智原 (3035)-宏遠-館前券商分點個股進出

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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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	5	296.90	13	296.53	295.50	-8	10,648	-0.08%
2024/04/25	5.1	284.03	1.1	286.76	279.00	4.1	10,729	0.04%
2024/04/24	0.1	294.00	0	0.00	294.50	0.1	10,820	0.00%
2024/04/22	6.2	296.92	7	300.86	290.00	-0.8	11,541	-0.01%
2024/04/19	3.1	316.06	10	324.55	306.00	-6.9	11,660	-0.06%
2024/04/18	4.1	319.76	4.3	322.37	322.00	-0.2	12,058	0.00%
2024/04/17	7	314.86	7.1	317.41	314.00	-0.1	12,758	0.00%
2024/04/16	2.2	308.59	2	312.00	313.00	0.2	12,920	0.00%
2024/04/15	2.1	317.90	1	312.50	312.50	1.1	13,093	0.01%
2024/04/12	3.6	320.19	1.5	320.33	323.00	2.1	13,337	0.02%
2024/04/11	6.2	322.47	1	318.50	318.50	5.2	13,637	0.04%
2024/04/10	6	329.92	1	330.00	329.00	5	13,758	0.04%
2024/04/09	4.4	331.67	0.1	331.00	329.00	4.3	14,098	0.03%
2024/04/08	10	338.65	0	0.00	338.00	10	14,140	0.07%
2024/04/03	1.1	339.80	4.7	342.28	345.00	-3.6	14,171	-0.03%
2024/04/02	0	350.00	0	0.00	347.50	0	14,312	0.00%
2024/03/29	1	343.50	3	343.00	344.00	-2	14,472	-0.01%
2024/03/28	1	339.00	14	338.25	334.50	-13	14,504	-0.09%
2024/03/27	0.2	342.00	2	340.50	338.00	-1.8	14,643	-0.01%
2024/03/26	3.2	342.21	3	340.50	339.50	0.2	14,942	0.00%
2024/03/25	11.1	354.02	4.1	358.78	349.00	7	15,108	0.05%
2024/03/22	1	352.00	1	350.00	351.50	0	15,234	0.00%
2024/03/21	6.1	348.87	2	350.00	345.50	4.1	15,435	0.03%
2024/03/20	2.3	348.63	4	351.38	347.50	-1.7	15,647	-0.01%
2024/03/19	3.3	349.62	1	352.50	350.00	2.3	15,930	0.01%
2024/03/18	0	355.00	6	354.50	359.00	-6	16,292	-0.04%
2024/03/15	2.2	358.12	9	355.61	354.50	-6.8	16,844	-0.04%
2024/03/14	7	356.29	3.2	361.13	362.00	3.8	16,946	0.02%
2024/03/13	4.6	353.82	3	350.83	345.00	1.6	17,056	0.01%
2024/03/12	0.1	366.50	71.2	365.09	361.50	-71.2	17,194	-0.41%
2024/03/11	2.2	366.00	2	374.50	363.00	0.2	17,407	0.00%
2024/03/08	5.9	368.14	4.1	370.41	362.50	1.9	17,626	0.01%
2024/03/07	8.2	379.24	1	383.50	375.00	7.2	17,877	0.04%
2024/03/06	4	386.01	4	388.00	392.00	0	18,100	0.00%
2024/03/05	5	406.80	4	411.50	401.00	1	18,356	0.01%
2024/03/04	6	407.16	4	406.75	403.00	2	18,934	0.01%
2024/03/01	5.1	399.22	10	400.70	398.50	-5	19,232	-0.03%
2024/02/29	5	383.79	4	388.88	387.00	1	19,198	0.01%
2024/02/27	3	385.80	3	382.00	382.00	0	19,253	0.00%
2024/02/26	2.3	380.72	0	0.00	380.00	2.3	19,419	0.01%
2024/02/23	1	388.97	11	388.50	386.00	-10	19,620	-0.05%
2024/02/22	2.1	386.63	5	386.90	382.00	-2.9	19,604	-0.01%
2024/02/21	40.4	386.95	7	386.86	380.00	33.4	19,883	0.17%
2024/02/20	9.1	410.41	15	411.53	400.00	-5.9	19,888	-0.03%
2024/02/19	14	424.40	11	426.64	415.00	3	19,708	0.02%
2024/02/16	14	440.72	0	0.00	441.50	14	19,710	0.07%
2024/02/15	18	449.50	12.2	450.13	455.00	5.8	19,626	0.03%
2024/02/05	8.1	419.19	0	0.00	418.00	8.1	19,452	0.04%
2024/02/02	4.1	428.65	5	423.80	421.00	-0.9	19,498	0.00%
2024/02/01	9.1	422.54	9	416.89	411.00	0.1	19,353	0.00%
2024/01/31	7.1	420.62	9	421.17	416.50	-1.9	19,344	-0.01%
2024/01/30	6.2	426.69	2	425.25	430.00	4.2	19,350	0.02%
2024/01/29	2	420.75	1	423.00	420.50	1	19,371	0.01%
2024/01/26	1.1	423.62	4.1	433.96	422.00	-3	19,472	-0.02%
2024/01/25	7	433.50	11.2	434.25	439.50	-4.2	19,553	-0.02%
2024/01/24	5.3	428.26	11.6	432.74	429.00	-6.2	19,605	-0.03%
2024/01/23	6.2	444.71	20	441.08	437.00	-13.8	19,739	-0.07%
2024/01/22	19.1	441.73	24.2	444.15	448.00	-5.1	19,787	-0.03%
2024/01/19	11.4	435.09	10.1	436.41	430.00	1.3	19,771	0.01%
2024/01/18	17	420.59	7.6	421.63	423.50	9.4	19,624	0.05%
2024/01/17	10	432.86	7	433.91	428.00	3	19,804	0.02%
2024/01/16	33.2	428.70	31.1	428.36	429.50	2.1	19,718	0.01%
2024/01/15	10.2	414.82	6	414.67	411.50	4.2	19,409	0.02%
2024/01/12	15	426.47	14.5	426.12	421.50	0.5	19,403	0.00%
2024/01/11	20.6	404.74	16.5	409.31	422.50	4.1	19,203	0.02%
2024/01/10	0.8	381.00	8.1	383.89	387.00	-7.3	18,815	-0.04%
2024/01/09	47.4	377.74	7	378.79	375.50	40.4	19,198	0.21%
2024/01/08	6	384.08	5	382.60	377.00	1	19,208	0.01%
2024/01/05	9	374.69	11	380.49	384.00	-1.9	19,186	-0.01%
2024/01/04	2	368.25	3	367.17	372.00	-1	19,117	-0.01%
2024/01/03	1.3	365.46	13.1	370.05	373.00	-11.8	19,381	-0.06%
2024/01/02	41.4	353.97	6	357.92	360.00	35.4	19,188	0.18%
2023/12/29	0.2	354.00	0	0.00	357.00	0.2	19,396	0.00%
2023/12/28	6.3	355.30	3	357.00	354.50	3.3	19,425	0.02%
2023/12/27	2.1	361.62	4.1	359.55	362.50	-2	19,385	-0.01%
2023/12/26	1	363.00	0	0.00	361.00	1	19,483	0.01%
2023/12/25	0.1	355.50	1	355.50	357.00	-0.9	19,539	0.00%
2023/12/22	2.1	357.86	10	357.20	358.00	-7.9	19,741	-0.04%
2023/12/21	3.5	353.57	5	351.60	350.50	-1.5	19,791	-0.01%
2023/12/20	9.2	367.60	1	365.50	365.50	8.2	19,736	0.04%
2023/12/19	9	370.50	14	372.04	373.50	-5	19,880	-0.03%
2023/12/18	8	367.00	10.1	366.62	367.00	-2.1	20,079	-0.01%
2023/12/15	12.5	369.60	4	365.75	361.00	8.5	20,106	0.04%
2023/12/14	3	370.67	167	369.47	369.00	-164	20,167	-0.81%	大賣/鉅額交易
2023/12/13	8	371.25	9	372.11	368.00	-1	20,049	0.00%
2023/12/12	10	380.15	12	379.96	382.50	-2	20,136	-0.01%
2023/12/11	11	365.50	10	363.55	361.50	1	19,961	0.01%
2023/12/08	7	365.71	7	367.64	370.00	0	20,159	0.00%
2023/12/07	4	364.00	2	358.00	357.50	2	20,283	0.01%
2023/12/06	7.2	368.99	16	370.36	361.50	-8.9	20,444	-0.04%
2023/12/05	11.5	367.85	11	370.59	363.50	0.5	20,557	0.00%
2023/12/04	7	381.14	6	380.33	380.00	1	20,635	0.00%
2023/12/01	6	387.08	16	390.22	391.00	-10	20,733	-0.05%
2023/11/30	16	380.38	14.1	382.65	385.50	1.9	20,695	0.01%
2023/11/29	18.1	368.41	23	373.20	380.00	-4.9	20,458	-0.02%
2023/11/28	12	352.89	21.9	356.86	361.00	-9.9	20,092	-0.05%
2023/11/27	3.4	335.88	4	333.25	331.00	-0.6	19,840	0.00%
2023/11/24	1	340.00	4.4	341.75	344.00	-3.4	20,119	-0.02%
2023/11/23	12.4	335.80	6	335.58	336.00	6.4	20,142	0.03%
2023/11/22	13	350.04	9.3	350.11	346.00	3.7	20,082	0.02%
2023/11/21	5	347.10	6	345.42	342.50	-1	20,170	0.00%
2023/11/20	26	354.67	15	346.87	345.00	11	20,428	0.05%
2023/11/17	27	337.17	39.7	341.32	351.00	-12.7	20,281	-0.06%
2023/11/16	2.1	322.74	1	319.50	319.50	1.1	20,030	0.01%
2023/11/15	5	329.76	3	321.67	320.50	2	20,265	0.01%
2023/11/14	3	336.83	4	334.88	331.00	-1	20,648	0.00%
2023/11/13	7	333.71	12.1	334.38	334.00	-5.1	21,080	-0.02%
2023/11/10	10.1	327.92	7	328.79	323.50	3.1	21,400	0.01%
2023/11/09	8	331.13	3	331.50	333.50	5	21,561	0.02%
2023/11/08	8	329.94	20.6	332.60	335.50	-12.6	21,750	-0.06%
2023/11/07	10	326.55	4	326.13	328.50	6	21,883	0.03%
2023/11/06	15.1	330.06	13	331.08	332.00	2.1	21,808	0.01%
2023/11/03	11.1	323.97	15	324.07	322.00	-4	21,652	-0.02%
2023/11/02	8	315.50	19.2	318.07	324.00	-11.2	21,438	-0.05%
2023/11/01	16.1	304.53	6	302.00	302.50	10.1	21,213	0.05%
2023/10/31	94.1	317.80	15	311.10	302.00	79.1	21,011	0.38%
2023/10/30	4	319.50	8.1	318.64	326.00	-4.1	20,706	-0.02%
2023/10/27	8.1	310.94	2	316.11	308.50	6.1	20,545	0.03%
2023/10/26	6.1	320.07	5	317.80	318.00	1.1	20,428	0.01%
2023/10/25	48.1	328.70	25	329.92	325.00	23.1	20,272	0.11%
2023/10/24	6	337.92	6	337.08	339.50	0	20,005	0.00%
2023/10/23	5	332.80	14	334.14	338.50	-9	19,784	-0.05%
2023/10/20	8	334.75	3	335.83	334.50	5	19,531	0.03%
2023/10/19	10.3	341.93	9	343.39	343.00	1.3	19,944	0.01%
2023/10/18	20.2	350.36	38	351.59	351.00	-17.8	20,269	-0.09%
2023/10/17	27	359.15	30.1	360.11	352.50	-3.1	20,249	-0.02%
2023/10/16	15	346.13	12	345.42	350.00	3	20,262	0.01%
2023/10/13	21	339.69	7	339.93	343.00	14	20,547	0.07%
2023/10/12	7	338.64	16	339.66	345.00	-9	20,918	-0.04%
2023/10/11	25	338.90	17	335.56	331.00	8	21,100	0.04%
2023/10/06	2	317.75	3.4	321.26	323.00	-1.4	21,221	-0.01%
2023/10/05	21	315.69	41	316.71	321.00	-20	21,269	-0.09%
2023/10/04	6	301.67	5	300.50	303.00	1	21,347	0.00%
2023/10/03	4	309.38	3	309.00	304.00	1	21,588	0.00%
2023/10/02	14	312.61	11	313.73	312.50	3	21,981	0.01%
2023/09/28	26	310.42	17	306.53	306.00	9	22,153	0.04%
2023/09/27	25	301.28	15	301.40	306.00	10	22,691	0.04%
2023/09/26	26.3	305.69	17	308.65	303.00	9.3	22,997	0.04%
2023/09/25	12.1	310.13	11.1	311.77	309.50	1	23,198	0.00%
2023/09/22	43.1	303.27	23	301.02	304.50	20.1	23,162	0.09%
2023/09/21	12.3	302.41	7	305.21	298.00	5.3	23,315	0.02%
2023/09/20	10.2	318.43	12	319.00	315.50	-1.8	23,080	-0.01%
2023/09/19	24.1	328.64	25	330.84	322.50	-0.9	23,122	0.00%
2023/09/18	4	340.63	2	344.00	344.50	2	23,117	0.01%
2023/09/15	18	350.64	130	359.96	338.00	-112	23,086	-0.49%	大賣/鉅額交易
2023/09/14	75	356.95	6	356.50	356.50	69	22,723	0.30%
2023/09/13	19.1	336.77	13	338.19	348.00	6.1	22,482	0.03%
2023/09/12	15.1	340.65	18	335.11	325.50	-2.9	22,316	-0.01%
2023/09/11	14	352.89	10	348.80	346.50	4	22,193	0.02%
2023/09/08	17	359.38	24.3	360.55	360.00	-7.3	21,987	-0.03%
2023/09/07	10.2	366.75	12.2	364.88	369.50	-2.1	21,976	-0.01%
2023/09/06	19	368.84	21.6	358.16	367.00	-2.5	21,685	-0.01%
2023/09/05	12.2	348.71	10	352.00	357.00	2.2	21,301	0.01%
2023/09/04	15	341.90	10	341.25	345.00	5	21,044	0.02%
2023/09/01	15.1	345.95	13.2	346.57	335.00	1.9	20,849	0.01%
2023/08/31	4.2	346.69	3	346.33	345.00	1.2	20,501	0.01%
2023/08/30	7	348.86	9	347.78	342.00	-2	20,321	-0.01%
2023/08/29	21	339.45	19	333.03	335.50	2	19,928	0.01%
2023/08/28	4	332.63	3	332.50	335.00	1	19,742	0.01%
2023/08/25	7	337.29	24.1	335.63	334.00	-17.1	19,539	-0.09%
2023/08/24	35	344.41	28.5	335.51	333.00	6.5	19,248	0.03%
2023/08/23	21.1	339.08	22	337.57	340.50	-0.9	19,019	0.00%
2023/08/22	21.2	345.85	24	343.17	341.00	-2.8	18,776	-0.01%
2023/08/21	14.2	339.04	10.7	337.59	335.50	3.5	18,741	0.02%
2023/08/18	23.8	344.08	17	340.91	328.00	6.8	18,462	0.04%
2023/08/17	22.1	356.40	28	355.91	357.00	-6	17,899	-0.03%
2023/08/16	14.1	335.96	29	335.02	341.00	-14.9	17,419	-0.09%
2023/08/15	8	321.88	10.6	327.41	334.00	-2.6	17,012	-0.02%
2023/08/14	4	300.63	15	302.63	304.00	-11	16,725	-0.07%
2023/08/11	10	292.65	9	294.44	293.50	1	16,465	0.01%
2023/08/10	0	0.00	2	283.96	280.00	-2	16,235	-0.01%
2023/08/09	2	301.00	18	302.56	301.00	-16	16,253	-0.10%
2023/08/08	9.1	296.90	13	295.57	295.50	-3.9	16,287	-0.02%
2023/08/07	2.5	294.17	1.9	293.89	307.50	0.6	16,315	0.00%
2023/08/04	15.5	270.83	1.2	270.92	281.50	14.3	16,299	0.09%
2023/08/02	4.5	290.81	2	281.20	281.00	2.5	16,296	0.02%
2023/08/01	0.4	316.93	0.5	320.44	312.00	-0.1	16,305	0.00%
2023/07/31	5.8	315.34	8	320.75	326.00	-2.2	16,364	-0.01%
2023/07/28	29	319.95	12	319.21	319.50	17	16,321	0.10%
2023/07/27	28.1	314.87	14.5	325.79	331.00	13.6	16,358	0.08%
2023/07/26	6	346.67	9	343.89	340.00	-3	16,321	-0.02%
2023/07/25	2	379.25	6.6	379.42	377.50	-4.6	16,440	-0.03%
2023/07/24	24.2	388.29	11.1	380.45	377.50	13.1	16,601	0.08%
2023/07/21	34	351.94	12.1	365.62	379.50	21.9	16,376	0.13%
2023/07/20	34.1	339.00	18	340.47	345.00	16.1	15,962	0.10%
2023/07/19	55.1	331.89	51.1	335.47	329.00	3.9	15,782	0.03%
2023/07/18	20.6	321.37	19.1	321.21	314.00	1.5	15,305	0.01%
2023/07/17	6	313.67	4.1	314.95	319.00	1.9	14,809	0.01%
2023/07/14	7	277.93	124	286.95	295.00	-117	14,264	-0.82%	大賣/鉅額交易
2023/07/13	204.1	279.68	45	275.22	268.50	159.1	13,808	1.15%	大買/鉅額交易
2023/07/12	5.1	259.61	7	261.14	260.50	-1.9	13,253	-0.01%
2023/07/11	104.1	266.25	25.1	263.08	262.00	79	13,097	0.60%	大買/
2023/07/10	36	251.76	16	252.03	253.50	20	12,812	0.16%
2023/07/07	30	246.10	22.3	245.93	244.50	7.7	12,591	0.06%
2023/07/06	14	254.43	18	257.17	253.50	-4	12,163	-0.03%
2023/07/05	15	257.37	10.2	254.18	255.50	4.8	11,910	0.04%
2023/07/04	9.1	240.99	11.2	245.01	250.50	-2.1	11,417	-0.02%
2023/07/03	9	225.44	9.6	227.49	228.00	-0.6	11,054	-0.01%
2023/06/30	4	210.88	1	211.00	211.00	3	10,835	0.03%
2023/06/29	4	213.00	5	210.50	210.00	-1	10,851	-0.01%
2023/06/28	1	200.50	1	204.48	201.00	0	10,717	0.00%
2023/06/27	1	199.50	1	204.00	198.00	0	11,051	0.00%
2023/06/26	2	204.25	5	202.21	202.00	-3	11,102	-0.03%
2023/06/21	0	0.00	0.1	193.29	199.00	-0.1	11,496	0.00%
2023/06/20	2	196.00	34	197.75	196.00	-32	11,548	-0.28%
2023/06/19	0	0.00	1	197.98	196.50	-1	11,706	-0.01%
2023/06/16	1	192.00	6	194.33	193.00	-5	11,603	-0.04%
2023/06/15	10.1	190.99	19.2	189.90	190.00	-9.1	11,553	-0.08%
2023/06/14	2	186.50	4.3	187.41	186.00	-2.3	11,600	-0.02%
2023/06/13	5	181.20	16.2	185.97	187.50	-11.2	11,641	-0.10%
2023/06/12	0	0.00	2.2	175.27	174.50	-2.2	11,506	-0.02%
2023/06/09	4	173.50	1	171.50	173.50	3	11,537	0.03%
2023/06/08	1	167.50	1	168.00	168.50	0	11,624	0.00%
2023/06/07	0	0.00	5	172.00	172.00	-5	11,779	-0.04%
2023/06/06	7	170.64	0	0.00	170.50	7	12,282	0.06%
2023/06/05	0	0.00	8	173.13	173.00	-8	12,355	-0.06%
2023/06/02	4	173.12	0	0.00	172.00	4	12,416	0.03%
2023/06/01	2	170.00	0	0.00	173.00	2	12,476	0.02%
2023/05/31	1	171.50	1	171.50	171.50	0	12,750	0.00%
2023/05/30	9.1	171.55	1	170.00	172.50	8.1	12,802	0.06%
2023/05/29	13	174.65	5.1	174.70	173.50	7.9	12,820	0.06%
2023/05/26	9	172.78	1	168.53	168.50	8	12,907	0.06%
2023/05/25	5	173.60	12.1	171.84	170.50	-7.1	13,281	-0.05%
2023/05/24	2	167.00	0	0.00	167.00	2	13,602	0.01%
2023/05/23	2	172.00	0	0.00	171.00	2	13,714	0.01%
2023/05/22	5	169.30	3	168.50	168.50	2	13,833	0.01%
2023/05/19	8	172.06	0	0.00	172.00	8	13,863	0.06%
2023/05/18	2	168.25	0	0.00	167.50	2	13,979	0.01%
2023/05/17	7.1	165.72	4	163.13	166.50	3.1	14,073	0.02%
2023/05/16	0	163.50	1	165.96	162.00	-1	14,134	-0.01%
2023/05/15	5	163.10	1	163.50	164.50	4	14,162	0.03%
2023/05/12	0	0.00	5	166.50	167.00	-5	14,331	-0.03%
2023/05/11	4	166.62	0	0.00	164.50	4	14,585	0.03%
2023/05/10	3	169.50	4	168.50	169.50	-1	15,086	-0.01%
2023/05/09	1	168.48	2	166.75	168.00	-1	15,223	-0.01%
2023/05/08	0	169.00	0	0.00	168.50	0	15,458	0.00%
2023/05/05	3	170.00	8	168.25	170.00	-5	16,178	-0.03%
2023/05/04	0	167.00	0	0.00	169.00	0	16,439	0.00%
2023/05/03	2	167.00	0	0.00	166.00	2	16,616	0.01%
2023/05/02	2	170.01	0	0.00	170.00	2	16,586	0.01%
2023/04/28	8	164.25	0	0.00	164.00	8	16,619	0.05%
2023/04/27	1	161.50	2	162.25	160.00	-1	16,470	-0.01%
2023/04/26	6	159.83	0	0.00	158.50	6	16,309	0.04%
2023/04/25	4	173.60	0	0.00	171.00	4	15,999	0.03%
2023/04/24	4	177.50	9.1	177.28	177.00	-5	15,830	-0.03%
2023/04/21	2	184.51	0	0.00	184.50	2	15,754	0.01%
2023/04/20	1	187.00	1	190.00	191.00	0	15,770	0.00%
2023/04/19	4.1	189.51	0	0.00	188.50	4.1	15,884	0.03%
2023/04/18	0	0.00	3	196.33	191.50	-3	15,912	-0.02%
2023/04/17	0	0.00	1	194.00	194.50	-1	15,967	-0.01%
2023/04/14	9	193.17	3	193.83	194.50	6	16,057	0.04%
2023/04/13	12	192.42	2	191.50	192.00	10	16,143	0.06%
2023/04/12	14	197.43	13.8	195.97	196.50	0.3	16,172	0.00%
2023/04/11	3	197.67	4	197.25	197.50	-1	16,198	-0.01%
2023/04/10	1.1	200.55	1	200.00	199.50	0.1	16,385	0.00%
2023/04/07	3	201.17	7.1	201.08	200.00	-4.1	16,361	-0.03%
2023/04/06	2.1	197.71	0	0.00	201.00	2.1	16,255	0.01%
2023/03/31	1	195.00	8	194.31	196.50	-7	16,126	-0.04%
2023/03/30	2	192.25	2	191.25	193.00	0	16,015	0.00%
2023/03/29	20	190.88	16	192.03	189.00	4	15,899	0.03%
2023/03/28	5	195.83	3	201.33	195.50	2	15,737	0.01%
2023/03/27	10.1	212.75	4	212.00	209.00	6.1	15,297	0.04%
2023/03/24	15.1	212.00	18.3	214.56	215.50	-3.2	15,057	-0.02%
2023/03/23	4	199.00	1.1	201.36	198.50	3	14,498	0.02%
2023/03/22	3.1	198.46	8.5	198.30	200.50	-5.5	14,533	-0.04%
2023/03/20	2.1	195.95	1	195.00	191.00	1.1	14,384	0.01%
2023/03/17	21	193.60	5	193.80	194.50	16	14,410	0.11%
2023/03/16	6.1	186.21	8	188.44	188.00	-1.9	14,186	-0.01%
2023/03/15	4.1	192.87	4	193.63	190.50	0.1	14,175	0.00%
2023/03/14	0	0.00	1	187.50	187.50	-1	14,093	-0.01%
2023/03/13	1	186.00	0	0.00	186.50	1	14,174	0.01%
2023/03/10	7	189.50	3	186.67	187.00	4	14,176	0.03%
2023/03/09	14	197.75	3	197.83	194.00	11	14,405	0.08%
2023/03/08	6	187.42	12	189.33	191.00	-6	13,983	-0.04%
2023/03/07	6	187.50	0	0.00	187.50	6	13,967	0.04%
2023/03/03	3.1	188.55	6	193.67	188.50	-3	14,115	-0.02%
2023/03/02	0	0.00	11	186.91	186.00	-11	14,220	-0.08%
2023/03/01	10	186.00	0	0.00	186.00	10	14,266	0.07%
2023/02/24	1.3	190.62	2.1	191.33	185.50	-0.8	14,319	-0.01%
2023/02/23	6.1	189.10	5	189.71	188.50	1	14,153	0.01%
2023/02/22	10.5	187.25	2	183.75	181.00	8.5	14,009	0.06%
2023/02/21	1	196.00	56	198.04	200.50	-55	13,748	-0.40%
2023/02/20	53	196.47	0.6	196.82	195.00	52.4	13,831	0.38%
2023/02/16	51	198.97	52	200.38	200.50	-1	14,445	-0.01%
2023/02/15	5	191.50	5	191.00	193.00	0	14,704	0.00%
2023/02/14	3	195.33	1	194.50	192.00	2	14,749	0.01%
2023/02/13	0	195.00	3	193.33	193.50	-3	15,074	-0.02%
2023/02/10	5	195.10	15	194.93	193.50	-10	15,370	-0.07%
2023/02/09	10.2	203.15	9	198.72	198.50	1.2	15,653	0.01%
2023/02/08	14	200.93	22	200.32	199.00	-8	15,573	-0.05%
2023/02/07	4.1	188.77	4	190.25	191.50	0.1	15,221	0.00%
2023/02/06	1	192.50	1	188.50	190.00	0	15,323	0.00%
2023/02/03	25.1	193.85	20	193.25	194.50	5.1	15,369	0.03%
2023/02/02	4	180.13	4	182.38	184.00	0	14,907	0.00%
2023/02/01	15	176.67	15	176.83	175.50	0	15,396	0.00%
2023/01/31	0.1	169.00	3	169.50	169.50	-2.9	15,627	-0.02%
2023/01/30	4	166.63	3	168.50	168.50	1	16,331	0.01%
2023/01/17	0.1	159.50	0	0.00	160.00	0.1	17,101	0.00%
2023/01/16	1	158.50	0	0.00	159.50	1	17,567	0.01%
2023/01/13	0.1	158.00	1	162.50	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	1.1	159.38	1	161.00	161.00	0.1	18,752	0.00%
2023/01/10	3	159.00	3	159.83	160.00	0	19,182	0.00%
2023/01/09	10	157.95	12	158.28	158.50	-2	19,639	-0.01%
2023/01/06	0	0.00	2	150.50	151.00	-2	19,950	-0.01%
2023/01/05	8	148.88	8	147.38	147.00	0	20,375	0.00%
2023/01/04	1	147.50	1	148.00	149.00	0	20,876	0.00%
2023/01/03	0	0.00	1	147.00	147.00	-1	21,203	0.00%
2022/12/30	7	146.86	9	144.22	142.50	-2	21,448	-0.01%
2022/12/29	1	146.00	2	144.75	145.50	-1	21,795	0.00%
2022/12/28	45	143.95	41	144.07	145.00	4	22,145	0.02%
2022/12/27	6	152.00	8	154.06	156.50	-2	22,266	-0.01%
2022/12/26	4	153.13	2	155.00	152.00	2	22,770	0.01%
2022/12/23	0	0.00	1	158.50	159.00	-1	23,323	0.00%
2022/12/22	55	159.47	5	157.00	158.00	50	23,747	0.21%
2022/12/21	9	160.06	9	158.56	157.50	0	24,226	0.00%
2022/12/20	14	163.64	11	158.18	156.00	3	24,661	0.01%
2022/12/19	4	163.63	1	165.00	165.00	3	25,021	0.01%
2022/12/16	3	165.17	0	0.00	165.00	3	25,528	0.01%
2022/12/15	1	173.00	0	0.00	171.50	1	25,759	0.00%
2022/12/14	2	166.25	10	171.35	173.00	-8	25,800	-0.03%
2022/12/13	1	167.50	2	164.00	164.00	-1	25,794	0.00%
2022/12/12	4	162.88	2	163.50	164.00	2	25,943	0.01%
2022/12/09	2	169.25	4	170.75	168.50	-2	26,462	-0.01%
2022/12/08	3	170.00	3	170.00	167.00	0	26,667	0.00%
2022/12/07	6	171.17	3	175.00	170.00	3	26,854	0.01%
2022/12/06	3	177.00	1	176.50	175.50	2	26,928	0.01%
2022/12/05	4	179.25	45	180.63	178.00	-41	27,113	-0.15%
2022/12/02	18	178.00	1	176.50	176.50	17	27,347	0.06%
2022/12/01	32	178.42	12	176.79	175.50	20	27,536	0.07%
2022/11/30	0	0.00	5	169.40	168.50	-5	27,497	-0.02%
2022/11/29	4	166.13	3	166.17	165.50	1	27,732	0.00%
2022/11/28	0	0.00	3	168.17	168.50	-3	28,144	-0.01%
2022/11/25	5	169.20	1	167.50	167.50	4	28,344	0.01%
2022/11/24	6	171.83	8	172.13	172.00	-2	28,350	-0.01%
2022/11/23	8	167.75	7	164.29	163.50	1	28,343	0.00%
2022/11/22	1	164.50	1	165.50	166.50	0	28,707	0.00%
2022/11/21	7	166.86	6	166.00	164.00	1	29,182	0.00%
2022/11/18	6	169.83	4	166.88	166.00	2	29,702	0.01%
2022/11/17	15	167.87	21	169.12	170.50	-6	29,817	-0.02%
2022/11/16	4	166.00	24	165.31	167.00	-20	30,017	-0.07%
2022/11/15	8	165.13	4	166.00	167.00	4	30,214	0.01%
2022/11/14	6	161.50	10	162.30	163.50	-4	30,634	-0.01%
2022/11/11	9	159.33	11	160.36	156.50	-2	31,097	-0.01%
2022/11/10	9	150.44	4	150.50	150.50	5	30,971	0.02%
2022/11/09	14	151.43	16	153.38	150.50	-2	31,293	-0.01%
2022/11/08	1	152.00	2	152.25	147.00	-1	31,812	0.00%
2022/11/07	2	145.00	17	148.71	149.00	-15	32,171	-0.05%
2022/11/04	17	142.76	10	142.10	142.50	7	31,967	0.02%
2022/11/03	8	144.50	13	144.58	144.00	-5	31,985	-0.02%
2022/11/02	24	146.40	22	146.93	145.50	2	32,066	0.01%
2022/11/01	56	143.75	53	144.18	146.50	3	32,164	0.01%
2022/10/31	6	143.08	3	142.33	142.00	3	32,256	0.01%
2022/10/28	10	141.20	7	141.21	139.50	3	32,356	0.01%
2022/10/27	164	135.89	163	136.27	138.00	1	31,865	0.00%	大買/大賣/
2022/10/26	9	135.72	9	136.22	133.50	0	31,835	0.00%
2022/10/25	9	133.00	9	136.50	139.50	0	31,506	0.00%
2022/10/24	1	132.50	4.1	131.95	134.50	-3.1	31,060	-0.01%
2022/10/21	3	124.83	1	125.00	122.50	2	31,495	0.01%
2022/10/20	7	124.36	13	123.65	127.00	-6	32,320	-0.02%
2022/10/19	6	131.08	8	129.63	125.00	-2	32,200	-0.01%
2022/10/18	12	133.54	2	130.50	130.50	10	32,249	0.03%
2022/10/17	3.1	128.31	5	129.20	131.50	-1.9	32,783	-0.01%
2022/10/14	5	127.50	8	129.25	130.00	-3	33,031	-0.01%
2022/10/13	8	120.25	3	123.35	118.50	5	33,153	0.01%
2022/10/12	65	123.01	68	122.27	122.00	-3	33,056	-0.01%
2022/10/11	2	129.00	7	127.36	127.00	-5	33,018	-0.02%
2022/10/07	1	139.00	3	137.17	136.50	-2	32,849	-0.01%
2022/10/06	8	136.25	8	138.56	140.00	0	32,872	0.00%
2022/10/05	10	138.80	6	137.75	133.50	4	32,704	0.01%
2022/10/04	8	138.38	12	137.46	137.50	-4	32,381	-0.01%
2022/10/03	6	137.42	0	0.00	135.50	6	32,180	0.02%
2022/09/30	6	131.33	2	124.75	134.00	4	32,572	0.01%
2022/09/29	10	128.60	9	131.44	127.00	1	32,663	0.00%
2022/09/28	3	133.83	2	131.50	127.50	1	32,739	0.00%
2022/09/27	8	134.69	4	135.50	134.50	4	32,704	0.01%
2022/09/26	4	139.25	7	141.21	136.00	-3	32,637	-0.01%
2022/09/23	15	152.93	12	146.75	145.50	3	32,650	0.01%
2022/09/22	5	151.60	3	153.00	156.00	2	32,479	0.01%
2022/09/21	1	153.00	1	152.50	152.50	0	32,515	0.00%
2022/09/20	1	152.50	1	151.50	152.00	0	32,776	0.00%
2022/09/19	2	154.00	1	154.00	152.50	1	32,932	0.00%
2022/09/16	21	157.45	20	157.50	153.50	1	33,125	0.00%
2022/09/15	3	162.50	0	0.00	161.00	3	33,151	0.01%
2022/09/14	8	169.63	3	170.00	169.50	5	33,183	0.02%
2022/09/13	3	176.67	4	175.63	176.00	-1	33,222	0.00%
2022/09/12	16	178.19	3	178.50	173.00	13	33,278	0.04%
2022/09/08	14	176.36	13	175.42	175.50	1	33,482	0.00%
2022/09/07	5	177.00	8	175.63	176.00	-3	33,488	-0.01%
2022/09/06	10	175.75	8	180.31	175.50	2	33,699	0.01%
2022/09/05	4	184.51	6	183.25	179.50	-2	33,603	-0.01%
2022/09/02	20	188.00	11	188.23	188.00	9	33,488	0.03%
2022/09/01	11	185.86	12	183.54	181.00	-1	33,293	0.00%
2022/08/31	7	189.00	5	188.00	187.00	2	33,223	0.01%
2022/08/30	7	189.79	6	189.67	188.50	1	33,343	0.00%
2022/08/29	8	184.00	23	183.74	190.00	-15	33,178	-0.05%
2022/08/26	21	199.29	12	196.71	191.00	9	33,079	0.03%
2022/08/25	12	194.88	16	195.94	195.00	-4	32,887	-0.01%
2022/08/24	14	189.75	29	189.62	186.00	-15	32,679	-0.05%
2022/08/23	35	184.81	11	187.32	190.50	24	32,474	0.07%
2022/08/22	14	190.61	10	190.75	186.00	4	32,316	0.01%
2022/08/19	45	194.04	57.6	193.75	189.50	-12.6	32,358	-0.04%
2022/08/18	58	188.51	68	186.38	189.00	-10	31,931	-0.03%
2022/08/17	16	177.44	18	176.17	175.50	-2	31,262	-0.01%
2022/08/16	20	179.08	28	177.18	175.50	-8	31,269	-0.03%
2022/08/15	40	175.55	40.6	177.51	178.00	-0.6	31,286	0.00%
2022/08/12	13	161.77	24	164.88	170.50	-11	30,694	-0.04%
2022/08/11	8.4	154.62	9	156.00	155.00	-0.6	30,349	0.00%
2022/08/10	1.1	151.36	3	149.00	149.00	-1.9	30,681	-0.01%
2022/08/09	9.5	153.43	5	154.30	154.50	4.5	30,843	0.01%
2022/08/08	45	155.29	32	155.13	154.50	13	31,057	0.04%
2022/08/05	8	155.31	11	156.95	159.50	-3	31,147	-0.01%
2022/08/04	34	145.91	32	146.69	149.00	2	31,240	0.01%
2022/08/03	1	151.50	1	151.00	148.50	0	31,290	0.00%
2022/08/02	1	151.50	3	149.00	151.50	-2	31,482	-0.01%
2022/08/01	36.2	154.96	34	155.16	153.00	2.2	31,442	0.01%
2022/07/29	2	155.75	10	156.45	156.00	-8	31,376	-0.03%
2022/07/28	6	159.33	34	164.51	155.50	-28	31,475	-0.09%
2022/07/27	23	168.35	6	167.42	163.00	17	30,798	0.06%
2022/07/26	3	179.17	3	177.83	177.50	0	29,889	0.00%
2022/07/25	46	179.91	45	180.68	181.50	1	29,826	0.00%
2022/07/22	44	181.76	43	182.09	180.50	1	29,766	0.00%
2022/07/21	63	166.55	41	171.61	179.00	22	29,265	0.08%
2022/07/20	15	160.87	22	161.89	163.00	-7	28,744	-0.02%
2022/07/19	18	155.56	9	156.94	154.00	9	28,522	0.03%
2022/07/18	14	158.57	12	160.29	158.00	2	28,377	0.01%
2022/07/15	7	153.50	4	152.25	152.50	3	28,062	0.01%
2022/07/14	5	145.50	32	147.52	150.00	-27	28,107	-0.10%
2022/07/13	14	153.64	9	152.94	146.50	5	27,985	0.02%
2022/07/12	8	158.00	6	158.00	150.00	2	28,075	0.01%
2022/07/11	11	166.73	0	0.00	162.00	11	28,455	0.04%
2022/07/08	41	168.76	22	168.02	165.00	19	28,630	0.07%
2022/07/07	13	166.12	13	169.38	174.00	0	28,007	0.00%
2022/07/06	3	161.50	0	0.00	160.50	3	27,834	0.01%
2022/07/05	3	166.00	2	174.25	174.00	1	27,750	0.00%
2022/07/04	0	0.00	1	172.00	172.50	-1	27,851	0.00%
2022/07/01	0	0.00	2	177.50	172.00	-2	27,944	-0.01%
2022/06/30	16	188.50	11	189.45	191.00	5	27,826	0.02%
2022/06/29	1	194.50	2	194.25	194.50	-1	27,816	0.00%
2022/06/27	4	198.38	5	199.60	198.00	-1	28,067	0.00%
2022/06/24	2	187.75	2	187.75	187.50	0	28,540	0.00%
2022/06/23	7	190.14	13	188.08	190.00	-6	28,676	-0.02%
2022/06/22	5	194.00	4	199.00	186.50	1	28,328	0.00%
2022/06/21	7	201.86	7	201.86	207.00	0	28,133	0.00%
2022/06/20	0	0.00	5	206.00	201.50	-5	28,206	-0.02%
2022/06/17	6	208.92	51	209.61	209.00	-45	28,277	-0.16%
2022/06/16	56	233.93	3	225.50	214.50	53	28,039	0.19%
2022/06/15	3	229.83	11	232.59	228.50	-8	28,074	-0.03%
2022/06/14	3	226.33	2	226.25	225.50	1	28,220	0.00%
2022/06/13	1	218.00	1	223.00	226.00	0	28,523	0.00%
2022/06/10	5	219.40	5	223.20	225.50	0	29,039	0.00%
2022/06/09	2	223.00	56	222.74	224.00	-54	29,291	-0.18%
2022/06/08	4	230.38	2	227.75	222.50	2	29,488	0.01%
2022/06/07	2	227.00	1	228.50	228.50	1	30,017	0.00%
2022/06/06	2	226.75	4	229.50	231.50	-2	30,785	-0.01%
2022/06/02	5	227.60	3	225.50	226.00	2	31,348	0.01%
2022/06/01	12	241.92	9	244.06	238.00	3	31,717	0.01%
2022/05/31	4.2	238.44	5	236.50	240.50	-0.8	31,931	0.00%
2022/05/30	2	238.75	4	237.75	242.00	-2	32,963	-0.01%
2022/05/27	3	239.33	2	238.50	231.00	1	33,710	0.00%
2022/05/26	3	248.00	1	254.50	238.50	2	34,303	0.01%
2022/05/25	12	252.75	14	252.50	255.00	-2	34,805	-0.01%
2022/05/24	4	254.25	0	0.00	250.00	4	35,532	0.01%
2022/05/23	4	270.75	4	273.25	257.50	0	36,322	0.00%
2022/05/20	5	270.00	3	269.17	269.50	2	36,532	0.01%
2022/05/19	4	259.63	6	266.08	269.50	-2	36,484	-0.01%
2022/05/18	17	266.06	17	266.79	268.00	0	36,532	0.00%
2022/05/17	7	253.79	6	252.67	255.00	1	36,520	0.00%
2022/05/16	16	266.03	13	258.42	252.50	3	37,163	0.01%
2022/05/13	3	261.00	4	261.88	257.00	-1	37,394	0.00%
2022/05/12	5	258.00	4	255.50	254.50	1	37,471	0.00%
2022/05/11	2	254.00	3	256.67	257.50	-1	37,788	0.00%
2022/05/10	3	249.00	3	251.83	255.00	0	37,985	0.00%
2022/05/09	5	253.19	20	263.15	246.50	-15	38,497	-0.04%
2022/05/06	23	274.91	2	274.00	272.00	21	38,829	0.05%
2022/05/05	6	280.83	9.1	278.22	286.00	-3.1	38,763	-0.01%
2022/05/04	3	266.33	0	0.00	262.50	3	38,558	0.01%
2022/04/29	1	263.50	2	266.50	260.50	-1	38,955	0.00%
2022/04/28	9	252.17	11	259.23	260.00	-2	38,880	-0.01%
2022/04/27	9	244.67	8	247.69	252.50	1	38,898	0.00%
2022/04/26	1	243.00	4	245.25	242.50	-3	38,817	-0.01%
2022/04/25	0	0.00	1.5	249.00	248.50	-1.5	39,070	0.00%
2022/04/22	0.1	264.00	0	0.00	267.50	0.1	39,245	0.00%
2022/04/21	4	275.50	2	278.00	275.00	2	39,660	0.01%
2022/04/20	7	270.86	6	274.17	276.50	1	39,824	0.00%
2022/04/19	5	275.80	2	271.00	268.50	3	39,943	0.01%
2022/04/18	2	266.75	2	269.00	272.50	0	40,018	0.00%
2022/04/15	1	262.00	3	261.17	265.50	-2	40,260	0.00%
2022/04/14	1	282.50	0	0.00	281.50	1	40,341	0.00%
2022/04/13	5	286.50	6	288.50	289.50	-1	40,256	0.00%
2022/04/12	10	282.25	10	282.80	281.50	0	40,177	0.00%
2022/04/11	2	288.00	0	0.00	281.00	2	39,911	0.01%
2022/04/08	2	299.75	5	302.40	301.50	-3	39,727	-0.01%
2022/04/07	3	304.50	2	299.25	296.00	1	39,457	0.00%
2022/04/06	6	313.42	7	315.71	317.00	-1	39,182	0.00%
2022/04/01	1	307.00	1	308.50	312.00	0	39,128	0.00%
2022/03/31	2	312.25	3	313.50	305.50	-1	39,374	0.00%
2022/03/30	17	321.24	13	319.98	312.50	4	39,541	0.01%
2022/03/29	7	317.43	19	320.47	322.50	-12	39,675	-0.03%
2022/03/28	10	299.85	9	301.61	311.00	1	40,065	0.00%
2022/03/25	2	295.50	2	293.73	296.00	0	40,418	0.00%
2022/03/24	5	286.10	5	288.80	287.50	0	40,965	0.00%
2022/03/23	7	293.14	19	291.82	284.00	-12	42,365	-0.03%
2022/03/22	29	286.43	8	287.75	282.00	21	42,972	0.05%
2022/03/21	3	278.50	9	280.44	274.50	-6	43,100	-0.01%
2022/03/18	7.2	274.76	3	276.00	273.00	4.2	43,130	0.01%
2022/03/17	3	273.83	6	274.08	275.00	-3	42,942	-0.01%
2022/03/16	4	262.50	12	257.92	255.00	-8	42,428	-0.02%
2022/03/15	2	283.25	7.1	261.77	260.50	-5.1	42,269	-0.01%
2022/03/14	35	291.73	34	292.75	286.00	1	42,126	0.00%
2022/03/11	15.5	281.87	15	284.37	287.00	0.5	41,766	0.00%
2022/03/10	33	283.62	28	284.32	281.00	5	41,630	0.01%
2022/03/09	53	280.99	47	279.85	275.00	6	41,146	0.01%
2022/03/08	13	289.77	12	280.58	273.50	1	40,380	0.00%
2022/03/07	10	282.90	9	287.56	287.50	1	39,594	0.00%
2022/03/04	5	300.30	7.5	296.37	288.00	-2.5	39,069	-0.01%
2022/03/03	13	316.15	16	317.91	312.00	-3	38,732	-0.01%
2022/03/02	37	297.85	36.2	298.24	307.00	0.8	37,914	0.00%
2022/03/01	13	283.42	20	283.35	299.50	-7	37,091	-0.02%
2022/02/25	4	263.63	21	269.12	272.50	-17	36,252	-0.05%
2022/02/24	6.1	248.17	6	247.17	248.00	0.1	35,583	0.00%
2022/02/23	27	240.81	9	242.22	245.00	18	34,753	0.05%
2022/02/22	9.2	239.79	3	237.67	233.50	6.2	33,923	0.02%
2022/02/21	6	233.92	9	234.83	239.00	-3	33,503	-0.01%
2022/02/18	6	235.42	4	236.00	238.50	2	33,774	0.01%
2022/02/17	3	234.33	2	233.50	233.00	1	33,898	0.00%
2022/02/16	14	245.11	4	247.75	243.00	10	33,682	0.03%
2022/02/15	8.5	237.53	11	238.73	232.00	-2.5	33,336	-0.01%
2022/02/14	5	232.80	2	231.00	231.00	3	33,092	0.01%
2022/02/11	213	245.99	212.6	246.32	244.00	0.4	33,159	0.00%	大買/大賣/
2022/02/10	9	238.56	9	240.00	234.00	0	32,875	0.00%
2022/02/09	10	234.80	11	235.41	236.50	-1	32,706	0.00%
2022/02/08	3	212.83	8	219.75	224.00	-5	32,424	-0.02%
2022/02/07	21	207.57	71	198.35	209.50	-50	32,386	-0.15%
2022/01/26	3	206.50	3	204.00	199.50	0	32,810	0.00%
2022/01/25	2.4	210.71	2	212.00	205.50	0.4	33,233	0.00%
2022/01/24	4	209.25	1	214.00	213.50	3	33,695	0.01%
2022/01/21	1.2	216.25	2	214.75	216.00	-0.8	34,692	0.00%
2022/01/20	2	217.00	2	216.50	219.00	0	35,430	0.00%
2022/01/18	54	215.97	6	216.92	209.00	48	36,701	0.13%
2022/01/17	6	211.00	4	212.50	214.50	2	37,392	0.01%
2022/01/14	1	204.50	2	204.75	213.00	-1	37,851	0.00%
2022/01/13	1	196.50	2	200.00	200.50	-1	38,128	0.00%
2022/01/12	5	199.20	3	201.17	200.50	2	38,678	0.01%
2022/01/11	2	203.25	1	199.00	199.00	1	39,898	0.00%
2022/01/10	3	205.67	8	206.44	207.00	-5	40,656	-0.01%
2022/01/07	5	209.70	3	218.83	199.00	2	41,496	0.00%
2022/01/06	0	0.00	1	207.00	211.00	-1	41,693	0.00%
2022/01/04	2	226.00	10	230.50	221.00	-8	44,346	-0.02%
2022/01/03	3	231.83	2	226.00	226.00	1	44,732	0.00%
2021/12/30	3	239.83	3	237.83	239.00	0	44,982	0.00%
2021/12/29	2	239.50	3	238.33	238.00	-1	44,942	0.00%
2021/12/28	5	240.80	5	241.20	245.50	0	45,334	0.00%
2021/12/27	13	252.00	3	254.00	238.50	10	45,452	0.02%
2021/12/24	24	246.40	21	247.29	249.00	3	45,182	0.01%
2021/12/23	5	247.50	14	248.75	243.00	-9	45,107	-0.02%
2021/12/22	33	242.82	53	243.48	243.00	-20	44,945	-0.04%
2021/12/21	87	226.34	109	227.09	238.50	-22	44,416	-0.05%	大賣/
2021/12/20	51	226.16	66	226.69	217.00	-15	43,896	-0.03%
2021/12/17	45	221.77	29	223.41	225.50	16	43,928	0.04%
2021/12/16	58	208.41	8	211.69	217.50	50	42,868	0.12%
2021/12/15	2	181.50	9	189.72	198.00	-7	42,239	-0.02%
2021/12/14	7	180.93	1	183.00	180.00	6	42,330	0.01%
2021/12/13	2	187.00	3	190.17	194.00	-1	43,128	0.00%
2021/12/10	3	189.50	2	190.00	187.50	1	43,465	0.00%
2021/12/09	6	190.83	8	194.94	188.50	-2	44,281	0.00%
2021/12/08	3	188.83	9	188.94	194.50	-6	44,790	-0.01%
2021/12/07	5	178.60	4	176.25	177.00	1	44,992	0.00%
2021/12/06	5	180.10	1	182.00	178.50	4	45,320	0.01%
2021/12/03	3	191.00	3	190.50	190.00	0	45,555	0.00%
2021/12/02	19	187.39	20	184.50	184.50	-1	45,714	0.00%
2021/12/01	7	186.07	6	186.42	187.00	1	45,984	0.00%
2021/11/30	6	185.50	6	187.67	186.00	0	46,512	0.00%
2021/11/29	24	175.65	24	179.98	183.00	0	47,677	0.00%
2021/11/26	11	177.64	15	179.30	182.00	-4	48,042	-0.01%
2021/11/25	3	179.00	3	180.50	176.50	0	47,917	0.00%
2021/11/24	3	180.33	2	179.00	179.00	1	47,883	0.00%
2021/11/23	7	184.29	5	184.40	184.50	2	48,613	0.00%
2021/11/22	1	188.50	2	188.50	190.00	-1	48,686	0.00%
2021/11/19	9	197.50	7	193.71	190.50	2	48,565	0.00%
2021/11/18	9	198.28	2	196.00	196.00	7	48,409	0.01%
2021/11/17	2	204.25	8	199.75	206.00	-6	48,307	-0.01%
2021/11/16	1	195.50	4	202.38	193.50	-3	47,897	-0.01%
2021/11/15	3	196.67	2.5	198.60	198.50	0.5	47,378	0.00%
2021/11/12	2.3	195.04	7	201.36	189.00	-4.7	47,110	-0.01%
2021/11/11	8	194.31	9	190.11	191.00	-1	46,520	0.00%
2021/11/10	12	184.67	6	187.67	194.00	6	46,153	0.01%
2021/11/09	6	186.08	6	185.17	181.00	0	45,662	0.00%
2021/11/08	6	187.42	2	179.75	181.00	4	45,141	0.01%
2021/11/05	5	190.60	5	195.21	197.00	0	44,724	0.00%
2021/11/04	1	196.00	1	198.00	190.50	0	44,059	0.00%
2021/11/03	1	192.50	3.5	196.37	193.50	-2.5	43,471	-0.01%
2021/11/02	6	212.33	37	207.42	205.50	-31	43,072	-0.07%
2021/11/01	26	214.79	26	211.40	210.00	0	42,405	0.00%
2021/10/29	60.8	207.29	35	204.97	201.00	25.8	41,622	0.06%
2021/10/28	44	189.97	44	193.13	196.50	0	40,311	0.00%
2021/10/27	36	169.38	47.6	173.76	179.00	-11.6	39,421	-0.03%
2021/10/26	19	175.95	15.4	174.41	163.00	3.6	38,611	0.01%
2021/10/25	71.2	171.41	55	172.81	176.00	16.2	37,727	0.04%
2021/10/22	28	161.63	37.6	162.33	166.50	-9.6	36,525	-0.03%
2021/10/21	11	154.55	11	154.73	151.50	0	35,522	0.00%
2021/10/20	38	151.82	54	151.67	153.50	-16	34,614	-0.05%
2021/10/19	30.4	144.91	37	146.42	147.50	-6.6	33,683	-0.02%
2021/10/18	98	144.01	97	142.98	141.00	1	32,110	0.00%
2021/10/15	226	135.47	236	134.59	143.00	-10	31,001	-0.03%	大買/大賣/
2021/10/14	4	132.25	18	130.06	130.00	-14	29,551	-0.05%
2021/10/13	6.1	135.85	8	135.63	131.50	-1.9	28,779	-0.01%
2021/10/12	16	129.84	13	129.54	133.00	3	27,418	0.01%
2021/10/08	5	125.40	8	128.88	130.00	-3	25,623	-0.01%
2021/10/07	8	117.00	17	115.18	118.50	-9	25,160	-0.04%
2021/10/06	3	111.00	3	108.00	108.00	0	25,003	0.00%
2021/10/05	13	105.96	14	109.07	112.00	-1	25,354	0.00%
2021/10/04	2	111.00	10	111.15	109.00	-8	25,273	-0.03%
2021/10/01	2	108.50	16	111.06	107.50	-14	25,585	-0.05%
2021/09/30	8	114.75	55	114.96	115.00	-47	25,583	-0.18%
2021/09/29	22	115.18	6	113.50	115.00	16	25,693	0.06%
2021/09/28	18	116.61	25.1	118.72	120.50	-7.1	25,254	-0.03%
2021/09/27	21	117.86	25	117.96	114.50	-4	24,602	-0.02%
2021/09/24	95	118.12	84.4	119.78	118.00	10.6	24,250	0.04%
2021/09/23	10	114.00	34.3	114.88	115.50	-24.3	23,388	-0.10%
2021/09/22	17.2	109.14	1	109.00	106.00	16.2	23,034	0.07%
2021/09/17	6	111.92	68	111.54	114.00	-62	22,693	-0.27%
2021/09/16	13	114.88	25	115.30	112.50	-12	22,132	-0.05%
2021/09/15	25	112.06	9	111.39	111.50	16	21,085	0.08%
2021/09/14	60	111.93	15	112.23	115.00	45	20,608	0.22%
2021/09/13	87	111.89	21	111.24	109.00	66	19,661	0.34%
2021/09/10	54	108.14	20.2	106.64	110.50	33.8	18,802	0.18%
2021/09/09	15	100.48	16	98.29	100.50	-1	18,216	-0.01%
2021/09/08	13	96.50	4	97.83	93.40	9	17,894	0.05%
2021/09/07	4	102.50	11	101.70	98.30	-7	17,543	-0.04%
2021/09/06	21	110.40	22	112.55	109.00	-1	17,535	-0.01%
2021/09/03	25	111.28	13	110.92	110.00	12	17,809	0.07%
2021/09/02	41.5	110.29	37	111.24	109.00	4.5	17,265	0.03%
2021/09/01	9	106.00	8	105.25	109.00	1	15,914	0.01%
2021/08/31	3	99.20	13	99.79	99.20	-10	15,298	-0.07%
2021/08/30	10	104.05	16	102.63	103.00	-6	15,046	-0.04%
2021/08/27	31	105.21	15	105.40	103.50	16	15,000	0.11%
2021/08/26	3	103.67	5.1	103.51	104.00	-2.1	14,197	-0.01%
2021/08/25	0	0.00	3	95.23	94.80	-3	14,015	-0.02%
2021/08/24	12	96.14	20	97.16	94.30	-8	14,283	-0.06%
2021/08/23	9	94.81	129	93.54	94.40	-120	14,264	-0.84%	大賣/鉅額交易
2021/08/20	134	90.53	4	89.10	90.90	130	14,185	0.92%	大買/鉅額交易
2021/08/19	0	0.00	2	90.50	86.20	-2	14,118	-0.01%
2021/08/18	1	90.00	0	0.00	89.80	1	14,353	0.01%
2021/08/17	7	90.69	0	0.00	86.70	7	14,560	0.05%
2021/08/13	0	0.00	1	93.10	92.10	-1	14,543	-0.01%
2021/08/12	1	97.60	0	0.00	95.40	1	14,571	0.01%
2021/08/09	0	0.00	10	99.90	98.80	-10	14,657	-0.07%
2021/08/06	6	98.63	14	97.83	99.30	-8	14,668	-0.05%
2021/08/05	0	0.00	1.5	106.45	106.00	-1.5	14,479	-0.01%
2021/08/04	0	0.00	5.6	114.30	108.50	-5.6	14,651	-0.04%
2021/08/03	9	112.28	6	111.08	114.50	3	14,710	0.02%
2021/08/02	3	110.67	0	0.00	112.00	3	14,752	0.02%
2021/07/30	4	113.50	14	112.64	112.50	-10	14,891	-0.07%
2021/07/29	25	106.28	17	107.38	108.00	8	14,903	0.05%
2021/07/28	3	108.17	0	0.00	105.00	3	15,093	0.02%
2021/07/27	5	116.50	1	117.50	116.50	4	15,783	0.03%
2021/07/26	1	122.00	2	119.50	121.50	-1	16,255	-0.01%
2021/07/23	0	0.00	4	114.25	112.50	-4	17,371	-0.02%
2021/07/22	8	116.31	2	117.00	118.50	6	18,178	0.03%
2021/07/21	2	111.50	2	110.50	110.00	0	18,336	0.00%
2021/07/20	7	112.50	4	111.50	111.50	3	18,661	0.02%
2021/07/19	5	117.50	8	112.38	118.00	-3	18,678	-0.02%
2021/07/16	2	110.00	7	109.43	109.00	-5	18,767	-0.03%
2021/07/15	1	107.00	4	108.25	109.00	-3	18,898	-0.02%
2021/07/14	15	111.67	11	110.45	114.00	4	18,999	0.02%
2021/07/13	11	111.45	11	111.36	111.00	0	18,915	0.00%
2021/07/12	26	111.06	20	111.80	110.50	6	18,689	0.03%
2021/07/09	19	100.37	23.5	103.63	106.50	-4.5	18,206	-0.02%
2021/07/08	12.5	93.99	5	97.40	97.10	7.5	18,020	0.04%
2021/07/07	3	89.97	7.3	91.29	91.80	-4.3	17,495	-0.02%
2021/07/06	22	84.29	14	83.86	83.50	8	17,327	0.05%
2021/07/05	3	79.13	1.1	85.40	85.40	1.9	17,067	0.01%
2021/07/02	3	75.27	2	76.30	77.70	1	16,992	0.01%
2021/07/01	4	75.73	3	74.30	74.00	1	17,167	0.01%
2021/06/29	2	78.55	5	77.36	75.50	-3	17,130	-0.02%
2021/06/28	1	75.10	1	76.60	76.30	0	16,934	0.00%
2021/06/25	2	77.70	4	75.90	75.60	-2	16,899	-0.01%
2021/06/24	0	0.00	3	77.50	76.70	-3	16,852	-0.02%
2021/06/23	1	78.00	7	78.31	76.70	-6	16,816	-0.04%
2021/06/22	5	75.96	0	0.00	74.80	5	16,677	0.03%
2021/06/21	4	75.20	1	76.80	75.20	3	16,606	0.02%
2021/06/18	9	77.58	6	77.53	76.30	3	16,489	0.02%
2021/06/17	1	76.20	2	76.20	77.60	-1	16,286	-0.01%
2021/06/16	4	76.55	2	76.20	75.10	2	16,105	0.01%
2021/06/15	7	77.94	5	77.94	78.10	2	15,932	0.01%
2021/06/11	3	78.07	12	76.49	78.10	-9	15,368	-0.06%
2021/06/10	3	70.87	5	71.02	71.00	-2	14,589	-0.01%
2021/06/09	1	72.20	1	71.40	69.80	0	14,417	0.00%
2021/06/08	3	70.87	1	70.90	71.40	2	14,302	0.01%
2021/06/07	0	0.00	1	69.60	71.10	-1	14,221	-0.01%
2021/06/04	3	70.17	0	0.00	69.10	3	14,091	0.02%
2021/06/03	0	0.00	18	70.17	70.80	-18	13,914	-0.13%
2021/06/02	13	69.79	20	69.17	69.00	-7	13,719	-0.05%
2021/06/01	21	70.38	21	70.53	69.40	0	13,598	0.00%
2021/05/31	17	68.45	24	68.71	68.40	-7	13,283	-0.05%
2021/05/28	24	67.17	27	67.53	67.50	-3	13,129	-0.02%
2021/05/27	13	66.41	11	66.31	65.60	2	13,009	0.02%
2021/05/26	13	67.25	8	67.31	66.30	5	12,918	0.04%
2021/05/25	31	65.00	59	64.66	67.50	-28	12,631	-0.22%
2021/05/24	10	61.86	5	60.20	61.40	5	12,312	0.04%
2021/05/21	90	60.20	6	59.85	59.80	84	12,295	0.68%
2021/05/20	35	59.93	14	60.10	58.80	21	12,298	0.17%
2021/05/19	1	58.40	1	58.10	58.20	0	12,244	0.00%
2021/05/18	12	56.84	16	57.38	58.50	-4	12,109	-0.03%
2021/05/17	0	0.00	19	53.52	53.20	-19	12,039	-0.16%
2021/05/14	1	61.30	1	58.10	57.60	0	11,963	0.00%
2021/05/13	0	0.00	7	62.00	59.50	-7	11,838	-0.06%
2021/05/12	17	60.96	9	60.49	59.40	8	11,728	0.07%
2021/05/11	1	63.00	6	63.15	63.30	-5	11,444	-0.04%
2021/05/10	4	66.78	4	66.63	66.90	0	11,262	0.00%
2021/05/07	12	68.68	8	69.43	68.00	4	11,214	0.04%
2021/05/06	23	67.98	17	66.64	67.00	6	11,047	0.05%
2021/05/05	11	69.89	12	70.05	66.50	-1	10,896	-0.01%
2021/05/04	22	70.75	22	71.02	73.80	0	10,606	0.00%
2021/05/03	8	70.71	5	71.34	69.80	3	10,416	0.03%
2021/04/29	18	72.56	41	73.36	74.50	-23	10,415	-0.22%
2021/04/28	27	64.45	20	67.04	67.80	7	9,319	0.08%
2021/04/27	32	61.06	15	62.40	61.70	17	8,510	0.20%
2021/04/26	9	61.11	27	60.45	62.60	-18	8,303	-0.22%
2021/04/23	1	58.60	10	57.20	58.80	-9	7,967	-0.11%
2021/04/22	1	56.40	5	59.50	56.50	-4	8,021	-0.05%
2021/04/21	15	59.97	5	60.20	58.70	10	7,949	0.13%
2021/04/20	16	59.49	12	59.70	61.00	4	7,961	0.05%
2021/04/19	0	0.00	25	59.96	59.00	-25	7,977	-0.31%
2021/04/16	39	59.16	12	59.33	59.50	27	7,882	0.34%
2021/04/15	22	57.59	1	56.50	59.30	21	7,719	0.27%
2021/04/14	9	58.59	9	56.44	56.40	0	7,561	0.00%
2021/04/13	2	55.95	12	58.69	57.90	-10	7,244	-0.14%
2021/04/12	16	58.78	38	58.32	56.90	-22	6,962	-0.32%
2021/04/09	32	57.87	13	59.12	57.50	19	6,837	0.28%
2021/04/08	14	56.59	5	56.60	57.20	9	6,536	0.14%
2021/04/07	20	56.93	9	55.46	57.40	11	6,373	0.17%
2021/04/06	1	53.60	0	0.00	53.40	1	6,225	0.02%
2021/04/01	2	52.40	8	52.94	53.00	-6	6,271	-0.10%
2021/03/30	0	0.00	2	52.30	52.40	-2	6,224	-0.03%
2021/03/26	0	0.00	2	52.10	52.10	-2	6,383	-0.03%
2021/03/25	1	50.80	0	0.00	50.40	1	6,379	0.02%
2021/03/23	1	51.60	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	0.00	1	51.80	51.40	-1	6,455	-0.02%
2021/03/19	3	50.63	0	0.00	51.00	3	6,639	0.05%
2021/03/18	0	0.00	1	51.90	51.90	-1	6,650	-0.02%
2021/03/17	2	51.90	0	0.00	51.90	2	6,711	0.03%
2021/03/16	1	52.40	0	0.00	51.90	1	6,770	0.01%
2021/03/12	1	51.50	1	51.40	51.00	0	7,027	0.00%
2021/03/11	0	0.00	1	51.20	51.00	-1	7,576	-0.01%
2021/03/10	0	49.95	0	0.00	50.10	0	8,052	0.00%
2021/03/09	5	49.00	0	0.00	49.50	5	8,093	0.06%
2021/03/08	1	49.90	0	0.00	49.95	1	8,096	0.01%
2021/03/05	8	49.89	1	50.50	49.95	7	8,098	0.09%
2021/03/04	1	50.90	0	0.00	50.90	1	8,126	0.01%
2021/03/02	1	52.20	0	0.00	52.10	1	8,061	0.01%
2021/02/25	2	53.40	2	54.00	53.40	0	8,060	0.00%
2021/02/24	4	54.63	4.6	54.56	53.90	-0.6	8,146	-0.01%
2021/02/23	1	55.50	1	56.00	55.40	0	8,135	0.00%
2021/02/22	3	56.63	2	56.55	57.30	1	8,151	0.01%
2021/02/18	1	54.00	2	53.75	54.00	-1	7,934	-0.01%
2021/02/17	0	0.00	2	53.90	53.20	-2	7,932	-0.03%
2021/02/05	2	52.20	6	53.00	51.80	-4	7,883	-0.05%
2021/02/04	2	52.65	3	53.13	52.20	-1	7,859	-0.01%
2021/02/03	4	53.23	11	53.86	53.30	-7	7,823	-0.09%
2021/02/02	1	52.20	3	52.40	52.90	-2	7,771	-0.03%
2021/02/01	8	51.54	5	51.82	51.40	3	7,737	0.04%
2021/01/29	6	54.08	7	54.21	52.20	-1	7,685	-0.01%
2021/01/28	6	53.27	15	53.41	53.40	-9	7,537	-0.12%
2021/01/27	10	52.37	6	52.55	52.50	4	7,391	0.05%
2021/01/26	15	52.11	6	53.25	51.10	9	7,215	0.12%
2021/01/25	19	56.20	8	55.16	54.10	11	7,011	0.16%
2021/01/22	2	57.45	22	55.17	57.90	-20	6,417	-0.31%
2021/01/21	6	53.78	5	53.40	52.70	1	5,889	0.02%
2021/01/20	1	51.00	11	52.82	51.00	-10	5,790	-0.17%
2021/01/19	4	52.73	0	0.00	53.00	4	5,727	0.07%
2021/01/18	1	52.40	3	52.30	52.40	-2	5,755	-0.03%
2021/01/15	4.8	53.44	3	53.70	53.40	1.8	5,758	0.03%
2021/01/14	2	53.50	16	53.41	54.00	-14	5,626	-0.25%
2021/01/13	6	53.37	10	53.09	54.00	-4	5,539	-0.07%
2021/01/12	17	52.32	11	52.15	52.00	6	5,405	0.11%
2021/01/11	10	49.95	6	50.70	51.60	4	5,245	0.08%
2021/01/08	6	49.03	0	0.00	48.75	6	5,169	0.12%
2021/01/07	2.1	49.80	1	49.75	49.75	1.1	5,113	0.02%
2021/01/06	4	49.33	7	49.94	49.30	-3	5,073	-0.06%
2021/01/05	6.9	51.06	0	51.50	51.50	6.9	4,950	0.14%
2021/01/04	1	50.10	3	51.80	52.20	-2	4,891	-0.04%
2020/12/31	4	51.63	10	51.45	50.90	-6	4,803	-0.12%
2020/12/30	1	51.50	1	51.40	51.50	0	4,777	0.00%
2020/12/29	1	51.90	21	52.54	51.90	-20	4,740	-0.42%
2020/12/28	4	51.35	2	51.40	51.80	2	4,581	0.04%
2020/12/24	2	51.25	0	0.00	51.00	2	4,432	0.05%
2020/12/23	4	51.43	1	51.30	51.20	3	4,403	0.07%
2020/12/22	14	50.89	7	50.34	49.65	7	4,331	0.16%
2020/12/16	1	50.50	1	51.00	50.50	0	4,107	0.00%
2020/12/15	14	51.36	0	0.00	50.40	14	4,083	0.34%
2020/12/14	1	48.90	2	49.38	50.50	-1	3,880	-0.03%
2020/12/11	2	49.80	8	50.67	49.50	-6	3,852	-0.16%
2020/12/10	0	0.00	2	50.70	50.70	-2	3,835	-0.05%
2020/12/09	4	51.58	8	51.71	51.70	-4	3,743	-0.11%
2020/12/08	9	53.30	6	53.60	52.70	3	3,599	0.08%
2020/12/07	12	55.23	8	55.16	55.40	4	3,438	0.12%
2020/12/04	1	51.00	7	52.97	53.40	-6	2,870	-0.21%
2020/12/03	5	49.15	2	49.45	48.55	3	2,374	0.13%
2020/12/02	0	0.00	3	48.70	48.50	-3	2,332	-0.13%
2020/12/01	1	48.00	3	47.73	48.00	-2	2,300	-0.09%
2020/11/30	2	48.70	5	48.55	47.95	-3	2,292	-0.13%
2020/11/27	5	47.20	1	47.10	47.05	4	2,241	0.18%
2020/11/26	0	0.00	1	46.40	46.60	-1	2,249	-0.04%
2020/11/25	1	46.10	1	47.20	46.05	0	2,250	0.00%
2020/11/24	1	46.70	4	47.41	47.00	-3	2,210	-0.14%
2020/11/23	3	46.95	15	47.39	47.65	-12	2,171	-0.55%
2020/11/20	0	0.00	2	46.10	46.05	-2	2,028	-0.10%
2020/11/19	16	46.21	0.7	45.35	45.35	15.3	1,985	0.77%
2020/11/16	2	45.10	0	0.00	45.15	2	1,890	0.11%
2020/11/13	0	0.00	2	44.30	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	2	44.10	43.80	-2	1,883	-0.11%
2020/11/10	0	0.00	4	43.78	43.85	-4	1,890	-0.21%
2020/11/06	2	42.60	0	0.00	42.50	2	1,872	0.11%
2020/11/05	2	42.10	0	0.00	42.30	2	1,880	0.11%
2020/11/03	2	41.25	2	41.30	41.25	0	1,959	0.00%
2020/11/02	0	0.00	1	40.75	40.80	-1	2,007	-0.05%
2020/10/29	1	41.85	14	41.73	42.00	-13	2,087	-0.62%
2020/10/28	2	42.80	0	0.00	42.80	2	2,080	0.10%
2020/10/27	4.1	43.35	4	43.15	43.40	0.1	2,133	0.00%
2020/10/26	3	43.13	0	0.00	43.35	3	2,166	0.14%
2020/10/23	4	44.00	7	43.71	44.10	-3	2,143	-0.14%
2020/10/22	7	43.38	2	43.25	43.00	5	2,260	0.22%
2020/10/21	7	43.38	2	43.55	43.05	5	2,425	0.21%
2020/10/20	9	43.04	2	44.35	43.05	7	2,688	0.26%
2020/10/19	0	0.00	6	43.83	44.15	-6	2,701	-0.22%
2020/10/16	8	42.38	2	43.00	42.25	6	2,745	0.22%
2020/10/14	4	43.35	4	43.45	43.35	0	2,935	0.00%
2020/10/13	4	42.99	0	0.00	43.25	4	2,988	0.13%
2020/10/08	10	44.25	0	0.00	44.20	10	3,078	0.32%
2020/10/07	0	0.00	2	44.90	44.95	-2	3,109	-0.06%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/09/30	0	0.00	2	42.95	43.85	-2	3,455	-0.06%
2020/09/29	2	43.35	2	43.55	43.35	0	3,702	0.00%
2020/09/28	0	0.00	2	43.30	44.05	-2	3,909	-0.05%
2020/09/25	2	42.30	2	43.15	42.00	0	4,182	0.00%
2020/09/24	6	43.08	2	44.00	43.00	4	4,699	0.09%
2020/09/23	0	0.00	2	44.40	44.65	-2	5,018	-0.04%
2020/09/16	2	45.05	2	45.50	45.05	0	6,332	0.00%
2020/09/15	5	45.48	3	45.47	45.40	2	6,368	0.03%
2020/09/14	2	44.05	0	0.00	44.00	2	6,492	0.03%
2020/09/11	2	42.80	0	0.00	42.90	2	6,519	0.03%
2020/09/10	4	43.35	0	0.00	43.35	4	6,535	0.06%
2020/09/09	1	43.35	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	2	43.90	43.85	-2	6,580	-0.03%
2020/09/07	4	43.50	4	44.08	43.55	0	6,638	0.00%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/09/02	2	45.25	0	0.00	45.10	2	6,696	0.03%
2020/09/01	0	0.00	2	43.70	44.95	-2	6,706	-0.03%
2020/08/24	2	43.40	2	43.70	43.40	0	6,875	0.00%
2020/08/21	0	0.00	2	42.95	43.50	-2	6,903	-0.03%
2020/08/19	12	45.01	8	45.43	45.20	4	6,871	0.06%
2020/08/18	2	46.15	0	0.00	46.30	2	6,847	0.03%
2020/08/17	0	0.00	3	46.67	47.00	-3	6,914	-0.04%
2020/08/14	2	46.05	0	0.00	47.00	2	6,979	0.03%
2020/08/12	9	46.43	2	47.30	46.60	7	6,993	0.10%
2020/08/10	1	47.70	1	47.25	47.25	0	6,966	0.00%
2020/08/07	1	47.70	0	0.00	48.45	1	6,937	0.01%
2020/08/06	1	47.95	0	0.00	47.70	1	6,923	0.01%
2020/08/03	4	47.10	4	47.45	47.10	0	6,806	0.00%
2020/07/31	4	47.10	0	0.00	47.05	4	6,820	0.06%
2020/07/30	0	0.00	7	47.63	47.80	-7	6,752	-0.10%
2020/07/29	7	46.65	4	46.68	46.95	3	6,725	0.04%
2020/07/28	10	46.88	6	48.43	46.20	4	6,658	0.06%
2020/07/27	2	49.10	5	50.00	49.15	-3	6,524	-0.05%
2020/07/24	3	53.37	5	54.26	52.10	-2	6,354	-0.03%
2020/07/23	1	51.60	1	52.80	52.90	0	6,085	0.00%
2020/07/22	2	51.90	0	0.00	52.50	2	6,034	0.03%
2020/07/21	0	0.00	10	51.60	53.00	-10	6,100	-0.16%
2020/07/20	6	49.46	6	49.60	50.80	0	6,105	0.00%
2020/07/17	0	0.00	18	49.34	48.95	-18	6,066	-0.30%
2020/07/16	2	50.10	0	0.00	50.10	2	6,051	0.03%
2020/07/15	18	50.94	1	51.60	50.10	17	6,025	0.28%
2020/07/14	1	51.00	1	50.80	51.00	0	6,004	0.00%
2020/07/13	0	0.00	5	51.34	51.60	-5	5,971	-0.08%
2020/07/10	14	50.59	7	51.49	50.80	7	5,933	0.12%
2020/07/09	7	52.53	16	53.50	52.60	-9	5,837	-0.15%
2020/07/08	11	54.26	19	52.82	54.00	-8	5,663	-0.14%
2020/07/07	22	51.65	15	54.05	51.50	7	5,429	0.13%
2020/07/06	0	0.00	24	53.73	54.00	-24	5,261	-0.46%
2020/07/03	17	53.56	21	53.30	52.80	-4	5,033	-0.08%
2020/07/02	22	48.44	58	49.11	51.30	-36	4,544	-0.79%
2020/07/01	22	47.37	3	47.50	47.75	19	4,233	0.45%
2020/06/30	51	47.95	10	48.18	46.40	41	4,065	1.01%
2020/06/29	105	45.83	2	45.90	46.50	103	3,795	2.71%	大買/鉅額交易
2020/06/24	20	45.23	11	45.85	44.80	9	3,484	0.26%
2020/06/22	2	42.70	0	0.00	42.70	2	2,987	0.07%
2020/06/19	4	42.30	0	0.00	41.00	4	2,984	0.13%
2020/06/15	5	41.70	0	0.00	41.45	5	2,862	0.17%
2020/06/12	2	41.65	0	0.00	41.65	2	2,889	0.07%
2020/06/08	0	0.00	5	45.00	44.90	-5	3,017	-0.17%
2020/06/04	2	45.00	1	44.80	45.00	1	3,007	0.03%
2020/06/03	0	0.00	4	44.38	45.05	-4	3,010	-0.13%
2020/06/01	1	44.90	5	45.04	45.10	-4	2,948	-0.14%
2020/05/29	2	44.00	2	44.05	43.60	0	2,905	0.00%
2020/05/28	0	0.00	2	44.50	43.35	-2	2,887	-0.07%
2020/05/27	2	44.05	1	44.35	43.85	1	2,902	0.03%
2020/05/25	2	43.60	2	43.98	43.70	0	2,915	0.00%
2020/05/22	6	44.44	1	44.95	43.60	5	2,934	0.17%
2020/05/21	2	44.15	2	43.98	43.95	0	2,875	0.00%
2020/05/14	1	42.60	0	0.00	42.10	1	2,851	0.04%
2020/05/08	5	43.25	0	0.00	43.05	5	2,945	0.17%
2020/04/30	0	0.00	5	43.30	43.35	-5	3,014	-0.17%
2020/04/29	3	42.95	0	0.00	43.20	3	3,039	0.10%
2020/04/28	5	43.00	0	0.00	42.95	5	3,127	0.16%
2020/04/27	1	42.85	0	0.00	42.80	1	3,171	0.03%
2020/04/24	2	42.63	0	0.00	42.55	2	3,160	0.06%
2020/04/23	0	0.00	5	44.85	45.30	-5	3,036	-0.16%
2020/04/21	5	43.75	0	0.00	41.80	5	2,950	0.17%
2020/04/14	0	0.00	3	40.43	41.00	-3	3,368	-0.09%
2020/04/10	2	40.05	2	40.05	40.05	0	3,518	0.00%
2020/04/09	4	40.35	4	40.58	40.35	0	3,753	0.00%
2020/04/08	1	41.20	2	39.45	41.20	-1	3,905	-0.03%
2020/04/07	0	0.00	2	38.75	38.80	-2	3,875	-0.05%
2020/04/01	0	0.00	2	36.50	36.65	-2	3,824	-0.05%
2020/03/31	4	36.30	6	36.54	36.30	-2	3,870	-0.05%
2020/03/30	0	0.00	2	35.10	36.70	-2	3,875	-0.05%
2020/03/27	2	36.35	4	36.95	36.20	-2	3,858	-0.05%
2020/03/26	3	36.30	2	35.88	36.50	1	3,829	0.03%
2020/03/25	0	0.00	2	35.85	36.40	-2	3,837	-0.05%
2020/03/24	3	33.77	2	34.08	34.10	1	3,804	0.03%
2020/03/23	1	31.05	2	31.40	32.15	-1	3,791	-0.03%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/18	2	32.35	2	33.35	32.35	0	3,768	0.00%
2020/03/16	3	33.72	1	34.90	32.70	2	3,763	0.05%
2020/03/13	3	34.55	5	34.55	34.55	-2	3,676	-0.05%
2020/03/04	3	44.92	2	45.25	45.05	1	3,633	0.03%
2020/03/03	2	45.55	2	46.05	45.55	0	3,623	0.00%
2020/03/02	5	45.80	0	0.00	45.00	5	3,613	0.14%
2020/02/26	2	45.60	0	0.00	45.60	2	3,576	0.06%
2020/02/25	0	0.00	2	45.95	46.10	-2	3,569	-0.06%
2020/02/24	6	46.88	2	47.10	46.80	4	3,538	0.11%
2020/02/17	2	48.45	5	48.55	48.45	-3	3,503	-0.09%
2020/02/14	5	49.50	13	49.28	49.50	-8	3,488	-0.23%
2020/02/13	4	50.10	1	50.40	50.00	3	3,453	0.09%
2020/02/12	4	49.10	0	0.00	49.25	4	3,412	0.12%
2020/02/11	0	0.00	2	47.65	48.05	-2	3,445	-0.06%
2020/02/06	6	48.23	5	47.78	48.30	1	3,450	0.03%
2020/02/05	6	47.30	0	0.00	47.00	6	3,439	0.17%
2020/02/04	0	0.00	4	47.33	48.00	-4	3,428	-0.12%
2020/01/31	5	50.54	2	52.40	49.45	3	3,488	0.09%
2020/01/30	13	52.45	1	52.50	52.10	12	3,523	0.34%
2020/01/20	4	58.00	0	0.00	57.80	4	3,613	0.11%
2020/01/16	0	0.00	1	59.50	59.10	-1	3,717	-0.03%
2020/01/15	4	58.90	4	59.35	58.90	0	3,685	0.00%
2020/01/14	4	60.33	5	60.02	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	4	58.55	59.50	-4	3,550	-0.11%
2020/01/10	2	58.60	2	58.40	58.60	0	3,536	0.00%
2020/01/08	3	55.80	3	56.27	55.70	0	3,326	0.00%
2020/01/07	2	56.10	2	57.30	56.10	0	3,239	0.00%
2020/01/06	4	56.90	4	58.20	56.60	0	3,189	0.00%
2020/01/03	8	59.69	8	59.95	59.00	0	3,236	0.00%
2020/01/02	0	0.00	9	58.97	59.20	-9	3,036	-0.30%
2019/12/31	1	56.00	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.60	0	0.00	56.60	1	3,005	0.03%
2019/12/27	3	56.57	6	56.60	56.50	-3	3,048	-0.10%
2019/12/26	3	56.90	0	0.00	56.70	3	3,070	0.10%
2019/12/25	5	56.60	0	0.00	56.50	5	3,056	0.16%
2019/12/24	2	55.20	2	55.60	55.20	0	3,088	0.00%
2019/12/23	2	55.50	0	0.00	55.40	2	3,116	0.06%
2019/12/19	0	0.00	1	56.70	56.70	-1	3,245	-0.03%
2019/12/17	3	56.40	6	56.57	56.70	-3	3,756	-0.08%
2019/12/16	0	0.00	6	56.33	56.20	-6	4,080	-0.15%
2019/12/13	7.4	55.66	0	0.00	55.10	7.4	4,112	0.18%
2019/12/12	0.4	55.60	0	0.00	55.80	0.4	4,110	0.01%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/12/06	4	53.90	4	54.05	53.90	0	4,137	0.00%
2019/12/05	0	0.00	2	54.00	54.20	-2	4,223	-0.05%
2019/12/04	4	52.73	2	52.70	52.70	2	4,295	0.05%
2019/12/03	2	53.30	4	52.75	53.20	-2	4,334	-0.05%
2019/12/02	8	53.80	2	54.50	53.60	6	4,322	0.14%
2019/11/26	0	0.00	4	56.30	56.50	-4	4,448	-0.09%
2019/11/25	0	0.00	3	55.43	55.70	-3	4,482	-0.07%
2019/11/21	2	55.10	3	55.00	55.10	-1	4,518	-0.02%
2019/11/19	4	55.10	4	55.45	55.10	0	4,634	0.00%
2019/11/18	7	55.21	8	55.53	55.20	-1	4,737	-0.02%
2019/11/15	1	54.60	6	54.82	55.10	-5	4,998	-0.10%
2019/11/14	9	54.27	4	54.80	54.20	5	5,063	0.10%
2019/11/13	1	55.50	1	55.00	55.40	0	5,266	0.00%
2019/11/12	0	0.00	4	54.80	54.90	-4	5,298	-0.08%
2019/11/11	16	54.53	6	55.10	54.10	10	5,362	0.19%
2019/11/08	2	55.30	2	56.00	55.90	0	5,378	0.00%
2019/11/07	0	0.00	2	58.50	57.40	-2	5,381	-0.04%
2019/11/06	2	58.30	4	58.60	58.20	-2	5,429	-0.04%
2019/11/04	4	58.00	7	58.07	58.00	-3	5,545	-0.05%
2019/11/01	12	57.48	6	57.67	57.40	6	5,587	0.11%
2019/10/31	6	58.00	4	59.65	58.00	2	5,631	0.04%
2019/10/30	10	59.74	5	60.18	59.50	5	5,631	0.09%
2019/10/29	2	59.00	5	61.24	60.00	-3	5,586	-0.05%
2019/10/28	0	0.00	3	59.30	60.60	-3	5,596	-0.05%
2019/10/25	3	59.20	7	58.94	58.50	-4	5,523	-0.07%
2019/10/24	4	58.75	8	58.03	59.00	-4	5,619	-0.07%
2019/10/22	4	56.95	0	0.00	56.70	4	6,112	0.07%
2019/10/21	0	0.00	6	56.40	56.70	-6	6,112	-0.10%
2019/10/18	2	55.60	2	56.50	55.60	0	6,120	0.00%
2019/10/17	0	0.00	4	55.65	56.20	-4	6,114	-0.07%
2019/10/16	4	55.60	4	56.30	55.20	0	6,171	0.00%
2019/10/14	6	56.20	2	56.30	55.80	4	6,180	0.06%
2019/10/09	11	55.15	2	57.40	55.20	9	6,182	0.15%
2019/10/08	7	58.03	2	58.80	58.10	5	6,080	0.08%
2019/10/07	4	58.70	4	58.90	58.70	0	6,174	0.00%
2019/10/04	5	58.60	5	59.04	58.20	0	6,210	0.00%
2019/10/01	2	58.30	4	58.10	58.30	-2	6,158	-0.03%
2019/09/27	4	57.70	2	59.00	57.80	2	6,240	0.03%
2019/09/26	2	59.40	3	59.43	59.40	-1	6,322	-0.02%
2019/09/25	0	0.00	2	58.50	59.60	-2	6,379	-0.03%
2019/09/24	11	59.56	4	60.80	59.20	7	6,395	0.11%
2019/09/23	3	60.87	13	60.75	61.30	-10	6,301	-0.16%
2019/09/20	16	62.49	19	63.41	60.80	-3	6,224	-0.05%
2019/09/19	5	60.64	6	61.28	61.60	-1	5,795	-0.02%
2019/09/17	2	58.20	3	57.73	58.20	-1	5,619	-0.02%
2019/09/16	0	0.00	13	57.30	57.60	-13	5,640	-0.23%
2019/09/12	3	58.10	0	0.00	58.20	3	5,644	0.05%
2019/09/11	0	0.00	1	58.80	58.70	-1	5,630	-0.02%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	0	0.00	2	60.40	58.00	-2	5,544	-0.04%
2019/09/06	0	0.00	2	58.30	59.00	-2	5,454	-0.04%
2019/09/04	1	56.60	2	56.70	57.10	-1	5,354	-0.02%
2019/09/03	5	56.60	0	0.00	56.50	5	5,439	0.09%
2019/09/02	0	0.00	8	57.34	57.40	-8	5,441	-0.15%
2019/08/30	8	56.88	8	57.83	56.80	0	5,419	0.00%
2019/08/29	2	57.20	8	56.38	57.00	-6	5,340	-0.11%
2019/08/28	4	55.60	2	55.50	55.50	2	5,235	0.04%
2019/08/27	4	54.30	6	54.83	54.30	-2	5,189	-0.04%
2019/08/26	10	54.58	5	54.80	53.90	5	5,174	0.10%
2019/08/23	3	56.67	6	56.68	56.90	-3	5,128	-0.06%
2019/08/22	7	56.93	7	57.07	56.40	0	5,109	0.00%
2019/08/21	34	57.77	21	58.44	57.20	13	5,041	0.26%
2019/08/20	8	58.63	9	58.27	58.10	-1	4,947	-0.02%
2019/08/19	8	55.58	9	55.54	56.10	-1	4,697	-0.02%
2019/08/16	23	55.24	11	55.17	54.10	12	4,616	0.26%
2019/08/15	0	0.00	4	52.15	52.80	-4	4,413	-0.09%
2019/08/14	7	53.03	4	54.35	52.40	3	4,405	0.07%
2019/08/13	15	53.69	3	54.40	53.50	12	4,355	0.28%
2019/08/12	1	55.90	1	56.30	55.30	0	4,337	0.00%
2019/08/08	2	55.30	6	55.27	55.70	-4	4,286	-0.09%
2019/08/07	6	54.60	4	55.95	54.00	2	4,232	0.05%
2019/08/06	7	55.07	8	54.64	55.00	-1	4,193	-0.02%
2019/08/05	9	57.52	7	57.80	56.60	2	4,101	0.05%
2019/08/02	10	59.88	4	59.35	59.00	6	4,055	0.15%
2019/08/01	6	61.80	8	61.61	61.30	-2	4,025	-0.05%
2019/07/31	0	0.00	4	60.80	62.90	-4	3,997	-0.10%
2019/07/30	7	62.10	5	63.48	60.40	2	3,974	0.05%
2019/07/29	7	62.66	1	62.10	63.40	6	3,861	0.16%
2019/07/26	9	62.67	8	62.64	63.50	1	3,813	0.03%
2019/07/25	9	61.74	5	62.06	61.50	4	3,734	0.11%
2019/07/24	8	56.66	15	57.39	60.70	-7	3,387	-0.21%
2019/07/22	0	0.00	8	54.70	56.10	-8	3,287	-0.24%
2019/07/19	4	54.00	6	54.20	54.00	-2	3,404	-0.06%
2019/07/18	12	54.65	7	54.41	53.20	5	3,432	0.15%
2019/07/17	4	55.45	6	55.43	56.00	-2	3,407	-0.06%
2019/07/16	2	54.70	3	55.90	55.40	-1	3,466	-0.03%
2019/07/15	5	56.06	2	56.60	55.90	3	3,586	0.08%
2019/07/12	2	56.40	4	56.55	56.40	-2	3,660	-0.05%
2019/07/11	9	56.89	11	57.48	56.80	-2	3,642	-0.05%
2019/07/10	0	0.00	2	55.00	55.30	-2	3,519	-0.06%
2019/07/08	3	52.27	2	52.90	52.20	1	3,411	0.03%
2019/07/05	0	0.00	2	53.90	54.50	-2	3,418	-0.06%
2019/07/04	3	53.90	5	52.62	53.70	-2	3,400	-0.06%
2019/07/03	3	52.33	2	53.00	51.10	1	3,368	0.03%
2019/07/02	13	51.87	1	51.60	52.00	12	3,268	0.37%
2019/07/01	1	50.60	2	49.90	50.70	-1	3,203	-0.03%
2019/06/26	5	48.50	5	48.34	48.45	0	3,205	0.00%
2019/06/25	4	49.94	4	49.40	48.35	0	3,182	0.00%
2019/06/24	5	48.00	15	49.40	49.75	-10	3,017	-0.33%
2019/06/21	0	0.00	5	49.50	47.35	-5	2,962	-0.17%
2019/06/19	0	0.00	3	47.07	47.75	-3	2,928	-0.10%
2019/06/18	2	46.55	2	47.00	46.50	0	2,944	0.00%
2019/06/17	2	46.95	2	47.35	46.80	0	2,986	0.00%
2019/06/14	6	46.83	6	47.15	46.85	0	3,038	0.00%
2019/06/12	2	48.00	2	47.80	48.00	0	3,022	0.00%
2019/06/11	0	0.00	10	45.10	48.55	-10	3,006	-0.33%
2019/06/10	1	45.45	2	45.10	44.70	-1	2,927	-0.03%
2019/06/03	1	44.30	11	44.10	44.45	-10	2,948	-0.34%
2019/05/30	2	44.20	2	43.75	44.20	0	2,979	0.00%
2019/05/29	1	43.30	4	42.38	43.50	-3	3,005	-0.10%
2019/05/28	0	0.00	4	41.85	42.80	-4	3,041	-0.13%
2019/05/27	4	40.65	6	40.93	41.25	-2	3,089	-0.06%
2019/05/24	4	41.75	4	42.20	41.75	0	3,106	0.00%
2019/05/23	2	43.40	0	0.00	42.35	2	3,106	0.06%
2019/05/22	10	43.80	0	0.00	44.15	10	3,132	0.32%
2019/05/21	4	42.70	4	43.40	43.15	0	3,483	0.00%
2019/05/20	4	44.00	4	45.08	43.90	0	3,605	0.00%
2019/05/17	7	44.66	5	45.26	44.35	2	3,633	0.06%
2019/05/16	5	46.08	2	46.60	45.45	3	3,627	0.08%
2019/05/15	0	0.00	2	46.40	46.65	-2	3,650	-0.05%
2019/05/14	2	44.50	2	44.50	45.50	0	3,673	0.00%
2019/05/13	4	45.85	4	46.88	45.85	0	3,687	0.00%
2019/05/10	2	46.90	2	47.45	46.90	0	3,692	0.00%
2019/05/09	8	47.45	5	48.47	46.65	3	3,687	0.08%
2019/05/08	8	48.76	0	0.00	48.60	8	3,657	0.22%
2019/05/07	2	49.95	2	50.50	49.60	0	3,653	0.00%
2019/05/06	0	0.00	59	50.00	49.95	-59	3,669	-1.61%
2019/05/03	12	50.73	13	51.06	51.40	-1	3,649	-0.03%
2019/05/02	4	50.60	4	51.35	50.70	0	3,654	0.00%
2019/04/29	0	0.00	4	49.86	49.55	-4	3,696	-0.11%
2019/04/26	4	49.60	9	49.87	50.50	-5	3,621	-0.14%
2019/04/25	73	50.29	12	50.48	50.60	61	3,583	1.70%
2019/04/24	25	49.02	9	48.94	48.60	16	3,463	0.46%
2019/04/23	5	47.85	4	48.13	47.85	1	3,476	0.03%
2019/04/22	9	50.29	3	49.53	49.05	6	3,485	0.17%
2019/04/19	8	48.88	10	49.30	49.80	-2	3,458	-0.06%
2019/04/18	15	48.37	3	48.35	47.75	12	3,312	0.36%
2019/04/17	0	0.00	2	47.25	47.15	-2	3,229	-0.06%
2019/04/16	1	47.20	5	47.03	47.05	-4	3,235	-0.12%
2019/04/15	0	0.00	2	46.30	47.15	-2	3,240	-0.06%
2019/04/12	16	46.36	8	46.25	45.80	8	3,260	0.25%
2019/04/11	3	47.58	3	47.92	46.65	0	3,285	0.00%
2019/04/10	2	47.40	22	47.11	47.40	-20	3,284	-0.61%
2019/04/09	7	46.72	13	47.19	46.70	-6	3,271	-0.18%
2019/04/08	1	46.55	2	46.20	45.85	-1	3,231	-0.03%
2019/04/03	15	45.62	0	0.00	45.60	15	3,397	0.44%
2019/04/01	15	44.80	0	0.00	44.45	15	3,397	0.44%
2019/03/28	1	43.90	0	0.00	44.20	1	3,423	0.03%
2019/03/26	2	44.10	2	44.40	44.10	0	3,439	0.00%
2019/03/25	3	44.38	1	44.35	44.10	2	3,434	0.06%
2019/03/22	0	0.00	3	45.95	45.80	-3	3,436	-0.09%
2019/03/21	1	45.40	0	0.00	45.80	1	3,419	0.03%
2019/03/20	2	46.60	2	46.75	46.25	0	3,405	0.00%
2019/03/19	2	46.05	4	45.90	46.40	-2	3,401	-0.06%
2019/03/18	4	44.88	0	0.00	44.85	4	3,357	0.12%
2019/03/15	0	0.00	2	44.10	44.85	-2	3,355	-0.06%
2019/03/14	1	44.20	1	44.95	44.00	0	3,365	0.00%
2019/03/12	0	0.00	0	43.85	43.80	0	3,412	0.00%
2019/03/08	0	0.00	4	43.58	43.80	-4	3,525	-0.11%
2019/03/07	2	43.90	2	44.25	43.90	0	3,573	0.00%
2019/03/06	2	44.25	4	45.04	44.20	-2	3,639	-0.05%
2019/03/05	3	44.90	0	0.00	44.85	3	3,708	0.08%
2019/02/27	1	46.20	1	46.30	45.95	0	3,874	0.00%
2019/02/26	3	49.03	2	48.05	48.00	1	3,834	0.03%
2019/02/22	1	48.70	0	0.00	48.00	1	3,955	0.03%
2019/02/21	4	47.88	3	48.25	48.65	1	4,044	0.02%
2019/02/20	5	49.26	4	50.55	48.30	1	4,041	0.02%
2019/02/19	7	46.66	1	48.25	48.85	6	3,713	0.16%
2019/02/15	4	43.40	4	43.78	43.30	0	3,522	0.00%
2019/02/14	2	43.70	7	43.85	43.70	-5	3,512	-0.14%
2019/02/13	2	43.00	2	43.25	43.00	0	3,482	0.00%
2019/02/12	6	43.16	15	43.10	43.35	-9	3,456	-0.26%
2019/02/11	2	43.25	2	43.15	43.70	0	3,445	0.00%
2019/01/28	0	0.00	1	44.80	44.40	-1	3,505	-0.03%
2019/01/25	1	44.25	0	0.00	44.10	1	3,574	0.03%
2019/01/23	4	43.20	4	43.68	43.15	0	3,634	0.00%
2019/01/22	2	43.35	3	43.47	43.35	-1	3,669	-0.03%
2019/01/21	2	44.18	2	44.03	44.50	0	3,757	0.00%
2019/01/17	2	42.90	0	0.00	42.25	2	3,816	0.05%
2019/01/16	1	43.70	1	43.00	43.00	0	3,925	0.00%
2019/01/15	1	43.45	2	42.98	43.20	-1	3,927	-0.03%
2019/01/11	1	43.00	1	42.50	41.75	0	3,839	0.00%
2019/01/09	0	0.00	2	41.60	42.00	-2	3,830	-0.05%
2019/01/08	5	40.94	5	41.24	41.10	0	3,839	0.00%
2019/01/07	0	0.00	2	40.45	40.10	-2	3,844	-0.05%
2019/01/04	7	39.36	6	39.64	39.10	1	3,894	0.03%
2019/01/03	15	41.62	13	42.13	40.65	2	3,914	0.05%
2019/01/02	4	43.14	3	43.27	42.60	1	3,940	0.03%
2018/12/28	3	42.43	4	42.18	42.30	-1	3,955	-0.03%
2018/12/27	6	41.69	7	41.84	41.40	-1	4,015	-0.02%
2018/12/26	10	44.37	9	44.74	41.00	1	4,045	0.02%
2018/12/25	1	42.50	1	42.25	42.25	0	3,913	0.00%
2018/12/24	1	39.90	3	39.35	41.20	-2	3,875	-0.05%
2018/12/21	5	39.46	2.1	39.54	39.10	2.9	3,897	0.08%
2018/12/17	1	40.90	1	41.45	41.45	0	4,058	0.00%
2018/12/14	0	0.00	1	40.20	40.45	-1	4,155	-0.02%
2018/12/12	0	0.00	5	41.75	41.50	-5	4,166	-0.12%
2018/12/11	1	39.40	1	40.00	40.65	0	4,169	0.00%
2018/12/10	0	0.00	1	39.45	38.75	-1	4,183	-0.02%
2018/12/07	1	40.50	1	40.70	39.90	0	4,211	0.00%
2018/12/04	3	42.47	4	42.08	41.80	-1	4,542	-0.02%
2018/12/03	2	42.30	21	42.00	42.00	-19	4,711	-0.40%
2018/11/30	3	40.80	3	41.70	40.90	0	4,696	0.00%
2018/11/29	7	41.06	5	41.16	41.00	2	4,804	0.04%
2018/11/28	2	40.00	2	39.85	40.15	0	5,009	0.00%
2018/11/27	3	38.28	1	38.15	39.10	2	5,358	0.04%
2018/11/26	1	37.65	2	37.00	37.00	-1	5,392	-0.02%
2018/11/23	1	35.55	2	36.20	36.00	-1	5,385	-0.02%
2018/11/22	5	36.78	2	36.73	36.10	3	5,414	0.06%
2018/11/21	4	35.76	5	35.88	36.95	-1	5,308	-0.02%
2018/11/20	3	36.82	2	36.45	36.25	1	5,245	0.02%
2018/11/16	1	34.15	0	0.00	33.90	1	5,164	0.02%
2018/11/15	1	31.95	0	0.00	33.25	1	5,152	0.02%
2018/11/13	2	31.10	1	31.25	32.90	1	5,203	0.02%
2018/11/12	3	32.95	3	33.15	32.60	0	5,232	0.00%
2018/11/09	2	33.15	7	33.22	33.40	-5	5,285	-0.09%
2018/11/08	5	33.22	1	33.20	33.20	4	5,324	0.08%
2018/11/07	5	32.00	11	32.61	33.40	-6	5,364	-0.11%
2018/11/06	7	32.80	2	34.25	32.00	5	5,405	0.09%
2018/11/05	10	33.00	2	33.45	33.70	8	5,394	0.15%
2018/11/02	6	33.92	11	33.75	33.75	-5	5,406	-0.09%
2018/11/01	13	32.59	7	33.10	32.80	6	5,375	0.11%
2018/10/31	22	31.75	1	30.85	32.00	21	5,331	0.39%
2018/10/30	1	28.45	10	29.78	30.40	-9	5,274	-0.17%
2018/10/29	3	29.60	3	29.97	29.60	0	5,226	0.00%
2018/10/26	4	29.84	5	29.90	29.80	-1	5,098	-0.02%
2018/10/25	0	0.00	10	33.00	32.40	-10	5,023	-0.20%
2018/10/24	10	37.80	0	0.00	36.00	10	5,014	0.20%
2018/10/23	4	39.83	0	0.00	39.00	4	4,968	0.08%
2018/10/22	0	0.00	4	41.20	41.10	-4	4,950	-0.08%
2018/10/19	9	40.32	0	0.00	40.80	9	4,962	0.18%
2018/10/17	1	41.65	1	41.65	41.65	0	4,936	0.00%
2018/10/12	0	0.00	8	39.35	39.60	-8	5,006	-0.16%
2018/10/11	2	39.00	0	0.00	38.70	2	4,972	0.04%
2018/10/09	2	44.20	2	45.50	43.00	0	4,970	0.00%
2018/10/08	8	45.66	3	46.50	45.70	5	4,961	0.10%
2018/10/04	2	49.98	0	0.00	48.65	2	4,925	0.04%
2018/10/03	2	52.00	0	0.00	50.50	2	4,879	0.04%
2018/10/02	2	53.20	0	0.00	53.20	2	4,850	0.04%
2018/09/28	3	54.80	6	55.60	54.50	-3	4,841	-0.06%
2018/09/27	6	55.20	4	55.70	55.20	2	4,844	0.04%
2018/09/26	0	0.00	2	58.20	56.90	-2	4,878	-0.04%
2018/09/25	7	57.81	2	57.00	57.90	5	4,866	0.10%
2018/09/21	14	57.59	8	57.20	58.50	6	4,855	0.12%
2018/09/20	11	62.11	2	61.70	60.20	9	4,731	0.19%
2018/09/17	0	0.00	6	65.77	67.90	-6	4,587	-0.13%
2018/09/14	0	0.00	3	65.20	65.60	-3	4,546	-0.07%
2018/09/13	3	64.30	2	65.10	64.30	1	4,525	0.02%
2018/09/12	2	66.35	20	68.68	64.70	-18	4,494	-0.40%
2018/09/11	0	0.00	6	68.20	68.40	-6	4,384	-0.14%
2018/09/10	4	67.20	0	0.00	70.50	4	4,312	0.09%
2018/09/07	0	0.00	9	68.80	69.90	-9	4,199	-0.21%
2018/09/06	7	67.87	4	67.70	67.80	3	3,989	0.08%
2018/09/05	2	69.60	6	68.57	68.50	-4	3,943	-0.10%
2018/09/04	15	69.93	7.7	69.20	67.50	7.3	3,797	0.19%
2018/09/03	30	72.63	10	71.00	69.50	20	3,528	0.57%
2018/08/31	2	65.40	4	70.80	71.60	-2	3,104	-0.06%
2018/08/30	1	63.50	1	64.70	65.10	0	2,952	0.00%
2018/08/29	1	63.90	1	63.30	64.40	0	2,955	0.00%
2018/08/28	1	62.80	2	62.50	62.00	-1	2,993	-0.03%
2018/08/27	2	63.65	1	64.10	63.80	1	2,992	0.03%
2018/08/20	2	61.30	0	0.00	63.00	2	2,982	0.07%
2018/08/17	0	0.00	2	62.00	62.00	-2	3,034	-0.07%
2018/08/15	4	59.70	8	59.33	61.00	-4	2,975	-0.13%
2018/08/14	0	0.00	5	59.62	61.00	-5	2,934	-0.17%
2018/08/13	1	57.60	0	0.00	60.10	1	2,889	0.03%
2018/08/07	0	0.00	1	60.00	58.90	-1	2,726	-0.04%
2018/08/03	1	58.90	0	0.00	58.90	1	2,777	0.04%
2018/08/01	0	0.00	4	61.05	60.70	-4	2,802	-0.14%
2018/07/31	11	60.05	6	60.50	60.00	5	2,849	0.18%
2018/07/30	16	62.19	9	62.37	61.80	7	2,872	0.24%
2018/07/27	1	65.00	4	65.20	65.00	-3	2,852	-0.11%
2018/07/26	4	64.30	2	65.00	64.20	2	2,901	0.07%
2018/07/25	5	65.54	0	0.00	65.00	5	3,045	0.16%
2018/07/24	2	66.30	0	0.00	66.10	2	3,197	0.06%
2018/07/20	1	66.30	5	66.94	67.30	-4	3,361	-0.12%
2018/07/18	2	66.10	0	0.00	66.40	2	3,464	0.06%
2018/07/17	0	0.00	4	66.95	66.50	-4	3,454	-0.12%
2018/07/16	2	66.70	0	66.50	66.90	2	3,442	0.06%
2018/07/12	0	0.00	2	63.90	64.10	-2	3,410	-0.06%
2018/07/11	2	63.40	14	64.05	63.40	-12	3,414	-0.35%
2018/07/10	0	0.00	4	61.50	63.40	-4	3,429	-0.12%
2018/07/09	8	60.90	0	0.00	61.00	8	3,434	0.23%
2018/07/06	2	63.20	4	62.90	61.60	-2	3,455	-0.06%
2018/07/05	2	62.60	4	62.53	62.70	-2	3,588	-0.06%
2018/07/04	14	62.97	8	62.60	62.90	6	3,656	0.16%
2018/06/27	2	61.10	2	62.00	61.00	0	3,620	0.00%
2018/06/25	2	61.10	0	0.00	60.70	2	3,676	0.05%
2018/06/21	0	0.00	2	61.60	62.40	-2	3,779	-0.05%
2018/06/19	2	61.10	2	62.10	61.10	0	3,938	0.00%
2018/06/14	2	61.80	4	62.30	61.80	-2	4,076	-0.05%
2018/06/13	2	62.00	3	62.80	62.00	-1	4,232	-0.02%
2018/06/12	5	61.76	0	0.00	61.60	5	4,273	0.12%
2018/06/08	2	64.20	1	65.10	63.50	1	4,410	0.02%
2018/06/07	1	64.50	5	64.82	64.20	-4	4,605	-0.09%
2018/06/06	4	64.38	3	65.40	64.00	1	4,744	0.02%
2018/06/05	3	64.43	0	0.00	64.60	3	4,821	0.06%
2018/06/01	0	0.00	2	65.70	64.30	-2	5,148	-0.04%
2018/05/30	2	63.00	0	0.00	62.30	2	6,196	0.03%
2018/05/25	2	63.55	2	64.65	66.10	0	6,506	0.00%
2018/05/24	0	0.00	5	62.00	63.00	-5	6,547	-0.08%
2018/05/23	3	61.57	0	0.00	61.20	3	6,644	0.05%
2018/05/22	10	62.30	10	62.55	62.80	0	6,739	0.00%
2018/05/21	1	62.50	4	63.18	63.00	-3	6,948	-0.04%
2018/05/18	3	62.80	1	63.00	62.50	2	7,111	0.03%
2018/05/17	1	64.50	0	0.00	64.50	1	7,297	0.01%
2018/05/14	0	0.00	2	65.60	66.50	-2	7,920	-0.03%
2018/05/11	2	66.90	2	67.10	65.50	0	8,085	0.00%
2018/05/10	1	66.80	0	0.00	67.50	1	8,198	0.01%
2018/05/09	3	66.30	2	65.70	66.30	1	8,402	0.01%
2018/05/08	6	67.40	6	66.90	67.40	0	8,699	0.00%
2018/05/07	5	68.42	7	68.76	68.10	-2	8,877	-0.02%
2018/05/04	6	67.07	6	67.68	66.50	0	9,589	0.00%
2018/05/03	3	67.33	7	66.77	68.40	-4	10,151	-0.04%
2018/05/02	4	66.60	4	67.50	66.60	0	10,875	0.00%
2018/04/30	0	0.00	11	64.33	67.00	-11	11,082	-0.10%
2018/04/27	10	58.94	7	61.74	62.00	3	10,952	0.03%
2018/04/26	3	60.10	6	60.02	59.70	-3	10,891	-0.03%
2018/04/25	19	61.38	19	60.28	60.00	0	10,922	0.00%
2018/04/24	10	64.98	3	66.47	65.10	7	10,906	0.06%
2018/04/23	9	66.78	3	66.67	67.00	6	10,954	0.05%
2018/04/20	6	67.25	7	68.00	67.10	-1	11,109	-0.01%
2018/04/19	3	68.00	7	66.59	68.80	-4	11,216	-0.04%
2018/04/18	1	65.80	1	67.00	65.20	0	11,206	0.00%
2018/04/17	2	66.40	2	67.00	66.40	0	11,212	0.00%
2018/04/16	1	65.50	2	66.65	66.80	-1	11,251	-0.01%
2018/04/13	3	65.30	7	65.56	65.00	-4	11,315	-0.04%
2018/04/12	3	65.90	2	65.90	66.00	1	11,398	0.01%
2018/04/11	5	66.70	5	66.08	65.70	0	11,398	0.00%
2018/04/10	6	71.43	1	70.00	70.00	5	11,276	0.04%
2018/04/09	14	70.06	7	70.21	70.20	7	11,241	0.06%
2018/04/03	2	68.95	1	69.40	70.10	1	11,266	0.01%
2018/04/02	3	69.87	6	70.10	70.00	-3	11,248	-0.03%
2018/03/31	4	69.45	4	70.23	69.40	0	11,250	0.00%
2018/03/30	2	70.05	2	70.50	69.70	0	11,285	0.00%
2018/03/29	2	69.60	4	69.70	69.40	-2	11,386	-0.02%
2018/03/28	2	69.50	0	0.00	69.30	2	11,411	0.02%
2018/03/27	2	71.10	16	71.01	70.90	-14	11,389	-0.12%
2018/03/26	8	69.86	3	70.67	69.50	5	11,401	0.04%
2018/03/23	14	69.21	9	69.84	71.00	5	11,432	0.04%
2018/03/22	7	72.00	12	73.10	72.00	-5	11,569	-0.04%
2018/03/21	12	75.12	5	75.14	73.50	7	11,517	0.06%
2018/03/20	4	74.55	2	74.00	74.00	2	11,444	0.02%
2018/03/19	1	73.30	6	72.53	73.80	-5	11,444	-0.04%
2018/03/16	2	72.00	3	72.63	71.70	-1	11,405	-0.01%
2018/03/15	0	0.00	5	72.60	73.00	-5	11,464	-0.04%
2018/03/14	3	73.00	2	71.95	72.60	1	11,486	0.01%
2018/03/13	3	72.33	14	71.98	73.20	-11	11,526	-0.10%
2018/03/12	14	70.51	12	69.40	69.10	2	11,502	0.02%
2018/03/09	12	72.88	0	0.00	71.00	12	11,640	0.10%
2018/03/08	4	74.85	14	75.70	74.60	-10	11,780	-0.08%
2018/03/07	11	76.64	9	76.74	73.80	2	11,676	0.02%
2018/03/06	69	78.91	84	78.36	77.50	-15	11,716	-0.13%
2018/03/05	31	73.72	27	73.16	75.40	4	11,460	0.03%
2018/03/02	74	68.33	75	67.54	68.60	-1	11,349	-0.01%
2018/03/01	29	66.83	22	66.57	66.70	7	11,392	0.06%
2018/02/27	2	68.00	4	67.15	67.90	-2	11,572	-0.02%
2018/02/26	6	66.68	1	67.70	66.20	5	11,445	0.04%
2018/02/23	4	69.30	5	70.20	68.60	-1	11,346	-0.01%
2018/02/22	9	69.23	9	69.52	68.80	0	11,322	0.00%
2018/02/21	1	69.90	22	70.71	71.10	-21	11,333	-0.19%
2018/02/12	32	69.15	10	67.16	66.20	22	11,211	0.20%
2018/02/09	7	67.37	2	67.70	68.20	5	11,239	0.04%
2018/02/08	19	70.32	6	69.60	69.10	13	11,150	0.12%
2018/02/07	4	72.18	10	72.30	74.90	-6	10,986	-0.05%
2018/02/06	7	68.79	1	68.20	68.10	6	10,953	0.05%
2018/02/05	2	74.00	3	74.07	74.00	-1	10,852	-0.01%
2018/02/02	9	78.26	26	79.18	78.10	-17	10,763	-0.16%
2018/02/01	6	80.75	8	80.35	77.90	-2	10,709	-0.02%
2018/01/31	4	80.58	137	80.21	81.80	-133	10,660	-1.25%	大賣/鉅額交易
2018/01/30	5	81.40	6	80.28	79.80	-1	10,623	-0.01%
2018/01/29	266	78.89	138	79.95	82.80	128	10,536	1.21%	大買/大賣/鉅額交易
2018/01/26	36	72.47	16	72.06	75.90	20	9,824	0.20%
2018/01/25	28	70.36	62.2	69.31	69.00	-34.2	9,269	-0.37%
2018/01/24	5	66.62	22.1	67.58	68.30	-17.1	8,504	-0.20%
2018/01/23	2	62.50	5	62.58	62.10	-3	8,168	-0.04%
2018/01/22	8	61.20	1	61.50	63.50	7	8,143	0.09%
2018/01/19	12	63.12	0	0.00	61.70	12	8,102	0.15%
2018/01/18	3	63.67	5	63.50	63.50	-2	8,028	-0.02%
2018/01/17	5	62.50	0	0.00	62.70	5	7,988	0.06%
2018/01/16	0	0.00	2	62.10	63.50	-2	7,915	-0.03%
2018/01/11	0	0.00	1	54.80	54.70	-1	7,853	-0.01%
2018/01/10	10	56.30	10	56.50	56.00	0	7,798	0.00%
2018/01/05	0	0.00	9	59.10	58.50	-9	7,547	-0.12%
2018/01/03	0	0.00	2	59.60	60.30	-2	7,503	-0.03%