智原 (3035)-合庫-桃園券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9.2	296.21	13.7	288.48	295.50	-4.5	10,648	-0.04%
2024/04/25	9.9	282.30	2	283.00	279.00	7.9	10,729	0.07%
2024/04/24	5.1	299.26	3	299.67	294.50	2.1	10,820	0.02%
2024/04/23	21.1	292.55	22	290.68	295.00	-0.9	11,021	-0.01%
2024/04/22	4.3	298.42	5.3	293.24	290.00	-1.1	11,541	-0.01%
2024/04/19	9.4	313.57	9.1	310.99	306.00	0.4	11,660	0.00%
2024/04/18	6.1	320.94	5	320.60	322.00	1.1	12,058	0.01%
2024/04/17	3.1	316.97	1	317.00	314.00	2.1	12,758	0.02%
2024/04/16	6.1	316.16	1.4	308.41	313.00	4.7	12,920	0.04%
2024/04/15	0	0.00	3.5	314.14	312.50	-3.5	13,093	-0.03%
2024/04/12	8.6	317.88	36.2	320.57	323.00	-27.6	13,337	-0.21%
2024/04/11	3.1	321.90	0.4	322.75	318.50	2.7	13,637	0.02%
2024/04/10	1.1	329.05	0.1	330.00	329.00	1	13,758	0.01%
2024/04/09	13.1	332.83	1	331.50	329.00	12.1	14,098	0.09%
2024/04/08	24.1	338.20	0.1	345.50	338.00	24	14,140	0.17%
2024/04/03	8.9	340.33	8.1	344.03	345.00	0.8	14,171	0.01%
2024/04/02	3.3	347.98	1	349.00	347.50	2.3	14,312	0.02%
2024/04/01	1.2	352.13	0	0.00	349.00	1.2	14,392	0.01%
2024/03/29	0.1	346.00	23.1	339.84	344.00	-23	14,472	-0.16%
2024/03/28	23.3	335.78	24.4	340.79	334.50	-1.1	14,504	-0.01%
2024/03/27	20	338.00	10	340.00	338.00	10	14,643	0.07%
2024/03/26	14.4	340.42	3	339.67	339.50	11.4	14,942	0.08%
2024/03/25	14.3	359.08	2	354.50	349.00	12.3	15,108	0.08%
2024/03/22	0.1	349.00	23	351.48	351.50	-22.9	15,234	-0.15%
2024/03/21	20.2	349.99	20	346.05	345.50	0.2	15,435	0.00%
2024/03/20	21.1	349.01	20.1	355.11	347.50	1	15,647	0.01%
2024/03/19	9.5	350.52	9	355.44	350.00	0.5	15,930	0.00%
2024/03/18	3	355.67	1	352.50	359.00	2	16,292	0.01%
2024/03/15	1	355.00	0	0.00	354.50	1	16,844	0.01%
2024/03/14	5	361.60	7	361.50	362.00	-2	16,946	-0.01%
2024/03/13	8.8	348.82	2	358.83	345.00	6.8	17,056	0.04%
2024/03/12	15.1	363.00	4	366.50	361.50	11.1	17,194	0.06%
2024/03/11	17.2	364.51	11	367.86	363.00	6.1	17,407	0.04%
2024/03/08	21.1	367.92	20	376.93	362.50	1.1	17,626	0.01%
2024/03/07	21.7	380.87	11	386.18	375.00	10.7	17,877	0.06%
2024/03/06	36.2	388.03	17	388.01	392.00	19.1	18,100	0.11%
2024/03/05	17.6	403.39	35	406.09	401.00	-17.4	18,356	-0.10%
2024/03/04	12.1	407.88	1.3	408.32	403.00	10.8	18,934	0.06%
2024/03/01	5	399.11	5.4	399.04	398.50	-0.3	19,232	0.00%
2024/02/29	5.7	387.14	13.5	392.00	387.00	-7.8	19,198	-0.04%
2024/02/27	12.8	378.70	11	383.18	382.00	1.8	19,253	0.01%
2024/02/26	32.2	380.51	6.1	380.52	380.00	26.1	19,419	0.13%
2024/02/23	17.5	386.85	25.1	389.92	386.00	-7.5	19,620	-0.04%
2024/02/22	28.5	385.11	10	386.90	382.00	18.5	19,604	0.09%
2024/02/21	34.4	383.47	25	389.22	380.00	9.3	19,883	0.05%
2024/02/20	18.6	404.08	11	421.99	400.00	7.6	19,888	0.04%
2024/02/19	8.6	420.48	1	416.00	415.00	7.6	19,708	0.04%
2024/02/16	18	442.94	17	448.41	441.50	1	19,710	0.01%
2024/02/15	16	453.41	21.8	444.48	455.00	-5.8	19,626	-0.03%
2024/02/05	14.2	423.56	3.2	423.19	418.00	11	19,452	0.06%
2024/02/02	7	423.07	7.1	425.07	421.00	-0.1	19,498	0.00%
2024/02/01	5.1	415.90	3	419.67	411.00	2.1	19,353	0.01%
2024/01/31	3.3	420.54	2	424.25	416.50	1.3	19,344	0.01%
2024/01/30	4.3	425.12	3	426.53	430.00	1.3	19,350	0.01%
2024/01/29	9.1	420.96	8.1	422.33	420.50	1	19,371	0.01%
2024/01/26	17.1	428.85	13	422.65	422.00	4.1	19,472	0.02%
2024/01/25	14.1	430.35	14.4	438.30	439.50	-0.4	19,553	0.00%
2024/01/24	15.3	428.82	16.1	427.94	429.00	-0.9	19,605	0.00%
2024/01/23	12.3	437.58	11	445.50	437.00	1.3	19,739	0.01%
2024/01/22	22.1	444.92	30.1	443.73	448.00	-8	19,787	-0.04%
2024/01/19	3.2	437.83	4.1	434.82	430.00	-0.9	19,771	0.00%
2024/01/18	26	426.27	26	423.92	423.50	0	19,624	0.00%
2024/01/17	31	432.40	29	433.26	428.00	2	19,804	0.01%
2024/01/16	21.3	425.70	28.1	424.30	429.50	-6.9	19,718	-0.03%
2024/01/15	9.1	413.98	3.6	417.14	411.50	5.5	19,409	0.03%
2024/01/12	18	421.11	31.8	422.52	421.50	-13.8	19,403	-0.07%
2024/01/11	18.1	398.42	26.2	401.63	422.50	-8.2	19,203	-0.04%
2024/01/10	0	0.00	13.1	381.20	387.00	-13.1	18,815	-0.07%
2024/01/09	12	374.58	3	382.68	375.50	9	19,198	0.05%
2024/01/08	4.1	382.43	0	0.00	377.00	4.1	19,208	0.02%
2024/01/05	6	381.81	23.3	380.38	384.00	-17.3	19,186	-0.09%
2024/01/04	2	371.00	2.1	367.93	372.00	-0.1	19,117	0.00%
2024/01/03	5	366.00	16.4	367.13	373.00	-11.4	19,381	-0.06%
2024/01/02	2	354.00	7.1	356.10	360.00	-5.1	19,188	-0.03%
2023/12/29	4.1	354.26	3	356.33	357.00	1.1	19,396	0.01%
2023/12/28	7.2	354.67	1	356.50	354.50	6.2	19,425	0.03%
2023/12/27	2.1	361.71	4.1	361.15	362.50	-2	19,385	-0.01%
2023/12/26	2.1	360.04	5.4	364.41	361.00	-3.3	19,483	-0.02%
2023/12/25	2	356.00	5	357.00	357.00	-3	19,539	-0.02%
2023/12/22	6.2	355.98	4.1	358.84	358.00	2.1	19,741	0.01%
2023/12/21	18.5	352.85	7	352.00	350.50	11.5	19,791	0.06%
2023/12/20	9.1	370.08	5	367.70	365.50	4.1	19,736	0.02%
2023/12/19	12	368.17	12.1	371.06	373.50	-0.1	19,880	0.00%
2023/12/18	21	367.67	21	372.07	367.00	0	20,079	0.00%
2023/12/15	11.1	368.39	6	370.42	361.00	5.1	20,106	0.03%
2023/12/14	20.1	369.42	8	369.81	369.00	12.1	20,167	0.06%
2023/12/13	15.6	370.44	2	370.25	368.00	13.6	20,049	0.07%
2023/12/12	6	379.08	22.2	375.66	382.50	-16.2	20,136	-0.08%
2023/12/11	20.6	365.11	5	364.10	361.50	15.6	19,961	0.08%
2023/12/08	5.1	363.20	17.1	367.34	370.00	-12	20,159	-0.06%
2023/12/07	28.2	360.54	15	359.20	357.50	13.1	20,283	0.06%
2023/12/06	18.2	371.08	6	364.69	361.50	12.1	20,444	0.06%
2023/12/05	6.2	366.04	6	367.92	363.50	0.2	20,557	0.00%
2023/12/04	9.6	385.59	10	382.40	380.00	-0.4	20,635	0.00%
2023/12/01	16.4	387.99	14.1	390.24	391.00	2.4	20,733	0.01%
2023/11/30	10	379.95	9	383.82	385.50	1	20,695	0.00%
2023/11/29	12.1	370.27	27.1	371.88	380.00	-15	20,458	-0.07%
2023/11/28	6	344.99	17.3	355.75	361.00	-11.3	20,092	-0.06%
2023/11/27	8.1	340.77	4	335.75	331.00	4.1	19,840	0.02%
2023/11/24	5	340.80	5.1	342.69	344.00	-0.1	20,119	0.00%
2023/11/23	12.6	337.73	3	337.17	336.00	9.6	20,142	0.05%
2023/11/22	5	348.70	6	345.08	346.00	-1	20,082	0.00%
2023/11/21	4	345.25	7.5	344.53	342.50	-3.5	20,170	-0.02%
2023/11/20	16	354.63	10	350.30	345.00	6	20,428	0.03%
2023/11/17	26	344.75	53.1	339.31	351.00	-27.1	20,281	-0.13%
2023/11/16	19.1	319.38	18	320.39	319.50	1.1	20,030	0.01%
2023/11/15	9.1	329.69	3	330.67	320.50	6.1	20,265	0.03%
2023/11/14	13	334.62	4	334.25	331.00	9	20,648	0.04%
2023/11/13	7	333.07	7	333.57	334.00	0	21,080	0.00%
2023/11/10	4	329.25	1	335.00	323.50	3	21,400	0.01%
2023/11/09	3	330.17	2	331.75	333.50	1	21,561	0.00%
2023/11/08	6	329.83	14	333.00	335.50	-8	21,750	-0.04%
2023/11/07	3.1	326.72	2.1	326.07	328.50	1	21,883	0.00%
2023/11/06	9.1	329.44	8	330.44	332.00	1.1	21,808	0.00%
2023/11/03	15.2	326.24	14	324.00	322.00	1.2	21,652	0.01%
2023/11/02	8	318.19	19	318.50	324.00	-11	21,438	-0.05%
2023/11/01	8	305.94	6	305.58	302.50	2	21,213	0.01%
2023/10/31	12	314.63	6	311.00	302.00	6	21,011	0.03%
2023/10/30	5	315.43	12	320.21	326.00	-7	20,706	-0.03%
2023/10/27	8	312.50	6	311.41	308.50	2	20,545	0.01%
2023/10/26	13	318.69	12	317.54	318.00	1	20,428	0.01%
2023/10/25	21	330.24	12.6	330.95	325.00	8.4	20,272	0.04%
2023/10/24	23	340.20	19	338.61	339.50	4	20,005	0.02%
2023/10/23	4	332.37	1	336.50	338.50	3	19,784	0.02%
2023/10/20	6	336.16	3	335.16	334.50	3	19,531	0.02%
2023/10/19	20.1	345.91	19	342.03	343.00	1.1	19,944	0.01%
2023/10/18	17.1	353.07	20.1	351.37	351.00	-3	20,269	-0.01%
2023/10/17	13	355.31	19	361.97	352.50	-6	20,249	-0.03%
2023/10/16	13	341.86	16	344.81	350.00	-3	20,262	-0.01%
2023/10/13	7	336.79	8.1	339.57	343.00	-1.1	20,547	-0.01%
2023/10/12	6.1	339.01	9.4	340.37	345.00	-3.2	20,918	-0.02%
2023/10/11	12	335.13	12	337.04	331.00	0	21,100	0.00%
2023/10/06	11	320.23	9	319.89	323.00	2	21,221	0.01%
2023/10/05	10	310.55	19.1	315.79	321.00	-9.1	21,269	-0.04%
2023/10/04	4	299.50	12	299.42	303.00	-8	21,347	-0.04%
2023/10/03	7	308.21	5	305.20	304.00	2	21,588	0.01%
2023/10/02	6	314.08	7	312.79	312.50	-1	21,981	0.00%
2023/09/28	17	310.32	6.9	308.17	306.00	10.1	22,153	0.05%
2023/09/27	14	300.89	25	303.30	306.00	-11	22,691	-0.05%
2023/09/26	33.3	310.40	25.2	305.59	303.00	8.1	22,997	0.04%
2023/09/25	27.4	310.37	24.1	309.47	309.50	3.3	23,198	0.01%
2023/09/22	28.1	300.63	17.1	302.91	304.50	11	23,162	0.05%
2023/09/21	57.4	304.17	58.1	302.11	298.00	-0.8	23,315	0.00%
2023/09/20	23.5	321.84	25	322.45	315.50	-1.5	23,080	-0.01%
2023/09/19	20.2	322.64	97.1	320.98	322.50	-76.8	23,122	-0.33%
2023/09/18	2	342.51	3	343.33	344.50	-1	23,117	0.00%
2023/09/15	19.4	351.84	15	348.13	338.00	4.4	23,086	0.02%
2023/09/14	19	354.87	12	356.71	356.50	7	22,723	0.03%
2023/09/13	84.3	334.73	10	333.45	348.00	74.3	22,482	0.33%
2023/09/12	8	346.81	6.1	343.69	325.50	1.9	22,316	0.01%
2023/09/11	6.4	358.13	12	357.46	346.50	-5.6	22,193	-0.03%
2023/09/08	19	360.74	13	359.96	360.00	6	21,987	0.03%
2023/09/07	12.4	365.11	12.3	366.31	369.50	0.2	21,976	0.00%
2023/09/06	21	363.23	22	365.93	367.00	-1	21,685	0.00%
2023/09/05	2	343.50	5	354.00	357.00	-3	21,301	-0.01%
2023/09/04	5.3	341.29	4	343.13	345.00	1.3	21,044	0.01%
2023/09/01	17.1	342.63	20	339.00	335.00	-2.9	20,849	-0.01%
2023/08/31	10	344.05	10.2	345.14	345.00	-0.1	20,501	0.00%
2023/08/30	8	345.69	14.3	349.05	342.00	-6.3	20,321	-0.03%
2023/08/29	22	341.35	21	335.48	335.50	1	19,928	0.01%
2023/08/28	8	333.13	6	334.25	335.00	2	19,742	0.01%
2023/08/25	7	333.50	10	336.30	334.00	-3	19,539	-0.02%
2023/08/24	13.3	343.92	15	339.60	333.00	-1.7	19,248	-0.01%
2023/08/23	29.1	337.33	38	332.26	340.50	-8.9	19,019	-0.05%
2023/08/22	6	344.17	5.4	343.79	341.00	0.6	18,776	0.00%
2023/08/21	41	337.83	28	338.23	335.50	13	18,741	0.07%
2023/08/18	39.4	341.51	38	337.76	328.00	1.4	18,462	0.01%
2023/08/17	18	351.95	15	360.50	357.00	3	17,899	0.02%
2023/08/16	13.3	333.86	45.1	334.45	341.00	-31.8	17,419	-0.18%
2023/08/15	24	322.90	10.2	328.58	334.00	13.8	17,012	0.08%
2023/08/14	12	300.21	15	301.87	304.00	-3	16,725	-0.02%
2023/08/11	9	294.00	18	295.53	293.50	-9	16,465	-0.05%
2023/08/10	14	282.50	1	275.00	280.00	13	16,235	0.08%
2023/08/09	1	303.00	3	303.17	301.00	-2	16,253	-0.01%
2023/08/08	5.3	302.36	2.4	293.21	295.50	2.9	16,287	0.02%
2023/08/07	2.1	291.13	3	303.00	307.50	-0.9	16,315	-0.01%
2023/08/04	9	277.57	3.1	281.52	281.50	6	16,299	0.04%
2023/08/02	8.2	290.15	7	281.00	281.00	1.2	16,296	0.01%
2023/08/01	2	314.50	2	312.00	312.00	0	16,305	0.00%
2023/07/31	8	313.31	4	310.88	326.00	4	16,364	0.02%
2023/07/28	6.1	320.89	1	317.52	319.50	5.1	16,321	0.03%
2023/07/27	1	326.00	34.8	320.24	331.00	-33.8	16,358	-0.21%
2023/07/26	5.1	345.47	1.3	340.00	340.00	3.8	16,321	0.02%
2023/07/25	2.4	375.27	17	377.50	377.50	-14.6	16,440	-0.09%
2023/07/24	46	386.18	24	383.83	377.50	22	16,601	0.13%
2023/07/21	6.2	353.63	8	361.66	379.50	-1.8	16,376	-0.01%
2023/07/20	12	332.69	13.3	336.48	345.00	-1.3	15,962	-0.01%
2023/07/19	6.3	331.78	21	336.38	329.00	-14.7	15,782	-0.09%
2023/07/18	25.9	327.10	12.3	326.35	314.00	13.6	15,305	0.09%
2023/07/17	13.4	314.67	8	314.88	319.00	5.4	14,809	0.04%
2023/07/14	8	282.31	18.5	286.51	295.00	-10.5	14,264	-0.07%
2023/07/13	11	273.34	18.1	277.73	268.50	-7.1	13,808	-0.05%
2023/07/12	5	261.20	3	260.17	260.50	2	13,253	0.01%
2023/07/11	34.1	264.67	33.2	263.96	262.00	1	13,097	0.01%
2023/07/10	16	252.38	16.1	251.99	253.50	-0.1	12,812	0.00%
2023/07/07	69.1	244.77	69	237.61	244.50	0.1	12,591	0.00%
2023/07/06	68.1	260.29	68.2	255.27	253.50	-0.2	12,163	0.00%
2023/07/05	74.1	255.46	138.1	254.45	255.50	-64	11,910	-0.54%	大賣/
2023/07/04	70.6	245.13	71.1	234.41	250.50	-0.5	11,417	0.00%
2023/07/03	4	217.92	20.2	221.96	228.00	-16.1	11,054	-0.15%
2023/06/30	2	209.00	4	210.63	211.00	-2	10,835	-0.02%
2023/06/29	4	206.63	11.1	210.22	210.00	-7.1	10,851	-0.07%
2023/06/28	5	202.40	4.2	201.45	201.00	0.9	10,717	0.01%
2023/06/27	5.1	200.96	16.5	200.74	198.00	-11.4	11,051	-0.10%
2023/06/26	77	202.01	81.2	200.74	202.00	-4.2	11,102	-0.04%
2023/06/21	4.9	196.56	6.1	195.75	199.00	-1.2	11,496	-0.01%
2023/06/20	5	197.59	5	197.40	196.00	0	11,548	0.00%
2023/06/19	3.1	196.14	14.2	196.51	196.50	-11.1	11,706	-0.09%
2023/06/16	18.2	194.01	27.4	194.78	193.00	-9.2	11,603	-0.08%
2023/06/15	6.8	190.99	6.4	190.44	190.00	0.4	11,553	0.00%
2023/06/14	20	188.25	5.3	187.15	186.00	14.7	11,600	0.13%
2023/06/13	8.1	185.82	19.3	185.04	187.50	-11.1	11,641	-0.10%
2023/06/12	3.2	175.00	3.1	174.53	174.50	0.1	11,506	0.00%
2023/06/09	67.1	173.04	3	172.50	173.50	64.1	11,537	0.56%
2023/06/08	7	169.35	3.3	168.19	168.50	3.8	11,624	0.03%
2023/06/07	1.1	170.14	0.2	171.50	172.00	0.9	11,779	0.01%
2023/06/06	1	170.50	1	170.50	170.50	0	12,282	0.00%
2023/06/05	2.1	173.48	2	172.50	173.00	0.1	12,355	0.00%
2023/06/02	2	173.25	10.1	173.50	172.00	-8.1	12,416	-0.07%
2023/06/01	5.2	171.10	5	171.90	173.00	0.2	12,476	0.00%
2023/05/31	5	171.80	5	171.90	171.50	0	12,750	0.00%
2023/05/30	7.1	170.86	2	172.00	172.50	5.1	12,802	0.04%
2023/05/29	2.8	173.82	5.4	174.38	173.50	-2.6	12,820	-0.02%
2023/05/26	15	171.83	18	170.14	168.50	-3	12,907	-0.02%
2023/05/25	15	172.67	21	172.33	170.50	-6	13,281	-0.05%
2023/05/24	8	167.68	7	167.57	167.00	1	13,602	0.01%
2023/05/23	3	170.67	6.1	171.84	171.00	-3.1	13,714	-0.02%
2023/05/22	12.3	169.85	5	168.70	168.50	7.3	13,833	0.05%
2023/05/19	7	171.07	14	171.25	172.00	-7	13,863	-0.05%
2023/05/18	4	168.25	3.1	167.52	167.50	0.9	13,979	0.01%
2023/05/17	5	165.10	5	166.20	166.50	0	14,073	0.00%
2023/05/16	8	165.06	7	163.71	162.00	1	14,134	0.01%
2023/05/15	5.6	164.02	3	162.83	164.50	2.6	14,162	0.02%
2023/05/12	3	166.01	4	166.00	167.00	-1	14,331	-0.01%
2023/05/11	6	165.83	2	166.75	164.50	4	14,585	0.03%
2023/05/10	4	169.63	4	168.75	169.50	0	15,086	0.00%
2023/05/09	4	168.13	5	167.30	168.00	-1	15,223	-0.01%
2023/05/08	5	170.90	8	170.88	168.50	-3	15,458	-0.02%
2023/05/05	31.1	170.34	31	169.11	170.00	0.1	16,178	0.00%
2023/05/04	6	167.25	7	167.07	169.00	-1	16,439	-0.01%
2023/05/03	6	166.92	6	166.75	166.00	0	16,616	0.00%
2023/05/02	13	168.77	11.2	168.54	170.00	1.8	16,586	0.01%
2023/04/28	15.1	164.14	12	164.13	164.00	3.1	16,619	0.02%
2023/04/27	20.1	160.46	15	160.17	160.00	5.1	16,470	0.03%
2023/04/26	21.8	160.75	28	159.64	158.50	-6.2	16,309	-0.04%
2023/04/25	19.3	171.35	19	172.39	171.00	0.3	15,999	0.00%
2023/04/24	9.2	177.75	9	180.61	177.00	0.2	15,830	0.00%
2023/04/21	6	183.67	1.7	188.80	184.50	4.4	15,754	0.03%
2023/04/20	5.3	188.10	11	188.27	191.00	-5.8	15,770	-0.04%
2023/04/19	6	189.50	0	0.00	188.50	6	15,884	0.04%
2023/04/18	10.2	193.82	10	192.00	191.50	0.2	15,912	0.00%
2023/04/17	5	193.50	4	194.25	194.50	1	15,967	0.01%
2023/04/14	8.2	193.47	8	194.38	194.50	0.2	16,057	0.00%
2023/04/13	17	192.88	10	192.45	192.00	7	16,143	0.04%
2023/04/12	13	196.31	11	196.59	196.50	2	16,172	0.01%
2023/04/11	11	198.50	6	197.08	197.50	5	16,198	0.03%
2023/04/10	29	200.22	28	199.77	199.50	1	16,385	0.01%
2023/04/07	14	201.75	6.2	200.78	200.00	7.9	16,361	0.05%
2023/04/06	17.1	196.26	18.1	198.06	201.00	-1	16,255	-0.01%
2023/03/31	8	193.19	9	195.00	196.50	-1	16,126	-0.01%
2023/03/30	75	191.85	79	192.58	193.00	-4	16,015	-0.02%
2023/03/29	93.5	194.90	97.1	189.22	189.00	-3.6	15,899	-0.02%
2023/03/28	70.3	196.83	36	197.21	195.50	34.3	15,737	0.22%
2023/03/27	27.1	212.83	8	211.69	209.00	19.1	15,297	0.13%
2023/03/24	8.3	212.97	37.6	213.71	215.50	-29.3	15,057	-0.19%
2023/03/23	6.1	200.18	10	199.75	198.50	-3.9	14,498	-0.03%
2023/03/22	4	195.75	19.7	198.18	200.50	-15.7	14,533	-0.11%
2023/03/21	10	194.05	3	192.50	192.00	7	14,315	0.05%
2023/03/20	13.2	197.01	19.2	195.81	191.00	-6	14,384	-0.04%
2023/03/17	9.2	193.03	21.1	194.07	194.50	-11.9	14,410	-0.08%
2023/03/16	12.1	187.37	5.3	188.79	188.00	6.8	14,186	0.05%
2023/03/15	9.3	192.01	21.1	192.22	190.50	-11.8	14,175	-0.08%
2023/03/14	32	186.75	31	187.39	187.50	1	14,093	0.01%
2023/03/13	6	184.67	12	185.96	186.50	-6	14,174	-0.04%
2023/03/10	29.3	185.44	5.3	189.52	187.00	24	14,176	0.17%
2023/03/09	10	197.35	17.3	197.13	194.00	-7.3	14,405	-0.05%
2023/03/08	8	187.81	4	187.75	191.00	4	13,983	0.03%
2023/03/07	15	188.07	5	187.90	187.50	10	13,967	0.07%
2023/03/06	2	191.50	1.1	189.73	189.50	0.9	13,998	0.01%
2023/03/03	3	188.83	13	191.62	188.50	-10	14,115	-0.07%
2023/03/02	12	186.33	9	185.67	186.00	3	14,220	0.02%
2023/03/01	7	185.50	7	185.29	186.00	0	14,266	0.00%
2023/02/24	35	188.57	28	190.63	185.50	7	14,319	0.05%
2023/02/23	8.3	186.64	26	190.31	188.50	-17.7	14,153	-0.13%
2023/02/22	41.4	184.72	38.3	182.62	181.00	3.1	14,009	0.02%
2023/02/21	4	195.38	35	198.03	200.50	-31	13,748	-0.23%
2023/02/20	16	198.59	16.1	196.80	195.00	-0.1	13,831	0.00%
2023/02/17	6	196.67	15	196.77	196.50	-9	14,067	-0.06%
2023/02/16	7	195.21	7.1	197.26	200.50	-0.1	14,445	0.00%
2023/02/15	5	192.60	9.1	190.30	193.00	-4.1	14,704	-0.03%
2023/02/14	3	195.00	7	195.00	192.00	-4	14,749	-0.03%
2023/02/13	6	192.49	9.1	192.73	193.50	-3	15,074	-0.02%
2023/02/10	20.1	194.70	7	193.71	193.50	13.1	15,370	0.08%
2023/02/09	31.1	199.94	15	200.77	198.50	16.1	15,653	0.10%
2023/02/08	13	199.15	11	200.55	199.00	2	15,573	0.01%
2023/02/07	12	189.83	2	188.75	191.50	10	15,221	0.07%
2023/02/06	12	193.00	14	191.96	190.00	-2	15,323	-0.01%
2023/02/03	34	192.89	43.7	188.75	194.50	-9.7	15,369	-0.06%
2023/02/02	14	180.57	14	180.68	184.00	0	14,907	0.00%
2023/02/01	4	173.50	5	175.40	175.50	-1	15,396	-0.01%
2023/01/31	2	168.75	3	169.00	169.50	-1	15,627	-0.01%
2023/01/30	5	167.98	11	167.68	168.50	-6	16,331	-0.04%
2023/01/17	14	159.39	13	159.08	160.00	1	17,101	0.01%
2023/01/13	2	158.00	2	157.00	157.50	0	17,880	0.00%
2023/01/12	4	160.25	6	159.83	160.00	-2	18,323	-0.01%
2023/01/11	5	158.80	8	159.31	161.00	-3	18,752	-0.02%
2023/01/10	15	158.93	9	158.61	160.00	6	19,182	0.03%
2023/01/09	15	156.27	18.1	158.70	158.50	-3.1	19,639	-0.02%
2023/01/06	5	149.60	7	150.14	151.00	-2	19,950	-0.01%
2023/01/05	11	149.64	7	148.07	147.00	4	20,375	0.02%
2023/01/04	7	147.21	8	147.00	149.00	-1	20,876	0.00%
2023/01/03	6.3	144.41	7	146.36	147.00	-0.7	21,203	0.00%
2022/12/30	33.1	143.80	30	143.47	142.50	3.1	21,448	0.01%
2022/12/29	40.1	144.15	36	145.10	145.50	4.1	21,795	0.02%
2022/12/28	6	146.50	6	147.00	145.00	0	22,145	0.00%
2022/12/27	3	153.67	3	156.50	156.50	0	22,266	0.00%
2022/12/26	40	155.25	38.3	152.44	152.00	1.7	22,770	0.01%
2022/12/23	16	156.13	16	158.41	159.00	0	23,323	0.00%
2022/12/22	3.1	161.13	2	158.00	158.00	1.1	23,747	0.00%
2022/12/21	3	159.17	2	157.50	157.50	1	24,226	0.00%
2022/12/20	1.1	164.27	4	157.88	156.00	-2.9	24,661	-0.01%
2022/12/19	0	0.00	7	164.50	165.00	-7	25,021	-0.03%
2022/12/16	8	165.56	3	165.67	165.00	5	25,528	0.02%
2022/12/15	3	171.67	4	171.25	171.50	-1	25,759	0.00%
2022/12/14	12	172.67	16.1	170.27	173.00	-4.1	25,800	-0.02%
2022/12/13	11	164.32	2	164.25	164.00	9	25,794	0.03%
2022/12/12	3	163.00	1	163.50	164.00	2	25,943	0.01%
2022/12/09	0	0.00	4	170.88	168.50	-4	26,462	-0.02%
2022/12/08	4	170.50	4	168.50	167.00	0	26,667	0.00%
2022/12/07	6	171.00	3	169.50	170.00	3	26,854	0.01%
2022/12/06	3	175.17	4	177.13	175.50	-1	26,928	0.00%
2022/12/05	7	179.29	8.1	178.77	178.00	-1.1	27,113	0.00%
2022/12/02	13	177.08	5	177.20	176.50	8	27,347	0.03%
2022/12/01	17	177.59	23.1	178.19	175.50	-6.1	27,536	-0.02%
2022/11/30	4	168.75	4	168.13	168.50	0	27,497	0.00%
2022/11/29	4	166.50	4	165.50	165.50	0	27,732	0.00%
2022/11/28	6	167.08	8	167.38	168.50	-2	28,144	-0.01%
2022/11/25	14	169.96	9	167.78	167.50	5	28,344	0.02%
2022/11/24	10.1	170.85	21.3	171.12	172.00	-11.2	28,350	-0.04%
2022/11/23	4	166.63	7	165.86	163.50	-3	28,343	-0.01%
2022/11/22	3	163.67	3	164.67	166.50	0	28,707	0.00%
2022/11/21	2.2	166.29	3	166.17	164.00	-0.8	29,182	0.00%
2022/11/18	9.3	170.18	9	170.89	166.00	0.3	29,702	0.00%
2022/11/17	4	168.13	7	168.43	170.50	-3	29,817	-0.01%
2022/11/16	26	166.56	13	166.00	167.00	13	30,017	0.04%
2022/11/15	11	165.05	13	166.23	167.00	-2	30,214	-0.01%
2022/11/14	8	159.31	13.1	161.28	163.50	-5.1	30,634	-0.02%
2022/11/11	5	160.80	27	158.04	156.50	-22	31,097	-0.07%
2022/11/10	17	149.65	6.1	149.86	150.50	10.9	30,971	0.04%
2022/11/09	7	150.28	5	152.00	150.50	2	31,293	0.01%
2022/11/08	12	151.38	19	148.03	147.00	-7	31,812	-0.02%
2022/11/07	23	147.54	12	149.71	149.00	11	32,171	0.03%
2022/11/04	12	143.75	12	142.13	142.50	0	31,967	0.00%
2022/11/03	6	145.33	7	144.21	144.00	-1	31,985	0.00%
2022/11/02	33	145.59	30	146.48	145.50	3	32,066	0.01%
2022/11/01	3	144.00	7	145.86	146.50	-4	32,164	-0.01%
2022/10/31	10	142.75	24	142.52	142.00	-14	32,256	-0.04%
2022/10/28	16	142.28	20	139.50	139.50	-4	32,356	-0.01%
2022/10/27	32	135.83	32	137.13	138.00	0	31,865	0.00%
2022/10/26	48	135.78	27	135.43	133.50	21	31,835	0.07%
2022/10/25	15	134.27	14.1	135.79	139.50	0.9	31,506	0.00%
2022/10/24	0	0.00	5.1	133.72	134.50	-5.1	31,060	-0.02%
2022/10/21	10	125.25	9	125.50	122.50	1	31,495	0.00%
2022/10/20	11	125.91	16	124.06	127.00	-5	32,320	-0.02%
2022/10/19	19	131.16	18	126.14	125.00	1	32,200	0.00%
2022/10/18	8	130.75	6	129.83	130.50	2	32,249	0.01%
2022/10/17	11	128.18	10	128.65	131.50	1	32,783	0.00%
2022/10/14	11	124.05	25	129.04	130.00	-14	33,031	-0.04%
2022/10/13	11	122.14	19	122.45	118.50	-8	33,153	-0.02%
2022/10/12	16	123.31	21	122.74	122.00	-5	33,056	-0.02%
2022/10/11	15	128.03	18	128.61	127.00	-3	33,018	-0.01%
2022/10/07	18	137.92	12	137.63	136.50	6	32,849	0.02%
2022/10/06	8	136.56	14	138.50	140.00	-6	32,872	-0.02%
2022/10/05	15	138.77	12	136.33	133.50	3	32,704	0.01%
2022/10/04	18	137.11	18	137.50	137.50	0	32,381	0.00%
2022/10/03	28	136.89	32	136.44	135.50	-4	32,180	-0.01%
2022/09/30	98	135.85	99	128.66	134.00	-1	32,572	0.00%
2022/09/29	9	128.78	10	127.85	127.00	-1	32,663	0.00%
2022/09/28	22	130.64	17.9	131.20	127.50	4.1	32,739	0.01%
2022/09/27	14.2	134.64	10	135.05	134.50	4.2	32,704	0.01%
2022/09/26	19	137.66	157	140.02	136.00	-138	32,637	-0.42%	大賣/鉅額交易
2022/09/23	29.2	149.68	5	152.90	145.50	24.2	32,650	0.07%
2022/09/22	136	153.07	6.1	151.92	156.00	129.9	32,479	0.40%	大買/鉅額交易
2022/09/21	8.5	152.76	116	151.57	152.50	-107.5	32,515	-0.33%	大賣/鉅額交易
2022/09/20	8	152.44	3	152.83	152.00	5	32,776	0.02%
2022/09/19	8	153.94	14	154.39	152.50	-6	32,932	-0.02%
2022/09/16	34.1	157.95	20	157.78	153.50	14.1	33,125	0.04%
2022/09/15	78	163.71	55	162.28	161.00	23	33,151	0.07%
2022/09/14	79	169.53	58	168.62	169.50	21	33,183	0.06%
2022/09/13	27	175.72	41	176.38	176.00	-14	33,222	-0.04%
2022/09/12	21.1	176.03	16	174.91	173.00	5.1	33,278	0.02%
2022/09/08	10	174.65	13	174.88	175.50	-3	33,482	-0.01%
2022/09/07	25	176.32	14	174.79	176.00	11	33,488	0.03%
2022/09/06	81	178.53	87	175.52	175.50	-6	33,699	-0.02%
2022/09/05	61	183.81	40	181.74	179.50	21	33,603	0.06%
2022/09/02	22	187.77	44	187.66	188.00	-22	33,488	-0.07%
2022/09/01	32	183.86	26	182.23	181.00	6	33,293	0.02%
2022/08/31	20	187.33	21	188.74	187.00	-1	33,223	0.00%
2022/08/30	16	189.66	18	189.78	188.50	-2	33,343	-0.01%
2022/08/29	36	185.38	13	186.62	190.00	23	33,178	0.07%
2022/08/26	75.1	198.53	55.1	196.57	191.00	20	33,079	0.06%
2022/08/25	24	194.85	30.2	196.34	195.00	-6.2	32,887	-0.02%
2022/08/24	27	188.98	14.3	188.78	186.00	12.8	32,679	0.04%
2022/08/23	14.1	185.92	8	185.56	190.50	6.1	32,474	0.02%
2022/08/22	23	191.76	9.3	189.27	186.00	13.7	32,316	0.04%
2022/08/19	21.1	193.78	66.1	190.09	189.50	-45	32,358	-0.14%
2022/08/18	107	176.82	69.1	175.56	189.00	37.9	31,931	0.12%	大買/
2022/08/17	27.1	176.05	6	175.83	175.50	21.1	31,262	0.07%
2022/08/16	71	175.71	64	177.36	175.50	7	31,269	0.02%
2022/08/15	63.5	175.58	74.2	177.28	178.00	-10.7	31,286	-0.03%
2022/08/12	37	158.72	18.2	167.45	170.50	18.8	30,694	0.06%
2022/08/11	8.1	155.62	10	155.60	155.00	-2	30,349	-0.01%
2022/08/10	16.1	149.72	9	149.50	149.00	7.1	30,681	0.02%
2022/08/09	5.2	154.53	5	154.50	154.50	0.2	30,843	0.00%
2022/08/08	3	156.82	1	154.50	154.50	2	31,057	0.01%
2022/08/05	8	156.19	11	157.86	159.50	-3	31,147	-0.01%
2022/08/04	4.2	147.03	12	146.42	149.00	-7.8	31,240	-0.03%
2022/08/03	3	150.33	3	150.50	148.50	0	31,290	0.00%
2022/08/02	20.2	149.64	14	150.68	151.50	6.2	31,482	0.02%
2022/08/01	7.2	154.60	4.2	155.19	153.00	3.1	31,442	0.01%
2022/07/29	5.1	157.63	3.4	159.16	156.00	1.8	31,376	0.01%
2022/07/28	83.1	160.97	81	157.12	155.50	2.1	31,475	0.01%
2022/07/27	38	166.91	28	170.48	163.00	10	30,798	0.03%
2022/07/26	11	179.82	4	179.00	177.50	7	29,889	0.02%
2022/07/25	26	178.40	24.2	180.58	181.50	1.9	29,826	0.01%
2022/07/22	52.2	183.59	27.3	185.66	180.50	24.9	29,766	0.08%
2022/07/21	17.1	169.89	22.1	172.56	179.00	-4.9	29,265	-0.02%
2022/07/20	52	162.89	88.2	162.61	163.00	-36.2	28,744	-0.13%
2022/07/19	14	157.07	10	157.20	154.00	4	28,522	0.01%
2022/07/18	51	158.97	47	159.41	158.00	4	28,377	0.01%
2022/07/15	6	151.75	40	150.64	152.50	-34	28,062	-0.12%
2022/07/14	24	150.31	40.4	149.09	150.00	-16.4	28,107	-0.06%
2022/07/13	138	151.54	136	149.39	146.50	2	27,985	0.01%	大買/大賣/
2022/07/12	102.1	159.96	93.5	150.10	150.00	8.6	28,075	0.03%	大買/
2022/07/11	102.1	164.87	83	162.23	162.00	19.1	28,455	0.07%	大買/
2022/07/08	121.1	166.15	105	171.32	165.00	16.1	28,630	0.06%	大買/大賣/
2022/07/07	114	173.01	122.1	172.63	174.00	-8.1	28,007	-0.03%	大買/大賣/
2022/07/06	119	161.34	120	160.29	160.50	-1	27,834	0.00%	大買/大賣/
2022/07/05	52	174.04	51	177.92	174.00	1	27,750	0.00%
2022/07/04	4	172.63	6	170.08	172.50	-2	27,851	-0.01%
2022/07/01	29	176.19	5.5	185.40	172.00	23.5	27,944	0.08%
2022/06/30	7	187.36	11	187.86	191.00	-4	27,826	-0.01%
2022/06/29	14	191.25	18	192.19	194.50	-4	27,816	-0.01%
2022/06/28	13	189.23	8	188.25	190.00	5	27,790	0.02%
2022/06/27	19	198.47	96	197.76	198.00	-77	28,067	-0.27%
2022/06/24	85	190.69	13.5	188.63	187.50	71.5	28,540	0.25%
2022/06/23	41.2	187.27	47	188.63	190.00	-5.8	28,676	-0.02%
2022/06/22	10	196.78	3.1	194.43	186.50	7	28,328	0.02%
2022/06/21	11	203.09	10	203.60	207.00	1	28,133	0.00%
2022/06/20	11.1	207.01	3.5	205.74	201.50	7.6	28,206	0.03%
2022/06/17	4	209.00	16	210.59	209.00	-12	28,277	-0.04%
2022/06/16	35.1	225.92	14	220.36	214.50	21.1	28,039	0.08%
2022/06/15	57	228.13	78	228.72	228.50	-21	28,074	-0.07%
2022/06/14	4	222.75	7	223.21	225.50	-3	28,220	-0.01%
2022/06/13	19.1	219.11	19	220.79	226.00	0.1	28,523	0.00%
2022/06/10	27.1	220.24	25	220.74	225.50	2.1	29,039	0.01%
2022/06/09	5.2	222.17	1.2	223.17	224.00	4	29,291	0.01%
2022/06/08	11.3	227.69	14	226.61	222.50	-2.7	29,488	-0.01%
2022/06/07	6.5	226.52	3	226.67	228.50	3.5	30,017	0.01%
2022/06/06	5	228.30	3	227.17	231.50	2	30,785	0.01%
2022/06/02	12	229.96	7	229.43	226.00	5	31,348	0.02%
2022/06/01	13	242.23	6	241.83	238.00	7	31,717	0.02%
2022/05/31	8.1	237.04	6	238.33	240.50	2.1	31,931	0.01%
2022/05/30	5.1	239.02	13	239.69	242.00	-7.9	32,963	-0.02%
2022/05/27	22.2	237.93	16	237.59	231.00	6.2	33,710	0.02%
2022/05/26	28.1	246.88	5	250.10	238.50	23.1	34,303	0.07%
2022/05/25	6	253.33	6	253.58	255.00	0	34,805	0.00%
2022/05/24	24	253.58	35	255.90	250.00	-11	35,532	-0.03%
2022/05/23	40	263.64	11	266.77	257.50	29	36,322	0.08%
2022/05/20	14	269.25	14	270.07	269.50	0	36,532	0.00%
2022/05/19	29	260.86	23	268.04	269.50	6	36,484	0.02%
2022/05/18	11	266.00	67.2	267.18	268.00	-56.2	36,532	-0.15%
2022/05/17	3	251.99	2	253.25	255.00	1	36,520	0.00%
2022/05/16	47.1	257.45	46.2	259.30	252.50	0.9	37,163	0.00%
2022/05/13	10	261.20	10	260.40	257.00	0	37,394	0.00%
2022/05/12	32	259.86	31	254.00	254.50	1	37,471	0.00%
2022/05/11	43	250.83	42	255.24	257.50	1	37,788	0.00%
2022/05/10	31.1	241.16	31.3	243.66	255.00	-0.2	37,985	0.00%
2022/05/09	48	258.78	22	255.61	246.50	26	38,497	0.07%
2022/05/06	22.1	274.45	10	275.15	272.00	12.1	38,829	0.03%
2022/05/05	11.1	280.81	33	280.83	286.00	-21.9	38,763	-0.06%
2022/05/04	11	263.91	7.5	264.20	262.50	3.6	38,558	0.01%
2022/05/03	7	264.64	28	266.13	264.50	-21	38,787	-0.05%
2022/04/29	9	263.56	9	262.17	260.50	0	38,955	0.00%
2022/04/28	28.1	254.80	32.1	257.39	260.00	-4	38,880	-0.01%
2022/04/27	13	238.24	11	239.45	252.50	2	38,898	0.01%
2022/04/26	5	249.36	6	246.42	242.50	-1	38,817	0.00%
2022/04/25	5	250.70	5.5	251.88	248.50	-0.5	39,070	0.00%
2022/04/22	41	264.41	5	265.30	267.50	36	39,245	0.09%
2022/04/21	15	275.27	13	274.81	275.00	2	39,660	0.01%
2022/04/20	7.1	270.94	23	271.72	276.50	-16	39,824	-0.04%
2022/04/19	6.5	275.15	3	269.67	268.50	3.5	39,943	0.01%
2022/04/18	7	264.28	24	270.65	272.50	-17	40,018	-0.04%
2022/04/15	26.1	265.94	7	261.64	265.50	19	40,260	0.05%
2022/04/14	31.1	282.67	3	283.50	281.50	28.1	40,341	0.07%
2022/04/13	8	286.57	19	288.84	289.50	-11	40,256	-0.03%
2022/04/12	8	283.55	8.1	279.85	281.50	-0.1	40,177	0.00%
2022/04/11	15.3	289.59	3	288.55	281.00	12.2	39,911	0.03%
2022/04/08	7.4	299.60	9.1	301.74	301.50	-1.7	39,727	0.00%
2022/04/07	23.1	310.52	12.1	305.11	296.00	11.1	39,457	0.03%
2022/04/06	9	312.06	6	311.67	317.00	3	39,182	0.01%
2022/04/01	7.1	301.85	8.2	303.07	312.00	-1.1	39,128	0.00%
2022/03/31	20.1	310.20	9	310.67	305.50	11.1	39,374	0.03%
2022/03/30	23.1	324.86	21.6	324.19	312.50	1.5	39,541	0.00%
2022/03/29	33	317.98	31.1	320.04	322.50	2	39,675	0.01%
2022/03/28	9.1	301.59	21.3	301.19	311.00	-12.3	40,065	-0.03%
2022/03/25	4.1	294.53	22.1	295.95	296.00	-18	40,418	-0.04%
2022/03/24	15.2	287.54	21	287.79	287.50	-5.8	40,965	-0.01%
2022/03/23	16	291.06	10.1	294.81	284.00	5.9	42,365	0.01%
2022/03/22	23.2	284.29	30	285.15	282.00	-6.8	42,972	-0.02%
2022/03/21	8	276.38	11	280.68	274.50	-3	43,100	-0.01%
2022/03/18	40.1	271.59	19.1	273.59	273.00	21	43,130	0.05%
2022/03/17	4	271.88	23.1	271.41	275.00	-19.1	42,942	-0.04%
2022/03/16	13	261.73	13.1	261.15	255.00	-0.1	42,428	0.00%
2022/03/15	66	272.12	35	263.69	260.50	31	42,269	0.07%
2022/03/14	14.2	290.37	9	290.50	286.00	5.2	42,126	0.01%
2022/03/11	3.1	280.39	6	282.42	287.00	-2.9	41,766	-0.01%
2022/03/10	29	283.38	18	287.00	281.00	11	41,630	0.03%
2022/03/09	24.1	283.12	46	289.98	275.00	-21.9	41,146	-0.05%
2022/03/08	42	291.20	21	283.07	273.50	21	40,380	0.05%
2022/03/07	27.1	283.77	25	286.03	287.50	2.1	39,594	0.01%
2022/03/04	9.1	297.58	6	300.75	288.00	3.1	39,069	0.01%
2022/03/03	43.1	316.37	35	317.81	312.00	8.1	38,732	0.02%
2022/03/02	19.2	298.87	17.2	304.24	307.00	2	37,914	0.01%
2022/03/01	48.3	283.86	49.1	285.26	299.50	-0.8	37,091	0.00%
2022/02/25	7	262.57	9	267.39	272.50	-2	36,252	-0.01%
2022/02/24	67.5	249.24	66	246.68	248.00	1.5	35,583	0.00%
2022/02/23	20.1	246.01	75.1	241.13	245.00	-55	34,753	-0.16%
2022/02/22	86.1	236.02	34.1	236.19	233.50	52.1	33,923	0.15%
2022/02/21	10.1	234.80	9	236.28	239.00	1.1	33,503	0.00%
2022/02/18	14	235.79	16.1	231.35	238.50	-2.1	33,774	-0.01%
2022/02/17	35.1	234.96	74	238.57	233.00	-38.9	33,898	-0.11%
2022/02/16	22	244.98	43.1	245.44	243.00	-21.1	33,682	-0.06%
2022/02/15	25	236.47	37.1	239.42	232.00	-12.1	33,336	-0.04%
2022/02/14	12.1	238.02	6.1	236.74	231.00	6	33,092	0.02%
2022/02/11	74.1	240.28	49	244.67	244.00	25.1	33,159	0.08%
2022/02/10	29	239.07	13.3	241.16	234.00	15.7	32,875	0.05%
2022/02/09	62	229.67	50	235.30	236.50	12	32,706	0.04%
2022/02/08	7.1	214.28	14	223.43	224.00	-7	32,424	-0.02%
2022/02/07	3	204.50	2	206.50	209.50	1	32,386	0.00%
2022/01/26	3	207.00	2	203.25	199.50	1	32,810	0.00%
2022/01/25	9	209.56	8	211.75	205.50	1	33,233	0.00%
2022/01/24	6	211.51	4	212.38	213.50	2	33,695	0.01%
2022/01/21	6	215.75	8	215.81	216.00	-2	34,692	-0.01%
2022/01/20	6	216.08	8.1	216.94	219.00	-2.1	35,430	-0.01%
2022/01/19	4	210.75	5	211.02	215.00	-1	36,018	0.00%
2022/01/18	23	215.57	19.1	215.40	209.00	3.9	36,701	0.01%
2022/01/17	23.1	211.96	16	212.32	214.50	7	37,392	0.02%
2022/01/14	9.1	204.40	17	205.26	213.00	-7.9	37,851	-0.02%
2022/01/13	6	196.42	21	198.81	200.50	-15	38,128	-0.04%
2022/01/12	16	200.59	17.1	202.99	200.50	-1.1	38,678	0.00%
2022/01/11	26	203.62	1	199.00	199.00	25	39,898	0.06%
2022/01/10	1	210.50	15	206.83	207.00	-14	40,656	-0.03%
2022/01/07	5	204.19	3	207.83	199.00	2	41,496	0.00%
2022/01/06	3.2	212.40	2	210.75	211.00	1.2	41,693	0.00%
2022/01/05	8.2	220.04	6	220.00	218.50	2.2	42,783	0.01%
2022/01/04	7	225.71	11	224.14	221.00	-4	44,346	-0.01%
2022/01/03	6	231.08	2	227.75	226.00	4	44,732	0.01%
2021/12/30	6	236.33	4	237.25	239.00	2	44,982	0.00%
2021/12/29	7	239.35	2	238.25	238.00	5	44,942	0.01%
2021/12/28	2	239.25	4	242.50	245.50	-2	45,334	0.00%
2021/12/27	13	244.07	5.1	245.11	238.50	7.9	45,452	0.02%
2021/12/24	14	246.64	11	248.05	249.00	3	45,182	0.01%
2021/12/23	12.1	246.83	22	246.50	243.00	-9.9	45,107	-0.02%
2021/12/22	57.2	243.49	44.5	244.39	243.00	12.8	44,945	0.03%
2021/12/21	8	224.93	12	228.18	238.50	-4	44,416	-0.01%
2021/12/20	23.1	226.08	15.2	223.13	217.00	7.9	43,896	0.02%
2021/12/17	62	223.48	68.1	223.90	225.50	-6.1	43,928	-0.01%
2021/12/16	19.1	208.06	29	212.50	217.50	-10	42,868	-0.02%
2021/12/15	11	189.09	17	194.18	198.00	-6	42,239	-0.01%
2021/12/14	14	188.00	8	185.63	180.00	6	42,330	0.01%
2021/12/13	12.1	191.51	14	192.57	194.00	-2	43,128	0.00%
2021/12/10	5	188.20	5.2	188.27	187.50	-0.2	43,465	0.00%
2021/12/09	14.3	194.53	17	193.76	188.50	-2.7	44,281	-0.01%
2021/12/08	11	186.64	19	188.71	194.50	-8	44,790	-0.02%
2021/12/07	4	176.75	4	177.38	177.00	0	44,992	0.00%
2021/12/06	11	180.50	2	179.53	178.50	9	45,320	0.02%
2021/12/03	5.1	189.19	5	189.30	190.00	0.1	45,555	0.00%
2021/12/02	5	185.50	5	185.20	184.50	0	45,714	0.00%
2021/12/01	1	184.00	1	183.00	187.00	0	45,984	0.00%
2021/11/30	9	186.00	12	188.08	186.00	-3	46,512	-0.01%
2021/11/29	8	178.00	9	180.17	183.00	-1	47,677	0.00%
2021/11/26	12	178.38	12	178.88	182.00	0	48,042	0.00%
2021/11/25	1	182.00	2	179.50	176.50	-1	47,917	0.00%
2021/11/24	1	178.00	0	0.00	179.00	1	47,883	0.00%
2021/11/23	11	182.14	2	182.75	184.50	9	48,613	0.02%
2021/11/22	2	190.25	2.2	188.90	190.00	-0.2	48,686	0.00%
2021/11/19	25	194.76	17.2	190.24	190.50	7.9	48,565	0.02%
2021/11/18	17.1	199.46	8	197.25	196.00	9.1	48,409	0.02%
2021/11/17	10.2	202.84	16.1	201.41	206.00	-5.9	48,307	-0.01%
2021/11/16	12	200.17	9	197.39	193.50	3	47,897	0.01%
2021/11/15	8	196.75	18	194.17	198.50	-10	47,378	-0.02%
2021/11/12	5	197.30	10	197.05	189.00	-5	47,110	-0.01%
2021/11/11	16.1	190.50	16	189.97	191.00	0.1	46,520	0.00%
2021/11/10	20	184.30	20	186.80	194.00	0	46,153	0.00%
2021/11/09	3	184.17	6.8	183.38	181.00	-3.8	45,662	-0.01%
2021/11/08	20	185.55	112	179.81	181.00	-92	45,141	-0.20%	大賣/
2021/11/05	31	190.89	37.2	190.49	197.00	-6.2	44,724	-0.01%
2021/11/04	27	194.13	27	194.26	190.50	0	44,059	0.00%
2021/11/03	9.1	198.36	9.3	200.47	193.50	-0.3	43,471	0.00%
2021/11/02	26.1	205.08	32	202.61	205.50	-6	43,072	-0.01%
2021/11/01	27.3	214.09	20	211.90	210.00	7.3	42,405	0.02%
2021/10/29	42	206.69	32	203.33	201.00	10	41,622	0.02%
2021/10/28	17.7	188.05	17	194.12	196.50	0.7	40,311	0.00%
2021/10/27	21	171.43	24	176.15	179.00	-3	39,421	-0.01%
2021/10/26	69	175.88	66.3	171.39	163.00	2.8	38,611	0.01%
2021/10/25	64.4	170.77	57	172.64	176.00	7.4	37,727	0.02%
2021/10/22	21	160.67	35	162.23	166.50	-14	36,525	-0.04%
2021/10/21	41	154.74	33	153.80	151.50	8	35,522	0.02%
2021/10/20	44.1	150.03	41	150.44	153.50	3.1	34,614	0.01%
2021/10/19	56	146.49	72	150.81	147.50	-16	33,683	-0.05%
2021/10/18	31	141.45	28	141.13	141.00	3	32,110	0.01%
2021/10/15	54	133.92	61	138.40	143.00	-7	31,001	-0.02%
2021/10/14	33	132.77	50.3	130.14	130.00	-17.3	29,551	-0.06%
2021/10/13	70.2	134.72	83.1	134.05	131.50	-12.9	28,779	-0.04%
2021/10/12	101.3	128.66	78	128.33	133.00	23.3	27,418	0.08%	大買/
2021/10/08	36.1	123.22	67	127.25	130.00	-31	25,623	-0.12%
2021/10/07	9	114.17	59.2	114.90	118.50	-50.2	25,160	-0.20%
2021/10/06	45	110.20	29	108.40	108.00	16	25,003	0.06%
2021/10/05	83.4	105.75	68	110.65	112.00	15.4	25,354	0.06%
2021/10/04	13	109.19	21	111.69	109.00	-8	25,273	-0.03%
2021/10/01	19	110.97	13	111.77	107.50	6	25,585	0.02%
2021/09/30	12	115.29	9	115.17	115.00	3	25,583	0.01%
2021/09/29	24	113.60	1	117.50	115.00	23	25,693	0.09%
2021/09/28	12	118.38	21	118.93	120.50	-9	25,254	-0.04%
2021/09/27	43	117.76	45	115.91	114.50	-2	24,602	-0.01%
2021/09/24	39	118.47	50	118.36	118.00	-11	24,250	-0.05%
2021/09/23	10	113.85	40.2	114.49	115.50	-30.2	23,388	-0.13%
2021/09/22	54	109.54	32	106.97	106.00	22	23,034	0.10%
2021/09/17	46	112.00	34	113.54	114.00	12	22,693	0.05%
2021/09/16	53	115.58	41	114.66	112.50	12	22,132	0.05%
2021/09/15	1.2	111.50	3	110.87	111.50	-1.8	21,085	-0.01%
2021/09/14	55	109.84	66	111.61	115.00	-11	20,608	-0.05%
2021/09/13	72	110.36	68.2	110.17	109.00	3.8	19,661	0.02%
2021/09/10	41	102.59	71	105.82	110.50	-30	18,802	-0.16%
2021/09/09	34	100.81	63	99.24	100.50	-29	18,216	-0.16%
2021/09/08	93	95.60	66	95.59	93.40	27	17,894	0.15%
2021/09/07	117.2	99.46	59	99.91	98.30	58.2	17,543	0.33%	大買/
2021/09/06	32	111.88	32	112.00	109.00	0	17,535	0.00%
2021/09/03	51	110.54	81	111.54	110.00	-30	17,809	-0.17%
2021/09/02	93	110.09	41	110.22	109.00	52	17,265	0.30%
2021/09/01	6	104.25	15	107.00	109.00	-9	15,914	-0.06%
2021/08/31	40	98.55	32	98.86	99.20	8	15,298	0.05%
2021/08/30	4	102.88	1	103.00	103.00	3	15,046	0.02%
2021/08/27	51	107.41	20	106.70	103.50	31	15,000	0.21%
2021/08/26	2	96.70	3	102.00	104.00	-1	14,197	-0.01%
2021/08/25	2	95.40	1	95.50	94.80	1	14,015	0.01%
2021/08/24	2	96.15	2	96.20	94.30	0	14,283	0.00%
2021/08/23	64	94.20	61	94.90	94.40	3	14,264	0.02%
2021/08/20	34	90.65	66	90.17	90.90	-32	14,185	-0.23%
2021/08/19	2	90.15	52	90.84	86.20	-50	14,118	-0.35%
2021/08/18	12	87.69	13	87.26	89.80	-1	14,353	-0.01%
2021/08/17	88	90.10	49	87.04	86.70	39	14,560	0.27%
2021/08/16	38	90.23	40	92.21	92.40	-2	14,540	-0.01%
2021/08/13	14	92.67	16	92.01	92.10	-2	14,543	-0.01%
2021/08/12	3	96.33	2	96.00	95.40	1	14,571	0.01%
2021/08/11	43	96.00	39	96.89	97.10	4	14,663	0.03%
2021/08/10	5	97.60	7	98.79	97.30	-2	14,664	-0.01%
2021/08/09	43	99.42	38	99.06	98.80	5	14,657	0.03%
2021/08/06	10	99.43	14	97.82	99.30	-4	14,668	-0.03%
2021/08/05	27	107.83	29	106.43	106.00	-2	14,479	-0.01%
2021/08/04	24	108.88	12	108.00	108.50	12	14,651	0.08%
2021/08/03	18	110.72	16.3	113.19	114.50	1.7	14,710	0.01%
2021/08/02	30	110.03	26	110.50	112.00	4	14,752	0.03%
2021/07/30	17	108.94	17	113.18	112.50	0	14,891	0.00%
2021/07/29	20	107.30	17	109.41	108.00	3	14,903	0.02%
2021/07/28	5.3	105.38	2	105.50	105.00	3.3	15,093	0.02%
2021/07/27	1	122.00	1	120.00	116.50	0	15,783	0.00%
2021/07/26	1	119.00	4	121.38	121.50	-3	16,255	-0.02%
2021/07/23	1	115.00	2	112.50	112.50	-1	17,371	-0.01%
2021/07/22	0	0.00	5	116.40	118.50	-5	18,178	-0.03%
2021/07/21	3	108.67	1	107.00	110.00	2	18,336	0.01%
2021/07/20	85	111.29	0	0.00	111.50	85	18,661	0.46%
2021/07/19	0	0.00	3	116.00	118.00	-3	18,678	-0.02%
2021/07/16	0	0.00	2	110.00	109.00	-2	18,767	-0.01%
2021/07/15	6	104.50	2	107.00	109.00	4	18,898	0.02%
2021/07/14	18	111.17	28.8	110.90	114.00	-10.8	18,999	-0.06%
2021/07/13	35	112.69	41	113.15	111.00	-6	18,915	-0.03%
2021/07/12	34	110.25	53	112.78	110.50	-19	18,689	-0.10%
2021/07/09	11	101.46	68	103.38	106.50	-57	18,206	-0.31%
2021/07/08	27	93.81	61	95.72	97.10	-34	18,020	-0.19%
2021/07/07	10	89.14	89	89.73	91.80	-79	17,495	-0.45%
2021/07/06	50	82.89	34	84.11	83.50	16	17,327	0.09%
2021/07/05	1	79.70	6	83.70	85.40	-5	17,067	-0.03%
2021/07/02	3	76.83	7	75.90	77.70	-4	16,992	-0.02%
2021/07/01	72	74.83	0	0.00	74.00	72	17,167	0.42%
2021/06/30	1	75.30	0	0.00	76.10	1	17,153	0.01%
2021/06/29	44	76.20	18	77.77	75.50	26	17,130	0.15%
2021/06/28	9	75.20	3	75.83	76.30	6	16,934	0.04%
2021/06/25	20	76.39	0	0.00	75.60	20	16,899	0.12%
2021/06/24	10	76.70	13	76.85	76.70	-3	16,852	-0.02%
2021/06/23	8	76.70	5	77.36	76.70	3	16,816	0.02%
2021/06/21	9	75.32	5	75.56	75.20	4	16,606	0.02%
2021/06/18	34	76.80	8	77.48	76.30	26	16,489	0.16%
2021/06/17	8	76.51	33	77.11	77.60	-25	16,286	-0.15%
2021/06/16	9	76.14	6	75.95	75.10	3	16,105	0.02%
2021/06/15	44	77.23	40	75.84	78.10	4	15,932	0.03%
2021/06/11	4	77.40	22.6	75.13	78.10	-18.6	15,368	-0.12%
2021/06/10	7	70.66	19	71.99	71.00	-12	14,589	-0.08%
2021/06/09	61	70.09	8	70.98	69.80	53	14,417	0.37%
2021/06/08	20	70.80	8	71.13	71.40	12	14,302	0.08%
2021/06/07	51	70.66	132.3	70.16	71.10	-81.3	14,221	-0.57%	大賣/
2021/06/04	58	69.59	23	70.66	69.10	35	14,091	0.25%
2021/06/03	39	69.97	87	70.81	70.80	-48	13,914	-0.34%
2021/06/02	15	69.32	13	70.08	69.00	2	13,719	0.01%
2021/06/01	37	69.24	17	69.92	69.40	20	13,598	0.15%
2021/05/31	4	68.18	9	68.67	68.40	-5	13,283	-0.04%
2021/05/28	3	66.60	2	67.35	67.50	1	13,129	0.01%
2021/05/27	2	65.95	8	66.38	65.60	-6	13,009	-0.05%
2021/05/26	26	67.37	11	66.04	66.30	15	12,918	0.12%
2021/05/25	21	65.72	65	64.57	67.50	-44	12,631	-0.35%
2021/05/24	20	61.40	20	60.02	61.40	0	12,312	0.00%
2021/05/21	33	59.91	44	60.97	59.80	-11	12,295	-0.09%
2021/05/20	85	58.98	87	59.84	58.80	-2	12,298	-0.02%
2021/05/19	13	58.22	20	58.11	58.20	-7	12,244	-0.06%
2021/05/18	17	58.44	2	57.65	58.50	15	12,109	0.12%
2021/05/17	0	0.00	28	54.48	53.20	-28	12,039	-0.23%
2021/05/14	36	59.70	91	58.31	57.60	-55	11,963	-0.46%
2021/05/13	96	60.04	116	61.23	59.50	-20	11,838	-0.17%	大賣/
2021/05/12	27	62.62	15	63.52	59.40	12	11,728	0.10%
2021/05/11	72	64.09	65	62.69	63.30	7	11,444	0.06%
2021/05/10	71	66.41	72	67.13	66.90	-1	11,262	-0.01%
2021/05/07	106	68.71	69	68.82	68.00	37	11,214	0.33%	大買/
2021/05/06	37	66.97	38	67.26	67.00	-1	11,047	-0.01%
2021/05/05	167	68.77	40	66.84	66.50	127	10,896	1.17%	大買/鉅額交易
2021/05/04	129	67.31	133	71.66	73.80	-4	10,606	-0.04%	大買/大賣/
2021/05/03	135	71.72	82	69.73	69.80	53	10,416	0.51%	大買/
2021/04/29	25	72.20	447	72.10	74.50	-422	10,415	-4.05%	大賣/鉅額交易
2021/04/28	14	64.57	114	66.32	67.80	-100	9,319	-1.07%	大賣/
2021/04/27	196	61.31	162	61.66	61.70	34	8,510	0.40%	大買/大賣/
2021/04/26	52	62.59	38	62.80	62.60	14	8,303	0.17%
2021/04/23	1	57.20	1	57.30	58.80	0	7,967	0.00%
2021/04/22	57	55.92	12	58.72	56.50	45	8,021	0.56%
2021/04/21	24	60.08	0	0.00	58.70	24	7,949	0.30%
2021/04/20	8	59.89	3	60.00	61.00	5	7,961	0.06%
2021/04/19	84	59.61	84	59.04	59.00	0	7,977	0.00%
2021/04/16	4	58.70	3	59.03	59.50	1	7,882	0.01%
2021/04/15	5	57.98	75	58.01	59.30	-70	7,719	-0.91%
2021/04/14	38	56.83	3	57.73	56.40	35	7,561	0.46%
2021/04/13	32	57.49	41	59.09	57.90	-9	7,244	-0.12%
2021/04/12	11	58.17	8	58.43	56.90	3	6,962	0.04%
2021/04/09	9	57.88	13	58.32	57.50	-4	6,837	-0.06%
2021/04/08	0	0.00	12	56.84	57.20	-12	6,536	-0.18%
2021/04/07	1	57.40	18	56.77	57.40	-17	6,373	-0.27%
2021/04/06	2	53.50	0	0.00	53.40	2	6,225	0.03%
2021/04/01	1	52.90	0	0.00	53.00	1	6,271	0.02%
2021/03/31	0	0.00	1	52.50	52.10	-1	6,248	-0.02%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	36	51.09	52.10	-36	6,383	-0.56%
2021/03/25	1	50.40	0	0.00	50.40	1	6,379	0.02%
2021/03/23	26	51.51	28	51.12	51.10	-2	6,429	-0.03%
2021/03/19	0	0.00	6	50.83	51.00	-6	6,639	-0.09%
2021/03/18	13	51.78	0	0.00	51.90	13	6,650	0.20%
2021/03/17	15	52.00	1	51.70	51.90	14	6,711	0.21%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	0	0.00	1	51.80	51.60	-1	6,891	-0.01%
2021/03/11	3	50.70	6	51.10	51.00	-3	7,576	-0.04%
2021/03/10	1	50.20	8	50.00	50.10	-7	8,052	-0.09%
2021/03/09	8	49.25	0	0.00	49.50	8	8,093	0.10%
2021/03/08	44	50.00	1	51.10	49.95	43	8,096	0.53%
2021/03/05	5	49.97	3	50.37	49.95	2	8,098	0.02%
2021/03/03	3	51.93	0	0.00	51.90	3	8,098	0.04%
2021/03/02	1	52.20	2	53.10	52.10	-1	8,061	-0.01%
2021/02/26	2	53.05	0	0.00	53.00	2	8,057	0.02%
2021/02/25	10	53.69	0	0.00	53.40	10	8,060	0.12%
2021/02/24	2	54.85	2	55.20	53.90	0	8,146	0.00%
2021/02/22	1	56.90	3	57.17	57.30	-2	8,151	-0.02%
2021/02/19	0	0.00	1	55.60	55.90	-1	8,006	-0.01%
2021/02/18	0	0.00	1	53.90	54.00	-1	7,934	-0.01%
2021/02/17	1	52.60	234	52.59	53.20	-233	7,932	-2.94%	大賣/鉅額交易
2021/02/05	3	52.30	0	0.00	51.80	3	7,883	0.04%
2021/02/04	2	52.40	0	0.00	52.20	2	7,859	0.03%
2021/02/03	59	53.74	5	53.94	53.30	54	7,823	0.69%
2021/02/02	3	52.33	2	52.55	52.90	1	7,771	0.01%
2021/02/01	5	51.60	1	51.30	51.40	4	7,737	0.05%
2021/01/29	12	53.33	0	0.00	52.20	12	7,685	0.16%
2021/01/28	6	51.95	11	53.55	53.40	-5	7,537	-0.07%
2021/01/27	44	52.53	49	52.90	52.50	-5	7,391	-0.07%
2021/01/26	58	51.58	6	53.80	51.10	52	7,215	0.72%
2021/01/25	90	54.70	11	55.02	54.10	79	7,011	1.13%
2021/01/22	2	57.90	71	55.74	57.90	-69	6,417	-1.08%
2021/01/21	8	52.83	51	53.03	52.70	-43	5,889	-0.73%
2021/01/20	0	0.00	2	52.60	51.00	-2	5,790	-0.03%
2021/01/19	2	52.80	1	53.20	53.00	1	5,727	0.02%
2021/01/18	1	52.00	0	0.00	52.40	1	5,755	0.02%
2021/01/15	3	53.37	1	54.00	53.40	2	5,758	0.03%
2021/01/14	2	53.80	0	0.00	54.00	2	5,626	0.04%
2021/01/13	1	53.70	11	53.42	54.00	-10	5,539	-0.18%
2021/01/12	31	51.15	38	52.76	52.00	-7	5,405	-0.13%
2021/01/11	2	51.00	43	50.88	51.60	-41	5,245	-0.78%
2021/01/08	4	48.76	1	48.70	48.75	3	5,169	0.06%
2021/01/07	2	49.73	3	49.90	49.75	-1	5,113	-0.02%
2021/01/06	14	49.14	5	48.82	49.30	9	5,073	0.18%
2021/01/05	2	51.15	1	51.50	51.50	1	4,950	0.02%
2021/01/04	2	50.90	1	51.50	52.20	1	4,891	0.02%
2020/12/30	2	51.50	0	0.00	51.50	2	4,777	0.04%
2020/12/29	3	51.80	3	51.80	51.90	0	4,740	0.00%
2020/12/28	3	50.83	8	49.60	51.80	-5	4,581	-0.11%
2020/12/25	14	50.91	10	50.70	50.70	4	4,467	0.09%
2020/12/24	1	51.30	2	51.40	51.00	-1	4,432	-0.02%
2020/12/23	3	50.93	4	51.30	51.20	-1	4,403	-0.02%
2020/12/22	2	50.68	14	50.90	49.65	-12	4,331	-0.28%
2020/12/21	7	49.04	2	49.08	49.20	5	4,222	0.12%
2020/12/18	2	50.05	4	50.13	49.95	-2	4,176	-0.05%
2020/12/17	3	49.67	0	50.10	49.80	3	4,147	0.07%
2020/12/16	0	0.00	3	50.77	50.50	-3	4,107	-0.07%
2020/12/15	37	50.54	37	52.55	50.40	0	4,083	0.00%
2020/12/14	0	0.00	7	50.60	50.50	-7	3,880	-0.18%
2020/12/11	9	50.29	6	50.03	49.50	3	3,852	0.08%
2020/12/10	17	50.85	16	51.13	50.70	1	3,835	0.03%
2020/12/09	31	51.48	25	51.72	51.70	6	3,743	0.16%
2020/12/08	35	52.67	5	53.72	52.70	30	3,599	0.83%
2020/12/07	36	55.28	44	55.49	55.40	-8	3,438	-0.23%
2020/12/04	4	52.20	81	52.71	53.40	-77	2,870	-2.68%
2020/12/03	7	48.59	11	49.45	48.55	-4	2,374	-0.17%
2020/12/02	2	48.38	1	49.00	48.50	1	2,332	0.04%
2020/12/01	2	47.75	0	0.00	48.00	2	2,300	0.09%
2020/11/30	1	47.50	2	48.25	47.95	-1	2,292	-0.04%
2020/11/27	1	46.90	6	47.20	47.05	-5	2,241	-0.22%
2020/11/24	1	46.80	2	46.90	47.00	-1	2,210	-0.05%
2020/11/23	1	47.80	3	47.73	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	1	46.00	46.05	-1	2,028	-0.05%
2020/11/19	1	45.05	1	47.00	45.35	0	1,985	0.00%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	2	45.30	2	45.25	45.35	0	1,872	0.00%
2020/11/16	1	45.05	0	0.00	45.15	1	1,890	0.05%
2020/11/13	3	44.05	0	0.00	44.35	3	1,879	0.16%
2020/11/12	1	43.95	0	0.00	43.80	1	1,883	0.05%
2020/11/09	1	43.35	0	0.00	43.60	1	1,877	0.05%
2020/11/03	0	0.00	1	41.30	41.25	-1	1,959	-0.05%
2020/11/02	1	40.80	1	41.10	40.80	0	2,007	0.00%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/29	0	0.00	1	41.75	42.00	-1	2,087	-0.05%
2020/10/28	1	42.90	0.1	43.40	42.80	0.9	2,080	0.04%
2020/10/27	0	0.00	1	43.30	43.40	-1	2,133	-0.05%
2020/10/26	122.1	44.45	122	43.35	43.35	0.1	2,166	0.00%	大買/大賣/
2020/10/20	2	44.30	1	43.90	43.05	1	2,688	0.04%
2020/10/14	2	43.48	0	0.00	43.35	2	2,935	0.07%
2020/09/28	1	43.00	1	43.80	44.05	0	3,909	0.00%
2020/09/25	0	0.00	1	43.10	42.00	-1	4,182	-0.02%
2020/09/24	2	43.60	2	44.15	43.00	0	4,699	0.00%
2020/09/21	0	0.00	10	45.19	44.90	-10	5,464	-0.18%
2020/09/18	0	0.00	2	45.65	45.65	-2	5,792	-0.03%
2020/09/15	3	45.57	1	46.00	45.40	2	6,368	0.03%
2020/09/09	3	43.47	0	0.00	43.45	3	6,563	0.05%
2020/09/04	1	43.60	0	0.00	43.95	1	6,670	0.01%
2020/09/03	1	44.50	0	0.00	44.40	1	6,680	0.01%
2020/09/02	1	45.15	2	45.20	45.10	-1	6,696	-0.01%
2020/08/21	1	43.40	1	43.85	43.50	0	6,903	0.00%
2020/08/20	2	42.90	0	0.00	42.40	2	6,915	0.03%
2020/08/19	4	45.61	0	0.00	45.20	4	6,871	0.06%
2020/08/18	0	0.00	1	46.30	46.30	-1	6,847	-0.01%
2020/08/17	2	47.10	1.2	47.00	47.00	0.8	6,914	0.01%
2020/08/11	0	0.00	1	47.20	47.30	-1	6,969	-0.01%
2020/08/10	3	47.52	1	48.85	47.25	2	6,966	0.03%
2020/08/06	2	48.30	0	0.00	47.70	2	6,923	0.03%
2020/08/05	2	48.68	30	48.70	48.60	-28	6,887	-0.41%
2020/08/04	37	47.52	0	0.00	47.80	37	6,835	0.54%
2020/08/03	57	47.10	1	47.50	47.10	56	6,806	0.82%
2020/07/31	5	46.86	0	0.00	47.05	5	6,820	0.07%
2020/07/28	44	48.21	0	0.00	46.20	44	6,658	0.66%
2020/07/27	230	50.99	0	0.00	49.15	230	6,524	3.53%	大買/鉅額交易
2020/07/24	4	53.48	6	54.35	52.10	-2	6,354	-0.03%
2020/07/23	0	0.00	19	52.68	52.90	-19	6,085	-0.31%
2020/07/22	212	52.30	84	52.50	52.50	128	6,034	2.12%	大買/鉅額交易
2020/07/21	3	51.63	22	51.95	53.00	-19	6,100	-0.31%
2020/07/20	8	50.39	55	50.00	50.80	-47	6,105	-0.77%
2020/07/17	78	49.05	0	0.00	48.95	78	6,066	1.29%
2020/07/16	248	50.46	0	0.00	50.10	248	6,051	4.10%	大買/鉅額交易
2020/07/15	5	51.60	0	0.00	50.10	5	6,025	0.08%
2020/07/14	0	0.00	1	51.20	51.00	-1	6,004	-0.02%
2020/07/13	1	50.70	1	51.30	51.60	0	5,971	0.00%
2020/07/10	1	50.50	11	50.50	50.80	-10	5,933	-0.17%
2020/07/09	2	54.10	4	53.10	52.60	-2	5,837	-0.03%
2020/07/08	1	52.30	4	52.55	54.00	-3	5,663	-0.05%
2020/07/07	5	51.70	5	51.80	51.50	0	5,429	0.00%
2020/07/06	7	54.37	4	54.20	54.00	3	5,261	0.06%
2020/07/03	37	52.43	48	54.79	52.80	-11	5,033	-0.22%
2020/07/02	3	48.97	89	48.86	51.30	-86	4,544	-1.89%
2020/07/01	0	0.00	54.2	47.71	47.75	-54.2	4,233	-1.28%
2020/06/30	10	47.49	7	46.80	46.40	3	4,065	0.07%
2020/06/29	10	46.33	16	46.46	46.50	-6	3,795	-0.16%
2020/06/24	17	44.64	29	45.11	44.80	-12	3,484	-0.34%
2020/06/23	2	43.43	1	42.65	43.35	1	3,083	0.03%
2020/06/19	0	0.00	3	42.50	41.00	-3	2,984	-0.10%
2020/06/18	22	41.67	10	41.65	41.80	12	2,809	0.43%
2020/06/16	0	0.00	1	41.90	41.90	-1	2,819	-0.04%
2020/06/15	1	41.55	0	0.00	41.45	1	2,862	0.03%
2020/06/12	6	41.24	0	0.00	41.65	6	2,889	0.21%
2020/06/11	10	43.50	0	0.00	42.80	10	2,908	0.34%
2020/06/10	1	44.55	0	0.00	44.20	1	2,951	0.03%
2020/06/09	4	44.44	0	0.00	44.35	4	2,993	0.13%
2020/06/02	1	45.20	0	0.00	44.40	1	2,974	0.03%
2020/06/01	3	44.88	3	45.05	45.10	0	2,948	0.00%
2020/05/29	1	44.15	1	43.95	43.60	0	2,905	0.00%
2020/05/28	0	0.00	1	44.50	43.35	-1	2,887	-0.03%
2020/05/27	1	43.30	0	0.00	43.85	1	2,902	0.03%
2020/05/26	0	0.00	1	43.55	43.20	-1	2,910	-0.03%
2020/05/22	1	44.35	1	44.75	43.60	0	2,934	0.00%
2020/05/21	3	43.63	6	43.71	43.95	-3	2,875	-0.10%
2020/05/20	0	0.00	3	42.43	42.30	-3	2,828	-0.11%
2020/05/19	1	42.25	0	0.00	41.95	1	2,832	0.04%
2020/05/18	1	40.85	0	0.00	40.50	1	2,819	0.04%
2020/05/15	1	41.45	0	0.00	41.35	1	2,838	0.04%
2020/05/14	0	0.00	1	42.25	42.10	-1	2,851	-0.04%
2020/05/12	4	43.03	10	42.89	42.40	-6	2,915	-0.21%
2020/05/11	1	43.35	5	43.35	43.35	-4	2,927	-0.14%
2020/05/08	18	43.40	12	43.20	43.05	6	2,945	0.20%
2020/05/07	1	42.80	1	43.55	43.55	0	2,940	0.00%
2020/05/06	4	42.70	4	42.65	42.60	0	2,932	0.00%
2020/05/04	3	42.27	0	0.00	42.60	3	2,988	0.10%
2020/04/30	5	43.54	4	43.40	43.35	1	3,014	0.03%
2020/04/29	0	0.00	1	43.10	43.20	-1	3,039	-0.03%
2020/04/24	27	42.75	11	42.62	42.55	16	3,160	0.51%
2020/04/23	1	45.90	12	44.43	45.30	-11	3,036	-0.36%
2020/04/22	0	0.00	1	42.30	42.65	-1	2,927	-0.03%
2020/04/21	2	43.18	5	43.52	41.80	-3	2,950	-0.10%
2020/04/20	2	42.25	0	0.00	43.00	2	3,053	0.07%
2020/04/13	2	39.73	6	39.69	39.80	-4	3,432	-0.12%
2020/04/10	5	40.09	0	0.00	40.05	5	3,518	0.14%
2020/04/09	0	0.00	1	40.60	40.35	-1	3,753	-0.03%
2020/04/08	2	39.55	0	0.00	41.20	2	3,905	0.05%
2020/04/07	2	38.40	3	38.40	38.80	-1	3,875	-0.03%
2020/04/06	3	37.45	1	37.10	37.45	2	3,842	0.05%
2020/04/01	0	0.00	1	36.50	36.65	-1	3,824	-0.03%
2020/03/31	1	36.45	1	36.85	36.30	0	3,870	0.00%
2020/03/27	2	36.85	3	36.18	36.20	-1	3,858	-0.03%
2020/03/26	1	36.35	0	0.00	36.50	1	3,829	0.03%
2020/03/25	1	36.05	1	36.50	36.40	0	3,837	0.00%
2020/03/24	1	33.95	0	0.00	34.10	1	3,804	0.03%
2020/03/20	0	0.00	2	31.60	32.05	-2	3,796	-0.05%
2020/03/19	2	29.20	2	29.25	29.15	0	3,801	0.00%
2020/03/18	2	33.33	0	0.00	32.35	2	3,768	0.05%
2020/03/16	2	34.80	1	33.35	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	1	38.20	0	0.00	38.35	1	3,623	0.03%
2020/03/11	3	42.50	0	0.00	42.35	3	3,576	0.08%
2020/03/10	0	0.00	2	43.25	43.80	-2	3,586	-0.06%
2020/03/09	7	43.53	3	43.30	42.80	4	3,570	0.11%
2020/03/06	1	45.15	0	0.00	45.05	1	3,566	0.03%
2020/03/03	1	45.70	1	45.85	45.55	0	3,623	0.00%
2020/03/02	3	44.48	6	44.22	45.00	-3	3,613	-0.08%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	45.75	21	45.62	46.10	-19	3,569	-0.53%
2020/02/24	5	46.87	0	0.00	46.80	5	3,538	0.14%
2020/02/21	5	47.65	0	0.00	47.65	5	3,525	0.14%
2020/02/20	2	48.13	0	0.00	48.15	2	3,499	0.06%
2020/02/18	1	48.35	1	48.80	48.90	0	3,514	0.00%
2020/02/17	4	48.60	0	0.00	48.45	4	3,503	0.11%
2020/02/14	7	49.43	0	0.00	49.50	7	3,488	0.20%
2020/02/13	1	49.95	1	50.00	50.00	0	3,453	0.00%
2020/02/12	0	0.00	2	48.55	49.25	-2	3,412	-0.06%
2020/02/11	0	0.00	2	47.95	48.05	-2	3,445	-0.06%
2020/02/10	1	45.65	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.40	1	47.30	47.15	0	3,447	0.00%
2020/02/06	1	47.60	1	48.80	48.30	0	3,450	0.00%
2020/02/05	3	47.18	46	48.12	47.00	-43	3,439	-1.25%
2020/02/04	1	47.40	7	47.55	48.00	-6	3,428	-0.17%
2020/02/03	8	45.85	1	45.50	46.60	7	3,452	0.20%
2020/01/31	59	50.80	0	0.00	49.45	59	3,488	1.69%
2020/01/30	8	52.53	1	52.30	52.10	7	3,523	0.20%
2020/01/16	1	59.80	0	0.00	59.10	1	3,717	0.03%
2020/01/15	5	58.96	1	59.10	58.90	4	3,685	0.11%
2020/01/14	1	60.20	1	60.90	59.40	0	3,670	0.00%
2020/01/13	1	58.60	3	59.00	59.50	-2	3,550	-0.06%
2020/01/10	1	58.40	1	58.40	58.60	0	3,536	0.00%
2020/01/09	2	57.70	2	58.20	58.30	0	3,463	0.00%
2020/01/08	17	56.32	8	56.65	55.70	9	3,326	0.27%
2020/01/07	1	57.10	2	56.70	56.10	-1	3,239	-0.03%
2020/01/06	15	57.73	5	58.44	56.60	10	3,189	0.31%
2020/01/03	9	60.09	6	60.75	59.00	3	3,236	0.09%
2020/01/02	7	57.94	10	59.00	59.20	-3	3,036	-0.10%
2019/12/27	1	56.70	4	56.83	56.50	-3	3,048	-0.10%
2019/12/26	11	57.06	3	57.17	56.70	8	3,070	0.26%
2019/12/25	8	56.50	4	56.35	56.50	4	3,056	0.13%
2019/12/24	0	0.00	1	55.40	55.20	-1	3,088	-0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	2	56.55	56.70	-2	3,245	-0.06%
2019/12/18	1	56.90	0	0.00	56.20	1	3,316	0.03%
2019/12/17	1	56.40	0	0.00	56.70	1	3,756	0.03%
2019/12/16	0	0.00	18	55.20	56.20	-18	4,080	-0.44%
2019/12/13	14	55.14	2	55.10	55.10	12	4,112	0.29%
2019/12/12	1	56.50	3	56.60	55.80	-2	4,110	-0.05%
2019/12/11	0	0.00	13	54.95	55.00	-13	4,047	-0.32%
2019/12/10	1	54.30	2	54.45	54.40	-1	4,054	-0.02%
2019/12/09	10	54.56	6	54.40	54.30	4	4,101	0.10%
2019/12/06	3	53.63	0	0.00	53.90	3	4,137	0.07%
2019/12/05	0	0.00	1	53.80	54.20	-1	4,223	-0.02%
2019/12/04	8	52.75	10	52.51	52.70	-2	4,295	-0.05%
2019/12/03	1	53.20	12	53.08	53.20	-11	4,334	-0.25%
2019/12/02	29	54.11	24	54.86	53.60	5	4,322	0.12%
2019/11/29	6	56.47	3	56.57	55.50	3	4,310	0.07%
2019/11/28	0	0.00	7	56.07	56.00	-7	4,278	-0.16%
2019/11/27	0	0.00	1	56.30	56.10	-1	4,348	-0.02%
2019/11/26	0	0.00	6	56.15	56.50	-6	4,448	-0.13%
2019/11/25	2	55.25	1	56.00	55.70	1	4,482	0.02%
2019/11/22	2	55.30	0	0.00	55.00	2	4,476	0.04%
2019/11/21	0	0.00	3	55.40	55.10	-3	4,518	-0.07%
2019/11/20	0	0.00	2	55.50	55.50	-2	4,564	-0.04%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/15	7	54.67	1	55.30	55.10	6	4,998	0.12%
2019/11/14	4	54.30	6	54.42	54.20	-2	5,063	-0.04%
2019/11/13	1	54.90	5	55.46	55.40	-4	5,266	-0.08%
2019/11/11	11	54.42	0	0.00	54.10	11	5,362	0.21%
2019/11/08	4	55.90	1	56.20	55.90	3	5,378	0.06%
2019/11/07	3	57.47	0	0.00	57.40	3	5,381	0.06%
2019/11/06	6	58.48	3	58.40	58.20	3	5,429	0.06%
2019/11/05	21	58.91	8	58.70	58.70	13	5,471	0.24%
2019/11/04	0	0.00	1	58.10	58.00	-1	5,545	-0.02%
2019/11/01	1	57.60	0	0.00	57.40	1	5,587	0.02%
2019/10/31	6	59.00	7	58.29	58.00	-1	5,631	-0.02%
2019/10/30	12	59.95	20	61.00	59.50	-8	5,631	-0.14%
2019/10/29	22	59.78	3	60.60	60.00	19	5,586	0.34%
2019/10/28	1	60.00	41	60.52	60.60	-40	5,596	-0.71%
2019/10/25	1	58.50	0	0.00	58.50	1	5,523	0.02%
2019/10/24	1	57.20	13	58.89	59.00	-12	5,619	-0.21%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/22	6	56.57	6	56.75	56.70	0	6,112	0.00%
2019/10/18	6	56.10	0	0.00	55.60	6	6,120	0.10%
2019/10/17	1	55.90	5	55.96	56.20	-4	6,114	-0.07%
2019/10/16	3	56.03	0	0.00	55.20	3	6,171	0.05%
2019/10/15	0	0.00	6	56.17	55.70	-6	6,166	-0.10%
2019/10/14	2	55.85	1	55.80	55.80	1	6,180	0.02%
2019/10/09	40	55.61	21	55.46	55.20	19	6,182	0.31%
2019/10/08	19	58.45	7	58.07	58.10	12	6,080	0.20%
2019/10/07	0	0.00	1	59.30	58.70	-1	6,174	-0.02%
2019/10/04	2	58.90	2	58.85	58.20	0	6,210	0.00%
2019/10/03	2	57.25	5	57.40	57.50	-3	6,118	-0.05%
2019/10/02	1	58.00	5	58.00	58.50	-4	6,113	-0.07%
2019/10/01	3	57.67	0	0.00	58.30	3	6,158	0.05%
2019/09/27	13	57.92	0	0.00	57.80	13	6,240	0.21%
2019/09/25	0	0.00	23	59.11	59.60	-23	6,379	-0.36%
2019/09/24	5	60.12	18	61.08	59.20	-13	6,395	-0.20%
2019/09/23	5	60.66	6	61.33	61.30	-1	6,301	-0.02%
2019/09/20	8	61.94	40	62.76	60.80	-32	6,224	-0.51%
2019/09/19	13	61.16	12	60.37	61.60	1	5,795	0.02%
2019/09/18	5	57.50	10	57.45	57.50	-5	5,619	-0.09%
2019/09/17	1	57.70	15	57.60	58.20	-14	5,619	-0.25%
2019/09/16	11	57.20	10	57.30	57.60	1	5,640	0.02%
2019/09/12	10	58.47	5	58.50	58.20	5	5,644	0.09%
2019/09/11	18	58.90	22	58.65	58.70	-4	5,630	-0.07%
2019/09/10	21	58.57	17	58.22	58.00	4	5,584	0.07%
2019/09/09	23	58.14	22	58.31	58.00	1	5,544	0.02%
2019/09/06	5	58.24	1	59.00	59.00	4	5,454	0.07%
2019/09/05	6	57.37	1	57.60	58.00	5	5,382	0.09%
2019/09/04	1	57.20	0	0.00	57.10	1	5,354	0.02%
2019/09/03	25	57.86	15	56.93	56.50	10	5,439	0.18%
2019/09/02	0	0.00	3	57.20	57.40	-3	5,441	-0.06%
2019/08/30	21	57.75	6	57.23	56.80	15	5,419	0.28%
2019/08/29	7	55.77	6	56.75	57.00	1	5,340	0.02%
2019/08/28	0	0.00	12	55.66	55.50	-12	5,235	-0.23%
2019/08/27	2	55.10	5	55.00	54.30	-3	5,189	-0.06%
2019/08/26	8	54.23	2	54.40	53.90	6	5,174	0.12%
2019/08/22	8	56.19	0	0.00	56.40	8	5,109	0.16%
2019/08/21	23	57.56	0	0.00	57.20	23	5,041	0.46%
2019/08/20	10	58.60	19	59.28	58.10	-9	4,947	-0.18%
2019/08/19	1	55.70	2	55.50	56.10	-1	4,697	-0.02%
2019/08/16	6	54.48	5	54.74	54.10	1	4,616	0.02%
2019/08/15	2	53.20	1	51.80	52.80	1	4,413	0.02%
2019/08/14	1	53.80	16	53.24	52.40	-15	4,405	-0.34%
2019/08/13	10	54.55	0	0.00	53.50	10	4,355	0.23%
2019/08/12	5	55.30	5	56.20	55.30	0	4,337	0.00%
2019/08/08	0	0.00	5	55.00	55.70	-5	4,286	-0.12%
2019/08/07	5	54.88	9.2	54.79	54.00	-4.2	4,232	-0.10%
2019/08/06	13	54.71	20	54.55	55.00	-7	4,193	-0.17%
2019/08/05	18	57.15	5	56.60	56.60	13	4,101	0.32%
2019/08/02	19	58.64	0	0.00	59.00	19	4,055	0.47%
2019/07/31	0	0.00	1	60.60	62.90	-1	3,997	-0.03%
2019/07/30	25	63.98	6	63.70	60.40	19	3,974	0.48%
2019/07/29	11	63.01	6	63.40	63.40	5	3,861	0.13%
2019/07/26	14	62.48	19	63.02	63.50	-5	3,813	-0.13%
2019/07/25	20	62.29	16	62.56	61.50	4	3,734	0.11%
2019/07/24	4	57.23	20	59.90	60.70	-16	3,387	-0.47%
2019/07/23	1	55.20	1	55.20	55.20	0	3,258	0.00%
2019/07/22	1	54.30	7	55.60	56.10	-6	3,287	-0.18%
2019/07/19	0	0.00	7	54.40	54.00	-7	3,404	-0.21%
2019/07/18	1	53.70	15	54.53	53.20	-14	3,432	-0.41%
2019/07/17	5	55.48	0	0.00	56.00	5	3,407	0.15%
2019/07/16	1	55.50	0	0.00	55.40	1	3,466	0.03%
2019/07/15	11	56.09	0	0.00	55.90	11	3,586	0.31%
2019/07/12	1	56.40	0	0.00	56.40	1	3,660	0.03%
2019/07/11	15	56.35	7	56.39	56.80	8	3,642	0.22%
2019/07/10	4	55.08	10	55.10	55.30	-6	3,519	-0.17%
2019/07/09	4	53.25	33	53.89	54.00	-29	3,451	-0.84%
2019/07/08	28	52.97	0	0.00	52.20	28	3,411	0.82%
2019/07/05	25	54.02	15	54.00	54.50	10	3,418	0.29%
2019/07/04	0	0.00	18	53.06	53.70	-18	3,400	-0.53%
2019/07/03	18	51.33	2	53.05	51.10	16	3,368	0.48%
2019/07/01	0	0.00	6	50.33	50.70	-6	3,203	-0.19%
2019/06/26	3	48.43	0	0.00	48.45	3	3,205	0.09%
2019/06/25	1	48.75	6	50.92	48.35	-5	3,182	-0.16%
2019/06/24	0	0.00	24	49.68	49.75	-24	3,017	-0.80%
2019/06/20	0	48.20	0	0.00	48.40	0	2,927	0.00%
2019/06/14	0	0.00	1	47.40	46.85	-1	3,038	-0.03%
2019/06/13	3	47.15	0	0.00	47.05	3	3,039	0.10%
2019/06/12	1	47.60	0.5	47.80	48.00	0.5	3,022	0.02%
2019/06/11	1	45.80	1	48.55	48.55	0	3,006	0.00%
2019/06/06	0	0.00	2	44.40	43.90	-2	2,902	-0.07%
2019/06/03	0	0.00	5	43.60	44.45	-5	2,948	-0.17%
2019/05/31	10	44.30	0	0.00	43.90	10	2,969	0.34%
2019/05/28	0	0.00	6	41.76	42.80	-6	3,041	-0.20%
2019/05/27	0	0.00	5	41.00	41.25	-5	3,089	-0.16%
2019/05/24	1	42.35	1	42.15	41.75	0	3,106	0.00%
2019/05/23	3	43.05	1	42.35	42.35	2	3,106	0.06%
2019/05/22	1	44.15	1	44.15	44.15	0	3,132	0.00%
2019/05/21	0	0.00	5	43.30	43.15	-5	3,483	-0.14%
2019/05/20	0	0.00	5	44.30	43.90	-5	3,605	-0.14%
2019/05/14	0	0.00	1	44.45	45.50	-1	3,673	-0.03%
2019/05/13	0	0.00	16	45.60	45.85	-16	3,687	-0.43%
2019/05/10	0	0.00	4	47.20	46.90	-4	3,692	-0.11%
2019/05/09	11	47.01	0	0.00	46.65	11	3,687	0.30%
2019/05/03	10	50.60	0	0.00	51.40	10	3,649	0.27%
2019/05/02	21	51.23	1	50.80	50.70	20	3,654	0.55%
2019/04/30	4	49.38	1	50.70	50.90	3	3,629	0.08%
2019/04/29	1	51.40	0	0.00	49.55	1	3,696	0.03%
2019/04/25	13	50.39	18	50.28	50.60	-5	3,583	-0.14%
2019/04/24	8	48.75	12	48.99	48.60	-4	3,463	-0.12%
2019/04/23	0	0.00	2	47.95	47.85	-2	3,476	-0.06%
2019/04/19	10	49.30	9	49.58	49.80	1	3,458	0.03%
2019/04/18	0	0.00	2	48.20	47.75	-2	3,312	-0.06%
2019/04/17	3	47.23	1	47.70	47.15	2	3,229	0.06%
2019/04/16	1	47.10	1	47.30	47.05	0	3,235	0.00%
2019/04/15	0	0.00	1	46.50	47.15	-1	3,240	-0.03%
2019/04/12	0	0.00	2	46.43	45.80	-2	3,260	-0.06%
2019/04/11	4	47.79	2	47.65	46.65	2	3,285	0.06%
2019/04/10	3	47.07	1	47.60	47.40	2	3,284	0.06%
2019/04/09	0	0.00	60	47.00	46.70	-60	3,271	-1.83%
2019/04/02	2	45.70	196	45.97	45.80	-194	3,448	-5.63%	大賣/鉅額交易
2019/04/01	10	44.50	125	44.62	44.45	-115	3,397	-3.38%	大賣/鉅額交易
2019/03/29	1	44.30	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/26	2	44.10	0	0.00	44.10	2	3,439	0.06%
2019/03/25	2	44.65	2	44.43	44.10	0	3,434	0.00%
2019/03/22	1	46.00	0	0.00	45.80	1	3,436	0.03%
2019/03/20	2	46.65	0	0.00	46.25	2	3,405	0.06%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/18	2	44.95	1	45.00	44.85	1	3,357	0.03%
2019/03/14	0	0.00	138	44.09	44.00	-138	3,365	-4.10%	大賣/鉅額交易
2019/03/11	0	0.00	50	43.88	43.75	-50	3,458	-1.45%
2019/03/08	151	43.62	150	43.62	43.80	1	3,525	0.03%	大買/大賣/
2019/03/07	1	43.90	0	0.00	43.90	1	3,573	0.03%
2019/03/06	3	44.38	0	0.00	44.20	3	3,639	0.08%
2019/03/05	2	44.85	0	0.00	44.85	2	3,708	0.05%
2019/03/04	6	44.93	0	0.00	44.90	6	3,854	0.16%
2019/02/26	2	49.50	6	49.25	48.00	-4	3,834	-0.10%
2019/02/25	2	47.70	1	47.35	47.85	1	3,907	0.03%
2019/02/22	3	48.45	4	48.98	48.00	-1	3,955	-0.03%
2019/02/21	13	47.55	11	47.85	48.65	2	4,044	0.05%
2019/02/20	2	49.93	1	49.25	48.30	1	4,041	0.02%
2019/02/19	0	0.00	10	46.55	48.85	-10	3,713	-0.27%
2019/02/14	0	0.00	11	43.42	43.70	-11	3,512	-0.31%
2019/02/13	4	42.98	0	0.00	43.00	4	3,482	0.11%
2019/02/12	3	43.93	0	0.00	43.35	3	3,456	0.09%
2019/02/11	2	43.15	2	43.18	43.70	0	3,445	0.00%
2019/01/30	58	43.04	58	43.04	43.00	0	3,451	0.00%
2019/01/29	0	0.00	1	43.35	43.35	-1	3,481	-0.03%
2019/01/25	1	44.40	0	0.00	44.10	1	3,574	0.03%
2019/01/24	0	0.00	2	44.00	43.65	-2	3,590	-0.06%
2019/01/23	28	43.15	28	43.15	43.15	0	3,634	0.00%
2019/01/21	0	0.00	5	44.05	44.50	-5	3,757	-0.13%
2019/01/18	1	42.85	0	0.00	42.20	1	3,761	0.03%
2019/01/15	19	43.65	7	42.94	43.20	12	3,927	0.31%
2019/01/14	0	0.00	1	43.15	43.30	-1	3,847	-0.03%
2019/01/11	1	42.85	1	43.00	41.75	0	3,839	0.00%
2019/01/09	1	41.90	0	0.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	40.60	41.10	-1	3,839	-0.03%
2019/01/07	2	40.18	0	0.00	40.10	2	3,844	0.05%
2019/01/04	3	39.03	0	0.00	39.10	3	3,894	0.08%
2019/01/02	0	0.00	1	43.55	42.60	-1	3,940	-0.03%
2018/12/27	2	41.80	0	0.00	41.40	2	4,015	0.05%
2018/12/26	113	42.70	117	42.51	41.00	-4	4,045	-0.10%	大買/大賣/
2018/12/25	0	0.00	2	41.75	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	3	40.35	41.20	-3	3,875	-0.08%
2018/12/22	4	38.83	0	0.00	38.80	4	3,862	0.10%
2018/12/19	0	0.00	1	39.50	40.15	-1	3,897	-0.03%
2018/12/18	0	0.00	1	41.30	40.30	-1	3,914	-0.03%
2018/12/17	1	41.50	2	41.45	41.45	-1	4,058	-0.02%
2018/12/14	1	40.50	0	0.00	40.45	1	4,155	0.02%
2018/12/12	3	40.92	3	41.55	41.50	0	4,166	0.00%
2018/12/10	1	38.75	4	38.95	38.75	-3	4,183	-0.07%
2018/12/07	0	0.00	1	39.95	39.90	-1	4,211	-0.02%
2018/12/06	14	39.96	5	40.00	39.50	9	4,326	0.21%
2018/12/05	14	40.64	1	40.70	40.85	13	4,361	0.30%
2018/12/04	7	42.15	6	42.10	41.80	1	4,542	0.02%
2018/12/03	4	42.15	6	42.38	42.00	-2	4,711	-0.04%
2018/11/30	10	40.80	27	41.31	40.90	-17	4,696	-0.36%
2018/11/29	10	41.39	9	41.72	41.00	1	4,804	0.02%
2018/11/28	28	39.79	4	39.45	40.15	24	5,009	0.48%
2018/11/27	6	38.16	10	38.40	39.10	-4	5,358	-0.07%
2018/11/26	0	0.00	2	37.15	37.00	-2	5,392	-0.04%
2018/11/23	1	35.65	0	0.00	36.00	1	5,385	0.02%
2018/11/22	9	37.08	6	37.28	36.10	3	5,414	0.06%
2018/11/21	1	35.80	1	36.35	36.95	0	5,308	0.00%
2018/11/20	120	36.21	120	36.28	36.25	0	5,245	0.00%	大買/大賣/
2018/11/19	0	0.00	12	37.25	37.25	-12	5,169	-0.23%
2018/11/16	1	34.20	0	0.00	33.90	1	5,164	0.02%
2018/11/15	1	32.40	0	0.00	33.25	1	5,152	0.02%
2018/11/14	2	32.98	0	0.00	32.35	2	5,172	0.04%
2018/11/13	1	32.35	0	0.00	32.90	1	5,203	0.02%
2018/11/06	3	32.73	0	0.00	32.00	3	5,405	0.06%
2018/11/05	5	33.19	0	0.00	33.70	5	5,394	0.09%
2018/11/02	4	33.63	0	0.00	33.75	4	5,406	0.07%
2018/10/30	1	29.70	3	29.87	30.40	-2	5,274	-0.04%
2018/10/29	26.3	30.10	24	30.10	29.60	2.3	5,226	0.04%
2018/10/26	19	30.83	13	31.41	29.80	6	5,098	0.12%
2018/10/25	15	32.98	1	33.45	32.40	14	5,023	0.28%
2018/10/24	97	36.29	61	37.00	36.00	36	5,014	0.72%
2018/10/19	3	40.10	3	39.95	40.80	0	4,962	0.00%
2018/10/18	0	0.00	1	42.15	42.30	-1	4,942	-0.02%
2018/10/17	1	42.00	0	0.00	41.65	1	4,936	0.02%
2018/10/16	0.2	41.45	0	0.00	41.40	0.2	4,941	0.00%
2018/10/12	2	39.75	1	38.10	39.60	1	5,006	0.02%
2018/10/11	2	38.80	0	0.00	38.70	2	4,972	0.04%
2018/10/09	4	44.54	1	43.20	43.00	3	4,970	0.06%
2018/10/08	2	45.93	0	0.00	45.70	2	4,961	0.04%
2018/10/05	3	45.05	2	45.75	45.00	1	5,005	0.02%
2018/10/04	1	48.65	1	49.00	48.65	0	4,925	0.00%
2018/10/03	1	51.30	0	0.00	50.50	1	4,879	0.02%
2018/10/02	2	53.95	5	53.50	53.20	-3	4,850	-0.06%
2018/10/01	2	55.15	0	0.00	55.00	2	4,825	0.04%
2018/09/28	2	54.80	1	55.50	54.50	1	4,841	0.02%
2018/09/27	3	55.57	0	0.00	55.20	3	4,844	0.06%
2018/09/26	1	57.10	0	0.00	56.90	1	4,878	0.02%
2018/09/25	0	0.00	3	57.60	57.90	-3	4,866	-0.06%
2018/09/21	3	58.33	0	0.00	58.50	3	4,855	0.06%
2018/09/20	17	63.34	24	62.53	60.20	-7	4,731	-0.15%
2018/09/19	29	67.95	0	0.00	66.80	29	4,615	0.63%
2018/09/18	9	66.81	6	67.35	67.50	3	4,608	0.07%
2018/09/17	8	65.69	4	67.03	67.90	4	4,587	0.09%
2018/09/14	0	0.00	5	65.60	65.60	-5	4,546	-0.11%
2018/09/13	6	64.88	0	0.00	64.30	6	4,525	0.13%
2018/09/12	28	68.77	1	64.70	64.70	27	4,494	0.60%
2018/09/11	1	69.50	6	68.45	68.40	-5	4,384	-0.11%
2018/09/10	7	66.47	4	67.60	70.50	3	4,312	0.07%
2018/09/07	4	68.53	5	69.32	69.90	-1	4,199	-0.02%
2018/09/06	2	68.00	1	67.60	67.80	1	3,989	0.03%
2018/09/05	6	69.30	4	69.33	68.50	2	3,943	0.05%
2018/09/04	9	70.18	7	68.71	67.50	2	3,797	0.05%
2018/09/03	16	73.14	13	72.45	69.50	3	3,528	0.09%
2018/08/31	0	0.00	5	70.58	71.60	-5	3,104	-0.16%
2018/08/30	1	64.90	1	65.40	65.10	0	2,952	0.00%
2018/08/28	2	62.85	0	0.00	62.00	2	2,993	0.07%
2018/08/22	1	63.00	0	0.00	63.00	1	2,979	0.03%
2018/08/20	0	0.00	1	62.80	63.00	-1	2,982	-0.03%
2018/08/17	1	62.50	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	1	62.30	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	72	61.00	61.00	-72	2,975	-2.42%
2018/08/13	71	57.31	1	57.50	60.10	70	2,889	2.42%
2018/08/09	2	58.60	2	59.20	59.10	0	2,820	0.00%
2018/08/08	0	0.00	89	60.54	61.50	-89	2,780	-3.20%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/08/03	50	59.10	0	0.00	58.90	50	2,777	1.80%
2018/08/01	0	0.00	30	61.20	60.70	-30	2,802	-1.07%
2018/07/31	30	59.80	0	0.00	60.00	30	2,849	1.05%
2018/07/30	0	0.00	1	62.20	61.80	-1	2,872	-0.03%
2018/07/27	0	0.00	13	65.50	65.00	-13	2,852	-0.46%
2018/07/26	42	64.20	1	64.70	64.20	41	2,901	1.41%
2018/07/25	8	65.00	0	0.00	65.00	8	3,045	0.26%
2018/07/24	0	0.00	10	66.10	66.10	-10	3,197	-0.31%
2018/07/23	1	67.40	2	66.50	66.70	-1	3,327	-0.03%
2018/07/20	1	66.80	1	67.50	67.30	0	3,361	0.00%
2018/07/17	0	0.00	1	68.00	66.50	-1	3,454	-0.03%
2018/07/16	0	0.00	1	66.90	66.90	-1	3,442	-0.03%
2018/07/13	1	67.00	3	65.27	67.10	-2	3,460	-0.06%
2018/07/10	0	0.00	12	62.83	63.40	-12	3,429	-0.35%
2018/07/09	0	0.00	1	61.00	61.00	-1	3,434	-0.03%
2018/07/06	0	0.00	7	63.53	61.60	-7	3,455	-0.20%
2018/07/05	0	0.00	3	63.57	62.70	-3	3,588	-0.08%
2018/07/04	1	62.60	26	62.42	62.90	-25	3,656	-0.68%
2018/07/03	0	0.00	1	61.00	60.10	-1	3,597	-0.03%
2018/07/02	0	0.00	14	61.29	61.10	-14	3,618	-0.39%
2018/06/29	5	60.80	0	0.00	59.80	5	3,624	0.14%
2018/06/28	1	60.60	5	61.70	61.30	-4	3,597	-0.11%
2018/06/27	6	61.27	3	61.93	61.00	3	3,620	0.08%
2018/06/26	0	0.00	11	61.59	62.20	-11	3,638	-0.30%
2018/06/25	0	0.00	3	61.00	60.70	-3	3,676	-0.08%
2018/06/21	0	0.00	3	62.00	62.40	-3	3,779	-0.08%
2018/06/20	0	0.00	2	60.50	60.40	-2	3,866	-0.05%
2018/06/19	1	61.90	0	0.00	61.10	1	3,938	0.03%
2018/06/15	4	62.45	1	62.00	62.70	3	4,054	0.07%
2018/06/13	4	62.40	4	62.13	62.00	0	4,232	0.00%
2018/06/11	0	0.00	2	62.65	62.50	-2	4,307	-0.05%
2018/06/08	3	64.67	0	0.00	63.50	3	4,410	0.07%
2018/06/07	0	0.00	4	64.80	64.20	-4	4,605	-0.09%
2018/06/06	3	63.97	0	0.00	64.00	3	4,744	0.06%
2018/06/05	4	64.68	5	65.44	64.60	-1	4,821	-0.02%
2018/06/04	2	64.05	0	0.00	63.30	2	4,947	0.04%
2018/06/01	0	0.00	3	65.30	64.30	-3	5,148	-0.06%
2018/05/31	1	63.00	2	63.20	63.40	-1	5,726	-0.02%
2018/05/30	1.5	62.30	0	0.00	62.30	1.5	6,196	0.02%
2018/05/29	1	64.40	0	0.00	63.80	1	6,348	0.02%
2018/05/25	6	64.05	1	64.30	66.10	5	6,506	0.08%
2018/05/23	0.2	61.20	0	0.00	61.20	0.2	6,644	0.00%
2018/05/22	0.3	62.30	0	0.00	62.80	0.3	6,739	0.00%
2018/05/16	0	0.00	1	65.30	66.00	-1	7,551	-0.01%
2018/05/04	5	67.90	5	67.16	66.50	0	9,589	0.00%
2018/05/03	1	67.50	1	67.30	68.40	0	10,151	0.00%
2018/05/02	2	66.95	0	0.00	66.60	2	10,875	0.02%
2018/04/30	0	0.00	1	67.00	67.00	-1	11,082	-0.01%
2018/04/26	1	59.50	5	59.70	59.70	-4	10,891	-0.04%
2018/04/25	3	60.30	3	59.30	60.00	0	10,922	0.00%
2018/04/24	6	66.65	1	66.50	65.10	5	10,906	0.05%
2018/04/23	1	66.40	1	66.50	67.00	0	10,954	0.00%
2018/04/17	0	0.00	1	66.80	66.40	-1	11,212	-0.01%
2018/04/13	1	65.30	0	0.00	65.00	1	11,315	0.01%
2018/04/11	1	67.00	4	67.68	65.70	-3	11,398	-0.03%
2018/04/10	1	70.90	1	72.00	70.00	0	11,276	0.00%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/03/28	2	69.30	0	0.00	69.30	2	11,411	0.02%
2018/03/26	2	70.70	0	0.00	69.50	2	11,401	0.02%
2018/03/23	2	69.85	3	68.60	71.00	-1	11,432	-0.01%
2018/03/22	4	72.95	0	0.00	72.00	4	11,569	0.03%
2018/03/21	0	0.00	11	74.90	73.50	-11	11,517	-0.10%
2018/03/20	2	73.70	4	74.48	74.00	-2	11,444	-0.02%
2018/03/19	0	0.00	5	74.00	73.80	-5	11,444	-0.04%
2018/03/16	15	71.83	30	72.62	71.70	-15	11,405	-0.13%
2018/03/14	1	73.40	1	72.00	72.60	0	11,486	0.00%
2018/03/13	80	73.16	50	70.50	73.20	30	11,526	0.26%
2018/03/12	2	70.85	0	0.00	69.10	2	11,502	0.02%
2018/03/09	1	72.60	1	71.00	71.00	0	11,640	0.00%
2018/03/08	0	0.00	1	74.30	74.60	-1	11,780	-0.01%
2018/03/07	13	75.79	0	0.00	73.80	13	11,676	0.11%
2018/03/06	68	78.29	17	77.88	77.50	51	11,716	0.44%
2018/03/05	0	0.00	4	72.73	75.40	-4	11,460	-0.03%
2018/02/27	1	68.00	0	0.00	67.90	1	11,572	0.01%
2018/02/26	2	67.05	1	66.50	66.20	1	11,445	0.01%
2018/02/23	6	70.15	0	0.00	68.60	6	11,346	0.05%
2018/02/22	2	69.10	1	69.30	68.80	1	11,322	0.01%
2018/02/09	4	68.20	4	68.08	68.20	0	11,239	0.00%
2018/02/08	3	71.63	0	0.00	69.10	3	11,150	0.03%
2018/02/06	0	0.00	6	66.78	68.10	-6	10,953	-0.05%
2018/02/02	4	78.55	2	78.10	78.10	2	10,763	0.02%
2018/02/01	6	80.73	5	78.62	77.90	1	10,709	0.01%
2018/01/31	7	78.06	8	79.55	81.80	-1	10,660	-0.01%
2018/01/30	2	81.75	0	0.00	79.80	2	10,623	0.02%
2018/01/29	2	82.10	3	80.00	82.80	-1	10,536	-0.01%
2018/01/26	0	0.00	3	75.30	75.90	-3	9,824	-0.03%
2018/01/25	8	69.44	5	70.14	69.00	3	9,269	0.03%
2018/01/24	2	65.85	2	68.15	68.30	0	8,504	0.00%
2018/01/19	0	0.00	1.1	61.58	61.70	-1.1	8,102	-0.01%
2018/01/18	2	63.10	4	63.30	63.50	-2	8,028	-0.02%
2018/01/17	1	62.60	0	0.00	62.70	1	7,988	0.01%
2018/01/15	2	61.00	0	0.00	60.80	2	7,863	0.03%
2018/01/12	0	0.00	1	55.90	57.20	-1	7,865	-0.01%
2018/01/11	214	54.65	150	54.60	54.70	64	7,853	0.81%	大買/大賣/
2018/01/10	1	57.50	2	56.65	56.00	-1	7,798	-0.01%
2018/01/09	1	59.20	0	0.00	58.30	1	7,737	0.01%
2018/01/08	1	58.50	1	61.00	60.00	0	7,653	0.00%
2018/01/04	0	0.00	1	59.60	59.70	-1	7,531	-0.01%
2018/01/02	2	55.80	1	57.00	57.30	1	7,443	0.01%