智原 (3035)-統一-松江券商分點個股進出

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
316.5
漲跌
▲9.0
漲幅
+2.93%
成交量
12,832張
產業
上市半導體類股
1469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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/14	11.4	311.10	9.1	315.46	316.50	2.3	7,285	0.03%
2024/06/13	2.1	304.41	7	307.21	307.50	-4.9	7,149	-0.07%
2024/06/12	3	299.00	2.1	299.62	298.00	0.9	7,137	0.01%
2024/06/11	4.2	296.78	15	295.33	296.50	-10.8	7,256	-0.15%
2024/06/07	9.3	303.51	12.1	301.03	301.00	-2.9	7,269	-0.04%
2024/06/06	4.2	300.14	6	299.75	299.50	-1.9	7,227	-0.03%
2024/06/05	7.1	300.75	7	297.71	298.00	0.1	7,250	0.00%
2024/06/04	18.3	305.21	6.1	308.15	302.00	12.2	7,270	0.17%
2024/06/03	3	298.17	2	296.00	296.50	1	7,214	0.01%
2024/05/31	15.2	303.04	15	298.73	297.50	0.2	7,363	0.00%
2024/05/30	8	299.81	7.1	302.73	302.00	1	7,407	0.01%
2024/05/29	12.1	298.05	2	298.25	297.00	10	7,291	0.14%
2024/05/28	14	297.96	7	295.36	304.00	7	7,264	0.10%
2024/05/27	1	277.50	1	281.50	277.50	0	6,974	0.00%
2024/05/23	0	274.00	1	272.50	272.50	-1	7,128	-0.01%
2024/05/22	1.1	278.00	0	0.00	277.50	1.1	7,314	0.01%
2024/05/21	1	278.02	1	279.00	277.00	0	7,563	0.00%
2024/05/20	0.1	280.00	1	281.00	280.50	-0.9	8,079	-0.01%
2024/05/17	1	278.00	1	280.00	277.00	0	8,352	0.00%
2024/05/16	2	278.25	2	279.00	278.50	0	8,603	0.00%
2024/05/15	6	276.33	5	279.10	272.50	1	8,787	0.01%
2024/05/14	1	276.03	1	278.50	279.00	0	9,059	0.00%
2024/05/13	0	272.67	0	0.00	272.00	0	9,141	0.00%
2024/05/10	0.1	271.13	2	272.50	273.00	-1.9	9,396	-0.02%
2024/05/09	4	281.23	4	279.38	276.50	0	9,548	0.00%
2024/05/07	3	279.33	3	280.00	281.00	0	9,742	0.00%
2024/05/06	1.1	290.47	1	294.00	285.00	0.1	9,809	0.00%
2024/05/03	1.1	289.64	1	292.50	289.00	0.1	9,974	0.00%
2024/05/02	0.1	290.83	0	0.00	288.50	0.1	10,181	0.00%
2024/04/30	2	294.50	1	299.50	294.00	1	10,399	0.01%
2024/04/29	5	300.50	3	301.17	297.50	2	10,499	0.02%
2024/04/26	5	291.34	5	295.20	295.50	0	10,648	0.00%
2024/04/25	6	286.92	6	280.92	279.00	0	10,729	0.00%
2024/04/24	15	300.13	4	294.63	294.50	11	10,820	0.10%
2024/04/23	5	291.90	17	293.76	295.00	-12	11,021	-0.11%
2024/04/22	0	293.00	0	0.00	290.00	0	11,541	0.00%
2024/04/19	2.1	321.92	1	307.00	306.00	1.1	11,660	0.01%
2024/04/18	4	320.25	3	321.50	322.00	1	12,058	0.01%
2024/04/17	1	318.44	1	315.50	314.00	0	12,758	0.00%
2024/04/16	3	317.00	2	313.75	313.00	1	12,920	0.01%
2024/04/12	3.2	318.38	5	319.00	323.00	-1.8	13,337	-0.01%
2024/04/11	5	325.89	8.1	319.51	318.50	-3.1	13,637	-0.02%
2024/04/09	1.1	329.75	1	329.50	329.00	0.1	14,098	0.00%
2024/04/08	2	343.00	0	0.00	338.00	2	14,140	0.01%
2024/04/03	0	344.50	0	345.00	345.00	0	14,171	0.00%
2024/04/02	0	347.00	0	0.00	347.50	0	14,312	0.00%
2024/04/01	1.2	353.66	1	349.00	349.00	0.2	14,392	0.00%
2024/03/29	0	346.00	0	0.00	344.00	0	14,472	0.00%
2024/03/28	0.2	336.00	0	0.00	334.50	0.2	14,504	0.00%
2024/03/27	0	0.00	3	340.00	338.00	-3	14,643	-0.02%
2024/03/26	0	341.80	1	340.75	339.50	-1	14,942	-0.01%
2024/03/25	3	355.51	2	350.75	349.00	1	15,108	0.01%
2024/03/21	4	350.37	4	346.00	345.50	0	15,435	0.00%
2024/03/20	0	350.00	0	0.00	347.50	0	15,647	0.00%
2024/03/19	0.1	350.56	0	0.00	350.00	0.1	15,930	0.00%
2024/03/15	3	362.00	0	0.00	354.50	3	16,844	0.02%
2024/03/14	7	348.78	3	357.00	362.00	4	16,946	0.02%
2024/03/13	2	348.54	1	345.50	345.00	1	17,056	0.01%
2024/03/11	2	368.25	1	363.50	363.00	1	17,407	0.01%
2024/03/08	1.1	378.91	2	372.75	362.50	-0.9	17,626	-0.01%
2024/03/07	3.3	382.85	0	0.00	375.00	3.3	17,877	0.02%
2024/03/06	12.3	390.47	13	387.85	392.00	-0.7	18,100	0.00%
2024/03/05	7	407.00	6	403.18	401.00	1	18,356	0.01%
2024/03/04	8	407.69	20.4	408.05	403.00	-12.4	18,934	-0.07%
2024/03/01	21.1	399.73	23.1	399.15	398.50	-1.9	19,232	-0.01%
2024/02/29	1	391.45	3.1	388.56	387.00	-2	19,198	-0.01%
2024/02/27	1.1	384.12	3	384.00	382.00	-1.9	19,253	-0.01%
2024/02/26	5.2	382.29	0	0.00	380.00	5.2	19,419	0.03%
2024/02/23	0	0.00	1	386.50	386.00	-1	19,620	-0.01%
2024/02/22	14.1	387.31	17.1	386.86	382.00	-3	19,604	-0.02%
2024/02/21	34.4	385.20	27	388.37	380.00	7.4	19,883	0.04%
2024/02/20	20.5	410.11	5	403.69	400.00	15.5	19,888	0.08%
2024/02/19	21.2	427.63	25	425.46	415.00	-3.8	19,708	-0.02%
2024/02/16	7	450.76	4.1	441.89	441.50	3	19,710	0.02%
2024/02/15	11.1	448.84	7.1	448.46	455.00	4	19,626	0.02%
2024/02/05	2.1	420.21	1	418.56	418.00	1	19,452	0.01%
2024/02/02	3.1	424.17	1.2	423.01	421.00	1.9	19,498	0.01%
2024/02/01	14	413.54	4	413.04	411.00	10	19,353	0.05%
2024/01/31	7	422.56	0	0.00	416.50	7	19,344	0.04%
2024/01/30	4	425.99	8	428.43	430.00	-4	19,350	-0.02%
2024/01/29	3	418.35	2	421.50	420.50	1	19,371	0.01%
2024/01/26	3.4	425.65	12	426.46	422.00	-8.6	19,472	-0.04%
2024/01/25	17.1	435.54	19	434.21	439.50	-2	19,553	-0.01%
2024/01/24	5	428.19	1	429.00	429.00	4	19,605	0.02%
2024/01/23	1	437.08	3	443.51	437.00	-2	19,739	-0.01%
2024/01/22	21	444.88	20	442.38	448.00	1	19,787	0.01%
2024/01/19	15	434.87	15.5	436.90	430.00	-0.5	19,771	0.00%
2024/01/18	3	421.15	4	421.25	423.50	-1	19,624	-0.01%
2024/01/17	9	433.06	10	433.70	428.00	-1	19,804	-0.01%
2024/01/16	25	428.28	26.1	429.52	429.50	-1.1	19,718	-0.01%
2024/01/15	2.1	415.56	6.3	417.24	411.50	-4.2	19,409	-0.02%
2024/01/12	20.3	423.29	13.1	421.47	421.50	7.2	19,403	0.04%
2024/01/11	52	409.16	80.2	405.96	422.50	-28.2	19,203	-0.15%
2024/01/10	9	379.22	10	380.00	387.00	-1	18,815	-0.01%
2024/01/09	25	379.26	8	377.06	375.50	17	19,198	0.09%
2024/01/08	3	385.67	10	382.75	377.00	-7	19,208	-0.04%
2024/01/05	12	380.21	19.2	379.41	384.00	-7.2	19,186	-0.04%
2024/01/04	7	371.64	7	367.57	372.00	0	19,117	0.00%
2024/01/03	10	367.85	12.1	370.42	373.00	-2.1	19,381	-0.01%
2024/01/02	1	352.51	5	356.90	360.00	-4	19,188	-0.02%
2023/12/29	6	354.33	1	357.00	357.00	5	19,396	0.03%
2023/12/28	9	357.66	8	357.94	354.50	1	19,425	0.01%
2023/12/27	5	360.50	5	362.10	362.50	0	19,385	0.00%
2023/12/26	8	361.31	7	361.43	361.00	1	19,483	0.01%
2023/12/25	10	358.20	11	358.27	357.00	-1	19,539	-0.01%
2023/12/22	1	356.00	2	357.00	358.00	-1	19,741	-0.01%
2023/12/21	28	354.98	25	351.28	350.50	3	19,791	0.02%
2023/12/20	9	370.44	8.1	371.36	365.50	0.9	19,736	0.00%
2023/12/19	11.1	370.18	11	371.32	373.50	0.1	19,880	0.00%
2023/12/18	11	367.55	11	367.68	367.00	0	20,079	0.00%
2023/12/15	5.2	363.81	2	365.00	361.00	3.2	20,106	0.02%
2023/12/14	2	372.00	5	374.60	369.00	-3	20,167	-0.01%
2023/12/13	17	373.06	11	374.27	368.00	6	20,049	0.03%
2023/12/12	22.1	381.04	23.6	381.98	382.50	-1.5	20,136	-0.01%
2023/12/11	2.1	365.23	0	0.00	361.50	2.1	19,961	0.01%
2023/12/08	2	363.75	5	367.20	370.00	-3	20,159	-0.01%
2023/12/07	5.1	360.76	1	365.00	357.50	4.1	20,283	0.02%
2023/12/06	5.1	367.84	6	371.42	361.50	-0.9	20,444	0.00%
2023/12/05	3.1	367.55	0	368.00	363.50	3.1	20,557	0.02%
2023/12/04	12.3	382.72	6	383.33	380.00	6.3	20,635	0.03%
2023/12/01	6.1	384.67	6	392.17	391.00	0.1	20,733	0.00%
2023/11/30	4.1	379.53	8	384.69	385.50	-3.9	20,695	-0.02%
2023/11/29	16	373.44	18.1	373.80	380.00	-2	20,458	-0.01%
2023/11/28	9	357.40	12.1	357.12	361.00	-3.1	20,092	-0.02%
2023/11/27	3.2	339.36	1	337.00	331.00	2.2	19,840	0.01%
2023/11/24	2	340.75	6	341.92	344.00	-4	20,119	-0.02%
2023/11/23	24	339.62	19	333.53	336.00	5	20,142	0.02%
2023/11/22	8	348.12	9.2	347.04	346.00	-1.2	20,082	-0.01%
2023/11/21	8	344.44	8.8	346.46	342.50	-0.8	20,170	0.00%
2023/11/20	11	355.36	8.2	355.52	345.00	2.8	20,428	0.01%
2023/11/17	17	342.62	23.4	340.67	351.00	-6.4	20,281	-0.03%
2023/11/16	1.1	318.23	0	0.00	319.50	1.1	20,030	0.01%
2023/11/15	9	326.89	4	322.75	320.50	5	20,265	0.02%
2023/11/14	1	336.00	2	339.00	331.00	-1	20,648	0.00%
2023/11/13	1	330.50	11	334.77	334.00	-10	21,080	-0.05%
2023/11/10	6	330.75	6	329.33	323.50	0	21,400	0.00%
2023/11/09	3	331.17	2	332.00	333.50	1	21,561	0.00%
2023/11/08	5	329.70	5	332.50	335.50	0	21,750	0.00%
2023/11/07	18	328.94	17	326.71	328.50	1	21,883	0.00%
2023/11/06	3.1	328.49	2	329.25	332.00	1.1	21,808	0.00%
2023/11/03	14	325.29	12	322.29	322.00	2	21,652	0.01%
2023/11/02	8	320.44	12	320.96	324.00	-4	21,438	-0.02%
2023/11/01	13	303.35	11	300.14	302.50	2	21,213	0.01%
2023/10/31	20	312.53	19	307.29	302.00	1	21,011	0.00%
2023/10/30	12	321.08	14.1	316.49	326.00	-2.1	20,706	-0.01%
2023/10/27	13	309.92	12	314.42	308.50	1	20,545	0.00%
2023/10/26	15	318.37	16	319.09	318.00	-1	20,428	0.00%
2023/10/25	14.1	330.73	9	331.61	325.00	5.1	20,272	0.03%
2023/10/24	26	336.88	24	338.23	339.50	2	20,005	0.01%
2023/10/23	19.1	335.10	18	337.17	338.50	1.1	19,784	0.01%
2023/10/20	18.2	334.77	18	336.69	334.50	0.2	19,531	0.00%
2023/10/19	36	342.54	33	342.48	343.00	3	19,944	0.02%
2023/10/18	20	348.85	23	350.24	351.00	-3	20,269	-0.01%
2023/10/17	18	360.00	18.2	360.47	352.50	-0.2	20,249	0.00%
2023/10/16	3	346.17	3	348.17	350.00	0	20,262	0.00%
2023/10/13	13	336.85	11	339.59	343.00	2	20,547	0.01%
2023/10/12	1	335.50	7	339.43	345.00	-6	20,918	-0.03%
2023/10/11	29	339.34	27	337.24	331.00	2	21,100	0.01%
2023/10/06	9	319.50	8	321.38	323.00	1	21,221	0.00%
2023/10/05	22	314.66	29.2	319.58	321.00	-7.2	21,269	-0.03%
2023/10/04	6	300.25	1	303.00	303.00	5	21,347	0.02%
2023/10/03	10	308.55	2	307.75	304.00	8	21,588	0.04%
2023/10/02	6	313.75	3	315.83	312.50	3	21,981	0.01%
2023/09/28	2	310.25	3	309.83	306.00	-1	22,153	0.00%
2023/09/27	4	299.63	1	304.50	306.00	3	22,691	0.01%
2023/09/26	10	309.55	10	312.00	303.00	0	22,997	0.00%
2023/09/25	25	310.76	26.2	310.31	309.50	-1.2	23,198	0.00%
2023/09/22	7	297.86	8	302.25	304.50	-1	23,162	0.00%
2023/09/21	23	304.57	22	305.20	298.00	1	23,315	0.00%
2023/09/20	10	320.19	9	320.78	315.50	1	23,080	0.00%
2023/09/19	13.1	334.51	15	333.73	322.50	-1.9	23,122	-0.01%
2023/09/18	4	341.38	4	343.63	344.50	0	23,117	0.00%
2023/09/15	20.1	352.43	30.1	350.82	338.00	-10	23,086	-0.04%
2023/09/14	29.1	353.11	26.1	355.94	356.50	3	22,723	0.01%
2023/09/13	105.1	339.82	106.1	335.11	348.00	-1	22,482	0.00%	大買/大賣/
2023/09/12	29.2	343.71	21	333.62	325.50	8.2	22,316	0.04%
2023/09/11	41	357.76	45.1	357.76	346.50	-4.1	22,193	-0.02%
2023/09/08	11.1	360.06	16	361.13	360.00	-4.9	21,987	-0.02%
2023/09/07	45.7	364.79	43.3	366.83	369.50	2.4	21,976	0.01%
2023/09/06	42.1	365.11	49.1	363.73	367.00	-7	21,685	-0.03%
2023/09/05	19.1	354.43	13	352.42	357.00	6.1	21,301	0.03%
2023/09/04	16	340.94	17	343.68	345.00	-1	21,044	0.00%
2023/09/01	16.1	347.15	11	347.45	335.00	5.1	20,849	0.02%
2023/08/31	10	343.35	20	344.78	345.00	-10	20,501	-0.05%
2023/08/30	33	347.82	38.1	347.17	342.00	-5.1	20,321	-0.03%
2023/08/29	18	338.42	19	337.29	335.50	-1	19,928	-0.01%
2023/08/28	12	334.08	14	333.82	335.00	-2	19,742	-0.01%
2023/08/25	18	339.36	17	332.76	334.00	1	19,539	0.01%
2023/08/24	14.1	345.68	18	341.06	333.00	-3.9	19,248	-0.02%
2023/08/23	26	332.81	28	332.63	340.50	-2	19,019	-0.01%
2023/08/22	32	344.81	20	345.95	341.00	12	18,776	0.06%
2023/08/21	27	337.56	25	338.50	335.50	2	18,741	0.01%
2023/08/18	26	352.50	38	346.36	328.00	-12	18,462	-0.06%
2023/08/17	24	361.21	35	361.14	357.00	-11	17,899	-0.06%
2023/08/16	39.1	334.34	32	334.20	341.00	7.1	17,419	0.04%
2023/08/15	10	325.50	18.1	326.02	334.00	-8.1	17,012	-0.05%
2023/08/14	28	300.05	30	302.87	304.00	-2	16,725	-0.01%
2023/08/11	24	295.00	20	295.38	293.50	4	16,465	0.02%
2023/08/10	6	282.67	3	281.00	280.00	3	16,235	0.02%
2023/08/09	1	301.00	1	305.50	301.00	0	16,253	0.00%
2023/08/08	4.1	294.30	0	0.00	295.50	4.1	16,287	0.02%
2023/08/07	1	309.50	4	294.13	307.50	-3	16,315	-0.02%
2023/08/04	3	280.00	10	273.65	281.50	-7	16,299	-0.04%
2023/08/02	5	282.80	20	300.45	281.00	-15	16,296	-0.09%
2023/08/01	20	314.03	6	328.50	312.00	14	16,305	0.09%
2023/07/31	21	325.02	1	327.00	326.00	20	16,364	0.12%
2023/07/28	4.1	316.43	0	0.00	319.50	4.1	16,321	0.03%
2023/07/27	7	322.07	2	321.00	331.00	5	16,358	0.03%
2023/07/26	8.1	341.10	3	346.67	340.00	5.1	16,321	0.03%
2023/07/25	4	382.75	4.2	384.52	377.50	-0.2	16,440	0.00%
2023/07/24	33.1	383.80	29	380.93	377.50	4.1	16,601	0.02%
2023/07/21	10	356.70	11	357.47	379.50	-1	16,376	-0.01%
2023/07/20	7.1	341.68	13	332.81	345.00	-5.9	15,962	-0.04%
2023/07/19	17	336.06	15.5	331.45	329.00	1.5	15,782	0.01%
2023/07/18	4.2	330.76	6	325.50	314.00	-1.8	15,305	-0.01%
2023/07/17	13	314.96	23	314.46	319.00	-10	14,809	-0.07%
2023/07/14	13	287.23	9	291.39	295.00	4	14,264	0.03%
2023/07/13	24	275.21	9	274.33	268.50	15	13,808	0.11%
2023/07/12	4	261.13	5	260.40	260.50	-1	13,253	-0.01%
2023/07/11	6	264.00	8.6	265.15	262.00	-2.6	13,097	-0.02%
2023/07/10	6.1	251.88	9	251.94	253.50	-2.9	12,812	-0.02%
2023/07/07	8.3	240.52	8	241.44	244.50	0.3	12,591	0.00%
2023/07/06	18.1	258.65	16	257.44	253.50	2.1	12,163	0.02%
2023/07/05	55	251.35	61	257.79	255.50	-6	11,910	-0.05%
2023/07/04	9	239.83	28	248.27	250.50	-19	11,417	-0.17%
2023/07/03	9	222.33	16	225.25	228.00	-7	11,054	-0.06%
2023/06/30	2	211.75	1	211.00	211.00	1	10,835	0.01%
2023/06/29	17	209.35	17	210.74	210.00	0	10,851	0.00%
2023/06/28	3	200.67	2	202.00	201.00	1	10,717	0.01%
2023/06/27	0	0.00	1	202.00	198.00	-1	11,051	-0.01%
2023/06/26	17	201.38	12	203.29	202.00	5	11,102	0.05%
2023/06/21	3	195.17	2	195.75	199.00	1	11,496	0.01%
2023/06/20	0	0.00	1	199.41	196.00	-1	11,548	-0.01%
2023/06/19	1	197.00	7	197.14	196.50	-6	11,706	-0.05%
2023/06/16	1	193.50	5.3	196.36	193.00	-4.3	11,603	-0.04%
2023/06/15	19	190.32	2.3	189.74	190.00	16.7	11,553	0.14%
2023/06/14	0	0.00	3.1	187.96	186.00	-3.1	11,600	-0.03%
2023/06/13	2.6	187.73	14.8	185.25	187.50	-12.2	11,641	-0.10%
2023/06/12	2.1	175.95	1	175.00	174.50	1.1	11,506	0.01%
2023/06/09	11	173.55	1	173.00	173.50	10	11,537	0.09%
2023/06/07	0	172.00	0	0.00	172.00	0	11,779	0.00%
2023/06/06	0.1	171.00	0	0.00	170.50	0.1	12,282	0.00%
2023/06/05	0	173.50	2	173.50	173.00	-2	12,355	-0.02%
2023/06/02	0	173.00	3	173.17	172.00	-3	12,416	-0.02%
2023/06/01	0	173.00	1	170.50	173.00	-1	12,476	-0.01%
2023/05/31	1	173.00	0.1	173.00	171.50	0.9	12,750	0.01%
2023/05/30	1	172.50	0	0.00	172.50	1	12,802	0.01%
2023/05/29	3	173.83	1	175.50	173.50	2	12,820	0.02%
2023/05/26	10	174.00	12	168.75	168.50	-2	12,907	-0.02%
2023/05/25	3.1	174.09	2	173.50	170.50	1.1	13,281	0.01%
2023/05/24	0.1	167.50	0	0.00	167.00	0.1	13,602	0.00%
2023/05/23	10	169.25	16	172.19	171.00	-6	13,714	-0.04%
2023/05/22	1	169.00	1	170.00	168.50	0	13,833	0.00%
2023/05/19	2	170.55	2	171.50	172.00	0	13,863	0.00%
2023/05/18	0	0.00	3	167.83	167.50	-3	13,979	-0.02%
2023/05/17	1	165.50	0	0.00	166.50	1	14,073	0.01%
2023/05/16	1.1	167.14	3.1	166.02	162.00	-2	14,134	-0.01%
2023/05/12	2	167.00	0	0.00	167.00	2	14,331	0.01%
2023/05/09	4	170.50	0	0.00	168.00	4	15,223	0.03%
2023/05/08	0.1	171.00	0	0.00	168.50	0.1	15,458	0.00%
2023/05/04	1	169.00	1	167.50	169.00	0	16,439	0.00%
2023/05/03	2	166.00	1	165.50	166.00	1	16,616	0.01%
2023/05/02	8.1	166.49	4	168.50	170.00	4.1	16,586	0.02%
2023/04/28	5	165.40	1.1	165.05	164.00	3.9	16,619	0.02%
2023/04/26	26.6	159.02	24	161.73	158.50	2.6	16,309	0.02%
2023/04/25	3.1	173.01	2	172.25	171.00	1.1	15,999	0.01%
2023/04/24	7	177.64	6	180.83	177.00	1	15,830	0.01%
2023/04/21	1.1	190.95	1	187.00	184.50	0.1	15,754	0.00%
2023/04/20	1	188.50	1	189.00	191.00	0	15,770	0.00%
2023/04/19	1	189.00	0	0.00	188.50	1	15,884	0.01%
2023/04/18	0.1	192.00	0	0.00	191.50	0.1	15,912	0.00%
2023/04/17	0	0.00	2	193.00	194.50	-2	15,967	-0.01%
2023/04/14	1	193.50	4.1	193.14	194.50	-3.1	16,057	-0.02%
2023/04/13	5.1	193.20	0	0.00	192.00	5.1	16,143	0.03%
2023/04/12	5	195.40	6	197.33	196.50	-1	16,172	-0.01%
2023/04/11	4	198.00	2	197.25	197.50	2	16,198	0.01%
2023/04/10	2	201.50	1	201.50	199.50	1	16,385	0.01%
2023/04/07	20	200.78	18	200.78	200.00	2	16,361	0.01%
2023/04/06	2.1	197.19	2	197.25	201.00	0.1	16,255	0.00%
2023/03/31	4	192.88	3.1	195.23	196.50	0.9	16,126	0.01%
2023/03/30	4.1	192.61	3	192.33	193.00	1.1	16,015	0.01%
2023/03/29	1.1	192.82	6	194.50	189.00	-4.9	15,899	-0.03%
2023/03/28	3	196.33	10.1	196.34	195.50	-7.1	15,737	-0.04%
2023/03/27	10	213.10	4	211.75	209.00	6	15,297	0.04%
2023/03/24	14	212.21	22.2	214.47	215.50	-8.2	15,057	-0.05%
2023/03/23	4	201.38	2.1	201.33	198.50	1.9	14,498	0.01%
2023/03/22	2.1	198.83	10.3	196.95	200.50	-8.2	14,533	-0.06%
2023/03/21	0	193.50	2.3	193.22	192.00	-2.3	14,315	-0.02%
2023/03/20	3	193.83	6	197.08	191.00	-3	14,384	-0.02%
2023/03/17	6	193.58	7	192.71	194.50	-1	14,410	-0.01%
2023/03/16	2	190.00	3	190.17	188.00	-1	14,186	-0.01%
2023/03/15	2	192.75	5	193.40	190.50	-3	14,175	-0.02%
2023/03/14	4	187.00	1	185.50	187.50	3	14,093	0.02%
2023/03/13	2	184.50	3	184.83	186.50	-1	14,174	-0.01%
2023/03/10	7.3	190.02	1	192.50	187.00	6.3	14,176	0.04%
2023/03/09	11	196.95	11	198.05	194.00	0	14,405	0.00%
2023/03/07	1	188.00	1	190.50	187.50	0	13,967	0.00%
2023/03/06	6	191.25	0	0.00	189.50	6	13,998	0.04%
2023/03/03	25	193.20	34	190.62	188.50	-9	14,115	-0.06%
2023/03/02	0	0.00	2	187.50	186.00	-2	14,220	-0.01%
2023/03/01	4	185.38	1	185.50	186.00	3	14,266	0.02%
2023/02/24	14.2	188.48	14	186.07	185.50	0.2	14,319	0.00%
2023/02/23	14	183.64	18	189.89	188.50	-4	14,153	-0.03%
2023/02/22	23.5	183.71	7	183.93	181.00	16.5	14,009	0.12%
2023/02/21	3.1	196.95	8	196.63	200.50	-4.9	13,748	-0.04%
2023/02/20	11	197.91	4.1	200.76	195.00	6.9	13,831	0.05%
2023/02/17	1	197.50	0.1	197.50	196.50	0.9	14,067	0.01%
2023/02/16	34	194.35	36	197.14	200.50	-2	14,445	-0.01%
2023/02/15	2.1	190.10	1	191.00	193.00	1.1	14,704	0.01%
2023/02/14	2	194.50	2	194.75	192.00	0	14,749	0.00%
2023/02/13	4	192.75	1	195.00	193.50	3	15,074	0.02%
2023/02/10	4	195.25	2	194.25	193.50	2	15,370	0.01%
2023/02/09	4	201.63	2	200.75	198.50	2	15,653	0.01%
2023/02/08	14	200.57	11.2	199.67	199.00	2.8	15,573	0.02%
2023/02/06	7	192.57	5	193.70	190.00	2	15,323	0.01%
2023/02/03	21	193.26	19.6	193.68	194.50	1.5	15,369	0.01%
2023/02/02	4	182.00	4	181.88	184.00	0	14,907	0.00%
2023/02/01	4	173.38	5	175.10	175.50	-1	15,396	-0.01%
2023/01/31	0	0.00	0	168.00	169.50	0	15,627	0.00%
2023/01/30	2	167.00	3.2	166.90	168.50	-1.1	16,331	-0.01%
2023/01/13	1	157.50	5	162.50	157.50	-4	17,880	-0.02%
2023/01/11	1	157.50	2	161.25	161.00	-1	18,752	-0.01%
2023/01/10	7	160.14	3.1	159.18	160.00	4	19,182	0.02%
2023/01/09	14.1	159.00	14	158.89	158.50	0.1	19,639	0.00%
2023/01/05	6	148.25	6	148.58	147.00	0	20,375	0.00%
2023/01/04	0	0.00	2	148.50	149.00	-2	20,876	-0.01%
2023/01/03	1	144.50	1	146.50	147.00	0	21,203	0.00%
2022/12/30	6	143.83	7	144.71	142.50	-1	21,448	0.00%
2022/12/29	2	145.25	0	0.00	145.50	2	21,795	0.01%
2022/12/28	16.2	145.07	16	148.97	145.00	0.2	22,145	0.00%
2022/12/27	1	155.50	1	152.00	156.50	0	22,266	0.00%
2022/12/23	1	158.50	1	156.50	159.00	0	23,323	0.00%
2022/12/22	3	158.67	3	160.17	158.00	0	23,747	0.00%
2022/12/21	1	160.00	1	159.00	157.50	0	24,226	0.00%
2022/12/20	2.1	162.84	3	161.00	156.00	-1	24,661	0.00%
2022/12/19	0	0.00	1	164.00	165.00	-1	25,021	0.00%
2022/12/16	3	165.33	0	0.00	165.00	3	25,528	0.01%
2022/12/15	5	171.60	1	171.50	171.50	4	25,759	0.02%
2022/12/14	1	166.50	2	171.25	173.00	-1	25,800	0.00%
2022/12/13	1	166.00	0	0.00	164.00	1	25,794	0.00%
2022/12/12	1	163.00	3	163.00	164.00	-2	25,943	-0.01%
2022/12/09	4	171.88	3	171.83	168.50	1	26,462	0.00%
2022/12/08	0	0.00	2	170.25	167.00	-2	26,667	-0.01%
2022/12/07	2	172.50	1	169.50	170.00	1	26,854	0.00%
2022/12/06	0	0.00	3	175.83	175.50	-3	26,928	-0.01%
2022/12/05	1	177.50	3	179.00	178.00	-2	27,113	-0.01%
2022/12/02	1	178.50	1	176.50	176.50	0	27,347	0.00%
2022/12/01	16	178.09	13	178.46	175.50	3	27,536	0.01%
2022/11/30	1	168.50	0	0.00	168.50	1	27,497	0.00%
2022/11/29	2	166.00	0	0.00	165.50	2	27,732	0.01%
2022/11/25	2	170.75	2	173.00	167.50	0	28,344	0.00%
2022/11/24	8	171.31	10	171.55	172.00	-2	28,350	-0.01%
2022/11/23	2	168.75	8	167.88	163.50	-6	28,343	-0.02%
2022/11/22	1	161.00	3	164.33	166.50	-2	28,707	-0.01%
2022/11/21	1	166.50	2	165.00	164.00	-1	29,182	0.00%
2022/11/18	4	167.88	1	171.50	166.00	3	29,702	0.01%
2022/11/16	5	166.00	12	165.88	167.00	-7	30,017	-0.02%
2022/11/15	5	166.30	2	167.00	167.00	3	30,214	0.01%
2022/11/14	46	162.28	38	163.26	163.50	8	30,634	0.03%
2022/11/11	13	163.12	33	160.18	156.50	-20	31,097	-0.06%
2022/11/10	1	148.50	1	150.00	150.50	0	30,971	0.00%
2022/11/09	20	152.40	20	150.58	150.50	0	31,293	0.00%
2022/11/08	30	147.00	31.1	149.72	147.00	-1.1	31,812	0.00%
2022/11/07	21.1	153.28	1	145.50	149.00	20.1	32,171	0.06%
2022/11/04	1	142.00	3	145.00	142.50	-2	31,967	-0.01%
2022/11/03	3	144.17	3	143.83	144.00	0	31,985	0.00%
2022/11/02	2	145.75	1	147.00	145.50	1	32,066	0.00%
2022/11/01	1	146.50	4.1	144.67	146.50	-3.1	32,164	-0.01%
2022/10/31	38	142.03	36	141.57	142.00	2	32,256	0.01%
2022/10/28	56	141.21	57	141.46	139.50	-1	32,356	0.00%
2022/10/27	23	136.09	22	136.09	138.00	1	31,865	0.00%
2022/10/26	27	136.04	61	135.93	133.50	-34	31,835	-0.11%
2022/10/25	110	135.87	81.1	133.26	139.50	28.9	31,506	0.09%	大買/
2022/10/24	1	134.00	5	134.50	134.50	-4	31,060	-0.01%
2022/10/21	3	125.00	2	126.00	122.50	1	31,495	0.00%
2022/10/20	64	125.93	62	123.97	127.00	2	32,320	0.01%
2022/10/19	13.1	128.28	13	129.46	125.00	0.1	32,200	0.00%
2022/10/18	52	130.62	52	129.86	130.50	0	32,249	0.00%
2022/10/17	58	128.03	55	127.44	131.50	3	32,783	0.01%
2022/10/14	4	124.38	16.1	127.24	130.00	-12.1	33,031	-0.04%
2022/10/13	58	120.78	62	123.68	118.50	-4	33,153	-0.01%
2022/10/12	16.1	123.46	12	122.79	122.00	4.1	33,056	0.01%
2022/10/11	36	126.99	35	128.50	127.00	1	33,018	0.00%
2022/10/07	31	136.52	31	136.82	136.50	0	32,849	0.00%
2022/10/06	9.1	137.09	9	136.67	140.00	0.1	32,872	0.00%
2022/10/05	43	135.91	45	138.72	133.50	-2	32,704	-0.01%
2022/10/04	25	139.62	23	136.70	137.50	2	32,381	0.01%
2022/10/03	2	135.50	1	137.50	135.50	1	32,180	0.00%
2022/09/30	59	131.89	61	132.16	134.00	-2	32,572	-0.01%
2022/09/29	9	128.67	9	129.06	127.00	0	32,663	0.00%
2022/09/28	29.1	127.90	32	131.52	127.50	-2.9	32,739	-0.01%
2022/09/27	6	135.33	5	133.50	134.50	1	32,704	0.00%
2022/09/26	25	138.14	25	138.44	136.00	0	32,637	0.00%
2022/09/23	67	147.37	60	150.97	145.50	7	32,650	0.02%
2022/09/22	25	150.50	26	147.79	156.00	-1	32,479	0.00%
2022/09/21	1	151.50	0	0.00	152.50	1	32,515	0.00%
2022/09/20	4	154.00	4	152.00	152.00	0	32,776	0.00%
2022/09/19	30	152.78	29	152.98	152.50	1	32,932	0.00%
2022/09/16	95	155.58	87	156.62	153.50	8	33,125	0.02%
2022/09/15	20	166.75	20	167.28	161.00	0	33,151	0.00%
2022/09/14	3.1	170.00	3	167.00	169.50	0.1	33,183	0.00%
2022/09/13	47	175.97	44	175.45	176.00	3	33,222	0.01%
2022/09/12	27	173.59	27	176.44	173.00	0	33,278	0.00%
2022/09/08	6	176.83	6	176.83	175.50	0	33,482	0.00%
2022/09/07	59	175.32	58	175.53	176.00	1	33,488	0.00%
2022/09/06	41	176.52	40	175.26	175.50	1	33,699	0.00%
2022/09/05	23.3	180.99	26	183.75	179.50	-2.7	33,603	-0.01%
2022/09/02	18	187.78	13.3	188.00	188.00	4.7	33,488	0.01%
2022/09/01	25.3	180.52	34	181.54	181.00	-8.7	33,293	-0.03%
2022/08/31	20	187.00	21	187.48	187.00	-1	33,223	0.00%
2022/08/30	30	188.70	27	189.04	188.50	3	33,343	0.01%
2022/08/29	37	185.24	40	186.70	190.00	-3	33,178	-0.01%
2022/08/26	45	197.40	50	197.25	191.00	-5	33,079	-0.02%
2022/08/25	65	195.55	61	196.04	195.00	4	32,887	0.01%
2022/08/24	28	187.64	30	190.45	186.00	-2	32,679	-0.01%
2022/08/23	28	188.43	36	184.83	190.50	-8	32,474	-0.02%
2022/08/22	43	192.69	39	188.00	186.00	4	32,316	0.01%
2022/08/19	28.1	193.99	22	194.16	189.50	6.1	32,358	0.02%
2022/08/18	55	182.49	63	182.51	189.00	-8	31,931	-0.03%
2022/08/17	11	176.77	5	176.50	175.50	6	31,262	0.02%
2022/08/16	12	175.63	12	176.58	175.50	0	31,269	0.00%
2022/08/15	36	176.29	37.1	175.88	178.00	-1.1	31,286	0.00%
2022/08/12	91	161.16	105	162.76	170.50	-14	30,694	-0.05%	大賣/
2022/08/11	6	155.75	2	155.25	155.00	4	30,349	0.01%
2022/08/10	25	149.58	25	150.30	149.00	0	30,681	0.00%
2022/08/09	30	154.67	33	153.83	154.50	-3	30,843	-0.01%
2022/08/08	1	157.00	1	156.00	154.50	0	31,057	0.00%
2022/08/05	9	157.33	7	156.79	159.50	2	31,147	0.01%
2022/08/04	43	148.10	41	147.90	149.00	2	31,240	0.01%
2022/08/03	31	149.50	31	150.97	148.50	0	31,290	0.00%
2022/08/02	65	150.46	65	149.41	151.50	0	31,482	0.00%
2022/08/01	20	155.25	20	153.00	153.00	0	31,442	0.00%
2022/07/29	6	158.58	7	158.79	156.00	-1	31,376	0.00%
2022/07/28	53	160.72	46.1	158.77	155.50	6.9	31,475	0.02%
2022/07/27	99.1	166.36	83.2	168.73	163.00	15.9	30,798	0.05%
2022/07/26	40	179.15	36	178.26	177.50	4	29,889	0.01%
2022/07/25	31	181.74	29	181.19	181.50	2	29,826	0.01%
2022/07/22	41.1	185.67	40	184.60	180.50	1.1	29,766	0.00%
2022/07/21	39	168.96	39	172.86	179.00	0	29,265	0.00%
2022/07/20	16.2	161.02	21	161.86	163.00	-4.8	28,744	-0.02%
2022/07/19	48	154.68	46	155.26	154.00	2	28,522	0.01%
2022/07/18	38	160.26	38	158.46	158.00	0	28,377	0.00%
2022/07/15	30	153.50	32.1	155.81	152.50	-2.1	28,062	-0.01%
2022/07/14	5	151.20	6	150.58	150.00	-1	28,107	0.00%
2022/07/13	9.1	154.99	3	159.50	146.50	6.1	27,985	0.02%
2022/07/12	5.1	157.46	7	154.79	150.00	-1.9	28,075	-0.01%
2022/07/11	17	167.00	17.1	162.75	162.00	-0.1	28,455	0.00%
2022/07/08	42	167.79	46	168.55	165.00	-4	28,630	-0.01%
2022/07/07	24.1	166.71	23	167.80	174.00	1.1	28,007	0.00%
2022/07/06	34	166.94	34	168.97	160.50	0	27,834	0.00%
2022/07/05	17	172.00	17	173.18	174.00	0	27,750	0.00%
2022/07/04	27	171.85	27	171.57	172.50	0	27,851	0.00%
2022/07/01	40	179.00	42	180.19	172.00	-2	27,944	-0.01%
2022/06/30	21	187.00	23	190.65	191.00	-2	27,826	-0.01%
2022/06/29	36	192.06	34	193.26	194.50	2	27,816	0.01%
2022/06/28	16	189.41	17	189.59	190.00	-1	27,790	0.00%
2022/06/27	45	198.46	43	198.98	198.00	2	28,067	0.01%
2022/06/24	27	189.48	27	188.50	187.50	0	28,540	0.00%
2022/06/23	10	186.85	10	186.80	190.00	0	28,676	0.00%
2022/06/22	12	195.33	15.2	195.46	186.50	-3.2	28,328	-0.01%
2022/06/21	2	204.00	2	206.25	207.00	0	28,133	0.00%
2022/06/20	18	204.61	19	206.79	201.50	-1	28,206	0.00%
2022/06/17	34	209.87	29.6	207.79	209.00	4.4	28,277	0.02%
2022/06/16	1.1	231.14	4	231.25	214.50	-2.9	28,039	-0.01%
2022/06/15	50	231.26	51.1	232.67	228.50	-1.1	28,074	0.00%
2022/06/14	15	225.80	15.2	222.68	225.50	-0.2	28,220	0.00%
2022/06/13	4.1	219.87	5	220.30	226.00	-0.9	28,523	0.00%
2022/06/10	24	222.65	27	224.59	225.50	-3	29,039	-0.01%
2022/06/09	7	223.29	6.2	223.58	224.00	0.8	29,291	0.00%
2022/06/08	10	231.90	9	225.89	222.50	1	29,488	0.00%
2022/06/06	12	227.33	9	229.11	231.50	3	30,785	0.01%
2022/06/02	36	232.25	36	227.42	226.00	0	31,348	0.00%
2022/06/01	31.2	242.12	32	243.25	238.00	-0.8	31,717	0.00%
2022/05/31	18	236.53	16	238.22	240.50	2	31,931	0.01%
2022/05/30	30.2	240.34	29	238.62	242.00	1.2	32,963	0.00%
2022/05/27	26	240.31	20	239.33	231.00	6	33,710	0.02%
2022/05/26	10	251.65	10	253.60	238.50	0	34,303	0.00%
2022/05/25	33	253.23	32	253.61	255.00	1	34,805	0.00%
2022/05/24	13	252.27	12	255.58	250.00	1	35,532	0.00%
2022/05/23	45	267.56	46	266.89	257.50	-1	36,322	0.00%
2022/05/20	35	269.39	32	269.69	269.50	3	36,532	0.01%
2022/05/19	22.5	264.07	20.6	263.53	269.50	1.9	36,484	0.01%
2022/05/18	9	263.44	10.1	264.24	268.00	-1.1	36,532	0.00%
2022/05/17	25.5	252.83	23	252.93	255.00	2.5	36,520	0.01%
2022/05/16	12	265.46	3	265.33	252.50	9	37,163	0.02%
2022/05/13	15	262.00	18	261.08	257.00	-3	37,394	-0.01%
2022/05/12	21	257.43	18	257.75	254.50	3	37,471	0.01%
2022/05/11	29.1	252.84	30	252.85	257.50	-0.9	37,788	0.00%
2022/05/10	36	245.92	33	245.95	255.00	3	37,985	0.01%
2022/05/09	14	254.25	14	261.29	246.50	0	38,497	0.00%
2022/05/06	18	273.81	17.1	275.44	272.00	0.9	38,829	0.00%
2022/05/05	36	279.56	37	281.69	286.00	-1	38,763	0.00%
2022/05/04	6	265.50	7	266.71	262.50	-1	38,558	0.00%
2022/05/03	47	264.78	48	265.86	264.50	-1	38,787	0.00%
2022/04/29	5.1	264.24	7	261.36	260.50	-1.9	38,955	0.00%
2022/04/28	12	253.92	14.1	254.60	260.00	-2.1	38,880	-0.01%
2022/04/27	33	239.65	33	238.74	252.50	0	38,898	0.00%
2022/04/26	26	247.42	27	246.81	242.50	-1	38,817	0.00%
2022/04/25	18	251.31	12	252.63	248.50	6	39,070	0.02%
2022/04/22	7	265.21	6.2	266.01	267.50	0.8	39,245	0.00%
2022/04/21	7	276.71	5	278.00	275.00	2	39,660	0.01%
2022/04/20	10	268.70	10	270.60	276.50	0	39,824	0.00%
2022/04/19	15.4	271.65	16	272.69	268.50	-0.7	39,943	0.00%
2022/04/18	23	261.24	25	262.98	272.50	-2	40,018	0.00%
2022/04/15	15	264.27	10.1	264.47	265.50	4.9	40,260	0.01%
2022/04/14	5	283.50	6	287.42	281.50	-1	40,341	0.00%
2022/04/13	13	285.50	17	287.15	289.50	-4	40,256	-0.01%
2022/04/12	11	282.05	15	278.83	281.50	-4	40,177	-0.01%
2022/04/11	22	286.18	21.3	286.38	281.00	0.7	39,911	0.00%
2022/04/08	21	300.83	16.1	300.82	301.50	4.9	39,727	0.01%
2022/04/07	24	302.75	39.1	310.77	296.00	-15.1	39,457	-0.04%
2022/04/06	18	314.03	14.1	314.45	317.00	3.9	39,182	0.01%
2022/04/01	34	306.00	33	302.82	312.00	1	39,128	0.00%
2022/03/31	22.1	309.10	22	312.77	305.50	0.1	39,374	0.00%
2022/03/30	21	325.50	21	324.76	312.50	0	39,541	0.00%
2022/03/29	29	315.72	27.1	316.43	322.50	2	39,675	0.00%
2022/03/28	18.1	298.25	29	303.52	311.00	-11	40,065	-0.03%
2022/03/25	9	295.17	11	293.82	296.00	-2	40,418	0.00%
2022/03/24	4	285.25	13	286.31	287.50	-9	40,965	-0.02%
2022/03/23	14	294.00	24	292.46	284.00	-10	42,365	-0.02%
2022/03/22	31	285.81	22	286.41	282.00	9	42,972	0.02%
2022/03/21	32	276.72	34	276.71	274.50	-2	43,100	0.00%
2022/03/18	61	272.67	16	274.06	273.00	45	43,130	0.10%
2022/03/17	23.1	274.25	19	271.63	275.00	4.1	42,942	0.01%
2022/03/16	27	265.19	16.3	263.33	255.00	10.7	42,428	0.03%
2022/03/15	35	268.41	33	270.64	260.50	2	42,269	0.00%
2022/03/14	29	291.09	39.1	289.70	286.00	-10.1	42,126	-0.02%
2022/03/11	18.1	281.58	24	281.46	287.00	-5.9	41,766	-0.01%
2022/03/10	63.4	284.58	49	283.44	281.00	14.4	41,630	0.03%
2022/03/09	59	286.89	99	285.02	275.00	-40	41,146	-0.10%
2022/03/08	58.3	283.16	50.3	282.96	273.50	8	40,380	0.02%
2022/03/07	45	286.29	54.1	284.26	287.50	-9.1	39,594	-0.02%
2022/03/04	44	297.83	48.3	299.38	288.00	-4.3	39,069	-0.01%
2022/03/03	98	318.70	105.5	319.34	312.00	-7.5	38,732	-0.02%	大賣/
2022/03/02	69.1	302.90	66	299.11	307.00	3.1	37,914	0.01%
2022/03/01	132.1	285.77	147.6	284.64	299.50	-15.5	37,091	-0.04%	大買/大賣/
2022/02/25	63	267.24	69	266.14	272.50	-6	36,252	-0.02%
2022/02/24	127	246.78	116	246.50	248.00	11	35,583	0.03%	大買/大賣/
2022/02/23	142.5	246.81	158	245.96	245.00	-15.6	34,753	-0.04%	大買/大賣/
2022/02/22	82	237.36	68	236.60	233.50	14	33,923	0.04%
2022/02/21	0	0.00	1	234.50	239.00	-1	33,503	0.00%
2022/02/18	11.2	233.90	8.6	235.31	238.50	2.6	33,774	0.01%
2022/02/17	46	235.30	53	234.58	233.00	-7	33,898	-0.02%
2022/02/16	134.1	246.69	116	246.86	243.00	18.1	33,682	0.05%	大買/大賣/
2022/02/15	22	237.20	27.1	235.55	232.00	-5.1	33,336	-0.02%
2022/02/14	41.1	231.98	34	230.75	231.00	7.1	33,092	0.02%
2022/02/11	59	241.52	53	243.64	244.00	6	33,159	0.02%
2022/02/10	28	240.02	37	238.41	234.00	-9	32,875	-0.03%
2022/02/09	70.2	232.81	74.1	235.37	236.50	-3.9	32,706	-0.01%
2022/02/08	44.6	219.37	47	217.91	224.00	-2.4	32,424	-0.01%
2022/02/07	38.2	202.98	36	205.69	209.50	2.2	32,386	0.01%
2022/01/26	45	205.09	45	206.50	199.50	0	32,810	0.00%
2022/01/25	5.1	211.86	4	211.13	205.50	1.1	33,233	0.00%
2022/01/24	11	210.95	11	210.91	213.50	0	33,695	0.00%
2022/01/21	1	215.00	2	216.00	216.00	-1	34,692	0.00%
2022/01/20	15	216.90	17	217.00	219.00	-2	35,430	-0.01%
2022/01/19	5	212.10	2	210.25	215.00	3	36,018	0.01%
2022/01/18	32	215.72	30	213.73	209.00	2	36,701	0.01%
2022/01/17	9	211.00	8	211.44	214.50	1	37,392	0.00%
2022/01/14	46.1	211.86	46	211.68	213.00	0.1	37,851	0.00%
2022/01/13	27	194.65	28	197.50	200.50	-1	38,128	0.00%
2022/01/12	28	203.18	27.1	198.93	200.50	0.9	38,678	0.00%
2022/01/11	5	200.80	6.2	200.58	199.00	-1.2	39,898	0.00%
2022/01/10	20	209.68	18	206.17	207.00	2	40,656	0.00%
2022/01/07	42.1	206.58	51	205.80	199.00	-8.9	41,496	-0.02%
2022/01/06	16	210.53	15	210.63	211.00	1	41,693	0.00%
2022/01/05	2.2	221.41	0.2	221.67	218.50	2	42,783	0.00%
2022/01/04	2	227.25	2	225.00	221.00	0	44,346	0.00%
2022/01/03	14.1	230.16	18	227.94	226.00	-3.9	44,732	-0.01%
2021/12/30	21	234.98	16	237.34	239.00	5	44,982	0.01%
2021/12/29	3.1	239.01	1	238.50	238.00	2.1	44,942	0.00%
2021/12/28	12.1	239.69	11	241.18	245.50	1.1	45,334	0.00%
2021/12/27	62	249.06	57	246.30	238.50	5	45,452	0.01%
2021/12/24	30	247.82	29	246.41	249.00	1	45,182	0.00%
2021/12/23	48	246.07	49	247.60	243.00	-1	45,107	0.00%
2021/12/22	51	243.12	39	243.32	243.00	12	44,945	0.03%
2021/12/21	56	225.25	62.1	229.07	238.50	-6.1	44,416	-0.01%
2021/12/20	50	225.28	41	227.26	217.00	9	43,896	0.02%
2021/12/17	118	223.88	116.1	223.15	225.50	1.9	43,928	0.00%	大買/大賣/
2021/12/16	34	208.65	37	209.14	217.50	-3	42,868	-0.01%
2021/12/15	4.1	191.82	14.2	193.32	198.00	-10.1	42,239	-0.02%
2021/12/14	21	184.60	14	186.32	180.00	7	42,330	0.02%
2021/12/13	17	190.12	14	192.54	194.00	3	43,128	0.01%
2021/12/10	2	189.00	2	187.50	187.50	0	43,465	0.00%
2021/12/09	11	194.14	18.2	194.05	188.50	-7.2	44,281	-0.02%
2021/12/08	15	186.07	22	188.86	194.50	-7	44,790	-0.02%
2021/12/07	7	179.00	8	179.00	177.00	-1	44,992	0.00%
2021/12/06	17	182.38	11	184.00	178.50	6	45,320	0.01%
2021/12/03	19	190.63	15	190.47	190.00	4	45,555	0.01%
2021/12/02	9	183.89	9	184.67	184.50	0	45,714	0.00%
2021/12/01	14	179.96	15	182.10	187.00	-1	45,984	0.00%
2021/11/30	10	186.50	11	187.27	186.00	-1	46,512	0.00%
2021/11/29	25	178.74	26.6	178.79	183.00	-1.6	47,677	0.00%
2021/11/26	42.1	177.73	43	178.62	182.00	-0.9	48,042	0.00%
2021/11/25	23	180.26	19	180.08	176.50	4	47,917	0.01%
2021/11/24	14	181.89	15.1	179.35	179.00	-1.1	47,883	0.00%
2021/11/23	7	183.21	7	185.14	184.50	0	48,613	0.00%
2021/11/22	3.1	188.15	3	188.00	190.00	0.1	48,686	0.00%
2021/11/19	13	194.31	25	194.06	190.50	-12	48,565	-0.02%
2021/11/18	9.2	197.46	7	197.64	196.00	2.2	48,409	0.00%
2021/11/17	23	202.26	28.6	201.79	206.00	-5.6	48,307	-0.01%
2021/11/16	3.1	201.34	3.1	195.89	193.50	0.1	47,897	0.00%
2021/11/15	31.5	196.88	32.2	196.58	198.50	-0.7	47,378	0.00%
2021/11/12	14.4	194.63	11	197.73	189.00	3.4	47,110	0.01%
2021/11/11	23	191.43	20	190.25	191.00	3	46,520	0.01%
2021/11/10	6.1	182.08	10.1	186.61	194.00	-4	46,153	-0.01%
2021/11/09	39	184.86	46.1	185.35	181.00	-7.1	45,662	-0.02%
2021/11/08	39.1	186.85	19	184.58	181.00	20.1	45,141	0.04%
2021/11/05	26	190.21	37.1	188.62	197.00	-11.1	44,724	-0.02%
2021/11/04	16	194.38	15.2	194.35	190.50	0.8	44,059	0.00%
2021/11/03	22.1	197.02	37.2	193.19	193.50	-15.2	43,471	-0.03%
2021/11/02	41.3	208.14	36.2	204.40	205.50	5.1	43,072	0.01%
2021/11/01	108.2	213.01	112	212.60	210.00	-3.8	42,405	-0.01%	大買/大賣/
2021/10/29	101.1	206.63	85.2	206.08	201.00	15.9	41,622	0.04%	大買/
2021/10/28	48.2	192.18	58.1	191.77	196.50	-9.9	40,311	-0.02%
2021/10/27	43	172.95	43	171.86	179.00	0	39,421	0.00%
2021/10/26	61	174.02	59	171.36	163.00	2	38,611	0.01%
2021/10/25	94	170.29	88	170.98	176.00	6	37,727	0.02%
2021/10/22	68	158.90	82	160.46	166.50	-14	36,525	-0.04%
2021/10/21	26.1	155.03	27	153.56	151.50	-0.9	35,522	0.00%
2021/10/20	87	151.10	88	149.32	153.50	-1	34,614	0.00%
2021/10/19	96	147.83	106	148.24	147.50	-10	33,683	-0.03%	大賣/
2021/10/18	76	142.28	70	141.39	141.00	6	32,110	0.02%
2021/10/15	107	134.41	110	134.79	143.00	-3	31,001	-0.01%	大買/大賣/
2021/10/14	35	133.09	42	133.60	130.00	-7	29,551	-0.02%
2021/10/13	141	133.83	135	134.48	131.50	6	28,779	0.02%	大買/大賣/
2021/10/12	155	131.15	153	131.69	133.00	2	27,418	0.01%	大買/大賣/
2021/10/08	36	122.88	52	125.68	130.00	-16	25,623	-0.06%
2021/10/07	105	116.41	99	114.60	118.50	6	25,160	0.02%	大買/
2021/10/06	3	109.83	3	109.50	108.00	0	25,003	0.00%
2021/10/05	176	107.29	175	107.49	112.00	1	25,354	0.00%	大買/大賣/
2021/10/04	83	110.73	85	111.06	109.00	-2	25,273	-0.01%
2021/10/01	120	109.53	174	109.82	107.50	-54	25,585	-0.21%	大買/大賣/
2021/09/30	46	115.48	72	115.62	115.00	-26	25,583	-0.10%
2021/09/29	122	115.49	101	115.39	115.00	21	25,693	0.08%	大買/大賣/
2021/09/28	158	117.84	144.1	117.92	120.50	13.9	25,254	0.06%	大買/大賣/
2021/09/27	84	118.16	71	118.77	114.50	13	24,602	0.05%
2021/09/24	141.1	118.45	114	118.33	118.00	27.1	24,250	0.11%	大買/大賣/
2021/09/23	81	112.41	83	113.23	115.50	-2	23,388	-0.01%
2021/09/22	57	109.08	61.5	109.59	106.00	-4.5	23,034	-0.02%
2021/09/17	60.5	112.56	72.1	111.52	114.00	-11.6	22,693	-0.05%
2021/09/16	163.1	115.46	139.2	116.04	112.50	23.9	22,132	0.11%	大買/大賣/
2021/09/15	120	111.30	188	111.48	111.50	-68	21,085	-0.32%	大買/大賣/
2021/09/14	157	111.82	115	110.46	115.00	42	20,608	0.20%	大買/大賣/
2021/09/13	98.1	110.51	84	110.79	109.00	14.1	19,661	0.07%
2021/09/10	31	106.35	51.1	105.78	110.50	-20.1	18,802	-0.11%
2021/09/09	173	99.87	158	100.13	100.50	15	18,216	0.08%	大買/大賣/
2021/09/08	57	95.75	48	96.26	93.40	9	17,894	0.05%
2021/09/07	27	101.11	21	102.17	98.30	6	17,543	0.03%
2021/09/06	53.1	111.06	70.5	111.74	109.00	-17.4	17,535	-0.10%
2021/09/03	56.1	111.14	160.1	111.34	110.00	-104	17,809	-0.58%	大賣/鉅額交易
2021/09/02	322.1	111.45	295	111.12	109.00	27.1	17,265	0.16%	大買/大賣/
2021/09/01	92	104.73	82.3	105.24	109.00	9.7	15,914	0.06%
2021/08/31	110.1	99.81	129	99.94	99.20	-18.9	15,298	-0.12%	大買/大賣/
2021/08/30	206.1	103.31	204	103.55	103.00	2.1	15,046	0.01%	大買/大賣/
2021/08/27	279.1	105.80	187	105.98	103.50	92.1	15,000	0.61%	大買/大賣/
2021/08/26	8	98.48	9.2	101.68	104.00	-1.2	14,197	-0.01%
2021/08/25	6.1	95.60	0	0.00	94.80	6.1	14,015	0.04%
2021/08/24	3.1	94.65	7.6	96.17	94.30	-4.5	14,283	-0.03%
2021/08/23	10	95.80	5	94.52	94.40	5	14,264	0.04%
2021/08/20	2	90.90	3	90.07	90.90	-1	14,185	-0.01%
2021/08/19	7	90.19	12	88.08	86.20	-5	14,118	-0.04%
2021/08/18	22	86.30	16	86.44	89.80	6	14,353	0.04%
2021/08/17	1	86.00	0	0.00	86.70	1	14,560	0.01%
2021/08/16	2	92.40	2	91.30	92.40	0	14,540	0.00%
2021/08/13	2	95.65	2	95.60	92.10	0	14,543	0.00%
2021/08/12	1	95.80	0	0.00	95.40	1	14,571	0.01%
2021/08/11	11	97.81	7	97.37	97.10	4	14,663	0.03%
2021/08/09	2	98.80	2	97.60	98.80	0	14,657	0.00%
2021/08/06	8	97.28	9	97.90	99.30	-1	14,668	-0.01%
2021/08/05	6	106.67	14	109.36	106.00	-8	14,479	-0.06%
2021/08/04	13	112.19	33	116.48	108.50	-20	14,651	-0.14%
2021/08/03	27	113.89	24	112.90	114.50	3	14,710	0.02%
2021/08/02	6.2	110.06	91	113.08	112.00	-84.8	14,752	-0.57%
2021/07/30	193	112.64	127.1	112.37	112.50	65.9	14,891	0.44%	大買/大賣/
2021/07/29	73.1	107.56	78	107.10	108.00	-4.9	14,903	-0.03%
2021/07/28	35	106.57	61	106.28	105.00	-26	15,093	-0.17%
2021/07/27	23	117.70	49	117.96	116.50	-26	15,783	-0.16%
2021/07/26	21	120.07	8	119.75	121.50	13	16,255	0.08%
2021/07/23	10	115.20	1	115.00	112.50	9	17,371	0.05%
2021/07/22	11	115.95	11	116.64	118.50	0	18,178	0.00%
2021/07/21	9	108.44	20	108.85	110.00	-11	18,336	-0.06%
2021/07/20	1	110.00	5	112.40	111.50	-4	18,661	-0.02%
2021/07/19	8	116.88	2	111.50	118.00	6	18,678	0.03%
2021/07/16	5	108.50	2	109.00	109.00	3	18,767	0.02%
2021/07/15	26	106.98	26	108.88	109.00	0	18,898	0.00%
2021/07/14	33	111.09	29	110.26	114.00	4	18,999	0.02%
2021/07/13	68	115.24	46	114.78	111.00	22	18,915	0.12%
2021/07/12	110	111.11	114	110.74	110.50	-4	18,689	-0.02%	大買/大賣/
2021/07/09	130	103.21	48	104.74	106.50	82	18,206	0.45%	大買/
2021/07/08	50	95.09	55	95.82	97.10	-5	18,020	-0.03%
2021/07/07	3	89.80	27	90.11	91.80	-24	17,495	-0.14%
2021/07/06	30	83.87	14	83.94	83.50	16	17,327	0.09%
2021/07/05	7	81.69	8	80.86	85.40	-1	17,067	-0.01%
2021/07/02	7	74.30	6	74.82	77.70	1	16,992	0.01%
2021/06/30	0.2	75.60	0	0.00	76.10	0.2	17,153	0.00%
2021/06/29	2	77.90	3	78.40	75.50	-1	17,130	-0.01%
2021/06/25	5	75.98	2	76.10	75.60	3	16,899	0.02%
2021/06/23	5	76.54	21	76.90	76.70	-16	16,816	-0.10%
2021/06/22	10	75.90	0	0.00	74.80	10	16,677	0.06%
2021/06/21	11	75.24	1	75.20	75.20	10	16,606	0.06%
2021/06/18	76	77.44	74	76.63	76.30	2	16,489	0.01%
2021/06/17	66	76.69	62.1	76.99	77.60	4	16,286	0.02%
2021/06/16	23.1	76.55	23	75.38	75.10	0.1	16,105	0.00%
2021/06/15	28	77.66	27.1	77.07	78.10	1	15,932	0.01%
2021/06/11	14.1	77.39	23	77.34	78.10	-9	15,368	-0.06%
2021/06/10	1	71.30	5	71.24	71.00	-4	14,589	-0.03%
2021/06/09	2	69.80	4	71.37	69.80	-2	14,417	-0.01%
2021/06/08	6	71.22	3	71.50	71.40	3	14,302	0.02%
2021/06/07	2	71.10	5	70.96	71.10	-3	14,221	-0.02%
2021/06/04	5	70.30	8	71.33	69.10	-3	14,091	-0.02%
2021/06/03	15	70.87	42	71.12	70.80	-27	13,914	-0.19%
2021/06/02	509	70.08	512	68.85	69.00	-3	13,719	-0.02%	大買/大賣/
2021/06/01	42	70.43	40	70.86	69.40	2	13,598	0.01%
2021/05/31	9.3	68.14	3	68.53	68.40	6.3	13,283	0.05%
2021/05/28	7.5	67.39	7.3	67.32	67.50	0.3	13,129	0.00%
2021/05/26	8	66.19	5.5	65.93	66.30	2.5	12,918	0.02%
2021/05/25	6	65.68	14	66.96	67.50	-8	12,631	-0.06%
2021/05/24	7	61.16	11	62.29	61.40	-4	12,312	-0.03%
2021/05/21	17	60.33	21	59.82	59.80	-4	12,295	-0.03%
2021/05/20	15	59.72	13	60.05	58.80	2	12,298	0.02%
2021/05/19	2	57.90	2	59.75	58.20	0	12,244	0.00%
2021/05/14	7	58.46	0	0.00	57.60	7	11,963	0.06%
2021/05/13	4	61.15	2	60.35	59.50	2	11,838	0.02%
2021/05/12	32	61.07	27	59.63	59.40	5	11,728	0.04%
2021/05/11	16	62.86	23	63.53	63.30	-7	11,444	-0.06%
2021/05/10	5.3	67.64	7	66.51	66.90	-1.7	11,262	-0.02%
2021/05/07	32.2	69.31	32	68.39	68.00	0.2	11,214	0.00%
2021/05/06	14.5	67.12	11	67.77	67.00	3.5	11,047	0.03%
2021/05/05	57	69.46	55	70.16	66.50	2	10,896	0.02%
2021/05/04	109.2	71.02	86	70.67	73.80	23.2	10,606	0.22%	大買/
2021/05/03	23	72.11	16	70.96	69.80	7	10,416	0.07%
2021/04/29	138	72.81	144	73.76	74.50	-6	10,415	-0.06%	大買/大賣/
2021/04/28	54	65.09	61	67.50	67.80	-7	9,319	-0.08%
2021/04/27	16	60.88	7	61.09	61.70	9	8,510	0.11%
2021/04/26	5	61.68	5	62.62	62.60	0	8,303	0.00%
2021/04/23	0	0.00	4	57.40	58.80	-4	7,967	-0.05%
2021/04/22	1	58.00	3	58.50	56.50	-2	8,021	-0.02%
2021/04/21	7	59.94	4	58.60	58.70	3	7,949	0.04%
2021/04/20	4	60.10	5	60.22	61.00	-1	7,961	-0.01%
2021/04/19	4	59.23	4	59.90	59.00	0	7,977	0.00%
2021/04/16	0	0.00	5	58.68	59.50	-5	7,882	-0.06%
2021/04/15	19	58.25	11	59.17	59.30	8	7,719	0.10%
2021/04/14	2	59.15	1	59.80	56.40	1	7,561	0.01%
2021/04/13	17	58.35	32	59.58	57.90	-15	7,244	-0.21%
2021/04/12	0	0.00	1	58.90	56.90	-1	6,962	-0.01%
2021/04/09	30	59.49	30	58.57	57.50	0	6,837	0.00%
2021/04/08	10	56.38	2	57.00	57.20	8	6,536	0.12%
2021/04/07	23	54.51	23	56.04	57.40	0	6,373	0.00%
2021/04/06	0	0.00	1	53.60	53.40	-1	6,225	-0.02%
2021/03/31	1	53.10	0	0.00	52.10	1	6,248	0.02%
2021/03/19	1	50.90	0	0.00	51.00	1	6,639	0.02%
2021/03/17	3	52.13	2	52.00	51.90	1	6,711	0.01%
2021/03/16	3	51.90	3	52.00	51.90	0	6,770	0.00%
2021/03/09	1	48.80	0	0.00	49.50	1	8,093	0.01%
2021/03/08	2	50.85	2	50.60	49.95	0	8,096	0.00%
2021/03/04	2	51.80	4	51.35	50.90	-2	8,126	-0.02%
2021/03/03	1	51.70	0	0.00	51.90	1	8,098	0.01%
2021/02/26	0	0.00	4	53.75	53.00	-4	8,057	-0.05%
2021/02/25	1	54.30	3	54.60	53.40	-2	8,060	-0.02%
2021/02/24	14	55.16	13	53.80	53.90	1	8,146	0.01%
2021/02/23	9	55.82	3	56.10	55.40	6	8,135	0.07%
2021/02/22	21	55.98	37	57.01	57.30	-16	8,151	-0.20%
2021/02/19	18	55.50	8	55.50	55.90	10	8,006	0.12%
2021/02/18	4	53.70	2	54.00	54.00	2	7,934	0.03%
2021/02/17	2	53.20	2	53.50	53.20	0	7,932	0.00%
2021/02/04	2	53.20	2	53.50	52.20	0	7,859	0.00%
2021/02/03	2	53.60	12	53.73	53.30	-10	7,823	-0.13%
2021/02/02	12	53.15	3.3	53.13	52.90	8.7	7,771	0.11%
2021/02/01	0	0.00	1	51.10	51.40	-1	7,737	-0.01%
2021/01/29	5	54.16	2	54.80	52.20	3	7,685	0.04%
2021/01/28	0	0.00	3	53.30	53.40	-3	7,537	-0.04%
2021/01/27	7	52.90	107	52.16	52.50	-100	7,391	-1.35%	大賣/
2021/01/26	102	51.66	11	51.27	51.10	91	7,215	1.26%	大買/
2021/01/25	57.2	57.21	38	56.09	54.10	19.2	7,011	0.27%
2021/01/22	33	55.76	43	56.38	57.90	-10	6,417	-0.16%
2021/01/21	2	53.05	3.1	53.21	52.70	-1.1	5,889	-0.02%
2021/01/19	2.1	53.41	0	0.00	53.00	2.1	5,727	0.04%
2021/01/18	0	0.00	4	51.60	52.40	-4	5,755	-0.07%
2021/01/15	17	54.89	14	53.69	53.40	3	5,758	0.05%
2021/01/14	3	53.47	9	53.41	54.00	-6	5,626	-0.11%
2021/01/13	15	53.57	5	53.66	54.00	10	5,539	0.18%
2021/01/12	1	52.60	5	52.04	52.00	-4	5,405	-0.07%
2021/01/11	3	51.47	1	50.90	51.60	2	5,245	0.04%
2021/01/08	1	48.85	0	0.00	48.75	1	5,169	0.02%
2021/01/06	2	49.98	1	49.75	49.30	1	5,073	0.02%
2021/01/05	1	51.10	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	51.60	1	51.87	52.20	0	4,891	0.00%
2020/12/31	1	51.80	0	0.00	50.90	1	4,803	0.02%
2020/12/30	0	0.00	10	51.40	51.50	-10	4,777	-0.21%
2020/12/29	10	51.60	12	52.45	51.90	-2	4,740	-0.04%
2020/12/28	2	49.90	1	51.30	51.80	1	4,581	0.02%
2020/12/24	0	0.00	0.7	51.10	51.00	-0.7	4,432	-0.01%
2020/12/23	42	51.00	44	51.12	51.20	-2	4,403	-0.05%
2020/12/22	0	0.00	3.3	51.12	49.65	-3.3	4,331	-0.08%
2020/12/21	0	0.00	1	49.15	49.20	-1	4,222	-0.02%
2020/12/18	1.4	49.95	6	50.20	49.95	-4.6	4,176	-0.11%
2020/12/17	1	49.55	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	2	50.90	50.50	-2	4,107	-0.05%
2020/12/15	26	52.13	17	52.35	50.40	9	4,083	0.22%
2020/12/11	5	51.90	0	0.00	49.50	5	3,852	0.13%
2020/12/09	2	51.90	7	51.60	51.70	-5	3,743	-0.13%
2020/12/08	7	53.97	19	53.31	52.70	-12	3,599	-0.33%
2020/12/07	85	54.28	72.1	55.44	55.40	12.9	3,438	0.38%
2020/12/04	16.5	51.76	11	51.72	53.40	5.5	2,870	0.19%
2020/12/03	1	48.45	1	49.45	48.55	0	2,374	0.00%
2020/12/02	1.2	48.62	2	48.78	48.50	-0.8	2,332	-0.03%
2020/11/30	6	48.60	8	47.84	47.95	-2	2,292	-0.09%
2020/11/25	5	46.64	0	0.00	46.05	5	2,250	0.22%
2020/11/24	2	47.00	0	0.00	47.00	2	2,210	0.09%
2020/11/23	21	47.20	22	46.56	47.65	-1	2,171	-0.05%
2020/11/19	8	45.41	10	45.39	45.35	-2	1,985	-0.10%
2020/11/18	1	45.70	0	0.00	45.50	1	1,872	0.05%
2020/11/17	2	45.75	1	45.40	45.35	1	1,872	0.05%
2020/11/11	1	44.00	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	1	43.90	43.85	-1	1,890	-0.05%
2020/11/09	1	43.65	1	43.60	43.60	0	1,877	0.00%
2020/11/06	1	42.60	0	0.00	42.50	1	1,872	0.05%
2020/11/05	2	42.30	2	42.10	42.30	0	1,880	0.00%
2020/10/27	0	0.00	1	43.55	43.40	-1	2,133	-0.05%
2020/10/26	2	43.65	2	43.85	43.35	0	2,166	0.00%
2020/10/21	1	43.90	0	0.00	43.05	1	2,425	0.04%
2020/10/20	10	44.35	10	43.05	43.05	0	2,688	0.00%
2020/09/28	0	0.00	1	43.10	44.05	-1	3,909	-0.03%
2020/09/24	0	0.00	1	43.75	43.00	-1	4,699	-0.02%
2020/09/23	0	0.00	1	44.60	44.65	-1	5,018	-0.02%
2020/09/21	2	45.85	1	45.00	44.90	1	5,464	0.02%
2020/09/17	1	45.40	0	0.00	45.40	1	6,221	0.02%
2020/09/16	1	45.40	0	0.00	45.05	1	6,332	0.02%
2020/09/15	1	45.45	1	45.50	45.40	0	6,368	0.00%
2020/08/27	0	0.00	1	44.10	44.20	-1	6,759	-0.01%
2020/08/26	1	44.25	0	0.00	44.50	1	6,789	0.01%
2020/08/20	0	0.00	2	42.13	42.40	-2	6,915	-0.03%
2020/08/13	0	0.00	2	46.80	46.25	-2	6,979	-0.03%
2020/08/10	2	48.60	0	0.00	47.25	2	6,966	0.03%
2020/08/07	0	0.00	1	48.20	48.45	-1	6,937	-0.01%
2020/08/05	2	48.70	0	0.00	48.60	2	6,887	0.03%
2020/08/03	1	47.10	0	0.00	47.10	1	6,806	0.01%
2020/07/29	1	46.80	1	47.00	46.95	0	6,725	0.00%
2020/07/28	4	46.05	6	47.63	46.20	-2	6,658	-0.03%
2020/07/27	19	49.56	21	50.45	49.15	-2	6,524	-0.03%
2020/07/24	16	54.14	11	54.05	52.10	5	6,354	0.08%
2020/07/23	1	51.80	8	52.80	52.90	-7	6,085	-0.12%
2020/07/22	1	52.00	0	0.00	52.50	1	6,034	0.02%
2020/07/21	15	52.26	15	52.28	53.00	0	6,100	0.00%
2020/07/20	1	49.75	1	50.30	50.80	0	6,105	0.00%
2020/07/15	0	0.00	1	51.20	50.10	-1	6,025	-0.02%
2020/07/09	18	53.51	12	53.46	52.60	6	5,837	0.10%
2020/07/08	7	54.30	7	54.20	54.00	0	5,663	0.00%
2020/07/07	2	51.85	0	0.00	51.50	2	5,429	0.04%
2020/07/06	1	55.00	3	53.93	54.00	-2	5,261	-0.04%
2020/07/03	10	54.30	6	53.52	52.80	4	5,033	0.08%
2020/07/02	2	47.80	9	48.57	51.30	-7	4,544	-0.15%
2020/07/01	3	47.45	3	47.47	47.75	0	4,233	0.00%
2020/06/30	4	47.94	2	47.38	46.40	2	4,065	0.05%
2020/06/29	35	46.62	45	46.99	46.50	-10	3,795	-0.26%
2020/06/24	9	45.48	6	45.65	44.80	3	3,484	0.09%
2020/06/23	0	0.00	3	42.90	43.35	-3	3,083	-0.10%
2020/06/22	13	42.52	0	0.00	42.70	13	2,987	0.44%
2020/06/19	0	0.00	1	42.20	41.00	-1	2,984	-0.03%
2020/06/05	1	44.80	0	0.00	44.90	1	2,992	0.03%
2020/06/04	0	0.00	1	45.15	45.00	-1	3,007	-0.03%
2020/06/02	0	0.00	1	44.25	44.40	-1	2,974	-0.03%
2020/06/01	0	0.00	2	44.90	45.10	-2	2,948	-0.07%
2020/05/29	12	43.95	11	43.65	43.60	1	2,905	0.03%
2020/05/27	7	43.94	0	0.00	43.85	7	2,902	0.24%
2020/05/26	1	43.75	1	43.50	43.20	0	2,910	0.00%
2020/05/22	2	44.85	8	43.60	43.60	-6	2,934	-0.20%
2020/05/21	12	44.05	4	44.19	43.95	8	2,875	0.28%
2020/05/19	1	42.25	1	41.95	41.95	0	2,832	0.00%
2020/05/13	1	43.20	1	43.70	43.70	0	2,869	0.00%
2020/05/07	8	43.69	8	43.53	43.55	0	2,940	0.00%
2020/04/24	28	42.62	33	42.70	42.55	-5	3,160	-0.16%
2020/04/23	26	45.39	21	45.90	45.30	5	3,036	0.16%
2020/04/17	25	42.91	25	41.97	42.05	0	3,103	0.00%
2020/04/08	0	0.00	5	39.90	41.20	-5	3,905	-0.13%
2020/04/07	0	0.00	2	38.75	38.80	-2	3,875	-0.05%
2020/04/06	0	0.00	2	37.40	37.45	-2	3,842	-0.05%
2020/03/27	1	36.95	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	1	36.45	36.50	-1	3,829	-0.03%
2020/03/25	2	36.08	0	0.00	36.40	2	3,837	0.05%
2020/03/24	0	0.00	1	34.00	34.10	-1	3,804	-0.03%
2020/03/19	9	29.58	6	30.68	29.15	3	3,801	0.08%
2020/03/18	1	33.35	1	33.40	32.35	0	3,768	0.00%
2020/03/16	3	35.27	3	35.50	32.70	0	3,763	0.00%
2020/03/13	0	0.00	2	34.55	34.55	-2	3,676	-0.05%
2020/03/12	2	38.30	0	0.00	38.35	2	3,623	0.06%
2020/03/10	2	43.60	0	0.00	43.80	2	3,586	0.06%
2020/02/19	0	0.00	1	48.50	48.60	-1	3,494	-0.03%
2020/02/18	1	48.35	0	0.00	48.90	1	3,514	0.03%
2020/02/11	0	0.00	1	48.00	48.05	-1	3,445	-0.03%
2020/02/10	1	46.95	0	0.00	46.65	1	3,439	0.03%
2020/02/04	1	47.70	0	0.00	48.00	1	3,428	0.03%
2020/01/30	2	52.15	0	0.00	52.10	2	3,523	0.06%
2020/01/20	0	0.00	1	58.10	57.80	-1	3,613	-0.03%
2020/01/14	1	60.90	1	59.80	59.40	0	3,670	0.00%
2020/01/13	0	0.00	1	59.30	59.50	-1	3,550	-0.03%
2020/01/10	1	58.60	1	58.80	58.60	0	3,536	0.00%
2020/01/09	0	0.00	1	58.40	58.30	-1	3,463	-0.03%
2020/01/07	2	57.10	0	0.00	56.10	2	3,239	0.06%
2020/01/06	2	57.45	6	58.00	56.60	-4	3,189	-0.13%
2020/01/03	12	60.41	11	60.43	59.00	1	3,236	0.03%
2020/01/02	2	56.30	1	59.20	59.20	1	3,036	0.03%
2019/12/26	1	57.00	0	0.00	56.70	1	3,070	0.03%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/23	0	0.00	2	56.05	55.40	-2	3,116	-0.06%
2019/12/20	1	57.30	0	0.00	56.50	1	3,169	0.03%
2019/12/17	2	56.40	0	0.00	56.70	2	3,756	0.05%
2019/12/16	3	55.03	6	56.17	56.20	-3	4,080	-0.07%
2019/12/13	1	55.00	0	0.00	55.10	1	4,112	0.02%
2019/12/12	2	56.50	5	56.70	55.80	-3	4,110	-0.07%
2019/12/09	5	54.50	0	0.00	54.30	5	4,101	0.12%
2019/12/02	1	53.70	1	53.60	53.60	0	4,322	0.00%
2019/11/05	5	58.90	5	59.24	58.70	0	5,471	0.00%
2019/11/04	0	0.00	1	58.10	58.00	-1	5,545	-0.02%
2019/10/30	2	60.15	3	59.77	59.50	-1	5,631	-0.02%
2019/10/29	8	61.08	1	60.50	60.00	7	5,586	0.13%
2019/10/28	5	60.64	5	60.64	60.60	0	5,596	0.00%
2019/10/24	2	58.00	4	58.58	59.00	-2	5,619	-0.04%
2019/10/23	1	56.80	0	0.00	56.80	1	5,903	0.02%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	1	54.70	2	55.25	55.20	-1	6,182	-0.02%
2019/10/04	15	58.90	15	59.29	58.20	0	6,210	0.00%
2019/09/27	0	0.00	5	57.90	57.80	-5	6,240	-0.08%
2019/09/20	9	63.96	4	63.20	60.80	5	6,224	0.08%
2019/09/19	9	59.42	12	60.67	61.60	-3	5,795	-0.05%
2019/09/12	0	0.00	1	58.80	58.20	-1	5,644	-0.02%
2019/09/11	1	58.70	0	0.00	58.70	1	5,630	0.02%
2019/09/09	1	58.00	0	0.00	58.00	1	5,544	0.02%
2019/09/06	1	58.90	0	0.00	59.00	1	5,454	0.02%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/08/29	2	57.30	2	57.00	57.00	0	5,340	0.00%
2019/08/28	1	55.80	1	55.50	55.50	0	5,235	0.00%
2019/08/26	0	0.00	1	55.00	53.90	-1	5,174	-0.02%
2019/08/21	2	57.85	0	0.00	57.20	2	5,041	0.04%
2019/08/20	6	58.75	5	59.16	58.10	1	4,947	0.02%
2019/08/19	4	55.78	5	55.80	56.10	-1	4,697	-0.02%
2019/08/16	9	55.66	9	54.89	54.10	0	4,616	0.00%
2019/08/15	1	53.30	1	52.90	52.80	0	4,413	0.00%
2019/08/08	1	55.00	2	55.40	55.70	-1	4,286	-0.02%
2019/08/07	1	56.20	1	54.70	54.00	0	4,232	0.00%
2019/08/05	0	0.00	4	57.20	56.60	-4	4,101	-0.10%
2019/08/02	0	0.00	3	59.70	59.00	-3	4,055	-0.07%
2019/08/01	2	61.50	0	0.00	61.30	2	4,025	0.05%
2019/07/31	0	0.00	3	62.50	62.90	-3	3,997	-0.08%
2019/07/30	1	61.20	0	0.00	60.40	1	3,974	0.03%
2019/07/26	5	62.62	6	63.08	63.50	-1	3,813	-0.03%
2019/07/25	7	62.10	4	62.28	61.50	3	3,734	0.08%
2019/07/24	0	0.00	1	60.00	60.70	-1	3,387	-0.03%
2019/07/22	5	55.20	5	55.80	56.10	0	3,287	0.00%
2019/07/18	0	0.00	1	53.70	53.20	-1	3,432	-0.03%
2019/07/17	2	55.60	0	0.00	56.00	2	3,407	0.06%
2019/07/12	1	56.50	0	0.00	56.40	1	3,660	0.03%
2019/07/11	0	0.00	1	56.80	56.80	-1	3,642	-0.03%
2019/07/10	1	55.30	0	0.00	55.30	1	3,519	0.03%
2019/07/09	1	53.70	1	53.50	54.00	0	3,451	0.00%
2019/07/05	5	54.10	0	0.00	54.50	5	3,418	0.15%
2019/07/03	4	53.38	4	52.38	51.10	0	3,368	0.00%
2019/07/02	3	51.63	3	51.93	52.00	0	3,268	0.00%
2019/06/21	0	0.00	1	49.25	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	1	48.45	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	2	47.73	47.75	-2	2,928	-0.07%
2019/06/18	0	0.00	3	46.40	46.50	-3	2,944	-0.10%
2019/06/14	1	46.60	0	0.00	46.85	1	3,038	0.03%
2019/06/13	3	47.58	0	0.00	47.05	3	3,039	0.10%
2019/05/31	4	44.40	1	44.30	43.90	3	2,969	0.10%
2019/05/30	10	44.10	0	0.00	44.20	10	2,979	0.34%
2019/05/29	0	0.00	10	43.15	43.50	-10	3,005	-0.33%
2019/04/25	5	50.32	5	50.70	50.60	0	3,583	0.00%
2019/04/02	1	46.15	1	45.85	45.80	0	3,448	0.00%
2019/03/18	1	44.85	0	0.00	44.85	1	3,357	0.03%
2019/03/04	0	0.00	5	44.80	44.90	-5	3,854	-0.13%
2019/02/20	8	49.53	3	50.20	48.30	5	4,041	0.12%
2019/02/19	1	45.75	0	0.00	48.85	1	3,713	0.03%
2019/01/21	1	43.90	1	44.50	44.50	0	3,757	0.00%
2019/01/16	0	0.00	3	43.25	43.00	-3	3,925	-0.08%
2019/01/14	0	0.00	1	43.15	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	1	43.10	41.75	-1	3,839	-0.03%
2019/01/09	1	41.65	1	42.00	42.00	0	3,830	0.00%
2019/01/02	2	44.15	31	42.40	42.60	-29	3,940	-0.74%
2018/12/28	14	41.89	2	42.58	42.30	12	3,955	0.30%
2018/12/26	1	43.80	0	0.00	41.00	1	4,045	0.02%
2018/12/25	28	41.00	7	41.93	42.25	21	3,913	0.54%
2018/12/24	0	0.00	2	39.90	41.20	-2	3,875	-0.05%
2018/12/21	2	39.60	0	0.00	39.10	2	3,897	0.05%
2018/12/07	1	40.00	1	40.50	39.90	0	4,211	0.00%
2018/11/27	1	38.45	1	38.55	39.10	0	5,358	0.00%
2018/11/22	3	37.00	3	36.75	36.10	0	5,414	0.00%
2018/11/12	0	0.00	0	36.40	32.60	0	5,232	0.00%
2018/11/07	2	32.75	2	32.83	33.40	0	5,364	0.00%
2018/10/29	6	29.95	17	29.73	29.60	-11	5,226	-0.21%
2018/10/26	13	30.07	2	32.15	29.80	11	5,098	0.22%
2018/10/12	4	39.05	0	0.00	39.60	4	5,006	0.08%
2018/10/05	1	49.10	4	45.00	45.00	-3	5,005	-0.06%
2018/10/03	3	52.73	0	0.00	50.50	3	4,879	0.06%
2018/09/26	2	57.25	2	57.00	56.90	0	4,878	0.00%
2018/09/21	84	57.83	89	58.42	58.50	-5	4,855	-0.10%
2018/09/20	1	60.20	0	0.00	60.20	1	4,731	0.02%
2018/09/12	1	64.00	1	64.70	64.70	0	4,494	0.00%
2018/09/11	4	67.90	0	0.00	68.40	4	4,384	0.09%
2018/09/10	1	70.20	0	0.00	70.50	1	4,312	0.02%
2018/09/04	2	69.60	2	68.50	67.50	0	3,797	0.00%
2018/08/31	0	0.00	2	68.65	71.60	-2	3,104	-0.06%
2018/08/15	0	0.00	1	59.50	61.00	-1	2,975	-0.03%
2018/08/14	1	61.00	1	58.80	61.00	0	2,934	0.00%
2018/08/13	2	58.85	2	58.55	60.10	0	2,889	0.00%
2018/08/09	1	59.70	1	59.60	59.10	0	2,820	0.00%
2018/08/08	1	61.10	0	0.00	61.50	1	2,780	0.04%
2018/07/31	1	59.50	0	0.00	60.00	1	2,849	0.04%
2018/07/25	1	66.10	0	0.00	65.00	1	3,045	0.03%
2018/07/16	1	66.60	1	67.10	66.90	0	3,442	0.00%
2018/06/06	0	0.00	67	64.78	64.00	-67	4,744	-1.41%
2018/06/05	54	64.70	2	64.60	64.60	52	4,821	1.08%
2018/06/04	15	63.30	0	0.00	63.30	15	4,947	0.30%
2018/06/01	0	0.00	1	64.50	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	7	63.07	63.40	-7	5,726	-0.12%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/29	6	64.50	6	65.00	63.80	0	6,348	0.00%
2018/05/28	3	64.23	2	64.00	64.00	1	6,402	0.02%
2018/05/23	6	61.43	2	62.00	61.20	4	6,644	0.06%
2018/05/22	4	62.48	2	63.35	62.80	2	6,739	0.03%
2018/05/14	1	66.20	2	65.95	66.50	-1	7,920	-0.01%
2018/05/10	1	67.30	1	67.60	67.50	0	8,198	0.00%
2018/05/08	1	67.10	2	66.75	67.40	-1	8,699	-0.01%
2018/05/07	25	68.94	0	0.00	68.10	25	8,877	0.28%
2018/05/02	1	67.30	0	0.00	66.60	1	10,875	0.01%
2018/04/30	0	0.00	1	68.10	67.00	-1	11,082	-0.01%
2018/04/27	11	59.55	15	59.05	62.00	-4	10,952	-0.04%
2018/04/26	0	0.00	10	59.80	59.70	-10	10,891	-0.09%
2018/04/25	0	0.00	10	63.40	60.00	-10	10,922	-0.09%
2018/04/19	2	68.10	3	68.30	68.80	-1	11,216	-0.01%
2018/04/17	0	0.00	4	66.35	66.40	-4	11,212	-0.04%
2018/04/11	1	67.70	1	67.50	65.70	0	11,398	0.00%
2018/04/10	2	72.40	3	71.83	70.00	-1	11,276	-0.01%
2018/03/30	0	0.00	2	70.10	69.70	-2	11,285	-0.02%
2018/03/27	0	0.00	2	71.40	70.90	-2	11,389	-0.02%
2018/03/26	2	70.10	0	0.00	69.50	2	11,401	0.02%
2018/03/21	2	75.90	3	75.40	73.50	-1	11,517	-0.01%
2018/03/20	1	74.70	2	74.15	74.00	-1	11,444	-0.01%
2018/03/19	10	73.47	11	73.87	73.80	-1	11,444	-0.01%
2018/03/16	5	71.70	5	71.60	71.70	0	11,405	0.00%
2018/03/15	0	0.00	1	71.80	73.00	-1	11,464	-0.01%
2018/03/14	4	72.13	4	71.50	72.60	0	11,486	0.00%
2018/03/13	8	72.93	13	72.39	73.20	-5	11,526	-0.04%
2018/03/12	3	69.53	1	69.30	69.10	2	11,502	0.02%
2018/03/09	5	72.04	2	73.45	71.00	3	11,640	0.03%
2018/03/08	11	75.38	10	75.58	74.60	1	11,780	0.01%
2018/03/07	12	75.27	12	75.69	73.80	0	11,676	0.00%
2018/03/06	27	78.01	19	78.36	77.50	8	11,716	0.07%
2018/03/05	2	73.15	5	73.06	75.40	-3	11,460	-0.03%
2018/03/02	6	67.90	4	67.85	68.60	2	11,349	0.02%
2018/03/01	7	66.87	0	0.00	66.70	7	11,392	0.06%
2018/02/27	1	68.40	3	68.37	67.90	-2	11,572	-0.02%
2018/02/26	4	66.78	2	66.10	66.20	2	11,445	0.02%
2018/02/23	2	69.30	3	71.23	68.60	-1	11,346	-0.01%
2018/02/22	2	69.30	0	0.00	68.80	2	11,322	0.02%
2018/02/21	5	70.02	10	69.85	71.10	-5	11,333	-0.04%
2018/02/12	7	68.43	2	69.40	66.20	5	11,211	0.04%
2018/02/09	16	68.59	14	69.24	68.20	2	11,239	0.02%
2018/02/08	5	72.44	5	72.54	69.10	0	11,150	0.00%
2018/02/06	0	0.00	1	69.60	68.10	-1	10,953	-0.01%
2018/02/05	3	73.43	3	73.53	74.00	0	10,852	0.00%
2018/01/31	1	82.00	0	0.00	81.80	1	10,660	0.01%
2018/01/30	10	80.40	11	80.47	79.80	-1	10,623	-0.01%
2018/01/29	2	81.90	2	81.70	82.80	0	10,536	0.00%
2018/01/26	416	71.51	418.4	74.73	75.90	-2.4	9,824	-0.02%	大買/大賣/
2018/01/25	5	71.06	5	70.82	69.00	0	9,269	0.00%
2018/01/24	0	0.00	1	67.60	68.30	-1	8,504	-0.01%
2018/01/16	1	62.60	2	62.60	63.50	-1	7,915	-0.01%
2018/01/09	2	61.15	0	0.00	58.30	2	7,737	0.03%