智原 (3035)-永豐金-南京券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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	0	279.00	1	277.50	277.00	-1	8,352	-0.01%
2024/05/16	0	278.50	2	279.25	278.50	-2	8,603	-0.02%
2024/05/15	0.2	277.33	0	0.00	272.50	0.2	8,787	0.00%
2024/05/14	2	276.75	3.1	279.01	279.00	-1	9,059	-0.01%
2024/05/13	0	273.45	0	0.00	272.00	0	9,141	0.00%
2024/05/10	1.1	279.17	3	273.67	273.00	-1.9	9,396	-0.02%
2024/05/09	1	282.41	0	0.00	276.50	1	9,548	0.01%
2024/05/08	3	282.00	0	0.00	282.00	3	9,612	0.03%
2024/05/07	2	279.27	2	279.50	281.00	0	9,742	0.00%
2024/05/06	0	286.87	0	0.00	285.00	0	9,809	0.00%
2024/05/03	5.1	289.03	5	293.50	289.00	0.1	9,974	0.00%
2024/05/02	4	291.25	15	289.67	288.50	-11	10,181	-0.11%
2024/04/30	1.2	298.04	3	296.83	294.00	-1.8	10,399	-0.02%
2024/04/29	39	300.19	23.2	299.85	297.50	15.9	10,499	0.15%
2024/04/26	23.2	295.64	27	293.96	295.50	-3.9	10,648	-0.04%
2024/04/25	12.3	283.78	17	283.59	279.00	-4.7	10,729	-0.04%
2024/04/24	6.3	296.59	3	296.86	294.50	3.3	10,820	0.03%
2024/04/23	4	292.50	1	293.00	295.00	3	11,021	0.03%
2024/04/22	4.2	303.86	4	295.50	290.00	0.2	11,541	0.00%
2024/04/19	53.2	306.33	50	307.69	306.00	3.2	11,660	0.03%
2024/04/18	38	322.00	42.2	320.72	322.00	-4.2	12,058	-0.03%
2024/04/17	42.3	314.19	38	317.37	314.00	4.3	12,758	0.03%
2024/04/16	22.1	311.38	15.2	310.36	313.00	6.9	12,920	0.05%
2024/04/15	2.2	316.91	0	0.00	312.50	2.2	13,093	0.02%
2024/04/12	11.2	322.92	11	321.00	323.00	0.2	13,337	0.00%
2024/04/11	1.2	322.09	0	0.00	318.50	1.2	13,637	0.01%
2024/04/10	0	329.79	0	0.00	329.00	0	13,758	0.00%
2024/04/09	3.2	330.39	0	0.00	329.00	3.2	14,098	0.02%
2024/04/08	12.5	338.07	13	346.35	338.00	-0.5	14,140	0.00%
2024/04/03	1	343.47	0	0.00	345.00	1	14,171	0.01%
2024/04/02	0.1	349.60	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	11	349.18	10	352.00	349.00	1	14,392	0.01%
2024/03/29	0	344.05	0	347.38	344.00	0	14,472	0.00%
2024/03/28	0.1	336.17	0	0.00	334.50	0.1	14,504	0.00%
2024/03/27	0	339.33	0	0.00	338.00	0	14,643	0.00%
2024/03/26	0.2	342.98	0	0.00	339.50	0.2	14,942	0.00%
2024/03/25	0	355.09	0	0.00	349.00	0	15,108	0.00%
2024/03/22	28	351.50	28	350.82	351.50	0	15,234	0.00%
2024/03/21	11	345.50	11	353.00	345.50	0	15,435	0.00%
2024/03/20	1	349.53	1	348.00	347.50	0	15,647	0.00%
2024/03/19	1	349.52	1	351.50	350.00	0	15,930	0.00%
2024/03/18	0	353.30	0	0.00	359.00	0	16,292	0.00%
2024/03/15	23.1	354.72	24	358.15	354.50	-0.9	16,844	-0.01%
2024/03/14	55.1	361.91	52	361.99	362.00	3.1	16,946	0.02%
2024/03/13	0.1	349.43	1	346.00	345.00	-0.9	17,056	0.00%
2024/03/12	3	367.99	4	361.63	361.50	-1	17,194	-0.01%
2024/03/11	0	364.00	0	373.50	363.00	0	17,407	0.00%
2024/03/08	3.2	367.50	0.4	366.00	362.50	2.8	17,626	0.02%
2024/03/07	7.3	382.04	4.1	382.26	375.00	3.2	17,877	0.02%
2024/03/06	51.8	390.81	52	388.04	392.00	-0.2	18,100	0.00%
2024/03/05	34.1	401.19	37.2	409.30	401.00	-3.1	18,356	-0.02%
2024/03/04	1.2	408.33	2.2	407.24	403.00	-1	18,934	-0.01%
2024/03/01	26.3	398.68	24.1	400.87	398.50	2.3	19,232	0.01%
2024/02/29	24.1	387.22	24.1	386.23	387.00	0.1	19,198	0.00%
2024/02/27	12.2	381.68	11	387.64	382.00	1.2	19,253	0.01%
2024/02/26	3.1	380.53	1	383.00	380.00	2.1	19,419	0.01%
2024/02/23	38.1	386.26	37	387.26	386.00	1.1	19,620	0.01%
2024/02/22	23.3	382.79	25	388.24	382.00	-1.7	19,604	-0.01%
2024/02/21	39.4	382.47	25	383.34	380.00	14.4	19,883	0.07%
2024/02/20	29.6	401.89	34	416.31	400.00	-4.4	19,888	-0.02%
2024/02/19	22.3	419.10	17	431.41	415.00	5.3	19,708	0.03%
2024/02/16	116.2	441.48	115.3	449.03	441.50	1	19,710	0.00%	大買/大賣/
2024/02/15	204.3	458.89	204.8	451.15	455.00	-0.5	19,626	0.00%	大買/大賣/
2024/02/05	22	418.50	22.3	425.21	418.00	-0.2	19,452	0.00%
2024/02/02	61.8	421.26	63.5	428.35	421.00	-1.7	19,498	-0.01%
2024/02/01	42.2	411.36	42.1	421.95	411.00	0.1	19,353	0.00%
2024/01/31	3	417.84	0	0.00	416.50	3	19,344	0.02%
2024/01/30	38.1	429.49	37	422.28	430.00	1.1	19,350	0.01%
2024/01/29	33.5	420.51	34	419.54	420.50	-0.5	19,371	0.00%
2024/01/26	50.1	422.62	50	434.03	422.00	0.1	19,472	0.00%
2024/01/25	138	439.19	139	434.19	439.50	-1	19,553	-0.01%	大買/大賣/
2024/01/24	44.1	428.99	42	428.88	429.00	2.1	19,605	0.01%
2024/01/23	22.5	437.67	22	443.80	437.00	0.5	19,739	0.00%
2024/01/22	83.1	447.69	84.3	442.95	448.00	-1.2	19,787	-0.01%
2024/01/19	142.2	430.34	146	436.99	430.00	-3.8	19,771	-0.02%	大買/大賣/
2024/01/18	112	423.43	107	429.73	423.50	5	19,624	0.03%	大買/大賣/
2024/01/17	186	428.12	187	434.52	428.00	-1	19,804	-0.01%	大買/大賣/
2024/01/16	203.1	429.35	205.1	428.21	429.50	-2	19,718	-0.01%	大買/大賣/
2024/01/15	34	412.38	35	424.62	411.50	-1	19,409	-0.01%
2024/01/12	231.1	420.65	227.4	426.07	421.50	3.7	19,403	0.02%	大買/大賣/
2024/01/11	428.3	423.32	434.3	408.93	422.50	-6.1	19,203	-0.03%	大買/大賣/
2024/01/10	61	386.66	64.3	382.50	387.00	-3.3	18,815	-0.02%
2024/01/09	9	380.11	7	382.86	375.50	2	19,198	0.01%
2024/01/08	35.1	378.30	37.2	385.81	377.00	-2.1	19,208	-0.01%
2024/01/05	156.1	383.73	157.1	378.99	384.00	-1	19,186	-0.01%	大買/大賣/
2024/01/04	172	372.01	174	370.60	372.00	-2	19,117	-0.01%	大買/大賣/
2024/01/03	215	372.98	217.1	365.85	373.00	-2.1	19,381	-0.01%	大買/大賣/
2024/01/02	91	359.98	91	356.80	360.00	0	19,188	0.00%
2023/12/29	5	354.00	5	357.00	357.00	0	19,396	0.00%
2023/12/28	3.1	356.61	1	354.50	354.50	2.1	19,425	0.01%
2023/12/27	30	362.50	31	363.60	362.50	-1	19,385	-0.01%
2023/12/26	51.1	361.03	51	362.41	361.00	0.1	19,483	0.00%
2023/12/25	21	357.12	21	359.38	357.00	0	19,539	0.00%
2023/12/22	21	358.02	25.1	357.98	358.00	-4	19,741	-0.02%
2023/12/21	8.3	352.79	7	353.57	350.50	1.3	19,791	0.01%
2023/12/20	32	365.91	28	374.39	365.50	4	19,736	0.02%
2023/12/19	76	372.41	81	369.38	373.50	-5	19,880	-0.03%
2023/12/18	43	366.99	49	370.63	367.00	-6	20,079	-0.03%
2023/12/15	7.1	367.50	5	364.80	361.00	2.1	20,106	0.01%
2023/12/14	93	369.16	90.2	376.54	369.00	2.8	20,167	0.01%
2023/12/13	19	371.79	7.5	371.80	368.00	11.5	20,049	0.06%
2023/12/12	68	382.31	71.1	379.33	382.50	-3.1	20,136	-0.02%
2023/12/11	3.1	363.74	5	367.30	361.50	-1.9	19,961	-0.01%
2023/12/08	61	369.26	58	366.53	370.00	3	20,159	0.01%
2023/12/07	5	365.10	4.5	358.83	357.50	0.5	20,283	0.00%
2023/12/06	17.2	362.20	18	373.42	361.50	-0.8	20,444	0.00%
2023/12/05	6.1	366.87	8	366.25	363.50	-1.9	20,557	-0.01%
2023/12/04	7.1	379.97	8.7	389.73	380.00	-1.7	20,635	-0.01%
2023/12/01	24.1	389.52	23.1	389.54	391.00	1	20,733	0.00%
2023/11/30	63.3	384.32	73.2	383.51	385.50	-9.9	20,695	-0.05%
2023/11/29	166.6	379.12	187.5	369.85	380.00	-20.9	20,458	-0.10%	大買/大賣/
2023/11/28	73	361.16	78.2	346.12	361.00	-5.1	20,092	-0.03%
2023/11/27	52.2	331.11	53.3	345.90	331.00	-1.1	19,840	-0.01%
2023/11/24	34	343.62	35	341.96	344.00	-1	20,119	0.00%
2023/11/23	12.3	335.65	13	342.69	336.00	-0.7	20,142	0.00%
2023/11/22	77.2	346.48	75	349.37	346.00	2.2	20,082	0.01%
2023/11/21	21.2	342.73	21	347.69	342.50	0.2	20,170	0.00%
2023/11/20	102.1	346.02	58	356.80	345.00	44.1	20,428	0.22%	大買/
2023/11/17	5	334.12	75.2	336.02	351.00	-70.2	20,281	-0.35%
2023/11/16	2	320.00	3	319.33	319.50	-1	20,030	0.00%
2023/11/15	4.1	330.07	23	335.07	320.50	-18.9	20,265	-0.09%
2023/11/14	40	331.34	41	336.78	331.00	-1	20,648	0.00%
2023/11/13	67	333.77	66	332.28	334.00	1	21,080	0.00%
2023/11/10	15	329.87	31	329.50	323.50	-16	21,400	-0.07%
2023/11/09	7.1	330.96	14	333.25	333.50	-6.9	21,561	-0.03%
2023/11/08	60	335.03	62.1	334.02	335.50	-2	21,750	-0.01%
2023/11/07	18	327.83	28	327.57	328.50	-10	21,883	-0.05%
2023/11/06	62	331.46	34	330.10	332.00	28	21,808	0.13%
2023/11/03	79	323.09	67	327.96	322.00	12	21,652	0.06%
2023/11/02	119	323.59	111.1	317.99	324.00	7.9	21,438	0.04%	大買/大賣/
2023/11/01	18	302.89	15	308.23	302.50	3	21,213	0.01%
2023/10/31	68.2	306.02	65.1	326.70	302.00	3.1	21,011	0.01%
2023/10/30	68	325.85	75	317.18	326.00	-7	20,706	-0.03%
2023/10/27	44	309.89	41	317.74	308.50	3	20,545	0.01%
2023/10/26	2.1	315.60	2.1	320.48	318.00	0	20,428	0.00%
2023/10/25	6.1	328.52	25.1	333.24	325.00	-19	20,272	-0.09%
2023/10/24	41	338.91	54	337.85	339.50	-13	20,005	-0.06%
2023/10/23	150	338.40	136	337.30	338.50	14	19,784	0.07%	大買/大賣/
2023/10/20	14	334.89	10	335.55	334.50	4	19,531	0.02%
2023/10/19	40	342.71	34	346.62	343.00	6	19,944	0.03%
2023/10/18	58	350.59	60.3	353.38	351.00	-2.3	20,269	-0.01%
2023/10/17	123	352.98	138.1	361.50	352.50	-15.1	20,249	-0.07%	大買/大賣/
2023/10/16	163	349.26	165	344.73	350.00	-2	20,262	-0.01%	大買/大賣/
2023/10/13	69	341.84	58	341.20	343.00	11	20,547	0.05%
2023/10/12	68.1	343.95	64	339.09	345.00	4	20,918	0.02%
2023/10/11	150	331.58	138.4	335.69	331.00	11.6	21,100	0.06%	大買/大賣/
2023/10/06	125	322.85	131	319.81	323.00	-6	21,221	-0.03%	大買/大賣/
2023/10/05	69	319.95	72	313.51	321.00	-3	21,269	-0.01%
2023/10/04	64	302.95	63	299.52	303.00	1	21,347	0.00%
2023/10/03	5.1	307.92	11.2	311.46	304.00	-6.1	21,588	-0.03%
2023/10/02	8	313.44	4	314.00	312.50	4	21,981	0.02%
2023/09/28	51	306.29	56.1	309.30	306.00	-5.1	22,153	-0.02%
2023/09/27	48	304.10	43	300.59	306.00	5	22,691	0.02%
2023/09/26	9.1	309.80	9	307.67	303.00	0.1	22,997	0.00%
2023/09/25	190	309.49	191	312.21	309.50	-1	23,198	0.00%	大買/大賣/
2023/09/22	47	302.01	40	301.16	304.50	7	23,162	0.03%
2023/09/21	17.1	300.68	12.1	299.95	298.00	5	23,315	0.02%
2023/09/20	87	315.57	87	321.80	315.50	0	23,080	0.00%
2023/09/19	81.1	324.97	87	338.40	322.50	-5.9	23,122	-0.03%
2023/09/18	45.1	343.46	40	343.49	344.50	5.1	23,117	0.02%
2023/09/15	111	342.67	91	360.69	338.00	20	23,086	0.09%	大買/
2023/09/14	224.2	356.41	236	355.77	356.50	-11.8	22,723	-0.05%	大買/大賣/
2023/09/13	205.1	346.49	203	337.07	348.00	2.1	22,482	0.01%	大買/大賣/
2023/09/12	85	328.12	79	346.56	325.50	6	22,316	0.03%
2023/09/11	96.3	348.09	92	360.20	346.50	4.3	22,193	0.02%
2023/09/08	96	360.01	116	363.42	360.00	-20	21,987	-0.09%	大賣/
2023/09/07	33	367.20	62	368.67	369.50	-29	21,976	-0.13%
2023/09/06	212	366.02	182	366.00	367.00	30	21,685	0.14%	大買/大賣/
2023/09/05	193	356.35	207	347.97	357.00	-14	21,301	-0.07%	大買/大賣/
2023/09/04	115	344.67	116	342.24	345.00	-1	21,044	0.00%	大買/大賣/
2023/09/01	123	338.96	113	349.91	335.00	10	20,849	0.05%	大買/大賣/
2023/08/31	134	345.10	118	343.85	345.00	16	20,501	0.08%	大買/大賣/
2023/08/30	175	342.54	191	348.70	342.00	-16	20,321	-0.08%	大買/大賣/
2023/08/29	231	335.57	220	339.10	335.50	11	19,928	0.06%	大買/大賣/
2023/08/28	165	334.96	165	334.53	335.00	0	19,742	0.00%	大買/大賣/
2023/08/25	166	334.34	162	337.03	334.00	4	19,539	0.02%	大買/大賣/
2023/08/24	139	334.22	134	349.61	333.00	5	19,248	0.03%	大買/大賣/
2023/08/23	297.2	339.82	299	336.22	340.50	-1.8	19,019	-0.01%	大買/大賣/
2023/08/22	182	341.61	109	345.93	341.00	73	18,776	0.39%	大買/大賣/
2023/08/21	176	335.90	168	341.17	335.50	8	18,741	0.04%	大買/大賣/
2023/08/18	59.1	331.50	96	347.58	328.00	-37	18,462	-0.20%
2023/08/17	297	359.48	298	353.19	357.00	-1	17,899	-0.01%	大買/大賣/
2023/08/16	145	339.70	129.1	339.47	341.00	15.9	17,419	0.09%	大買/大賣/
2023/08/15	50	328.59	122.2	323.38	334.00	-72.2	17,012	-0.42%	大賣/
2023/08/14	75	303.80	74.7	303.01	304.00	0.4	16,725	0.00%
2023/08/11	52	293.63	54	295.58	293.50	-2	16,465	-0.01%
2023/08/10	1.1	278.36	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	1	303.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1.2	303.00	0	0.00	295.50	1.2	16,287	0.01%
2023/08/07	0	0.00	2	301.29	307.50	-2	16,315	-0.01%
2023/08/04	4	275.13	1	281.00	281.50	3	16,299	0.02%
2023/08/02	2.2	284.93	1	281.00	281.00	1.2	16,296	0.01%
2023/08/01	0	315.00	4	312.00	312.00	-4	16,305	-0.02%
2023/07/31	1	329.90	7	328.07	326.00	-6	16,364	-0.04%
2023/07/28	14	318.18	0	0.00	319.50	14	16,321	0.09%
2023/07/27	13.5	315.48	3.1	318.66	331.00	10.4	16,358	0.06%
2023/07/26	9	340.00	5	343.60	340.00	4	16,321	0.02%
2023/07/25	2	374.01	5	382.70	377.50	-3	16,440	-0.02%
2023/07/24	171.2	379.61	146.2	390.22	377.50	25	16,601	0.15%	大買/大賣/
2023/07/21	135	375.35	132.1	360.41	379.50	2.9	16,376	0.02%	大買/大賣/
2023/07/20	134	344.47	141	334.40	345.00	-7	15,962	-0.04%	大買/大賣/
2023/07/19	359	329.64	352	329.70	329.00	7	15,782	0.04%	大買/大賣/
2023/07/18	184.2	315.06	189	326.02	314.00	-4.8	15,305	-0.03%	大買/大賣/
2023/07/17	359	321.49	364	316.48	319.00	-5	14,809	-0.03%	大買/大賣/
2023/07/14	220	293.18	214.3	279.84	295.00	5.7	14,264	0.04%	大買/大賣/
2023/07/13	175.3	269.12	179	277.37	268.50	-3.7	13,808	-0.03%	大買/大賣/
2023/07/12	3	261.33	17	261.32	260.50	-14	13,253	-0.11%
2023/07/11	15	261.57	8.5	263.09	262.00	6.5	13,097	0.05%
2023/07/10	8	250.94	8.1	250.99	253.50	-0.1	12,812	0.00%
2023/07/07	55.1	244.71	51.2	249.82	244.50	4	12,591	0.03%
2023/07/06	35	258.36	19	259.18	253.50	16	12,163	0.13%
2023/07/05	15.1	257.02	34	252.80	255.50	-18.9	11,910	-0.16%
2023/07/04	11	243.00	28	242.14	250.50	-17	11,417	-0.15%
2023/07/03	12	218.09	27	222.64	228.00	-15	11,054	-0.14%
2023/06/30	80.9	211.38	69	211.00	211.00	11.9	10,835	0.11%
2023/06/29	226	209.70	227	209.42	210.00	-1	10,851	-0.01%	大買/大賣/
2023/06/28	81	201.34	68.1	200.76	201.00	12.9	10,717	0.12%
2023/06/27	80.2	200.32	83	202.33	198.00	-2.8	11,051	-0.03%
2023/06/26	25	202.20	23.1	201.17	202.00	1.9	11,102	0.02%
2023/06/21	2.8	196.97	7	194.14	199.00	-4.3	11,496	-0.04%
2023/06/20	6	198.74	7	196.43	196.00	-1	11,548	-0.01%
2023/06/19	7	197.21	5	196.50	196.50	2	11,706	0.02%
2023/06/16	4.1	190.73	9.4	195.67	193.00	-5.3	11,603	-0.05%
2023/06/15	22.1	190.59	13.8	189.00	190.00	8.3	11,553	0.07%
2023/06/14	3	188.17	0.2	187.52	186.00	2.8	11,600	0.02%
2023/06/13	7.3	184.58	5.3	181.47	187.50	2	11,641	0.02%
2023/06/12	0.1	175.47	3	175.50	174.50	-2.9	11,506	-0.03%
2023/06/09	0	172.82	5	171.70	173.50	-5	11,537	-0.04%
2023/06/08	2	168.75	4	168.50	168.50	-2	11,624	-0.02%
2023/06/07	0	171.00	10	171.50	172.00	-10	11,779	-0.08%
2023/06/06	0	172.25	0	0.00	170.50	0	12,282	0.00%
2023/06/05	0	173.50	0	0.00	173.00	0	12,355	0.00%
2023/06/02	13	173.46	6	173.33	172.00	7	12,416	0.06%
2023/06/01	1	172.50	10	172.00	173.00	-9	12,476	-0.07%
2023/05/31	11	171.59	2	172.50	171.50	9	12,750	0.07%
2023/05/30	18	171.42	11	171.45	172.50	7	12,802	0.05%
2023/05/29	5.1	174.00	20	173.95	173.50	-15	12,820	-0.12%
2023/05/26	16	171.59	12	173.63	168.50	4	12,907	0.03%
2023/05/25	18.1	171.72	11	171.55	170.50	7.1	13,281	0.05%
2023/05/24	20	166.75	10.1	167.50	167.00	9.9	13,602	0.07%
2023/05/23	0	171.50	11	170.59	171.00	-11	13,714	-0.08%
2023/05/22	27	168.50	17	173.00	168.50	10	13,833	0.07%
2023/05/19	4.1	171.50	3	171.50	172.00	1.1	13,863	0.01%
2023/05/18	0.1	168.00	0	0.00	167.50	0.1	13,979	0.00%
2023/05/17	0	0.00	16	165.69	166.50	-16	14,073	-0.11%
2023/05/16	26	163.25	26	166.83	162.00	0	14,134	0.00%
2023/05/15	24	164.44	16	165.41	164.50	8	14,162	0.06%
2023/05/12	0	168.00	0	0.00	167.00	0	14,331	0.00%
2023/05/11	21	164.50	21	170.00	164.50	0	14,585	0.00%
2023/05/10	0	170.00	9	169.50	169.50	-9	15,086	-0.06%
2023/05/08	10	170.55	1	172.00	168.50	9	15,458	0.06%
2023/05/05	37	169.46	37.3	168.90	170.00	-0.3	16,178	0.00%
2023/05/04	16	169.00	19	166.74	169.00	-3	16,439	-0.02%
2023/05/03	10	165.85	9.7	166.56	166.00	0.3	16,616	0.00%
2023/05/02	4	169.13	8	168.50	170.00	-4	16,586	-0.02%
2023/04/28	7	164.29	4	165.13	164.00	3	16,619	0.02%
2023/04/27	4	162.25	5	161.20	160.00	-1	16,470	-0.01%
2023/04/26	5	160.40	2	161.75	158.50	3	16,309	0.02%
2023/04/25	6	172.75	1	177.50	171.00	5	15,999	0.03%
2023/04/24	1	179.97	1	176.50	177.00	0	15,830	0.00%
2023/04/21	36.1	184.74	35	190.53	184.50	1.1	15,754	0.01%
2023/04/20	27	190.44	28	188.16	191.00	-1	15,770	-0.01%
2023/04/19	3	189.83	1	188.50	188.50	2	15,884	0.01%
2023/04/18	12	192.17	9	194.89	191.50	3	15,912	0.02%
2023/04/17	31.5	193.95	31	193.11	194.50	0.5	15,967	0.00%
2023/04/14	7	193.64	7	193.71	194.50	0	16,057	0.00%
2023/04/13	13.1	191.93	12	192.67	192.00	1.1	16,143	0.01%
2023/04/12	11	196.50	11	196.18	196.50	0	16,172	0.00%
2023/04/11	13	197.23	13.1	198.57	197.50	-0.1	16,198	0.00%
2023/04/10	38	199.63	41	200.61	199.50	-3	16,385	-0.02%
2023/04/07	28	200.96	27.5	202.99	200.00	0.5	16,361	0.00%
2023/04/06	44	200.06	43	195.56	201.00	1	16,255	0.01%
2023/03/31	33	195.98	30	192.20	196.50	3	16,126	0.02%
2023/03/30	33	192.00	33	191.06	193.00	0	16,015	0.00%
2023/03/29	8.3	193.68	8	189.69	189.00	0.3	15,899	0.00%
2023/03/28	21.1	198.87	14	199.36	195.50	7.1	15,737	0.05%
2023/03/27	19	209.95	17	215.91	209.00	2	15,297	0.01%
2023/03/24	10	211.75	17	214.50	215.50	-7	15,057	-0.05%
2023/03/23	5	200.80	6	199.42	198.50	-1	14,498	-0.01%
2023/03/22	7	199.29	42	197.80	200.50	-35	14,533	-0.24%
2023/03/21	3	192.50	4	193.75	192.00	-1	14,315	-0.01%
2023/03/20	7	195.28	3	198.67	191.00	4	14,384	0.03%
2023/03/17	9	193.56	9.2	194.01	194.50	-0.2	14,410	0.00%
2023/03/16	36.1	188.04	30	190.00	188.00	6.1	14,186	0.04%
2023/03/15	50	191.04	53.1	192.14	190.50	-3.1	14,175	-0.02%
2023/03/14	54	187.12	52	184.60	187.50	2	14,093	0.01%
2023/03/13	4	184.87	8	184.75	186.50	-4	14,174	-0.03%
2023/03/10	42.4	187.18	41	190.99	187.00	1.4	14,176	0.01%
2023/03/09	22	194.98	24.1	196.69	194.00	-2.1	14,405	-0.01%
2023/03/08	1	190.97	1	186.50	191.00	0	13,983	0.00%
2023/03/07	6	188.91	0	0.00	187.50	6	13,967	0.04%
2023/03/06	0	190.50	0	191.00	189.50	0	13,998	0.00%
2023/03/03	4.1	191.00	4	191.00	188.50	0	14,115	0.00%
2023/03/02	56	186.08	56	185.75	186.00	0	14,220	0.00%
2023/03/01	5	185.50	7.1	185.21	186.00	-2.1	14,266	-0.01%
2023/02/24	46	188.60	20	189.75	185.50	26	14,319	0.18%
2023/02/23	12	186.63	18	189.11	188.50	-6	14,153	-0.04%
2023/02/22	18.1	187.20	64	186.80	181.00	-45.9	14,009	-0.33%
2023/02/21	5	196.20	19	197.45	200.50	-14	13,748	-0.10%
2023/02/20	16	196.66	2	198.25	195.00	14	13,831	0.10%
2023/02/17	49	196.58	49.1	197.02	196.50	-0.1	14,067	0.00%
2023/02/16	8	199.13	4	196.25	200.50	4	14,445	0.03%
2023/02/15	1	190.50	2.6	191.63	193.00	-1.5	14,704	-0.01%
2023/02/14	25.1	193.61	16	195.88	192.00	9.1	14,749	0.06%
2023/02/13	3	192.00	16	191.88	193.50	-13	15,074	-0.09%
2023/02/10	2	193.75	18	193.22	193.50	-16	15,370	-0.10%
2023/02/09	7	201.29	14	200.71	198.50	-7	15,653	-0.04%
2023/02/08	13	200.00	63	200.17	199.00	-50	15,573	-0.32%
2023/02/07	5	189.00	3	191.67	191.50	2	15,221	0.01%
2023/02/06	47	191.39	42	192.37	190.00	5	15,323	0.03%
2023/02/03	31	197.62	50.2	189.46	194.50	-19.2	15,369	-0.12%
2023/02/02	29	183.19	48	179.61	184.00	-19	14,907	-0.13%
2023/02/01	23	175.30	24.2	171.83	175.50	-1.2	15,396	-0.01%
2023/01/31	5	168.50	0	0.00	169.50	5	15,627	0.03%
2023/01/30	5.2	167.27	1	168.00	168.50	4.2	16,331	0.03%
2023/01/17	4	159.00	13	159.65	160.00	-9	17,101	-0.05%
2023/01/16	0	0.00	2	159.50	159.50	-2	17,567	-0.01%
2023/01/13	4	159.50	2	162.50	157.50	2	17,880	0.01%
2023/01/12	81	160.00	81	160.38	160.00	0	18,323	0.00%
2023/01/11	32	160.91	32	157.88	161.00	0	18,752	0.00%
2023/01/10	49	160.00	55	158.76	160.00	-6	19,182	-0.03%
2023/01/09	10	158.20	4.1	157.73	158.50	6	19,639	0.03%
2023/01/05	21.2	148.53	8	147.56	147.00	13.2	20,375	0.06%
2023/01/04	11	146.68	5	147.00	149.00	6	20,876	0.03%
2023/01/03	1	143.00	9	145.28	147.00	-8	21,203	-0.04%
2022/12/30	16	145.59	1	143.50	142.50	15	21,448	0.07%
2022/12/29	4	144.38	1	144.50	145.50	3	21,795	0.01%
2022/12/28	37	145.53	8	146.44	145.00	29	22,145	0.13%
2022/12/26	7	152.00	7	157.21	152.00	0	22,770	0.00%
2022/12/23	1	156.50	1	159.00	159.00	0	23,323	0.00%
2022/12/22	0	158.75	0	0.00	158.00	0	23,747	0.00%
2022/12/20	46	157.68	40	162.78	156.00	6	24,661	0.02%
2022/12/19	4	164.50	3	163.50	165.00	1	25,021	0.00%
2022/12/16	29	165.97	6	165.50	165.00	23	25,528	0.09%
2022/12/15	6	171.00	0	0.00	171.50	6	25,759	0.02%
2022/12/14	9	168.44	15	167.07	173.00	-6	25,800	-0.02%
2022/12/13	21	165.67	21	164.02	164.00	0	25,794	0.00%
2022/12/12	8	164.13	2	163.50	164.00	6	25,943	0.02%
2022/12/09	9	168.00	3	168.50	168.50	6	26,462	0.02%
2022/12/08	1	168.00	4	168.75	167.00	-3	26,667	-0.01%
2022/12/07	31	170.37	26	173.31	170.00	5	26,854	0.02%
2022/12/06	34	175.87	23	176.98	175.50	11	26,928	0.04%
2022/12/05	0	0.00	1	182.00	178.00	-1	27,113	0.00%
2022/12/02	5	177.80	4	176.88	176.50	1	27,347	0.00%
2022/12/01	11	178.86	6	178.33	175.50	5	27,536	0.02%
2022/11/30	16	168.50	16	164.00	168.50	0	27,497	0.00%
2022/11/29	30	166.20	20	167.90	165.50	10	27,732	0.04%
2022/11/28	23	167.61	13	168.19	168.50	10	28,144	0.04%
2022/11/25	3	170.33	2	170.25	167.50	1	28,344	0.00%
2022/11/24	28.1	171.34	28	171.82	172.00	0.1	28,350	0.00%
2022/11/23	71	164.20	61.1	168.85	163.50	9.9	28,343	0.03%
2022/11/22	63	165.87	58	163.05	166.50	5	28,707	0.02%
2022/11/21	9.1	166.98	11	165.95	164.00	-2	29,182	-0.01%
2022/11/18	13.1	168.87	10	170.00	166.00	3	29,702	0.01%
2022/11/17	4	168.25	4	166.88	170.50	0	29,817	0.00%
2022/11/16	1	165.50	1	166.50	167.00	0	30,017	0.00%
2022/11/15	46	166.50	48	165.67	167.00	-2	30,214	-0.01%
2022/11/14	5	159.80	8	161.94	163.50	-3	30,634	-0.01%
2022/11/11	3	160.50	5.5	160.18	156.50	-2.5	31,097	-0.01%
2022/11/10	1	151.50	1	149.50	150.50	0	30,971	0.00%
2022/11/09	16	151.38	10.1	152.11	150.50	5.9	31,293	0.02%
2022/11/08	10	151.40	11	150.27	147.00	-1	31,812	0.00%
2022/11/07	72	149.05	91	143.54	149.00	-19	32,171	-0.06%
2022/11/04	45	142.41	44	143.34	142.50	1	31,967	0.00%
2022/11/03	9	144.17	0	0.00	144.00	9	31,985	0.03%
2022/11/02	55	145.73	51	146.13	145.50	4	32,066	0.01%
2022/11/01	29.5	146.17	50	144.90	146.50	-20.5	32,164	-0.06%
2022/10/31	47	142.47	57	143.25	142.00	-10	32,256	-0.03%
2022/10/28	42	141.35	44	142.18	139.50	-2	32,356	-0.01%
2022/10/27	21	136.38	14	136.29	138.00	7	31,865	0.02%
2022/10/26	27	135.22	26	135.33	133.50	1	31,835	0.00%
2022/10/25	121	138.26	124	133.66	139.50	-3	31,506	-0.01%	大買/大賣/
2022/10/24	1.5	134.33	21	133.24	134.50	-19.5	31,060	-0.06%
2022/10/21	117	123.38	114.1	125.01	122.50	3	31,495	0.01%	大買/大賣/
2022/10/20	36	124.90	29	125.86	127.00	7	32,320	0.02%
2022/10/19	31	128.56	6	128.42	125.00	25	32,200	0.08%
2022/10/18	11	131.68	6	132.75	130.50	5	32,249	0.02%
2022/10/17	66	126.55	79	129.39	131.50	-13	32,783	-0.04%
2022/10/14	5	123.00	6	128.67	130.00	-1	33,031	0.00%
2022/10/13	8.1	122.90	8	122.69	118.50	0.1	33,153	0.00%
2022/10/12	27	122.70	22	122.02	122.00	5	33,056	0.02%
2022/10/11	5	126.00	2	128.00	127.00	3	33,018	0.01%
2022/10/07	22	136.61	20	136.75	136.50	2	32,849	0.01%
2022/10/06	28	137.14	32	138.72	140.00	-4	32,872	-0.01%
2022/10/05	47.5	138.51	62	138.27	133.50	-14.5	32,704	-0.04%
2022/10/04	50	137.55	34	138.10	137.50	16	32,381	0.05%
2022/10/03	16	137.03	19	134.97	135.50	-3	32,180	-0.01%
2022/09/30	4	130.88	6	129.25	134.00	-2	32,572	-0.01%
2022/09/29	41	130.32	40	127.65	127.00	1	32,663	0.00%
2022/09/28	11	129.82	10	131.75	127.50	1	32,739	0.00%
2022/09/27	29	134.60	23	134.67	134.50	6	32,704	0.02%
2022/09/26	48	138.59	53	139.02	136.00	-5	32,637	-0.02%
2022/09/23	89	148.28	72	150.87	145.50	17	32,650	0.05%
2022/09/22	141	154.50	144	151.10	156.00	-3	32,479	-0.01%	大買/大賣/
2022/09/21	27	152.52	27	153.48	152.50	0	32,515	0.00%
2022/09/20	4	152.25	0	0.00	152.00	4	32,776	0.01%
2022/09/19	26	153.90	26.1	152.74	152.50	-0.1	32,932	0.00%
2022/09/16	27	156.63	37	154.03	153.50	-10	33,125	-0.03%
2022/09/15	8	166.50	5	164.30	161.00	3	33,151	0.01%
2022/09/14	38	169.11	25	170.26	169.50	13	33,183	0.04%
2022/09/13	32	174.81	32	176.00	176.00	0	33,222	0.00%
2022/09/12	13.1	178.23	8	176.81	173.00	5.1	33,278	0.02%
2022/09/08	126.1	175.41	127	176.00	175.50	-0.9	33,482	0.00%	大買/大賣/
2022/09/07	29	176.03	23	176.15	176.00	6	33,488	0.02%
2022/09/06	36	177.58	36	175.82	175.50	0	33,699	0.00%
2022/09/05	101	181.07	94	186.74	179.50	7	33,603	0.02%	大買/
2022/09/02	26	187.80	29	188.38	188.00	-3	33,488	-0.01%
2022/09/01	5.1	184.97	6	181.83	181.00	-0.9	33,293	0.00%
2022/08/31	127.1	187.54	126	187.94	187.00	1.1	33,223	0.00%	大買/大賣/
2022/08/30	84.1	189.22	83	190.40	188.50	1.1	33,343	0.00%
2022/08/29	12	184.00	10	186.10	190.00	2	33,178	0.01%
2022/08/26	119.1	192.03	116.5	198.36	191.00	2.6	33,079	0.01%	大買/大賣/
2022/08/25	87	194.71	94.1	196.02	195.00	-7.1	32,887	-0.02%
2022/08/24	138.3	186.58	135	190.55	186.00	3.3	32,679	0.01%	大買/大賣/
2022/08/23	123	188.73	123	184.91	190.50	0	32,474	0.00%	大買/大賣/
2022/08/22	39	187.08	35	188.83	186.00	4	32,316	0.01%
2022/08/19	201.4	190.74	200.1	193.14	189.50	1.3	32,358	0.00%	大買/大賣/
2022/08/18	36.1	176.38	54	181.41	189.00	-17.9	31,931	-0.06%
2022/08/17	53	176.71	51	176.61	175.50	2	31,262	0.01%
2022/08/16	27	175.89	21	178.05	175.50	6	31,269	0.02%
2022/08/15	124	177.58	128	177.30	178.00	-4	31,286	-0.01%	大買/大賣/
2022/08/12	17	162.21	43	164.17	170.50	-26	30,694	-0.08%
2022/08/11	8	154.75	12	155.00	155.00	-4	30,349	-0.01%
2022/08/10	28	150.41	35	149.31	149.00	-7	30,681	-0.02%
2022/08/09	20	153.95	23	153.20	154.50	-3	30,843	-0.01%
2022/08/08	34	156.18	33	155.03	154.50	1	31,057	0.00%
2022/08/05	80	159.18	83	157.52	159.50	-3	31,147	-0.01%
2022/08/04	153	148.82	152	148.61	149.00	1	31,240	0.00%	大買/大賣/
2022/08/03	111	148.90	111	150.61	148.50	0	31,290	0.00%	大買/大賣/
2022/08/02	23	148.13	25	151.30	151.50	-2	31,482	-0.01%
2022/08/01	6	153.67	4	153.88	153.00	2	31,442	0.01%
2022/07/29	93	156.94	94	159.14	156.00	-1	31,376	0.00%
2022/07/28	53	158.55	48	160.08	155.50	5	31,475	0.02%
2022/07/27	98	164.55	75	175.65	163.00	23	30,798	0.07%
2022/07/26	56	178.02	48	179.59	177.50	8	29,889	0.03%
2022/07/25	25	179.42	17	178.68	181.50	8	29,826	0.03%
2022/07/22	154	180.96	151	184.96	180.50	3	29,766	0.01%	大買/大賣/
2022/07/21	178	177.90	170.2	173.14	179.00	7.8	29,265	0.03%	大買/大賣/
2022/07/20	102	162.94	149	162.79	163.00	-47	28,744	-0.16%	大買/大賣/
2022/07/19	33	156.35	7	155.71	154.00	26	28,522	0.09%
2022/07/18	119	158.09	120	160.36	158.00	-1	28,377	0.00%	大買/大賣/
2022/07/15	63	152.49	61	153.49	152.50	2	28,062	0.01%
2022/07/14	1	144.50	3	151.00	150.00	-2	28,107	-0.01%
2022/07/13	2	153.57	0	152.50	146.50	2	27,985	0.01%
2022/07/12	27	159.02	29	152.24	150.00	-2	28,075	-0.01%
2022/07/11	38	166.33	38	162.14	162.00	0	28,455	0.00%
2022/07/08	117	168.21	101	167.79	165.00	16	28,630	0.06%	大買/大賣/
2022/07/07	11	166.36	9	164.72	174.00	2	28,007	0.01%
2022/07/06	20	163.38	26	165.21	160.50	-6	27,834	-0.02%
2022/07/05	30	171.52	25	173.56	174.00	5	27,750	0.02%
2022/07/04	20	170.75	20	172.38	172.50	0	27,851	0.00%
2022/07/01	51	175.86	50	187.66	172.00	1	27,944	0.00%
2022/06/30	59	190.42	56	190.90	191.00	3	27,826	0.01%
2022/06/29	86	194.38	90	193.67	194.50	-4	27,816	-0.01%
2022/06/28	25	188.30	20	192.00	190.00	5	27,790	0.02%
2022/06/27	120	198.00	124	196.00	198.00	-4	28,067	-0.01%	大買/大賣/
2022/06/24	95	187.75	93	189.55	187.50	2	28,540	0.01%
2022/06/23	29	188.34	36	190.46	190.00	-7	28,676	-0.02%
2022/06/22	10	192.85	7.2	188.64	186.50	2.8	28,328	0.01%
2022/06/21	10	204.60	11	205.36	207.00	-1	28,133	0.00%
2022/06/20	54	206.86	59.1	209.59	201.50	-5.1	28,206	-0.02%
2022/06/17	8.6	210.12	8.4	210.29	209.00	0.2	28,277	0.00%
2022/06/16	34.2	221.97	36	233.76	214.50	-1.8	28,039	-0.01%
2022/06/15	44.2	229.30	55	229.31	228.50	-10.8	28,074	-0.04%
2022/06/14	5.1	225.02	4	225.13	225.50	1.1	28,220	0.00%
2022/06/13	16	219.78	8	224.19	226.00	8	28,523	0.03%
2022/06/10	3	218.83	5	220.80	225.50	-2	29,039	-0.01%
2022/06/09	13	222.81	11	222.82	224.00	2	29,291	0.01%
2022/06/08	13	228.92	10	230.50	222.50	3	29,488	0.01%
2022/06/07	32	228.16	29	227.97	228.50	3	30,017	0.01%
2022/06/06	9	226.50	9	228.50	231.50	0	30,785	0.00%
2022/06/02	38.1	227.74	31	234.08	226.00	7.1	31,348	0.02%
2022/06/01	32	238.92	34	244.43	238.00	-2	31,717	-0.01%
2022/05/31	25	236.50	24	238.42	240.50	1	31,931	0.00%
2022/05/30	128	241.78	133.1	239.27	242.00	-5.1	32,963	-0.02%	大買/大賣/
2022/05/27	12.1	234.99	20	234.33	231.00	-7.9	33,710	-0.02%
2022/05/26	34.1	241.85	32	253.81	238.50	2.1	34,303	0.01%
2022/05/25	38.1	254.52	37	252.88	255.00	1.1	34,805	0.00%
2022/05/24	98	251.79	97	255.08	250.00	1	35,532	0.00%
2022/05/23	108.1	264.26	73.1	270.41	257.50	35	36,322	0.10%	大買/
2022/05/20	49	269.32	49	271.55	269.50	0	36,532	0.00%
2022/05/19	36.1	267.24	38	267.20	269.50	-1.9	36,484	-0.01%
2022/05/18	172	267.42	175.1	264.80	268.00	-3.1	36,532	-0.01%	大買/大賣/
2022/05/17	92	253.76	92	252.05	255.00	0	36,520	0.00%
2022/05/16	79	253.97	76	267.05	252.50	3	37,163	0.01%
2022/05/13	89	257.59	90	261.14	257.00	-1	37,394	0.00%
2022/05/12	9	255.28	9	257.22	254.50	0	37,471	0.00%
2022/05/11	33	255.41	33	251.77	257.50	0	37,788	0.00%
2022/05/10	4.1	247.46	4	245.13	255.00	0.1	37,985	0.00%
2022/05/09	21.2	258.52	18.2	254.84	246.50	3	38,497	0.01%
2022/05/06	9	274.83	4	274.75	272.00	5	38,829	0.01%
2022/05/05	49	285.31	49.1	282.84	286.00	-0.1	38,763	0.00%
2022/05/04	55	262.63	54	266.39	262.50	1	38,558	0.00%
2022/05/03	27	264.65	27	265.67	264.50	0	38,787	0.00%
2022/04/29	63.2	261.10	62	263.31	260.50	1.2	38,955	0.00%
2022/04/28	106	259.79	107.1	258.24	260.00	-1.1	38,880	0.00%	大買/大賣/
2022/04/27	3	242.36	4	249.75	252.50	-1	38,898	0.00%
2022/04/26	0.1	246.50	0	0.00	242.50	0.1	38,817	0.00%
2022/04/25	5	251.40	4.1	253.73	248.50	0.9	39,070	0.00%
2022/04/22	8	265.81	7	265.79	267.50	1	39,245	0.00%
2022/04/21	9	277.16	9	275.39	275.00	0	39,660	0.00%
2022/04/20	9	270.61	9	272.39	276.50	0	39,824	0.00%
2022/04/19	22.2	269.41	20	275.38	268.50	2.2	39,943	0.01%
2022/04/18	6	263.50	6	264.00	272.50	0	40,018	0.00%
2022/04/15	17.1	265.87	22.3	265.44	265.50	-5.2	40,260	-0.01%
2022/04/14	7	284.64	5	281.80	281.50	2	40,341	0.00%
2022/04/13	9	283.28	11	289.23	289.50	-2	40,256	0.00%
2022/04/12	29	281.34	24	285.08	281.50	5	40,177	0.01%
2022/04/11	17	283.88	19.1	293.77	281.00	-2.1	39,911	-0.01%
2022/04/08	7	301.50	7	296.29	301.50	0	39,727	0.00%
2022/04/07	12	307.71	12	306.83	296.00	0	39,457	0.00%
2022/04/06	39.1	316.92	36	316.54	317.00	3.1	39,182	0.01%
2022/04/01	2.1	297.55	2.1	300.35	312.00	0	39,128	0.00%
2022/03/31	4.2	312.40	4	310.88	305.50	0.2	39,374	0.00%
2022/03/30	35	320.33	36	324.01	312.50	-1	39,541	0.00%
2022/03/29	31	319.10	31.1	316.57	322.50	-0.1	39,675	0.00%
2022/03/28	28	304.70	28.1	294.45	311.00	-0.1	40,065	0.00%
2022/03/25	3	293.67	4	296.25	296.00	-1	40,418	0.00%
2022/03/24	2	288.00	3	289.67	287.50	-1	40,965	0.00%
2022/03/23	6	289.75	5.1	289.91	284.00	0.9	42,365	0.00%
2022/03/22	5	285.60	4.1	285.01	282.00	0.9	42,972	0.00%
2022/03/21	1.1	283.55	2.6	277.39	274.50	-1.5	43,100	0.00%
2022/03/18	40	271.89	45	275.71	273.00	-5	43,130	-0.01%
2022/03/17	20.6	275.23	31	273.34	275.00	-10.5	42,942	-0.02%
2022/03/16	10	259.95	11	260.45	255.00	-1	42,428	0.00%
2022/03/15	18	265.75	12	268.42	260.50	6	42,269	0.01%
2022/03/14	84	287.35	76	289.34	286.00	8	42,126	0.02%
2022/03/11	104	285.28	111	282.34	287.00	-7	41,766	-0.02%	大買/大賣/
2022/03/10	83.1	281.51	71	287.57	281.00	12.1	41,630	0.03%
2022/03/09	65.1	276.93	62	291.67	275.00	3.1	41,146	0.01%
2022/03/08	33.5	280.07	44	290.65	273.50	-10.5	40,380	-0.03%
2022/03/07	66	287.97	54	287.04	287.50	12	39,594	0.03%
2022/03/04	19.1	293.13	29	300.41	288.00	-9.9	39,069	-0.03%
2022/03/03	119	312.86	121.1	319.54	312.00	-2.1	38,732	-0.01%	大買/大賣/
2022/03/02	70.1	305.51	73	302.07	307.00	-2.9	37,914	-0.01%
2022/03/01	101	298.13	99	284.83	299.50	2	37,091	0.01%	大買/
2022/02/25	30	268.83	40.3	260.83	272.50	-10.3	36,252	-0.03%
2022/02/24	13	246.04	12	246.96	248.00	1	35,583	0.00%
2022/02/23	98	244.44	107.1	246.63	245.00	-9.1	34,753	-0.03%	大賣/
2022/02/22	49	237.69	48	237.08	233.50	1	33,923	0.00%
2022/02/21	30	235.80	14	232.68	239.00	16	33,503	0.05%
2022/02/18	19	236.45	19	232.84	238.50	0	33,774	0.00%
2022/02/17	78	233.58	82	236.74	233.00	-4	33,898	-0.01%
2022/02/16	94	243.72	96.1	242.52	243.00	-2.1	33,682	-0.01%
2022/02/15	50	232.50	54	238.51	232.00	-4	33,336	-0.01%
2022/02/14	25	231.60	21	236.07	231.00	4	33,092	0.01%
2022/02/11	122	243.72	126.2	243.89	244.00	-4.2	33,159	-0.01%	大買/大賣/
2022/02/10	107	234.72	108.4	240.66	234.00	-1.4	32,875	0.00%	大買/大賣/
2022/02/09	188.2	236.22	186	234.00	236.50	2.2	32,706	0.01%	大買/大賣/
2022/02/08	176	227.77	176.8	221.55	224.00	-0.8	32,424	0.00%	大買/大賣/
2022/02/07	44	208.98	47	203.41	209.50	-3	32,386	-0.01%
2022/01/26	7.2	206.29	7	204.79	199.50	0.2	32,810	0.00%
2022/01/25	32	211.16	18	208.06	205.50	14	33,233	0.04%
2022/01/24	12	212.79	12.5	211.68	213.50	-0.5	33,695	0.00%
2022/01/21	14	215.32	14	215.93	216.00	0	34,692	0.00%
2022/01/20	43	217.29	42.2	216.22	219.00	0.8	35,430	0.00%
2022/01/19	48	214.50	60	213.35	215.00	-12	36,018	-0.03%
2022/01/18	44.1	210.56	43	215.34	209.00	1.1	36,701	0.00%
2022/01/17	104	213.61	104.2	212.07	214.50	-0.2	37,392	0.00%	大買/大賣/
2022/01/14	81	214.72	88.7	201.47	213.00	-7.7	37,851	-0.02%
2022/01/13	6	198.25	3	197.33	200.50	3	38,128	0.01%
2022/01/12	11	199.14	8	200.94	200.50	3	38,678	0.01%
2022/01/11	57.1	199.22	55.8	204.56	199.00	1.3	39,898	0.00%
2022/01/10	48.1	208.21	53.3	209.63	207.00	-5.2	40,656	-0.01%
2022/01/07	21.5	208.02	19	207.13	199.00	2.5	41,496	0.01%
2022/01/06	10.1	212.49	5	210.70	211.00	5.1	41,693	0.01%
2022/01/05	36.2	219.38	33	219.71	218.50	3.2	42,783	0.01%
2022/01/04	11.2	223.63	9	225.94	221.00	2.2	44,346	0.00%
2022/01/03	22.2	227.42	21	238.40	226.00	1.2	44,732	0.00%
2021/12/30	4.2	235.39	5.3	234.27	239.00	-1.1	44,982	0.00%
2021/12/29	30.3	238.08	24	238.21	238.00	6.3	44,942	0.01%
2021/12/28	27.1	244.75	34.2	241.39	245.50	-7.1	45,334	-0.02%
2021/12/27	54.4	239.98	51	251.57	238.50	3.4	45,452	0.01%
2021/12/24	62.1	248.53	72.2	246.26	249.00	-10.1	45,182	-0.02%
2021/12/23	78	243.89	80.1	246.29	243.00	-2	45,107	0.00%
2021/12/22	100	242.95	96.1	245.53	243.00	3.9	44,945	0.01%
2021/12/21	97	236.56	114.2	227.61	238.50	-17.2	44,416	-0.04%	大賣/
2021/12/20	154.3	219.62	138	227.87	217.00	16.3	43,896	0.04%	大買/大賣/
2021/12/17	163.1	224.95	161	226.18	225.50	2.1	43,928	0.00%	大買/大賣/
2021/12/16	182	215.54	188.2	208.86	217.50	-6.2	42,868	-0.01%	大買/大賣/
2021/12/15	2	192.00	12.2	193.00	198.00	-10.2	42,239	-0.02%
2021/12/14	6.3	182.53	0.2	182.00	180.00	6.2	42,330	0.01%
2021/12/13	5.1	191.37	3.1	194.76	194.00	2	43,128	0.00%
2021/12/10	1.1	188.77	1.2	187.89	187.50	-0.1	43,465	0.00%
2021/12/09	29.2	191.00	26.3	195.24	188.50	2.9	44,281	0.01%
2021/12/08	42	192.83	60.4	190.34	194.50	-18.4	44,790	-0.04%
2021/12/07	2	179.46	3	177.70	177.00	-1	44,992	0.00%
2021/12/06	7.3	179.87	7	178.36	178.50	0.3	45,320	0.00%
2021/12/03	4.2	190.17	4	189.63	190.00	0.2	45,555	0.00%
2021/12/02	5.1	187.08	3.1	185.89	184.50	2	45,714	0.00%
2021/12/01	8.1	186.40	11	182.82	187.00	-3	45,984	-0.01%
2021/11/30	49	186.51	32.1	185.94	186.00	16.9	46,512	0.04%
2021/11/29	1.1	175.57	4	179.63	183.00	-3	47,677	-0.01%
2021/11/26	11	178.18	12	178.29	182.00	-1	48,042	0.00%
2021/11/25	5.1	178.70	0	0.00	176.50	5.1	47,917	0.01%
2021/11/24	1.1	179.43	1.1	179.09	179.00	-0.1	47,883	0.00%
2021/11/23	2.2	185.12	2	184.25	184.50	0.2	48,613	0.00%
2021/11/22	5	187.50	6.1	188.57	190.00	-1.1	48,686	0.00%
2021/11/19	2.1	188.07	7	190.71	190.50	-4.9	48,565	-0.01%
2021/11/18	6	198.33	3.1	200.44	196.00	2.9	48,409	0.01%
2021/11/17	11	201.45	12.2	202.10	206.00	-1.2	48,307	0.00%
2021/11/16	42	196.51	42.9	201.14	193.50	-0.9	47,897	0.00%
2021/11/15	9.1	195.53	8.2	195.51	198.50	1	47,378	0.00%
2021/11/12	18	197.86	17.3	198.79	189.00	0.8	47,110	0.00%
2021/11/11	16	188.81	16	190.44	191.00	0	46,520	0.00%
2021/11/10	65.7	191.93	66	183.58	194.00	-0.3	46,153	0.00%
2021/11/09	13.4	183.58	14	186.50	181.00	-0.6	45,662	0.00%
2021/11/08	17.1	184.85	40.5	185.23	181.00	-23.4	45,141	-0.05%
2021/11/05	12	188.92	11	189.14	197.00	1	44,724	0.00%
2021/11/04	18.2	193.08	19	194.79	190.50	-0.9	44,059	0.00%
2021/11/03	24.5	194.99	28	196.38	193.50	-3.6	43,471	-0.01%
2021/11/02	59.3	203.59	64.1	210.66	205.50	-4.8	43,072	-0.01%
2021/11/01	50.5	211.45	51.1	213.41	210.00	-0.7	42,405	0.00%
2021/10/29	33.2	205.17	29.1	203.92	201.00	4.1	41,622	0.01%
2021/10/28	10	191.95	19.1	194.03	196.50	-9.1	40,311	-0.02%
2021/10/27	46	173.80	50.2	173.64	179.00	-4.2	39,421	-0.01%
2021/10/26	73.4	168.74	74.1	173.75	163.00	-0.8	38,611	0.00%
2021/10/25	57.3	173.77	48.2	172.24	176.00	9.1	37,727	0.02%
2021/10/22	90	160.72	95.5	161.29	166.50	-5.5	36,525	-0.01%
2021/10/21	23.2	154.65	18.1	154.51	151.50	5.1	35,522	0.01%
2021/10/20	58.2	150.66	65.2	150.56	153.50	-7.1	34,614	-0.02%
2021/10/19	109.3	146.66	110.3	147.29	147.50	-1	33,683	0.00%	大買/大賣/
2021/10/18	48.3	140.12	23.1	141.56	141.00	25.2	32,110	0.08%
2021/10/15	58	133.65	73	135.13	143.00	-15	31,001	-0.05%
2021/10/14	13.7	132.19	11	133.27	130.00	2.7	29,551	0.01%
2021/10/13	94	133.56	84.4	135.10	131.50	9.7	28,779	0.03%
2021/10/12	17.5	131.01	20.3	130.44	133.00	-2.8	27,418	-0.01%
2021/10/08	6	124.67	19.2	129.64	130.00	-13.2	25,623	-0.05%
2021/10/07	3	114.00	38.4	115.10	118.50	-35.4	25,160	-0.14%
2021/10/06	31	110.35	27	111.30	108.00	4	25,003	0.02%
2021/10/05	12.1	105.94	10.1	108.89	112.00	2	25,354	0.01%
2021/10/04	12.1	110.04	18	111.14	109.00	-5.9	25,273	-0.02%
2021/10/01	12.4	109.17	3	109.83	107.50	9.4	25,585	0.04%
2021/09/30	22.1	114.86	17	115.18	115.00	5.1	25,583	0.02%
2021/09/29	31	114.68	25	114.48	115.00	6	25,693	0.02%
2021/09/28	17	118.00	24	118.17	120.50	-7	25,254	-0.03%
2021/09/27	12	117.58	20	118.88	114.50	-8	24,602	-0.03%
2021/09/24	87	118.45	81	118.67	118.00	6	24,250	0.02%
2021/09/23	28	114.77	32	113.55	115.50	-4	23,388	-0.02%
2021/09/22	9	108.28	2	106.00	106.00	7	23,034	0.03%
2021/09/17	57	113.81	54	112.46	114.00	3	22,693	0.01%
2021/09/16	65	114.77	52	115.11	112.50	13	22,132	0.06%
2021/09/15	57	111.56	54	112.17	111.50	3	21,085	0.01%
2021/09/14	50.5	113.48	66	111.43	115.00	-15.5	20,608	-0.08%
2021/09/13	66	109.96	53	110.46	109.00	13	19,661	0.07%
2021/09/10	137	106.59	155.2	105.45	110.50	-18.2	18,802	-0.10%	大買/大賣/
2021/09/09	36	100.33	36.4	100.84	100.50	-0.4	18,216	0.00%
2021/09/08	4	96.25	4	96.65	93.40	0	17,894	0.00%
2021/09/07	46.1	101.04	34	102.01	98.30	12.1	17,543	0.07%
2021/09/06	81	111.39	71	111.92	109.00	10	17,535	0.06%
2021/09/03	66.1	110.47	69	110.92	110.00	-2.9	17,809	-0.02%
2021/09/02	60	112.61	64	111.84	109.00	-4	17,265	-0.02%
2021/09/01	99	105.26	111	105.65	109.00	-12	15,914	-0.08%	大賣/
2021/08/31	13	99.35	1	99.60	99.20	12	15,298	0.08%
2021/08/30	108.3	103.92	97.9	103.98	103.00	10.4	15,046	0.07%	大買/
2021/08/27	27	106.07	20	107.08	103.50	7	15,000	0.05%
2021/08/26	1	96.70	7	104.00	104.00	-6	14,197	-0.04%
2021/08/25	1	95.80	0	0.00	94.80	1	14,015	0.01%
2021/08/24	0	0.00	7	98.06	94.30	-7	14,283	-0.05%
2021/08/23	47	94.51	59	94.18	94.40	-12	14,264	-0.08%
2021/08/20	3	89.17	12	91.04	90.90	-9	14,185	-0.06%
2021/08/19	3	90.13	9	90.29	86.20	-6	14,118	-0.04%
2021/08/18	2	88.05	0	0.00	89.80	2	14,353	0.01%
2021/08/17	1	91.80	1	89.20	86.70	0	14,560	0.00%
2021/08/16	5	91.18	8	90.45	92.40	-3	14,540	-0.02%
2021/08/13	2	91.75	2	92.90	92.10	0	14,543	0.00%
2021/08/12	0	0.00	5	97.62	95.40	-5	14,571	-0.03%
2021/08/11	3	96.47	4	98.70	97.10	-1	14,663	-0.01%
2021/08/10	3	98.63	15	98.13	97.30	-12	14,664	-0.08%
2021/08/09	6	99.33	28	100.81	98.80	-22	14,657	-0.15%
2021/08/06	40	100.73	669	99.89	99.30	-629	14,668	-4.29%	大賣/鉅額交易
2021/08/05	110	106.68	54	107.57	106.00	56	14,479	0.39%	大買/
2021/08/04	53	109.04	49	114.29	108.50	4	14,651	0.03%
2021/08/03	124	111.34	123	111.30	114.50	1	14,710	0.01%	大買/大賣/
2021/08/02	74	111.24	36	114.39	112.00	38	14,752	0.26%
2021/07/30	17	112.47	17	114.26	112.50	0	14,891	0.00%
2021/07/29	7	105.86	12	108.75	108.00	-5	14,903	-0.03%
2021/07/28	28	106.50	4	107.13	105.00	24	15,093	0.16%
2021/07/27	53	117.85	29	118.33	116.50	24	15,783	0.15%
2021/07/26	61.2	120.08	7	122.21	121.50	54.2	16,255	0.33%
2021/07/23	49	112.67	2	113.75	112.50	47	17,371	0.27%
2021/07/22	6	115.17	6	119.58	118.50	0	18,178	0.00%
2021/07/21	73	109.91	6	109.58	110.00	67	18,336	0.37%
2021/07/20	108	113.98	2	116.50	111.50	106	18,661	0.57%	大買/鉅額交易
2021/07/19	40	110.56	3	115.50	118.00	37	18,678	0.20%
2021/07/16	81	109.85	3	111.33	109.00	78	18,767	0.42%
2021/07/15	24	106.81	6	108.50	109.00	18	18,898	0.10%
2021/07/14	12	110.25	8.8	113.57	114.00	3.2	18,999	0.02%
2021/07/13	179	113.10	51	114.57	111.00	128	18,915	0.68%	大買/鉅額交易
2021/07/12	75	110.91	24	109.10	110.50	51	18,689	0.27%
2021/07/09	47	104.66	102.3	102.28	106.50	-55.3	18,206	-0.30%	大賣/
2021/07/08	10	96.57	10	96.53	97.10	0	18,020	0.00%
2021/07/07	15	89.79	31	90.55	91.80	-16	17,495	-0.09%
2021/07/06	54	84.28	29	83.33	83.50	25	17,327	0.14%
2021/07/05	11	81.65	19	82.09	85.40	-8	17,067	-0.05%
2021/07/02	7	76.67	7	76.80	77.70	0	16,992	0.00%
2021/07/01	0	0.00	6	74.53	74.00	-6	17,167	-0.03%
2021/06/30	0	0.00	2	76.10	76.10	-2	17,153	-0.01%
2021/06/29	29	77.91	11	77.74	75.50	18	17,130	0.11%
2021/06/28	0	0.00	3	75.90	76.30	-3	16,934	-0.02%
2021/06/25	3	76.60	7	76.56	75.60	-4	16,899	-0.02%
2021/06/24	66	76.69	64	77.08	76.70	2	16,852	0.01%
2021/06/23	5	77.02	4	78.15	76.70	1	16,816	0.01%
2021/06/22	23	75.27	23	75.85	74.80	0	16,677	0.00%
2021/06/21	0	0.00	2	75.30	75.20	-2	16,606	-0.01%
2021/06/18	50	77.13	43	77.57	76.30	7	16,489	0.04%
2021/06/17	4	76.58	10	77.57	77.60	-6	16,286	-0.04%
2021/06/16	11	76.27	3	76.50	75.10	8	16,105	0.05%
2021/06/15	71	77.39	60	77.67	78.10	11	15,932	0.07%
2021/06/11	10	77.92	9	77.77	78.10	1	15,368	0.01%
2021/06/10	42	71.50	18.5	71.37	71.00	23.5	14,589	0.16%
2021/06/09	3	69.87	0	0.00	69.80	3	14,417	0.02%
2021/06/08	2	71.45	3	70.83	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	12	70.35	71.10	-12	14,221	-0.08%
2021/06/04	20	70.17	3	71.33	69.10	17	14,091	0.12%
2021/06/03	5	70.42	17	70.57	70.80	-12	13,914	-0.09%
2021/06/02	57	68.97	75	69.28	69.00	-18	13,719	-0.13%
2021/06/01	20	70.21	14	69.16	69.40	6	13,598	0.04%
2021/05/31	14	67.81	16	67.88	68.40	-2	13,283	-0.02%
2021/05/28	25	67.06	26	67.82	67.50	-1	13,129	-0.01%
2021/05/27	2	65.60	5	66.34	65.60	-3	13,009	-0.02%
2021/05/26	60	66.91	44	66.71	66.30	16	12,918	0.12%
2021/05/25	39	66.14	67	65.37	67.50	-28	12,631	-0.22%
2021/05/24	23	60.48	24	60.74	61.40	-1	12,312	-0.01%
2021/05/21	55	60.33	25	60.65	59.80	30	12,295	0.24%
2021/05/20	4	59.63	7	59.30	58.80	-3	12,298	-0.02%
2021/05/19	5	59.24	2	58.20	58.20	3	12,244	0.02%
2021/05/18	31	57.98	126	56.76	58.50	-95	12,109	-0.78%	大賣/
2021/05/17	93	56.33	5	56.34	53.20	88	12,039	0.73%
2021/05/14	25.1	58.93	23	61.50	57.60	2.1	11,963	0.02%
2021/05/13	56.2	59.69	63	59.99	59.50	-6.8	11,838	-0.06%
2021/05/12	60	62.96	55	60.70	59.40	5	11,728	0.04%
2021/05/11	8	63.74	6	64.83	63.30	2	11,444	0.02%
2021/05/10	9	66.49	19	66.68	66.90	-10	11,262	-0.09%
2021/05/07	11	69.00	5	69.02	68.00	6	11,214	0.05%
2021/05/06	34	67.76	40	67.25	67.00	-6	11,047	-0.05%
2021/05/05	15	69.19	6	71.43	66.50	9	10,896	0.08%
2021/05/04	54	70.60	49	72.58	73.80	5	10,606	0.05%
2021/05/03	3	73.10	24	69.83	69.80	-21	10,416	-0.20%
2021/04/29	17	72.48	11	73.95	74.50	6	10,415	0.06%
2021/04/28	53	65.98	61	67.19	67.80	-8	9,319	-0.09%
2021/04/27	146	61.98	132.3	62.44	61.70	13.7	8,510	0.16%	大買/大賣/
2021/04/26	75	62.35	85	59.88	62.60	-10	8,303	-0.12%
2021/04/23	1	57.10	0	0.00	58.80	1	7,967	0.01%
2021/04/22	1	57.10	8	57.94	56.50	-7	8,021	-0.09%
2021/04/21	29	59.52	6	60.22	58.70	23	7,949	0.29%
2021/04/20	6	58.75	24	60.00	61.00	-18	7,961	-0.23%
2021/04/19	16	59.93	0	0.00	59.00	16	7,977	0.20%
2021/04/16	13	59.13	12	59.30	59.50	1	7,882	0.01%
2021/04/15	7	57.47	10	57.64	59.30	-3	7,719	-0.04%
2021/04/14	60	57.12	53	57.86	56.40	7	7,561	0.09%
2021/04/13	5	59.06	6	58.43	57.90	-1	7,244	-0.01%
2021/04/12	12	58.81	9	57.89	56.90	3	6,962	0.04%
2021/04/09	9	57.61	13	58.37	57.50	-4	6,837	-0.06%
2021/04/08	15	56.84	12	57.40	57.20	3	6,536	0.05%
2021/04/07	6	56.33	20	55.55	57.40	-14	6,373	-0.22%
2021/04/06	1	53.30	2	53.70	53.40	-1	6,225	-0.02%
2021/04/01	0	0.00	1	52.40	53.00	-1	6,271	-0.02%
2021/03/30	1	51.80	13	51.81	52.40	-12	6,224	-0.19%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/26	1	52.10	5	51.76	52.10	-4	6,383	-0.06%
2021/03/25	0	0.00	35	50.25	50.40	-35	6,379	-0.55%
2021/03/23	1	51.00	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	0.00	5	51.60	51.40	-5	6,455	-0.08%
2021/03/19	9	50.93	0	0.00	51.00	9	6,639	0.14%
2021/03/18	14	52.65	0	0.00	51.90	14	6,650	0.21%
2021/03/17	1	51.50	0	0.00	51.90	1	6,711	0.01%
2021/03/16	11	52.03	0	0.00	51.90	11	6,770	0.16%
2021/03/15	0	0.00	15	51.50	51.60	-15	6,891	-0.22%
2021/03/11	3	51.00	0	0.00	51.00	3	7,576	0.04%
2021/03/10	0	0.00	2	50.10	50.10	-2	8,052	-0.02%
2021/03/09	2	48.93	2	49.45	49.50	0	8,093	0.00%
2021/03/03	2	51.80	11	51.49	51.90	-9	8,098	-0.11%
2021/03/02	5	52.60	4	52.10	52.10	1	8,061	0.01%
2021/02/25	10	53.36	0	0.00	53.40	10	8,060	0.12%
2021/02/24	4	54.15	6.6	55.20	53.90	-2.6	8,146	-0.03%
2021/02/23	8	55.45	1.7	55.36	55.40	6.4	8,135	0.08%
2021/02/22	44	57.26	49	56.31	57.30	-5	8,151	-0.06%
2021/02/19	0	0.00	11	55.07	55.90	-11	8,006	-0.14%
2021/02/18	1	54.20	10	53.98	54.00	-9	7,934	-0.11%
2021/02/17	4	52.50	4	53.80	53.20	0	7,932	0.00%
2021/02/05	4	51.90	0	0.00	51.80	4	7,883	0.05%
2021/02/04	4	52.60	7	53.34	52.20	-3	7,859	-0.04%
2021/02/03	60	53.20	58	53.28	53.30	2	7,823	0.03%
2021/02/02	0	0.00	9	52.50	52.90	-9	7,771	-0.12%
2021/02/01	0	0.00	2	52.20	51.40	-2	7,737	-0.03%
2021/01/29	27	53.54	12	54.10	52.20	15	7,685	0.20%
2021/01/28	0	0.00	8	54.00	53.40	-8	7,537	-0.11%
2021/01/27	2	52.90	9	52.54	52.50	-7	7,391	-0.09%
2021/01/26	25	52.19	23	52.50	51.10	2	7,215	0.03%
2021/01/25	40	55.31	4	58.05	54.10	36	7,011	0.51%
2021/01/22	48	57.16	49	53.40	57.90	-1	6,417	-0.02%
2021/01/21	22	52.88	0	0.00	52.70	22	5,889	0.37%
2021/01/19	1	52.80	0	0.00	53.00	1	5,727	0.02%
2021/01/15	52	53.46	38	54.98	53.40	14	5,758	0.24%
2021/01/14	0	0.00	3	54.00	54.00	-3	5,626	-0.05%
2021/01/13	2	53.50	23	53.40	54.00	-21	5,539	-0.38%
2021/01/12	38	51.80	35	51.71	52.00	3	5,405	0.06%
2021/01/11	1	51.20	5	50.20	51.60	-4	5,245	-0.08%
2021/01/08	1	49.60	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.80	0	0.00	49.75	1	5,113	0.02%
2021/01/06	5	50.12	3	49.53	49.30	2	5,073	0.04%
2021/01/05	26	51.50	26	52.40	51.50	0	4,950	0.00%
2021/01/04	1	52.10	10	50.18	52.20	-9	4,891	-0.18%
2020/12/30	0	0.00	1	51.60	51.50	-1	4,777	-0.02%
2020/12/29	8	52.13	6	52.70	51.90	2	4,740	0.04%
2020/12/28	11	51.09	7	51.71	51.80	4	4,581	0.09%
2020/12/25	1	51.00	1	50.40	50.70	0	4,467	0.00%
2020/12/24	0	0.00	12	51.21	51.00	-12	4,432	-0.27%
2020/12/23	1	50.90	0	0.00	51.20	1	4,403	0.02%
2020/12/22	10	51.30	7	51.70	49.65	3	4,331	0.07%
2020/12/18	2	49.80	0	0.00	49.95	2	4,176	0.05%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	2	50.75	50.50	-2	4,107	-0.05%
2020/12/15	46	50.68	33	51.40	50.40	13	4,083	0.32%
2020/12/14	1	50.70	2	50.05	50.50	-1	3,880	-0.03%
2020/12/11	4	50.75	1	49.70	49.50	3	3,852	0.08%
2020/12/10	6	51.18	0	0.00	50.70	6	3,835	0.16%
2020/12/09	4	51.48	2	51.60	51.70	2	3,743	0.05%
2020/12/08	11	53.16	0	0.00	52.70	11	3,599	0.31%
2020/12/07	5	54.74	4	55.08	55.40	1	3,438	0.03%
2020/12/04	7	52.97	12	52.56	53.40	-5	2,870	-0.17%
2020/11/30	0	0.00	1	48.35	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	2	47.20	47.05	-2	2,241	-0.09%
2020/11/25	1	46.10	0	0.00	46.05	1	2,250	0.04%
2020/11/24	27	47.01	34	47.42	47.00	-7	2,210	-0.32%
2020/11/23	3	47.65	16	47.48	47.65	-13	2,171	-0.60%
2020/11/20	0	0.00	12	45.84	46.05	-12	2,028	-0.59%
2020/11/19	5	46.73	1	47.05	45.35	4	1,985	0.20%
2020/11/17	2	45.35	10	45.63	45.35	-8	1,872	-0.43%
2020/11/16	13	45.25	9	45.07	45.15	4	1,890	0.21%
2020/11/13	15	44.33	0	0.00	44.35	15	1,879	0.80%
2020/11/12	0	0.00	2	44.10	43.80	-2	1,883	-0.11%
2020/11/09	1	43.50	1	43.30	43.60	0	1,877	0.00%
2020/11/04	1	41.20	0	0.00	41.75	1	1,924	0.05%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	8	41.65	41.65	-8	2,050	-0.39%
2020/10/27	0	0.00	4	43.63	43.40	-4	2,133	-0.19%
2020/10/26	17	43.31	167	44.39	43.35	-150	2,166	-6.92%	大賣/鉅額交易
2020/10/23	162	44.00	6	43.98	44.10	156	2,143	7.28%	大買/鉅額交易
2020/10/22	3	42.95	3	43.50	43.00	0	2,260	0.00%
2020/10/21	6	43.40	2	43.55	43.05	4	2,425	0.16%
2020/10/20	0	0.00	41	44.28	43.05	-41	2,688	-1.52%
2020/10/19	37	43.81	29	43.84	44.15	8	2,701	0.30%
2020/10/16	3	42.90	0	0.00	42.25	3	2,745	0.11%
2020/10/14	17	43.41	0	0.00	43.35	17	2,935	0.58%
2020/10/13	12	43.13	0	0.00	43.25	12	2,988	0.40%
2020/10/08	12	44.39	0	0.00	44.20	12	3,078	0.39%
2020/10/07	0	0.00	3	44.90	44.95	-3	3,109	-0.10%
2020/10/06	3	44.55	1	44.60	44.50	2	3,167	0.06%
2020/10/05	0	0.00	3	43.95	44.05	-3	3,272	-0.09%
2020/09/30	3	43.50	0	0.00	43.85	3	3,455	0.09%
2020/09/29	0	0.00	2	43.50	43.35	-2	3,702	-0.05%
2020/09/28	2	43.00	8	43.69	44.05	-6	3,909	-0.15%
2020/09/25	1	42.20	1	41.95	42.00	0	4,182	0.00%
2020/09/24	5	43.25	0	0.00	43.00	5	4,699	0.11%
2020/09/23	2	44.80	0	0.00	44.65	2	5,018	0.04%
2020/09/18	3	45.55	0	0.00	45.65	3	5,792	0.05%
2020/09/15	0	0.00	1	45.75	45.40	-1	6,368	-0.02%
2020/09/10	0	0.00	5	43.35	43.35	-5	6,535	-0.08%
2020/09/09	0	0.00	10	43.40	43.45	-10	6,563	-0.15%
2020/09/03	1	44.80	0	0.00	44.40	1	6,680	0.01%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/09/01	3	44.60	4	44.89	44.95	-1	6,706	-0.01%
2020/08/31	1	43.15	0	0.00	43.40	1	6,698	0.01%
2020/08/27	0	0.00	2	44.60	44.20	-2	6,759	-0.03%
2020/08/25	2	44.60	0	0.00	44.40	2	6,849	0.03%
2020/08/24	3	43.40	3	43.50	43.40	0	6,875	0.00%
2020/08/20	2	41.90	19	41.96	42.40	-17	6,915	-0.25%
2020/08/19	2	45.60	0	0.00	45.20	2	6,871	0.03%
2020/08/18	1	46.05	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	5	47.00	47.00	-5	6,914	-0.07%
2020/08/14	5	46.00	0	0.00	47.00	5	6,979	0.07%
2020/08/12	1	46.65	0	0.00	46.60	1	6,993	0.01%
2020/08/11	19	47.92	4	47.50	47.30	15	6,969	0.22%
2020/08/10	2	47.95	3	48.75	47.25	-1	6,966	-0.01%
2020/08/07	13	48.07	3	48.23	48.45	10	6,937	0.14%
2020/08/06	9	47.73	7	48.42	47.70	2	6,923	0.03%
2020/08/05	8	48.61	7	48.29	48.60	1	6,887	0.01%
2020/08/03	5	47.05	0	0.00	47.10	5	6,806	0.07%
2020/07/31	6	47.06	5	47.80	47.05	1	6,820	0.01%
2020/07/30	9	47.72	9	47.31	47.80	0	6,752	0.00%
2020/07/28	11	47.06	4	48.90	46.20	7	6,658	0.11%
2020/07/27	8	49.77	0	0.00	49.15	8	6,524	0.12%
2020/07/24	9	52.99	8	53.16	52.10	1	6,354	0.02%
2020/07/23	0	0.00	5	52.72	52.90	-5	6,085	-0.08%
2020/07/22	7	52.44	48	52.13	52.50	-41	6,034	-0.68%
2020/07/21	65	52.83	39	51.64	53.00	26	6,100	0.43%
2020/07/17	2	49.95	1	50.90	48.95	1	6,066	0.02%
2020/07/16	2	50.15	2	51.00	50.10	0	6,051	0.00%
2020/07/15	6	50.33	2	51.95	50.10	4	6,025	0.07%
2020/07/14	3	50.90	1	51.80	51.00	2	6,004	0.03%
2020/07/13	2	51.10	1	51.70	51.60	1	5,971	0.02%
2020/07/10	4	50.68	10	51.10	50.80	-6	5,933	-0.10%
2020/07/09	52	52.72	61	54.45	52.60	-9	5,837	-0.15%
2020/07/08	18	53.04	4	53.18	54.00	14	5,663	0.25%
2020/07/07	15	52.21	0	0.00	51.50	15	5,429	0.28%
2020/07/06	7	54.81	38	54.42	54.00	-31	5,261	-0.59%
2020/07/03	30	53.94	26	52.93	52.80	4	5,033	0.08%
2020/07/02	25	48.63	6	49.41	51.30	19	4,544	0.42%
2020/07/01	2	47.13	54	47.44	47.75	-52	4,233	-1.23%
2020/06/30	68	47.33	25	48.03	46.40	43	4,065	1.06%
2020/06/29	8	46.73	2	46.80	46.50	6	3,795	0.16%
2020/06/24	27	44.79	27	44.70	44.80	0	3,484	0.00%
2020/06/23	22	43.28	25	42.91	43.35	-3	3,083	-0.10%
2020/06/22	5	42.51	0	0.00	42.70	5	2,987	0.17%
2020/06/15	1	41.95	1	41.65	41.45	0	2,862	0.00%
2020/06/12	0	0.00	9	40.85	41.65	-9	2,889	-0.31%
2020/06/11	2	43.40	0	0.00	42.80	2	2,908	0.07%
2020/06/08	0	0.00	3	45.05	44.90	-3	3,017	-0.10%
2020/06/05	2	45.00	2	44.90	44.90	0	2,992	0.00%
2020/06/03	1	44.95	0	0.00	45.05	1	3,010	0.03%
2020/06/02	2	45.10	7	44.54	44.40	-5	2,974	-0.17%
2020/06/01	11	44.77	4	44.70	45.10	7	2,948	0.24%
2020/05/29	10	44.07	0	0.00	43.60	10	2,905	0.34%
2020/05/27	0	0.00	1	43.85	43.85	-1	2,902	-0.03%
2020/05/26	2	43.70	0	0.00	43.20	2	2,910	0.07%
2020/05/25	1	44.00	3	43.88	43.70	-2	2,915	-0.07%
2020/05/22	2	44.45	0	0.00	43.60	2	2,934	0.07%
2020/05/21	2	43.85	1	43.95	43.95	1	2,875	0.03%
2020/05/20	1	42.65	1	42.25	42.30	0	2,828	0.00%
2020/05/19	1	42.20	0	0.00	41.95	1	2,832	0.04%
2020/05/15	0	0.00	3	42.45	41.35	-3	2,838	-0.11%
2020/05/13	0	0.00	1	43.75	43.70	-1	2,869	-0.03%
2020/05/07	0	0.00	6	43.53	43.55	-6	2,940	-0.20%
2020/05/06	0	0.00	1	42.80	42.60	-1	2,932	-0.03%
2020/05/04	5	42.60	0	0.00	42.60	5	2,988	0.17%
2020/04/30	14	43.35	13	43.45	43.35	1	3,014	0.03%
2020/04/24	10	43.23	4	42.58	42.55	6	3,160	0.19%
2020/04/23	0	0.00	1	45.20	45.30	-1	3,036	-0.03%
2020/04/21	10	43.55	10	41.85	41.80	0	2,950	0.00%
2020/04/14	0	0.00	1	40.70	41.00	-1	3,368	-0.03%
2020/04/08	2	39.30	3	40.87	41.20	-1	3,905	-0.03%
2020/04/07	1	38.95	3	38.67	38.80	-2	3,875	-0.05%
2020/03/23	1	30.00	0	0.00	32.15	1	3,791	0.03%
2020/03/19	3	29.83	1	29.15	29.15	2	3,801	0.05%
2020/03/12	10	38.35	1	38.40	38.35	9	3,623	0.25%
2020/03/06	0	0.00	1	45.20	45.05	-1	3,566	-0.03%
2020/03/03	1	45.75	1	45.70	45.55	0	3,623	0.00%
2020/03/02	0	0.00	2	45.88	45.00	-2	3,613	-0.06%
2020/02/21	0	0.00	1	47.60	47.65	-1	3,525	-0.03%
2020/02/20	1	48.65	0	0.00	48.15	1	3,499	0.03%
2020/02/13	1	49.90	0	0.00	50.00	1	3,453	0.03%
2020/02/12	1	48.50	0	0.00	49.25	1	3,412	0.03%
2020/02/11	12	47.70	0	0.00	48.05	12	3,445	0.35%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/02/06	11	48.09	0	0.00	48.30	11	3,450	0.32%
2020/02/04	1	47.45	0	0.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	1	45.40	46.60	-1	3,452	-0.03%
2020/01/31	1	49.65	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.90	0	0.00	52.10	1	3,523	0.03%
2020/01/20	2	58.45	0	0.00	57.80	2	3,613	0.06%
2020/01/17	0	0.00	1	59.70	58.80	-1	3,640	-0.03%
2020/01/14	27	59.40	85	60.33	59.40	-58	3,670	-1.58%
2020/01/13	0	0.00	5	59.16	59.50	-5	3,550	-0.14%
2020/01/10	36	58.61	36	58.71	58.60	0	3,536	0.00%
2020/01/09	0	0.00	9	58.01	58.30	-9	3,463	-0.26%
2020/01/08	3	56.10	85	56.66	55.70	-82	3,326	-2.47%
2020/01/07	3	56.73	3	56.87	56.10	0	3,239	0.00%
2020/01/06	35	57.89	28	58.01	56.60	7	3,189	0.22%
2020/01/03	144	59.68	87	60.38	59.00	57	3,236	1.76%	大買/
2020/01/02	116	58.85	42	58.84	59.20	74	3,036	2.44%	大買/
2019/12/31	5	56.00	2	56.80	56.30	3	2,891	0.10%
2019/12/30	0	0.00	1	56.40	56.60	-1	3,005	-0.03%
2019/12/27	5	56.50	0	0.00	56.50	5	3,048	0.16%
2019/12/26	4	57.03	2	57.70	56.70	2	3,070	0.07%
2019/12/25	1	56.50	1	56.50	56.50	0	3,056	0.00%
2019/12/23	3	55.93	0	0.00	55.40	3	3,116	0.10%
2019/12/20	2	56.80	0	0.00	56.50	2	3,169	0.06%
2019/12/18	1	56.20	0	0.00	56.20	1	3,316	0.03%
2019/12/16	0	0.00	2	56.50	56.20	-2	4,080	-0.05%
2019/12/13	10	55.10	13	55.87	55.10	-3	4,112	-0.07%
2019/12/12	2	56.55	0	0.00	55.80	2	4,110	0.05%
2019/12/09	1	54.40	1	54.30	54.30	0	4,101	0.00%
2019/12/06	10	53.90	10	54.20	53.90	0	4,137	0.00%
2019/12/05	0	0.00	1	54.00	54.20	-1	4,223	-0.02%
2019/12/03	1	52.80	0	0.00	53.20	1	4,334	0.02%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/22	1	55.50	0	0.00	55.00	1	4,476	0.02%
2019/11/20	0	0.00	1	55.00	55.50	-1	4,564	-0.02%
2019/11/11	3	54.60	21	54.99	54.10	-18	5,362	-0.34%
2019/11/08	6	55.92	0	0.00	55.90	6	5,378	0.11%
2019/11/07	6	57.27	1	57.20	57.40	5	5,381	0.09%
2019/11/06	7	58.46	3	58.57	58.20	4	5,429	0.07%
2019/11/04	0	0.00	2	58.30	58.00	-2	5,545	-0.04%
2019/11/01	6	57.48	0	0.00	57.40	6	5,587	0.11%
2019/10/31	0	0.00	2	58.60	58.00	-2	5,631	-0.04%
2019/10/30	4	60.55	1	59.60	59.50	3	5,631	0.05%
2019/10/29	0	0.00	5	62.00	60.00	-5	5,586	-0.09%
2019/10/28	0	0.00	11	60.86	60.60	-11	5,596	-0.20%
2019/10/24	0	0.00	13	58.48	59.00	-13	5,619	-0.23%
2019/10/23	0	0.00	1.9	56.81	56.80	-1.9	5,903	-0.03%
2019/10/21	0	0.00	1	56.40	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	1	56.80	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	1	56.10	56.20	-1	6,114	-0.02%
2019/10/16	0	0.00	1	55.70	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	1	56.00	55.70	-1	6,166	-0.02%
2019/10/09	22	56.03	1	57.50	55.20	21	6,182	0.34%
2019/10/08	1	58.00	0	0.00	58.10	1	6,080	0.02%
2019/10/04	71	58.40	60	59.20	58.20	11	6,210	0.18%
2019/10/03	3	57.43	0	0.00	57.50	3	6,118	0.05%
2019/10/02	0	0.00	2	58.20	58.50	-2	6,113	-0.03%
2019/09/27	1	58.20	1	57.60	57.80	0	6,240	0.00%
2019/09/26	1	59.00	0	0.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	6	59.35	59.60	-6	6,379	-0.09%
2019/09/24	0	0.00	6	59.37	59.20	-6	6,395	-0.09%
2019/09/23	6	61.48	2	61.05	61.30	4	6,301	0.06%
2019/09/20	45	61.27	35	63.63	60.80	10	6,224	0.16%
2019/09/19	0	0.00	15	61.11	61.60	-15	5,795	-0.26%
2019/09/18	2	57.60	3	58.20	57.50	-1	5,619	-0.02%
2019/09/17	0	0.00	1	58.10	58.20	-1	5,619	-0.02%
2019/09/16	2	57.05	0	0.00	57.60	2	5,640	0.04%
2019/09/12	2	58.50	21	59.18	58.20	-19	5,644	-0.34%
2019/09/11	22	58.90	0	0.00	58.70	22	5,630	0.39%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	1	58.20	30	60.22	58.00	-29	5,544	-0.52%
2019/09/06	35	59.20	3	58.97	59.00	32	5,454	0.59%
2019/09/05	0	0.00	2	57.90	58.00	-2	5,382	-0.04%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/03	1	57.70	2	57.00	56.50	-1	5,439	-0.02%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/30	5	57.84	2	57.15	56.80	3	5,419	0.06%
2019/08/29	0	0.00	3	57.10	57.00	-3	5,340	-0.06%
2019/08/28	4	55.78	4	55.48	55.50	0	5,235	0.00%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	2	53.95	0	0.00	53.90	2	5,174	0.04%
2019/08/23	0	0.00	5	57.18	56.90	-5	5,128	-0.10%
2019/08/22	4	56.13	2	56.70	56.40	2	5,109	0.04%
2019/08/21	2	58.00	2.1	57.59	57.20	-0.1	5,041	0.00%
2019/08/20	25	58.21	29	58.80	58.10	-4	4,947	-0.08%
2019/08/19	5	54.10	5	56.00	56.10	0	4,697	0.00%
2019/08/16	8	54.53	4	54.78	54.10	4	4,616	0.09%
2019/08/15	1	53.60	2	52.70	52.80	-1	4,413	-0.02%
2019/08/14	1	53.00	5	53.90	52.40	-4	4,405	-0.09%
2019/08/13	5	54.30	0	0.00	53.50	5	4,355	0.11%
2019/08/12	2	55.80	0	0.00	55.30	2	4,337	0.05%
2019/08/08	0	0.00	6	55.63	55.70	-6	4,286	-0.14%
2019/08/07	0	0.00	4	55.80	54.00	-4	4,232	-0.09%
2019/08/06	1	55.10	1	55.00	55.00	0	4,193	0.00%
2019/08/05	2	57.60	2	58.35	56.60	0	4,101	0.00%
2019/08/02	7	59.56	3	60.90	59.00	4	4,055	0.10%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/31	1	61.50	6	61.95	62.90	-5	3,997	-0.13%
2019/07/30	7	61.46	2	63.95	60.40	5	3,974	0.13%
2019/07/29	2	62.10	0	0.00	63.40	2	3,861	0.05%
2019/07/26	2	63.10	0	0.00	63.50	2	3,813	0.05%
2019/07/25	5	61.90	9	62.26	61.50	-4	3,734	-0.11%
2019/07/24	7	57.91	1	60.70	60.70	6	3,387	0.18%
2019/07/23	3	55.13	0	0.00	55.20	3	3,258	0.09%
2019/07/19	1	54.90	0	0.00	54.00	1	3,404	0.03%
2019/07/18	0	0.00	5	53.10	53.20	-5	3,432	-0.15%
2019/07/12	2	56.10	4	56.70	56.40	-2	3,660	-0.05%
2019/07/11	15	56.81	10	57.07	56.80	5	3,642	0.14%
2019/07/10	4	55.00	0	0.00	55.30	4	3,519	0.11%
2019/07/05	0	0.00	0	54.30	54.50	0	3,418	0.00%
2019/07/04	0	0.00	1	52.20	53.70	-1	3,400	-0.03%
2019/07/03	6	53.82	0	0.00	51.10	6	3,368	0.18%
2019/07/02	0	0.00	1.8	51.90	52.00	-1.8	3,268	-0.05%
2019/06/27	0.2	48.60	0	0.00	48.60	0.2	3,217	0.01%
2019/06/26	0.2	48.45	0	0.00	48.45	0.2	3,205	0.01%
2019/06/25	0.2	48.35	0	0.00	48.35	0.2	3,182	0.01%
2019/06/21	0.2	47.35	10	48.87	47.35	-9.8	2,962	-0.33%
2019/06/19	0	0.00	1	47.00	47.75	-1	2,928	-0.03%
2019/06/17	0	0.00	0.3	46.90	46.80	-0.3	2,986	-0.01%
2019/06/14	0	0.00	2	47.20	46.85	-2	3,038	-0.07%
2019/06/12	5	48.10	3	47.93	48.00	2	3,022	0.07%
2019/06/11	5	48.35	0	0.00	48.55	5	3,006	0.17%
2019/05/31	0	0.00	0.3	44.05	43.90	-0.3	2,969	-0.01%
2019/05/30	0	0.00	0.6	44.20	44.20	-0.6	2,979	-0.02%
2019/05/21	1	43.10	0	0.00	43.15	1	3,483	0.03%
2019/05/16	0	0.00	21	45.85	45.45	-21	3,627	-0.58%
2019/05/13	0	0.00	5	45.55	45.85	-5	3,687	-0.14%
2019/05/10	2	47.15	0	0.00	46.90	2	3,692	0.05%
2019/05/03	0	0.00	2.5	50.72	51.40	-2.5	3,649	-0.07%
2019/05/02	22	50.89	0	0.00	50.70	22	3,654	0.60%
2019/04/26	3	50.10	0	0.00	50.50	3	3,621	0.08%
2019/04/25	0	0.00	15	50.33	50.60	-15	3,583	-0.42%
2019/04/24	0	0.00	6	48.83	48.60	-6	3,463	-0.17%
2019/04/22	2	50.05	9	49.35	49.05	-7	3,485	-0.20%
2019/04/19	11	49.41	6	49.80	49.80	5	3,458	0.14%
2019/04/18	5	48.00	6	48.11	47.75	-1	3,312	-0.03%
2019/04/17	10	47.43	1	47.25	47.15	9	3,229	0.28%
2019/04/15	1	47.15	0	0.00	47.15	1	3,240	0.03%
2019/04/12	0	0.00	1	45.95	45.80	-1	3,260	-0.03%
2019/04/11	5	48.10	6	47.13	46.65	-1	3,285	-0.03%
2019/04/10	0	0.00	3	47.50	47.40	-3	3,284	-0.09%
2019/04/09	2	47.48	11	46.68	46.70	-9	3,271	-0.28%
2019/04/08	1	46.15	1	46.25	45.85	0	3,231	0.00%
2019/04/03	1	46.20	0	0.00	45.60	1	3,397	0.03%
2019/03/27	0	0.00	1	44.00	44.00	-1	3,437	-0.03%
2019/03/25	10	44.40	10	44.16	44.10	0	3,434	0.00%
2019/03/22	5	46.23	0	0.00	45.80	5	3,436	0.15%
2019/03/21	16	45.59	0	0.00	45.80	16	3,419	0.47%
2019/03/20	2	46.35	0	0.00	46.25	2	3,405	0.06%
2019/03/19	11	46.39	16	46.12	46.40	-5	3,401	-0.15%
2019/03/18	0	0.00	1	44.80	44.85	-1	3,357	-0.03%
2019/03/14	16	44.28	0	0.00	44.00	16	3,365	0.48%
2019/03/12	1	43.95	0	0.00	43.80	1	3,412	0.03%
2019/03/08	5	43.65	0	0.00	43.80	5	3,525	0.14%
2019/03/07	2	44.25	7	44.14	43.90	-5	3,573	-0.14%
2019/03/04	0	0.00	5	44.95	44.90	-5	3,854	-0.13%
2019/02/27	1	46.45	16	46.26	45.95	-15	3,874	-0.39%
2019/02/26	10	49.50	0	0.00	48.00	10	3,834	0.26%
2019/02/21	14	48.16	7	48.10	48.65	7	4,044	0.17%
2019/02/20	6	49.38	3	50.20	48.30	3	4,041	0.07%
2019/02/19	0	0.00	2	48.85	48.85	-2	3,713	-0.05%
2019/02/18	1	44.35	2	43.98	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	1	43.55	43.30	-1	3,522	-0.03%
2019/02/12	0	0.00	1	43.15	43.35	-1	3,456	-0.03%
2019/02/11	1	42.85	0	0.00	43.70	1	3,445	0.03%
2019/01/30	3	43.15	0	0.00	43.00	3	3,451	0.09%
2019/01/29	2	43.83	0	0.00	43.35	2	3,481	0.06%
2019/01/28	1	44.40	17	44.33	44.40	-16	3,505	-0.46%
2019/01/25	2	44.23	3	44.27	44.10	-1	3,574	-0.03%
2019/01/24	2	43.70	1	44.00	43.65	1	3,590	0.03%
2019/01/23	0	0.00	5	43.06	43.15	-5	3,634	-0.14%
2019/01/22	8	43.66	0	0.00	43.35	8	3,669	0.22%
2019/01/21	6	44.20	1	43.80	44.50	5	3,757	0.13%
2019/01/18	0	0.00	1	42.10	42.20	-1	3,761	-0.03%
2019/01/17	0	0.00	1	42.50	42.25	-1	3,816	-0.03%
2019/01/15	1	43.80	0	0.00	43.20	1	3,927	0.03%
2019/01/14	1	43.25	0	0.00	43.30	1	3,847	0.03%
2019/01/10	0	0.00	1	42.10	41.60	-1	3,810	-0.03%
2019/01/04	1	39.60	4	39.50	39.10	-3	3,894	-0.08%
2019/01/03	1	41.00	6	42.22	40.65	-5	3,914	-0.13%
2019/01/02	7	43.24	0	0.00	42.60	7	3,940	0.18%
2018/12/28	0	0.00	2	42.55	42.30	-2	3,955	-0.05%
2018/12/27	9	41.80	9	41.27	41.40	0	4,015	0.00%
2018/12/26	11	44.20	14	42.48	41.00	-3	4,045	-0.07%
2018/12/25	2	42.18	2	42.03	42.25	0	3,913	0.00%
2018/12/24	0	0.00	1	40.70	41.20	-1	3,875	-0.03%
2018/12/21	2	40.05	0	0.00	39.10	2	3,897	0.05%
2018/12/20	3	39.92	3	39.65	40.30	0	3,893	0.00%
2018/12/17	0	0.00	1	41.50	41.45	-1	4,058	-0.02%
2018/12/13	8	41.20	0	0.00	40.60	8	4,160	0.19%
2018/12/12	0	0.00	1	41.70	41.50	-1	4,166	-0.02%
2018/12/07	3	40.10	3	40.05	39.90	0	4,211	0.00%
2018/12/06	4	39.46	4	39.25	39.50	0	4,326	0.00%
2018/12/04	2	42.15	2	42.25	41.80	0	4,542	0.00%
2018/12/03	0	0.00	2	42.13	42.00	-2	4,711	-0.04%
2018/11/30	3	41.45	0	0.00	40.90	3	4,696	0.06%
2018/11/29	8	41.55	1	40.85	41.00	7	4,804	0.15%
2018/11/28	2	39.80	3	39.93	40.15	-1	5,009	-0.02%
2018/11/27	7	38.36	5	38.70	39.10	2	5,358	0.04%
2018/11/23	3	36.00	14	36.17	36.00	-11	5,385	-0.20%
2018/11/22	3	36.85	1	37.50	36.10	2	5,414	0.04%
2018/11/21	18	36.22	2	36.10	36.95	16	5,308	0.30%
2018/11/16	3	34.12	8	34.18	33.90	-5	5,164	-0.10%
2018/11/09	8	33.11	3	33.20	33.40	5	5,285	0.09%
2018/11/08	3	34.00	6	33.65	33.20	-3	5,324	-0.06%
2018/11/07	8	32.92	10	33.18	33.40	-2	5,364	-0.04%
2018/11/06	2	33.05	2	32.45	32.00	0	5,405	0.00%
2018/11/05	7	33.11	7	33.54	33.70	0	5,394	0.00%
2018/11/02	10	33.75	10	33.76	33.75	0	5,406	0.00%
2018/11/01	0	0.00	1	32.90	32.80	-1	5,375	-0.02%
2018/10/31	10	32.00	10	32.00	32.00	0	5,331	0.00%
2018/10/30	13	30.02	13	29.76	30.40	0	5,274	0.00%
2018/10/26	2	30.00	4	29.95	29.80	-2	5,098	-0.04%
2018/10/25	2	32.65	1	32.50	32.40	1	5,023	0.02%
2018/10/22	1	41.20	0	0.00	41.10	1	4,950	0.02%
2018/10/18	0	0.00	1	42.00	42.30	-1	4,942	-0.02%
2018/10/17	0	0.00	2	42.10	41.65	-2	4,936	-0.04%
2018/10/12	0	0.00	13	38.83	39.60	-13	5,006	-0.26%
2018/10/11	2	38.70	0	0.00	38.70	2	4,972	0.04%
2018/10/09	11	44.84	0	0.00	43.00	11	4,970	0.22%
2018/10/08	2	46.00	2	45.95	45.70	0	4,961	0.00%
2018/10/05	7	46.28	19	47.57	45.00	-12	5,005	-0.24%
2018/10/04	7	49.69	0	0.00	48.65	7	4,925	0.14%
2018/10/03	34	50.54	34	52.37	50.50	0	4,879	0.00%
2018/10/02	3	54.53	2	53.50	53.20	1	4,850	0.02%
2018/10/01	6	55.00	0	0.00	55.00	6	4,825	0.12%
2018/09/28	5	54.90	3	55.50	54.50	2	4,841	0.04%
2018/09/27	35	55.20	37	55.96	55.20	-2	4,844	-0.04%
2018/09/21	4	58.58	2	58.20	58.50	2	4,855	0.04%
2018/09/20	2	61.80	0	0.00	60.20	2	4,731	0.04%
2018/09/14	0	0.00	5	65.30	65.60	-5	4,546	-0.11%
2018/09/13	10	64.84	3	65.10	64.30	7	4,525	0.15%
2018/09/11	0	0.00	1	68.70	68.40	-1	4,384	-0.02%
2018/09/10	0	70.00	10	70.35	70.50	-10	4,312	-0.23%
2018/09/07	5	68.30	17	69.21	69.90	-12	4,199	-0.29%
2018/09/06	12	68.03	0	0.00	67.80	12	3,989	0.30%
2018/09/05	0	0.00	10	68.63	68.50	-10	3,943	-0.25%
2018/09/04	16	69.38	8	68.99	67.50	8	3,797	0.21%
2018/09/03	7	73.00	1	74.30	69.50	6	3,528	0.17%
2018/08/31	6	68.37	11	67.94	71.60	-5	3,104	-0.16%
2018/08/30	5	65.00	7	63.96	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	11	63.58	64.40	-11	2,955	-0.37%
2018/08/28	10	62.40	0	0.00	62.00	10	2,993	0.33%
2018/08/27	0	0.00	6	64.05	63.80	-6	2,992	-0.20%
2018/08/24	3	64.10	3	64.40	64.00	0	3,033	0.00%
2018/08/23	3	64.20	3	63.50	64.20	0	3,006	0.00%
2018/08/22	3	64.10	13	63.52	63.00	-10	2,979	-0.34%
2018/08/21	3	62.20	0	0.00	63.00	3	2,969	0.10%
2018/08/20	3	62.10	3	62.80	63.00	0	2,982	0.00%
2018/08/17	3	61.20	0	0.00	62.00	3	3,034	0.10%
2018/08/16	12	60.17	34	61.34	62.50	-22	3,013	-0.73%
2018/08/15	15	59.83	5	61.10	61.00	10	2,975	0.34%
2018/08/14	10	58.40	11	60.02	61.00	-1	2,934	-0.03%
2018/08/13	21	58.76	5	60.00	60.10	16	2,889	0.55%
2018/08/10	0	0.00	11	59.96	60.10	-11	2,842	-0.39%
2018/08/09	10	59.00	0	0.00	59.10	10	2,820	0.35%
2018/08/08	1	60.60	31	61.35	61.50	-30	2,780	-1.08%
2018/08/07	1	59.50	1	60.00	58.90	0	2,726	0.00%
2018/08/06	35	59.80	36	59.12	59.50	-1	2,733	-0.04%
2018/08/03	36	59.76	0	0.00	58.90	36	2,777	1.30%
2018/08/02	1	60.40	1	59.70	59.90	0	2,774	0.00%
2018/08/01	1	61.20	1	60.80	60.70	0	2,802	0.00%
2018/07/31	1	60.10	1	60.40	60.00	0	2,849	0.00%
2018/07/30	10	62.74	10	61.90	61.80	0	2,872	0.00%
2018/07/27	1	65.20	1	65.00	65.00	0	2,852	0.00%
2018/07/25	5	66.76	5	65.24	65.00	0	3,045	0.00%
2018/07/20	2	66.30	2	66.60	67.30	0	3,361	0.00%
2018/07/19	1	64.50	1	65.20	65.00	0	3,421	0.00%
2018/07/18	1	66.40	1	66.90	66.40	0	3,464	0.00%
2018/07/17	0	0.00	2	67.40	66.50	-2	3,454	-0.06%
2018/07/16	0	0.00	1	67.30	66.90	-1	3,442	-0.03%
2018/07/13	2	67.30	7	66.61	67.10	-5	3,460	-0.14%
2018/07/12	2	62.80	0	0.00	64.10	2	3,410	0.06%
2018/07/11	1	63.40	2	63.75	63.40	-1	3,414	-0.03%
2018/07/10	7	62.01	7	62.06	63.40	0	3,429	0.00%
2018/07/09	5	61.06	4	60.90	61.00	1	3,434	0.03%
2018/07/06	12	63.06	13	62.25	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	1	63.20	62.70	-1	3,588	-0.03%
2018/07/04	6	61.67	6	62.33	62.90	0	3,656	0.00%
2018/07/03	3	61.13	3	60.30	60.10	0	3,597	0.00%
2018/07/02	3	60.53	2	60.70	61.10	1	3,618	0.03%
2018/06/29	7	61.03	7	60.13	59.80	0	3,624	0.00%
2018/06/28	6	60.87	6	61.20	61.30	0	3,597	0.00%
2018/06/27	4	61.93	4	61.10	61.00	0	3,620	0.00%
2018/06/26	2	60.45	2	60.80	62.20	0	3,638	0.00%
2018/06/25	1	61.00	1	60.90	60.70	0	3,676	0.00%
2018/06/22	3	61.43	5	61.60	61.10	-2	3,733	-0.05%
2018/06/21	3	60.80	3	61.60	62.40	0	3,779	0.00%
2018/06/20	1	60.00	1	60.50	60.40	0	3,866	0.00%
2018/06/19	2	62.00	2	61.50	61.10	0	3,938	0.00%
2018/06/15	3	61.97	3	62.40	62.70	0	4,054	0.00%
2018/06/14	2	62.45	2	61.80	61.80	0	4,076	0.00%
2018/06/12	1	61.70	1	62.70	61.60	0	4,273	0.00%
2018/06/08	6	64.57	23	64.40	63.50	-17	4,410	-0.39%
2018/06/07	6	65.10	0.3	64.10	64.20	5.7	4,605	0.12%
2018/06/06	26	64.85	8	63.90	64.00	18	4,744	0.38%
2018/06/05	10	65.59	11	65.46	64.60	-1	4,821	-0.02%
2018/06/04	5	64.14	5	63.60	63.30	0	4,947	0.00%
2018/06/01	5	62.84	6	65.08	64.30	-1	5,148	-0.02%
2018/05/31	2	63.30	12	63.13	63.40	-10	5,726	-0.17%
2018/05/30	0	0.00	3	62.73	62.30	-3	6,196	-0.05%
2018/05/29	12	63.86	1	63.80	63.80	11	6,348	0.17%
2018/05/28	3	64.27	0	0.00	64.00	3	6,402	0.05%
2018/05/25	1	66.10	3	66.03	66.10	-2	6,506	-0.03%
2018/05/23	6	62.68	6	61.40	61.20	0	6,644	0.00%
2018/05/22	3	63.27	3	62.40	62.80	0	6,739	0.00%
2018/05/21	0	0.00	1	62.50	63.00	-1	6,948	-0.01%
2018/05/18	9	63.61	8	62.88	62.50	1	7,111	0.01%
2018/05/17	4	65.30	4	64.70	64.50	0	7,297	0.00%
2018/05/16	6	66.17	6	66.20	66.00	0	7,551	0.00%
2018/05/14	1	66.40	9	65.96	66.50	-8	7,920	-0.10%
2018/05/11	12	67.64	8	65.70	65.50	4	8,085	0.05%
2018/05/10	6	66.67	6	67.20	67.50	0	8,198	0.00%
2018/05/09	6	66.30	4	65.90	66.30	2	8,402	0.02%
2018/05/07	9	69.03	8	68.79	68.10	1	8,877	0.01%
2018/05/04	3	67.73	5	67.64	66.50	-2	9,589	-0.02%
2018/05/03	4	66.20	5	67.36	68.40	-1	10,151	-0.01%
2018/05/02	15	66.91	15	66.78	66.60	0	10,875	0.00%
2018/04/30	25	66.53	23	65.23	67.00	2	11,082	0.02%
2018/04/27	17	60.64	17	58.48	62.00	0	10,952	0.00%
2018/04/26	39	60.12	26	60.15	59.70	13	10,891	0.12%
2018/04/25	16	62.13	16	60.98	60.00	0	10,922	0.00%
2018/04/24	19	66.28	19	65.52	65.10	0	10,906	0.00%
2018/04/23	12	66.58	32	66.41	67.00	-20	10,954	-0.18%
2018/04/20	8	67.85	8	67.23	67.10	0	11,109	0.00%
2018/04/19	13	67.02	16	67.47	68.80	-3	11,216	-0.03%
2018/04/18	10	66.46	10	65.37	65.20	0	11,206	0.00%
2018/04/17	8	66.96	25	66.70	66.40	-17	11,212	-0.15%
2018/04/16	23	66.43	9	66.59	66.80	14	11,251	0.12%
2018/04/13	6	65.97	6	65.40	65.00	0	11,315	0.00%
2018/04/12	3	66.10	3	67.00	66.00	0	11,398	0.00%
2018/04/11	4	67.35	2	65.80	65.70	2	11,398	0.02%
2018/04/10	3	72.07	12	72.07	70.00	-9	11,276	-0.08%
2018/04/09	1	69.60	2	70.15	70.20	-1	11,241	-0.01%
2018/04/03	6	69.98	6	69.63	70.10	0	11,266	0.00%
2018/04/02	18	69.95	18	70.23	70.00	0	11,248	0.00%
2018/03/30	1	70.70	0	0.00	69.70	1	11,285	0.01%
2018/03/29	1	69.30	1	69.80	69.40	0	11,386	0.00%
2018/03/28	1	69.00	0	0.00	69.30	1	11,411	0.01%
2018/03/27	15	71.13	12	70.90	70.90	3	11,389	0.03%
2018/03/23	5	69.80	6	70.00	71.00	-1	11,432	-0.01%
2018/03/22	1	72.00	0	0.00	72.00	1	11,569	0.01%
2018/03/21	9	74.63	6	75.83	73.50	3	11,517	0.03%
2018/03/20	2	74.50	1	74.40	74.00	1	11,444	0.01%
2018/03/19	9	73.53	16	73.14	73.80	-7	11,444	-0.06%
2018/03/14	1	72.70	1	71.70	72.60	0	11,486	0.00%
2018/03/13	8	72.01	19	71.92	73.20	-11	11,526	-0.10%
2018/03/12	2	70.20	1	69.00	69.10	1	11,502	0.01%
2018/03/09	5	72.14	3	72.57	71.00	2	11,640	0.02%
2018/03/08	8	75.76	6	76.30	74.60	2	11,780	0.02%
2018/03/07	2	76.30	7	76.59	73.80	-5	11,676	-0.04%
2018/03/06	17	78.32	17	78.58	77.50	0	11,716	0.00%
2018/03/05	9	73.50	15	73.15	75.40	-6	11,460	-0.05%
2018/03/02	14	68.44	32	68.36	68.60	-18	11,349	-0.16%
2018/03/01	1	67.20	1	66.80	66.70	0	11,392	0.00%
2018/02/27	3	67.63	2	67.80	67.90	1	11,572	0.01%
2018/02/26	0	0.00	2	69.00	66.20	-2	11,445	-0.02%
2018/02/23	4	69.90	13.6	69.93	68.60	-9.6	11,346	-0.08%
2018/02/22	7	69.37	0	0.00	68.80	7	11,322	0.06%
2018/02/21	3	69.77	17	70.72	71.10	-14	11,333	-0.12%
2018/02/12	2	67.20	0	0.00	66.20	2	11,211	0.02%
2018/02/09	1	68.30	20	64.25	68.20	-19	11,239	-0.17%
2018/02/08	36	69.13	12	69.39	69.10	24	11,150	0.22%
2018/02/07	10	72.60	14	74.61	74.90	-4	10,986	-0.04%
2018/02/06	8	67.58	0	0.00	68.10	8	10,953	0.07%
2018/02/05	7	74.14	0	0.00	74.00	7	10,852	0.06%
2018/02/01	4	80.05	1	81.60	77.90	3	10,709	0.03%
2018/01/31	10	79.32	18	81.04	81.80	-8	10,660	-0.08%
2018/01/30	7	80.23	10	81.56	79.80	-3	10,623	-0.03%
2018/01/29	14	80.45	9.6	80.74	82.80	4.4	10,536	0.04%
2018/01/26	15	71.60	17	73.64	75.90	-2	9,824	-0.02%
2018/01/25	104	68.71	109	71.20	69.00	-5	9,269	-0.05%	大買/大賣/
2018/01/24	2	66.00	12	66.09	68.30	-10	8,504	-0.12%
2018/01/23	3	62.70	0	0.00	62.10	3	8,168	0.04%
2018/01/22	0	0.00	2	62.90	63.50	-2	8,143	-0.02%
2018/01/19	1	63.00	1	63.30	61.70	0	8,102	0.00%
2018/01/18	1	63.10	1	64.10	63.50	0	8,028	0.00%
2018/01/17	2	63.50	1	63.70	62.70	1	7,988	0.01%
2018/01/16	0	0.00	2	61.85	63.50	-2	7,915	-0.03%
2018/01/15	2	60.35	3	60.70	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	21	56.53	57.20	-21	7,865	-0.27%
2018/01/11	20	55.10	20	55.00	54.70	0	7,853	0.00%
2018/01/10	2	56.40	0	0.00	56.00	2	7,798	0.03%
2018/01/08	1	59.70	8	58.08	60.00	-7	7,653	-0.09%
2018/01/05	1	59.30	1	59.50	58.50	0	7,547	0.00%
2018/01/04	2	59.95	2	60.30	59.70	0	7,531	0.00%
2018/01/03	0	0.00	1	60.00	60.30	-1	7,503	-0.01%
2018/01/02	2	56.00	0	0.00	57.30	2	7,443	0.03%