	-0.07%
2018/02/22	4.2	69.05	15	69.26	68.80	-10.8	11,322	-0.10%
2018/02/21	33	70.80	23	70.93	71.10	10	11,333	0.09%
2018/02/12	4	68.83	17	68.19	66.20	-13	11,211	-0.12%
2018/02/09	24	66.10	18	68.30	68.20	6	11,239	0.05%
2018/02/08	2	70.25	13	69.38	69.10	-11	11,150	-0.10%
2018/02/07	3	73.40	2	72.00	74.90	1	10,986	0.01%
2018/02/06	40	67.88	25	67.92	68.10	15	10,953	0.14%
2018/02/05	32	73.70	2	73.75	74.00	30	10,852	0.28%
2018/02/02	8	78.45	12	78.95	78.10	-4	10,763	-0.04%
2018/02/01	10	80.41	9	80.82	77.90	1	10,709	0.01%
2018/01/31	26	78.90	16	79.62	81.80	10	10,660	0.09%
2018/01/30	19	81.17	17	81.36	79.80	2	10,623	0.02%
2018/01/29	155	81.60	65	79.84	82.80	90	10,536	0.85%	大買/
2018/01/26	23	73.03	150.2	72.95	75.90	-127.2	9,824	-1.29%	大賣/鉅額交易
2018/01/25	39	71.37	38	71.76	69.00	1	9,269	0.01%
2018/01/24	21	66.53	22.6	66.00	68.30	-1.6	8,504	-0.02%
2018/01/23	10	62.70	0	0.00	62.10	10	8,168	0.12%
2018/01/22	4	63.50	7	62.47	63.50	-3	8,143	-0.04%
2018/01/19	15	62.83	2	62.50	61.70	13	8,102	0.16%
2018/01/18	0	0.00	8	63.51	63.50	-8	8,028	-0.10%
2018/01/17	13	63.47	6	63.60	62.70	7	7,988	0.09%
2018/01/16	3	62.70	5	62.68	63.50	-2	7,915	-0.03%
2018/01/15	1	61.20	0	0.00	60.80	1	7,863	0.01%
2018/01/11	9	54.62	0	0.00	54.70	9	7,853	0.11%
2018/01/10	2	56.00	0	0.00	56.00	2	7,798	0.03%
2018/01/09	2	58.75	1	61.30	58.30	1	7,737	0.01%
2018/01/08	6	59.72	5	61.00	60.00	1	7,653	0.01%
2018/01/04	1	60.50	0	0.00	59.70	1	7,531	0.01%
2018/01/03	1	58.70	0	0.00	60.30	1	7,503	0.01%
2018/01/02	1	55.60	1	55.70	57.30	0	7,443	0.00%