智原 (3035)-國票-天祥券商分點個股進出

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
295.0
漲跌
▲5.0
漲幅
+1.72%
成交量
8,032張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/04/22	13.1	293.20	2	290.00	290.00	11.1	11,541	0.10%
2024/04/19	8	311.44	5	307.00	306.00	3	11,660	0.03%
2024/04/18	0	0.00	4.1	320.89	322.00	-4.1	12,058	-0.03%
2024/04/17	4	316.50	1	319.00	314.00	3	12,758	0.02%
2024/04/16	4.1	309.69	4.6	314.40	313.00	-0.5	12,920	0.00%
2024/04/15	1	316.50	1	312.50	312.50	0	13,093	0.00%
2024/04/12	7.3	319.75	6.1	318.95	323.00	1.2	13,337	0.01%
2024/04/11	2.1	320.29	1	318.50	318.50	1.1	13,637	0.01%
2024/04/10	0	330.00	1	329.50	329.00	-1	13,758	-0.01%
2024/04/09	5.2	334.37	1	333.00	329.00	4.2	14,098	0.03%
2024/04/08	4	340.63	1	338.00	338.00	3	14,140	0.02%
2024/04/03	2	339.60	1	347.50	345.00	1	14,171	0.01%
2024/04/02	1	347.50	0	0.00	347.50	1	14,312	0.01%
2024/04/01	3.1	351.65	3	351.33	349.00	0.1	14,392	0.00%
2024/03/29	2.1	346.71	0	345.00	344.00	2	14,472	0.01%
2024/03/27	1	341.50	0	0.00	338.00	1	14,643	0.01%
2024/03/26	2.4	343.88	1	340.00	339.50	1.4	14,942	0.01%
2024/03/25	1.1	354.14	2	359.25	349.00	-0.9	15,108	-0.01%
2024/03/21	0	0.00	1	347.50	345.50	-1	15,435	-0.01%
2024/03/20	0	0.00	2	348.02	347.50	-2	15,647	-0.01%
2024/03/19	3.4	350.69	1	352.46	350.00	2.4	15,930	0.02%
2024/03/18	1	352.00	1	357.50	359.00	0	16,292	0.00%
2024/03/15	2.2	353.87	0	354.50	354.50	2.1	16,844	0.01%
2024/03/14	2	352.76	3	362.01	362.00	-1	16,946	-0.01%
2024/03/13	4.1	349.87	2	345.00	345.00	2.1	17,056	0.01%
2024/03/12	1	362.60	1	363.50	361.50	0	17,194	0.00%
2024/03/11	1.1	362.12	1	374.50	363.00	0.1	17,407	0.00%
2024/03/08	1	367.45	3	373.50	362.50	-2	17,626	-0.01%
2024/03/07	7.3	381.54	5	380.30	375.00	2.3	17,877	0.01%
2024/03/06	9.9	387.91	7	387.57	392.00	2.9	18,100	0.02%
2024/03/05	11	405.05	7.1	405.86	401.00	4	18,356	0.02%
2024/03/04	4	405.13	10.1	408.22	403.00	-6.1	18,934	-0.03%
2024/03/01	1	399.00	4	400.00	398.50	-3	19,232	-0.02%
2024/02/29	3	383.83	2.1	388.29	387.00	0.9	19,198	0.00%
2024/02/27	0	384.00	1	386.50	382.00	-1	19,253	-0.01%
2024/02/26	5.1	380.52	1	380.50	380.00	4.1	19,419	0.02%
2024/02/23	1.1	389.62	2	389.50	386.00	-1	19,620	0.00%
2024/02/22	6.2	384.11	6.4	386.14	382.00	-0.3	19,604	0.00%
2024/02/21	17.5	384.01	4	383.75	380.00	13.5	19,883	0.07%
2024/02/20	7.1	407.30	4	402.75	400.00	3.1	19,888	0.02%
2024/02/19	8.1	426.57	1	421.00	415.00	7.1	19,708	0.04%
2024/02/16	10	447.40	4	447.00	441.50	6	19,710	0.03%
2024/02/15	1	440.00	4.1	451.31	455.00	-3.1	19,626	-0.02%
2024/02/05	1	424.92	1	421.49	418.00	0	19,452	0.00%
2024/02/02	1	417.10	3	425.67	421.00	-2	19,498	-0.01%
2024/02/01	4	420.57	4	414.75	411.00	0	19,353	0.00%
2024/01/31	1	419.00	0	0.00	416.50	1	19,344	0.01%
2024/01/30	0	0.00	3	428.00	430.00	-3	19,350	-0.02%
2024/01/29	4	418.75	69	423.40	420.50	-65	19,371	-0.34%
2024/01/26	3	426.64	80	434.66	422.00	-77	19,472	-0.40%
2024/01/25	5.2	436.06	3	434.50	439.50	2.2	19,553	0.01%
2024/01/24	7	426.79	68	425.28	429.00	-61	19,605	-0.31%
2024/01/23	0	436.00	1	437.50	437.00	-1	19,739	-0.01%
2024/01/22	61	444.36	20	448.00	448.00	41	19,787	0.21%
2024/01/19	173	430.18	6	433.25	430.00	167	19,771	0.84%	大買/鉅額交易
2024/01/18	3	423.17	2.5	422.70	423.50	0.5	19,624	0.00%
2024/01/17	8	433.00	8	431.69	428.00	0	19,804	0.00%
2024/01/16	6	427.75	235	421.54	429.50	-229	19,718	-1.16%	大賣/鉅額交易
2024/01/15	6	421.42	1	411.04	411.50	5	19,409	0.03%
2024/01/12	0	0.00	10	422.50	421.50	-10	19,403	-0.05%
2024/01/11	16	393.56	50.1	419.21	422.50	-34.1	19,203	-0.18%
2024/01/10	2	380.25	6	384.42	387.00	-4	18,815	-0.02%
2024/01/09	268.2	381.96	3	379.95	375.50	265.1	19,198	1.38%	大買/鉅額交易
2024/01/08	3	383.83	8	385.19	377.00	-5	19,208	-0.03%
2024/01/05	17	380.53	14.3	380.16	384.00	2.7	19,186	0.01%
2024/01/04	3	366.99	3.1	371.32	372.00	-0.1	19,117	0.00%
2024/01/03	0	368.50	7	370.13	373.00	-7	19,381	-0.04%
2024/01/02	9	353.78	9	357.89	360.00	0	19,188	0.00%
2023/12/29	1	354.50	1	356.00	357.00	0	19,396	0.00%
2023/12/28	0	355.50	0	0.00	354.50	0	19,425	0.00%
2023/12/27	0	0.00	1	362.00	362.50	-1	19,385	-0.01%
2023/12/26	2	363.75	2	360.50	361.00	0	19,483	0.00%
2023/12/25	1	358.50	0	0.00	357.00	1	19,539	0.01%
2023/12/22	2	357.00	3	358.00	358.00	-1	19,741	-0.01%
2023/12/21	11.1	354.76	4	353.00	350.50	7.1	19,791	0.04%
2023/12/20	4	369.75	2	370.50	365.50	2	19,736	0.01%
2023/12/19	1.1	364.56	6	372.33	373.50	-4.9	19,880	-0.02%
2023/12/18	3.2	367.51	2	370.50	367.00	1.2	20,079	0.01%
2023/12/15	2.2	362.14	0	0.00	361.00	2.2	20,106	0.01%
2023/12/14	7	370.86	4	371.00	369.00	3	20,167	0.01%
2023/12/13	9.2	371.46	4	372.75	368.00	5.2	20,049	0.03%
2023/12/12	5	377.30	6	376.17	382.50	-1	20,136	0.00%
2023/12/11	4	366.75	2	367.50	361.50	2	19,961	0.01%
2023/12/08	13	362.89	14	366.93	370.00	-1	20,159	0.00%
2023/12/07	2	358.00	1	357.50	357.50	1	20,283	0.00%
2023/12/06	3	368.83	1.5	370.83	361.50	1.5	20,444	0.01%
2023/12/05	4.1	367.80	4	363.38	363.50	0.1	20,557	0.00%
2023/12/04	6.2	386.05	5	381.60	380.00	1.2	20,635	0.01%
2023/12/01	2	389.25	4.1	389.24	391.00	-2.1	20,733	-0.01%
2023/11/30	6.1	384.42	7.2	382.34	385.50	-1.1	20,695	-0.01%
2023/11/29	1.1	364.58	4	367.88	380.00	-2.9	20,458	-0.01%
2023/11/28	50.1	354.94	6.1	356.42	361.00	43.9	20,092	0.22%
2023/11/27	3.1	332.00	1	331.00	331.00	2.1	19,840	0.01%
2023/11/24	1	339.50	2	342.00	344.00	-1	20,119	0.00%
2023/11/23	8.1	336.81	3.1	334.93	336.00	5	20,142	0.02%
2023/11/22	1.4	347.70	3	351.00	346.00	-1.6	20,082	-0.01%
2023/11/21	3	345.67	2	344.50	342.50	1	20,170	0.00%
2023/11/20	4	350.13	3	350.80	345.00	1	20,428	0.00%
2023/11/17	3	343.00	11	341.27	351.00	-8	20,281	-0.04%
2023/11/16	3	317.68	1	320.00	319.50	2	20,030	0.01%
2023/11/15	4	330.13	3	332.83	320.50	1	20,265	0.00%
2023/11/14	3	333.17	2	334.50	331.00	1	20,648	0.00%
2023/11/13	2	334.75	3	334.00	334.00	-1	21,080	0.00%
2023/11/10	2	337.50	2	329.25	323.50	0	21,400	0.00%
2023/11/09	2	331.50	2	330.75	333.50	0	21,561	0.00%
2023/11/08	4	328.00	9	331.83	335.50	-5	21,750	-0.02%
2023/11/07	8	327.38	0	0.00	328.50	8	21,883	0.04%
2023/11/06	1	330.00	5	329.90	332.00	-4	21,808	-0.02%
2023/11/03	6	325.58	3	328.67	322.00	3	21,652	0.01%
2023/11/02	2	318.25	4	319.38	324.00	-2	21,438	-0.01%
2023/11/01	2	306.00	2	303.00	302.50	0	21,213	0.00%
2023/10/31	7	327.57	50	308.01	302.00	-43	21,011	-0.20%
2023/10/30	1	316.00	1	317.00	326.00	0	20,706	0.00%
2023/10/27	1	318.00	1	309.00	308.50	0	20,545	0.00%
2023/10/26	1	324.50	1	318.50	318.00	0	20,428	0.00%
2023/10/25	7	329.86	23	325.93	325.00	-16	20,272	-0.08%
2023/10/24	12	338.92	185	334.52	339.50	-173	20,005	-0.86%	大賣/鉅額交易
2023/10/23	8	335.13	106	337.84	338.50	-98	19,784	-0.50%	大賣/
2023/10/20	4	335.75	84	331.45	334.50	-80	19,531	-0.41%
2023/10/19	9	342.17	15	341.87	343.00	-6	19,944	-0.03%
2023/10/18	18	349.89	16.1	349.59	351.00	2	20,269	0.01%
2023/10/17	222	358.50	109	353.36	352.50	113	20,249	0.56%	大買/大賣/鉅額交易
2023/10/16	42	347.80	5.2	348.21	350.00	36.8	20,262	0.18%
2023/10/13	11.1	337.93	73	335.54	343.00	-62	20,547	-0.30%
2023/10/12	65	341.08	26	340.67	345.00	39	20,918	0.19%
2023/10/11	55	338.72	14	336.07	331.00	41	21,100	0.19%
2023/10/06	2	318.00	4	320.00	323.00	-2	21,221	-0.01%
2023/10/05	8	314.31	13	316.04	321.00	-5	21,269	-0.02%
2023/10/04	4	299.88	24.1	302.08	303.00	-20.1	21,347	-0.09%
2023/10/03	15	304.40	170	307.03	304.00	-155	21,588	-0.72%	大賣/鉅額交易
2023/10/02	284	315.18	10	314.80	312.50	274	21,981	1.25%	大買/鉅額交易
2023/09/28	123	311.94	20	306.00	306.00	103	22,153	0.46%	大買/鉅額交易
2023/09/27	2	299.50	1	299.50	306.00	1	22,691	0.00%
2023/09/26	3	310.83	0	0.00	303.00	3	22,997	0.01%
2023/09/25	1	311.50	55	309.59	309.50	-54	23,198	-0.23%
2023/09/22	3	301.00	10	298.65	304.50	-7	23,162	-0.03%
2023/09/21	14.1	305.48	39	302.78	298.00	-24.9	23,315	-0.11%
2023/09/20	10	321.00	8	321.00	315.50	2	23,080	0.01%
2023/09/19	6	334.33	4	326.38	322.50	2	23,122	0.01%
2023/09/18	3	339.83	3	343.33	344.50	0	23,117	0.00%
2023/09/15	25	350.34	28	350.09	338.00	-3	23,086	-0.01%
2023/09/14	21	356.12	5	356.20	356.50	16	22,723	0.07%
2023/09/13	2	334.75	2	334.75	348.00	0	22,482	0.00%
2023/09/12	12	340.54	207	328.71	325.50	-195	22,316	-0.87%	大賣/鉅額交易
2023/09/11	90	347.17	11	349.64	346.50	79	22,193	0.36%
2023/09/08	6	356.75	47	357.36	360.00	-41	21,987	-0.19%
2023/09/07	48	365.55	45.2	368.88	369.50	2.8	21,976	0.01%
2023/09/06	5	363.30	7	366.14	367.00	-2	21,685	-0.01%
2023/09/05	3	350.17	4	353.00	357.00	-1	21,301	0.00%
2023/09/04	9	339.56	4	343.87	345.00	5	21,044	0.02%
2023/09/01	159	351.90	66	336.32	335.00	93	20,849	0.45%	大買/
2023/08/31	8	345.94	6	344.75	345.00	2	20,501	0.01%
2023/08/30	14	349.14	58	343.78	342.00	-44	20,321	-0.22%
2023/08/29	18	333.83	17	334.35	335.50	1	19,928	0.01%
2023/08/28	9	329.50	9	332.83	335.00	0	19,742	0.00%
2023/08/25	17	336.85	63	335.25	334.00	-46	19,539	-0.24%
2023/08/24	15	340.43	18	339.58	333.00	-3	19,248	-0.02%
2023/08/23	6	331.00	49	339.29	340.50	-43	19,019	-0.23%
2023/08/22	1	341.00	6.2	345.73	341.00	-5.2	18,776	-0.03%
2023/08/21	132.2	346.15	13	337.58	335.50	119.1	18,741	0.64%	大買/鉅額交易
2023/08/18	143	338.69	109	323.83	328.00	34	18,462	0.18%	大買/大賣/
2023/08/17	4	354.13	3	364.33	357.00	1	17,899	0.01%
2023/08/16	13	335.81	10	335.96	341.00	3	17,419	0.02%
2023/08/15	10	320.40	15	321.17	334.00	-5	17,012	-0.03%
2023/08/14	2	302.50	0.4	301.00	304.00	1.6	16,725	0.01%
2023/08/11	17	291.97	108	295.82	293.50	-91	16,465	-0.55%	大賣/
2023/08/10	43	282.34	0	285.00	280.00	43	16,235	0.26%
2023/08/09	0	0.00	3	307.00	301.00	-3	16,253	-0.02%
2023/08/08	30.2	298.13	14	288.93	295.50	16.2	16,287	0.10%
2023/08/07	1	293.03	12	305.96	307.50	-11	16,315	-0.07%
2023/08/04	3	274.33	9	281.39	281.50	-6	16,299	-0.04%
2023/08/02	7	288.50	5	288.40	281.00	2	16,296	0.01%
2023/08/01	0	0.00	2	313.50	312.00	-2	16,305	-0.01%
2023/07/31	63	328.94	7	325.71	326.00	56	16,364	0.34%
2023/07/28	9.1	314.28	1	323.00	319.50	8.1	16,321	0.05%
2023/07/27	131.1	317.55	9.2	323.77	331.00	121.9	16,358	0.75%	大買/鉅額交易
2023/07/26	3	346.66	3	343.33	340.00	0	16,321	0.00%
2023/07/25	1	386.00	2	380.75	377.50	-1	16,440	-0.01%
2023/07/24	14	387.64	11	384.77	377.50	3	16,601	0.02%
2023/07/21	9	365.99	15	373.27	379.50	-6	16,376	-0.04%
2023/07/20	12	334.38	12.3	334.57	345.00	-0.3	15,962	0.00%
2023/07/19	26	329.20	22	331.95	329.00	4	15,782	0.03%
2023/07/18	34	317.32	31	322.21	314.00	3	15,305	0.02%
2023/07/17	8	312.71	17	306.77	319.00	-9	14,809	-0.06%
2023/07/14	12	280.95	24.1	290.43	295.00	-12.1	14,264	-0.08%
2023/07/13	17	273.76	18	275.89	268.50	-1	13,808	-0.01%
2023/07/12	0	0.00	8.2	258.18	260.50	-8.2	13,253	-0.06%
2023/07/11	4	264.38	4.3	264.19	262.00	-0.3	13,097	0.00%
2023/07/10	1	249.00	25	251.96	253.50	-24	12,812	-0.19%
2023/07/07	36.2	241.06	44	243.57	244.50	-7.8	12,591	-0.06%
2023/07/06	12	256.00	6	258.17	253.50	6	12,163	0.05%
2023/07/05	5	257.90	6	256.17	255.50	-1	11,910	-0.01%
2023/07/04	1	230.00	4	241.00	250.50	-3	11,417	-0.03%
2023/07/03	0	0.00	9.1	225.71	228.00	-9.1	11,054	-0.08%
2023/06/30	0	0.00	0	211.50	211.00	0	10,835	0.00%
2023/06/29	3	208.67	6	212.23	210.00	-3	10,851	-0.03%
2023/06/28	4.2	204.20	4.2	201.08	201.00	0	10,717	0.00%
2023/06/27	0	0.00	2.9	203.52	198.00	-2.9	11,051	-0.03%
2023/06/26	17	199.62	19.2	203.67	202.00	-2.2	11,102	-0.02%
2023/06/21	4.1	196.37	7.2	196.67	199.00	-3.1	11,496	-0.03%
2023/06/20	2	196.25	2	198.00	196.00	0	11,548	0.00%
2023/06/19	5	195.50	5.6	196.87	196.50	-0.6	11,706	-0.01%
2023/06/16	5	193.09	10	193.25	193.00	-5	11,603	-0.04%
2023/06/15	9.3	189.84	7.4	189.30	190.00	1.9	11,553	0.02%
2023/06/14	4	187.37	4	188.13	186.00	0	11,600	0.00%
2023/06/13	5.3	182.74	5	187.40	187.50	0.3	11,641	0.00%
2023/06/12	1	175.00	1	175.00	174.50	0	11,506	0.00%
2023/06/09	7	172.79	6	172.92	173.50	1	11,537	0.01%
2023/06/08	4	168.25	2.1	168.05	168.50	1.9	11,624	0.02%
2023/06/07	1.1	171.05	0	0.00	172.00	1.1	11,779	0.01%
2023/06/06	2	170.75	0	0.00	170.50	2	12,282	0.02%
2023/06/02	0	0.00	0	174.00	172.00	0	12,416	0.00%
2023/06/01	1	170.00	0.1	173.00	173.00	0.9	12,476	0.01%
2023/05/31	0.1	172.00	0	0.00	171.50	0.1	12,750	0.00%
2023/05/30	3	171.67	0.4	172.00	172.50	2.6	12,802	0.02%
2023/05/29	7.4	174.53	8	174.31	173.50	-0.6	12,820	0.00%
2023/05/26	4	169.88	1	172.00	168.50	3	12,907	0.02%
2023/05/25	12.1	171.51	14	173.04	170.50	-1.9	13,281	-0.01%
2023/05/24	2	167.00	1	167.00	167.00	1	13,602	0.01%
2023/05/23	0	0.00	1	171.50	171.00	-1	13,714	-0.01%
2023/05/22	13	169.88	10	168.70	168.50	3	13,833	0.02%
2023/05/19	6.1	172.39	6	171.42	172.00	0.1	13,863	0.00%
2023/05/18	2	167.75	0	0.00	167.50	2	13,979	0.01%
2023/05/17	3	163.50	3.1	165.50	166.50	-0.1	14,073	0.00%
2023/05/16	30	164.83	30	162.75	162.00	0	14,134	0.00%
2023/05/15	16	163.50	16	163.50	164.50	0	14,162	0.00%
2023/05/11	30	168.17	31	165.00	164.50	-1	14,585	-0.01%
2023/05/10	2	170.00	3	169.00	169.50	-1	15,086	-0.01%
2023/05/09	3	169.50	3	167.00	168.00	0	15,223	0.00%
2023/05/08	21	171.12	22	170.39	168.50	-1	15,458	-0.01%
2023/05/05	12	168.00	13	170.46	170.00	-1	16,178	-0.01%
2023/05/04	13	166.12	15	167.10	169.00	-2	16,439	-0.01%
2023/05/03	27	166.24	25	166.08	166.00	2	16,616	0.01%
2023/05/02	2	168.50	2	166.25	170.00	0	16,586	0.00%
2023/04/28	14	165.29	8	163.88	164.00	6	16,619	0.04%
2023/04/27	6	160.67	9	160.94	160.00	-3	16,470	-0.02%
2023/04/26	11	159.05	3	157.83	158.50	8	16,309	0.05%
2023/04/25	6.2	170.29	1	175.50	171.00	5.2	15,999	0.03%
2023/04/24	4	177.75	2	177.00	177.00	2	15,830	0.01%
2023/04/21	1	183.50	4	187.88	184.50	-3	15,754	-0.02%
2023/04/20	1	190.50	4	189.75	191.00	-3	15,770	-0.02%
2023/04/19	1	188.50	0	0.00	188.50	1	15,884	0.01%
2023/04/18	0	0.00	2.1	193.81	191.50	-2.1	15,912	-0.01%
2023/04/17	2.1	193.52	0.1	194.00	194.50	2	15,967	0.01%
2023/04/14	3	193.33	1	194.50	194.50	2	16,057	0.01%
2023/04/13	1	193.00	0	0.00	192.00	1	16,143	0.01%
2023/04/12	0	0.00	4	195.25	196.50	-4	16,172	-0.02%
2023/04/11	3	197.67	0	0.00	197.50	3	16,198	0.02%
2023/04/10	1	200.00	3	199.83	199.50	-2	16,385	-0.01%
2023/04/07	1	201.50	6	201.75	200.00	-5	16,361	-0.03%
2023/04/06	12.1	196.95	16	196.00	201.00	-3.9	16,255	-0.02%
2023/03/31	1	192.13	5	193.80	196.50	-4	16,126	-0.02%
2023/03/30	7	191.29	4	192.63	193.00	3	16,015	0.02%
2023/03/29	15.3	194.11	13	192.42	189.00	2.3	15,899	0.01%
2023/03/28	6.1	200.11	5	195.80	195.50	1.1	15,737	0.01%
2023/03/27	12.1	212.59	11	215.95	209.00	1.1	15,297	0.01%
2023/03/24	8.1	208.98	13.2	216.03	215.50	-5.2	15,057	-0.03%
2023/03/23	3	199.51	2	202.00	198.50	1	14,498	0.01%
2023/03/22	5	200.50	20.1	198.22	200.50	-15.1	14,533	-0.10%
2023/03/21	2	193.75	4.2	192.64	192.00	-2.2	14,315	-0.02%
2023/03/20	32	195.81	28	192.80	191.00	4	14,384	0.03%
2023/03/17	12	194.00	1	194.50	194.50	11	14,410	0.08%
2023/03/16	24	189.48	25	186.74	188.00	-1	14,186	-0.01%
2023/03/15	2	192.50	8	192.06	190.50	-6	14,175	-0.04%
2023/03/14	15	184.80	16	186.22	187.50	-1	14,093	-0.01%
2023/03/13	14.2	183.56	15	185.40	186.50	-0.8	14,174	-0.01%
2023/03/10	7	187.29	2	188.00	187.00	5	14,176	0.04%
2023/03/09	31	198.81	31	196.68	194.00	0	14,405	0.00%
2023/03/08	1	186.50	2	186.00	191.00	-1	13,983	-0.01%
2023/03/07	0	0.00	2	187.25	187.50	-2	13,967	-0.01%
2023/03/06	19.5	190.91	17	191.50	189.50	2.5	13,998	0.02%
2023/03/03	60.5	193.21	62	191.84	188.50	-1.5	14,115	-0.01%
2023/03/02	1	186.00	12	187.75	186.00	-11	14,220	-0.08%
2023/03/01	16.1	185.09	1	185.00	186.00	15.1	14,266	0.11%
2023/02/24	11.2	188.06	12	188.71	185.50	-0.8	14,319	-0.01%
2023/02/23	11	186.59	23	186.28	188.50	-12	14,153	-0.08%
2023/02/22	34.4	185.76	5	183.30	181.00	29.4	14,009	0.21%
2023/02/21	1	198.50	2.1	199.29	200.50	-1.1	13,748	-0.01%
2023/02/20	3	198.83	1	195.00	195.00	2	13,831	0.01%
2023/02/17	3	196.83	1	196.00	196.50	2	14,067	0.01%
2023/02/16	4	194.63	5.1	198.67	200.50	-1.1	14,445	-0.01%
2023/02/14	5	194.70	1	192.00	192.00	4	14,749	0.03%
2023/02/13	12	192.92	9	193.83	193.50	3	15,074	0.02%
2023/02/10	7	194.50	8.1	193.15	193.50	-1.1	15,370	-0.01%
2023/02/09	5	201.00	6	199.83	198.50	-1	15,653	-0.01%
2023/02/08	14	200.68	15	200.07	199.00	-1	15,573	-0.01%
2023/02/07	2	190.00	7	190.57	191.50	-5	15,221	-0.03%
2023/02/06	10	190.55	3.1	191.47	190.00	6.9	15,323	0.05%
2023/02/03	32	190.16	35.1	191.86	194.50	-3.1	15,369	-0.02%
2023/02/02	13	178.65	19	180.39	184.00	-6	14,907	-0.04%
2023/02/01	13	173.19	12	175.00	175.50	1	15,396	0.01%
2023/01/31	4	168.25	0	0.00	169.50	4	15,627	0.03%
2023/01/30	0	0.00	4	166.88	168.50	-4	16,331	-0.02%
2023/01/17	2	159.00	1	159.00	160.00	1	17,101	0.01%
2023/01/16	1	159.50	1	160.50	159.50	0	17,567	0.00%
2023/01/13	0	0.00	1	163.50	157.50	-1	17,880	-0.01%
2023/01/12	9	160.50	11	159.73	160.00	-2	18,323	-0.01%
2023/01/11	3	158.17	2	160.25	161.00	1	18,752	0.01%
2023/01/10	13	158.92	15	159.87	160.00	-2	19,182	-0.01%
2023/01/09	2	158.75	1	157.00	158.50	1	19,639	0.01%
2023/01/06	1.1	149.64	1	149.00	151.00	0.1	19,950	0.00%
2023/01/05	14	149.25	12.6	151.32	147.00	1.4	20,375	0.01%
2023/01/04	1	149.50	0	0.00	149.00	1	20,876	0.00%
2023/01/03	13	143.92	13	143.00	147.00	0	21,203	0.00%
2022/12/30	13	147.12	13	143.92	142.50	0	21,448	0.00%
2022/12/29	20	143.88	20	144.80	145.50	0	21,795	0.00%
2022/12/28	2	149.25	7	147.43	145.00	-5	22,145	-0.02%
2022/12/27	12	154.54	11	155.05	156.50	1	22,266	0.00%
2022/12/26	1	159.00	1	154.00	152.00	0	22,770	0.00%
2022/12/22	1	157.50	1	161.50	158.00	0	23,747	0.00%
2022/12/21	18	158.94	16	158.03	157.50	2	24,226	0.01%
2022/12/20	36	162.67	37	162.61	156.00	-1	24,661	0.00%
2022/12/19	12	164.00	12	164.50	165.00	0	25,021	0.00%
2022/12/16	1	165.00	6	165.50	165.00	-5	25,528	-0.02%
2022/12/15	3.1	173.42	2	172.00	171.50	1.1	25,759	0.00%
2022/12/14	40	168.80	36	169.68	173.00	4	25,800	0.02%
2022/12/13	13	166.00	13	164.46	164.00	0	25,794	0.00%
2022/12/12	12	164.13	11	163.95	164.00	1	25,943	0.00%
2022/12/09	4	171.25	4	170.87	168.50	0	26,462	0.00%
2022/12/08	57	169.16	57	168.86	167.00	0	26,667	0.00%
2022/12/07	48	171.22	63	170.08	170.00	-15	26,854	-0.06%
2022/12/06	33	176.20	30	176.20	175.50	3	26,928	0.01%
2022/12/05	15	180.30	13	181.69	178.00	2	27,113	0.01%
2022/12/02	34	177.00	27	177.59	176.50	7	27,347	0.03%
2022/12/01	16	177.50	11	178.36	175.50	5	27,536	0.02%
2022/11/30	17	168.59	16	169.25	168.50	1	27,497	0.00%
2022/11/29	27	165.94	32	166.75	165.50	-5	27,732	-0.02%
2022/11/28	18	168.50	19	166.21	168.50	-1	28,144	0.00%
2022/11/25	44.4	170.21	44	169.18	167.50	0.4	28,344	0.00%
2022/11/24	47	171.31	45	171.80	172.00	2	28,350	0.01%
2022/11/23	28	165.79	28	165.88	163.50	0	28,343	0.00%
2022/11/22	21	161.38	24	163.81	166.50	-3	28,707	-0.01%
2022/11/21	58	166.46	61	166.22	164.00	-3	29,182	-0.01%
2022/11/18	82	168.60	80	168.48	166.00	2	29,702	0.01%
2022/11/17	45	167.09	64	168.52	170.50	-19	29,817	-0.06%
2022/11/16	72	166.24	53	165.87	167.00	19	30,017	0.06%
2022/11/15	11.2	165.46	14	166.11	167.00	-2.8	30,214	-0.01%
2022/11/14	89	162.20	105	162.52	163.50	-16	30,634	-0.05%	大賣/
2022/11/11	80	159.00	59	158.59	156.50	21	31,097	0.07%
2022/11/10	14	150.07	12	150.00	150.50	2	30,971	0.01%
2022/11/09	59	151.69	59	151.44	150.50	0	31,293	0.00%
2022/11/08	13	150.58	15	150.53	147.00	-2	31,812	-0.01%
2022/11/07	29	148.88	29	150.43	149.00	0	32,171	0.00%
2022/11/04	13	142.50	14	142.11	142.50	-1	31,967	0.00%
2022/11/03	24	145.00	22	144.41	144.00	2	31,985	0.01%
2022/11/02	25	146.32	25	146.16	145.50	0	32,066	0.00%
2022/11/01	32	145.31	33	144.98	146.50	-1	32,164	0.00%
2022/10/31	25	142.68	27	142.74	142.00	-2	32,256	-0.01%
2022/10/28	92	145.13	36.2	140.57	139.50	55.8	32,356	0.17%
2022/10/27	23	136.39	24	137.35	138.00	-1	31,865	0.00%
2022/10/26	24	136.10	23	134.24	133.50	1	31,835	0.00%
2022/10/25	20	133.20	19	134.29	139.50	1	31,506	0.00%
2022/10/24	63	129.84	7	134.43	134.50	56	31,060	0.18%
2022/10/21	29	124.22	28	124.96	122.50	1	31,495	0.00%
2022/10/20	56	124.27	51	124.50	127.00	5	32,320	0.02%
2022/10/19	37.1	129.62	38	127.92	125.00	-0.9	32,200	0.00%
2022/10/18	53	129.42	55	128.92	130.50	-2	32,249	-0.01%
2022/10/17	188	127.66	84	127.71	131.50	104	32,783	0.32%	大買/鉅額交易
2022/10/14	36	123.89	42	125.30	130.00	-6	33,031	-0.02%
2022/10/13	231	123.49	229	121.15	118.50	2	33,153	0.01%	大買/大賣/
2022/10/12	97	121.64	115	121.60	122.00	-18	33,056	-0.05%	大賣/
2022/10/11	15	128.67	22	128.48	127.00	-7	33,018	-0.02%
2022/10/07	38	137.46	38	137.36	136.50	0	32,849	0.00%
2022/10/06	39	137.91	114	136.77	140.00	-75	32,872	-0.23%	大賣/
2022/10/05	24	139.44	23	139.02	133.50	1	32,704	0.00%
2022/10/04	22	137.11	22	137.55	137.50	0	32,381	0.00%
2022/10/03	18	134.39	13	135.15	135.50	5	32,180	0.02%
2022/09/30	32	130.84	89	132.76	134.00	-57	32,572	-0.17%
2022/09/29	17.2	131.26	21	128.17	127.00	-3.9	32,663	-0.01%
2022/09/28	46	132.00	46	129.66	127.50	0	32,739	0.00%
2022/09/27	33	134.21	34	134.71	134.50	-1	32,704	0.00%
2022/09/26	1	138.00	7	142.14	136.00	-6	32,637	-0.02%
2022/09/23	15	151.80	13	153.69	145.50	2	32,650	0.01%
2022/09/22	17	151.68	17	152.68	156.00	0	32,479	0.00%
2022/09/21	10	151.50	70	152.00	152.50	-60	32,515	-0.18%
2022/09/20	29	152.64	30	152.23	152.00	-1	32,776	0.00%
2022/09/19	38	154.46	39	153.64	152.50	-1	32,932	0.00%
2022/09/16	15	154.60	9	154.50	153.50	6	33,125	0.02%
2022/09/15	24	164.88	22	166.45	161.00	2	33,151	0.01%
2022/09/14	20	169.45	17	169.32	169.50	3	33,183	0.01%
2022/09/13	23	175.07	20	175.95	176.00	3	33,222	0.01%
2022/09/12	8	178.44	8	174.50	173.00	0	33,278	0.00%
2022/09/08	17	175.35	16	174.75	175.50	1	33,482	0.00%
2022/09/07	6	175.83	6	175.50	176.00	0	33,488	0.00%
2022/09/06	21	177.86	25	176.76	175.50	-4	33,699	-0.01%
2022/09/05	4	184.88	3	182.50	179.50	1	33,603	0.00%
2022/09/02	35	186.16	40	187.46	188.00	-5	33,488	-0.01%
2022/09/01	20	182.75	16	182.63	181.00	4	33,293	0.01%
2022/08/31	18	189.00	17	188.56	187.00	1	33,223	0.00%
2022/08/30	23	189.50	17	190.26	188.50	6	33,343	0.02%
2022/08/29	31	185.06	26	186.58	190.00	5	33,178	0.02%
2022/08/26	8	199.75	6	196.00	191.00	2	33,079	0.01%
2022/08/25	17	195.21	24	195.52	195.00	-7	32,887	-0.02%
2022/08/24	14	189.00	14	190.39	186.00	0	32,679	0.00%
2022/08/23	26	186.52	14	186.50	190.50	12	32,474	0.04%
2022/08/22	15	191.27	17.1	190.94	186.00	-2.1	32,316	-0.01%
2022/08/19	16	193.31	11	194.00	189.50	5	32,358	0.02%
2022/08/18	16	180.94	29	180.71	189.00	-13	31,931	-0.04%
2022/08/17	14	177.57	14	177.25	175.50	0	31,262	0.00%
2022/08/16	14	177.39	23	177.07	175.50	-9	31,269	-0.03%
2022/08/15	46	176.79	37	176.41	178.00	9	31,286	0.03%
2022/08/12	11	165.41	15	169.10	170.50	-4	30,694	-0.01%
2022/08/11	13	155.96	15	155.20	155.00	-2	30,349	-0.01%
2022/08/10	2	150.25	1	149.50	149.00	1	30,681	0.00%
2022/08/09	1	155.00	1	154.00	154.50	0	30,843	0.00%
2022/08/08	159.1	155.59	17	156.59	154.50	142.1	31,057	0.46%	大買/鉅額交易
2022/08/05	16	156.13	8	157.31	159.50	8	31,147	0.03%
2022/08/04	1	149.00	1	146.00	149.00	0	31,240	0.00%
2022/08/03	14	150.64	14	150.64	148.50	0	31,290	0.00%
2022/08/02	2	148.75	4	149.75	151.50	-2	31,482	-0.01%
2022/08/01	2	153.00	42	153.02	153.00	-40	31,442	-0.13%
2022/07/29	5	159.40	101	158.48	156.00	-96	31,376	-0.31%	大賣/
2022/07/28	9	160.61	7	160.21	155.50	2	31,475	0.01%
2022/07/27	31.1	173.49	30	166.88	163.00	1.1	30,798	0.00%
2022/07/26	5.1	180.58	8	178.63	177.50	-2.9	29,889	-0.01%
2022/07/25	4	178.13	5	179.60	181.50	-1	29,826	0.00%
2022/07/22	16.1	185.04	10	182.70	180.50	6.1	29,766	0.02%
2022/07/21	26	175.60	22	166.18	179.00	4	29,265	0.01%
2022/07/20	2	161.75	4	161.88	163.00	-2	28,744	-0.01%
2022/07/19	7	155.29	5	154.90	154.00	2	28,522	0.01%
2022/07/18	27	158.83	27	158.91	158.00	0	28,377	0.00%
2022/07/15	2	152.75	2	153.00	152.50	0	28,062	0.00%
2022/07/14	9	148.00	9	150.94	150.00	0	28,107	0.00%
2022/07/13	4	148.88	3	146.50	146.50	1	27,985	0.00%
2022/07/11	3	166.67	2	166.00	162.00	1	28,455	0.00%
2022/07/08	24	171.54	23	168.63	165.00	1	28,630	0.00%
2022/07/07	4	169.50	7	165.79	174.00	-3	28,007	-0.01%
2022/07/06	11	165.27	310	163.04	160.50	-299	27,834	-1.07%	大賣/鉅額交易
2022/07/05	27	172.19	26	168.42	174.00	1	27,750	0.00%
2022/07/04	6	172.67	6	170.58	172.50	0	27,851	0.00%
2022/07/01	7	181.29	2	182.00	172.00	5	27,944	0.02%
2022/06/30	12	188.04	172	185.63	191.00	-160	27,826	-0.57%	大賣/鉅額交易
2022/06/29	9	193.56	10	189.70	194.50	-1	27,816	0.00%
2022/06/28	10	189.45	249	187.32	190.00	-239	27,790	-0.86%	大賣/鉅額交易
2022/06/27	204	196.09	7	199.43	198.00	197	28,067	0.70%	大買/鉅額交易
2022/06/24	14	190.64	14	189.36	187.50	0	28,540	0.00%
2022/06/23	527	191.37	28	190.45	190.00	499	28,676	1.74%	大買/鉅額交易
2022/06/22	6	197.42	16	195.00	186.50	-10	28,328	-0.04%
2022/06/21	11	206.64	2	207.25	207.00	9	28,133	0.03%
2022/06/20	9	207.33	8	204.88	201.50	1	28,206	0.00%
2022/06/17	7	207.29	8	211.00	209.00	-1	28,277	0.00%
2022/06/16	6	227.25	3	228.83	214.50	3	28,039	0.01%
2022/06/15	6	229.83	7	231.07	228.50	-1	28,074	0.00%
2022/06/14	5	224.00	5	222.90	225.50	0	28,220	0.00%
2022/06/13	1.3	218.88	1	218.50	226.00	0.3	28,523	0.00%
2022/06/10	16	222.03	16	221.00	225.50	0	29,039	0.00%
2022/06/09	3	222.50	2	224.50	224.00	1	29,291	0.00%
2022/06/08	22.4	231.04	20	225.78	222.50	2.4	29,488	0.01%
2022/06/07	5.2	227.83	9	226.22	228.50	-3.8	30,017	-0.01%
2022/06/06	13	229.35	13	227.35	231.50	0	30,785	0.00%
2022/06/02	11	230.68	11	228.55	226.00	0	31,348	0.00%
2022/06/01	6	243.58	5	240.70	238.00	1	31,717	0.00%
2022/05/31	5	235.50	3	237.50	240.50	2	31,931	0.01%
2022/05/30	17	236.79	14	237.50	242.00	3	32,963	0.01%
2022/05/27	26	239.88	27	239.11	231.00	-1	33,710	0.00%
2022/05/26	8	245.06	3	248.67	238.50	5	34,303	0.01%
2022/05/25	12	252.92	10	251.00	255.00	2	34,805	0.01%
2022/05/24	6	253.92	6	255.50	250.00	0	35,532	0.00%
2022/05/23	8	276.56	2	270.25	257.50	6	36,322	0.02%
2022/05/20	3	269.67	3	269.67	269.50	0	36,532	0.00%
2022/05/19	4	264.38	3	269.50	269.50	1	36,484	0.00%
2022/05/18	14	262.96	14	266.86	268.00	0	36,532	0.00%
2022/05/17	2	251.75	3	251.00	255.00	-1	36,520	0.00%
2022/05/16	5	263.20	4	261.25	252.50	1	37,163	0.00%
2022/05/13	16	260.91	16	260.56	257.00	0	37,394	0.00%
2022/05/12	16	255.22	16	256.00	254.50	0	37,471	0.00%
2022/05/11	17	250.12	17	252.68	257.50	0	37,788	0.00%
2022/05/10	18.1	241.25	18	244.83	255.00	0.1	37,985	0.00%
2022/05/09	4.2	258.27	3	250.50	246.50	1.2	38,497	0.00%
2022/05/06	9	274.94	9	274.11	272.00	0	38,829	0.00%
2022/05/05	0	0.00	13	278.31	286.00	-13	38,763	-0.03%
2022/05/04	32	266.33	20	264.85	262.50	12	38,558	0.03%
2022/05/03	20	264.85	21	265.88	264.50	-1	38,787	0.00%
2022/04/29	6	262.00	6	264.25	260.50	0	38,955	0.00%
2022/04/28	24.1	250.17	26	256.81	260.00	-2	38,880	-0.01%
2022/04/27	54	233.85	52	236.80	252.50	2	38,898	0.01%
2022/04/26	7.1	247.26	8	246.00	242.50	-0.9	38,817	0.00%
2022/04/25	20.1	251.05	18	253.56	248.50	2.1	39,070	0.01%
2022/04/22	20	266.00	20	265.00	267.50	0	39,245	0.00%
2022/04/21	1	276.00	1	278.00	275.00	0	39,660	0.00%
2022/04/20	13.1	267.68	13	270.85	276.50	0.1	39,824	0.00%
2022/04/19	2	272.00	0	0.00	268.50	2	39,943	0.01%
2022/04/18	12	266.79	14	264.11	272.50	-2	40,018	0.00%
2022/04/15	12.1	265.09	12	265.96	265.50	0.1	40,260	0.00%
2022/04/14	10	284.40	7	282.07	281.50	3	40,341	0.01%
2022/04/13	0.1	283.39	0	0.00	289.50	0.1	40,256	0.00%
2022/04/12	22	283.61	21	283.38	281.50	1	40,177	0.00%
2022/04/11	22.5	292.62	20	291.68	281.00	2.5	39,911	0.01%
2022/04/08	4.1	303.07	4	298.73	301.50	0.1	39,727	0.00%
2022/04/07	17	316.35	26.5	311.87	296.00	-9.5	39,457	-0.02%
2022/04/06	12	308.00	5	311.50	317.00	7	39,182	0.02%
2022/04/01	6.1	301.95	6	302.17	312.00	0.1	39,128	0.00%
2022/03/31	10	312.00	9	311.11	305.50	1	39,374	0.00%
2022/03/30	7	324.86	11	317.86	312.50	-4	39,541	-0.01%
2022/03/29	19	318.63	24	315.51	322.50	-5	39,675	-0.01%
2022/03/28	13	295.58	14	295.57	311.00	-1	40,065	0.00%
2022/03/25	7	293.50	9.1	295.62	296.00	-2.1	40,418	-0.01%
2022/03/24	11	284.64	10	287.20	287.50	1	40,965	0.00%
2022/03/23	7.1	288.88	9	292.17	284.00	-1.9	42,365	0.00%
2022/03/22	8.5	283.14	19.3	286.15	282.00	-10.8	42,972	-0.03%
2022/03/21	11	276.23	15.1	279.30	274.50	-4.1	43,100	-0.01%
2022/03/18	26	272.15	15	273.77	273.00	11	43,130	0.03%
2022/03/17	8	273.56	5	271.10	275.00	3	42,942	0.01%
2022/03/16	16	261.00	14	261.50	255.00	2	42,428	0.00%
2022/03/15	17.3	273.39	13	269.00	260.50	4.3	42,269	0.01%
2022/03/14	26	289.21	27	289.61	286.00	-1	42,126	0.00%
2022/03/11	10	280.55	8	281.75	287.00	2	41,766	0.00%
2022/03/10	10	284.25	7	282.50	281.00	3	41,630	0.01%
2022/03/09	11.1	285.92	14.1	285.14	275.00	-3	41,146	-0.01%
2022/03/08	16.1	287.27	14	284.32	273.50	2.1	40,380	0.01%
2022/03/07	20	285.95	21	286.52	287.50	-1	39,594	0.00%
2022/03/04	22	299.82	19	299.32	288.00	3	39,069	0.01%
2022/03/03	32	315.05	33	316.18	312.00	-1	38,732	0.00%
2022/03/02	29	301.81	30	297.93	307.00	-1	37,914	0.00%
2022/03/01	14	283.21	12	285.00	299.50	2	37,091	0.01%
2022/02/25	1	263.50	6.3	266.87	272.50	-5.3	36,252	-0.01%
2022/02/24	27	247.17	29	247.48	248.00	-2	35,583	-0.01%
2022/02/23	20	245.10	22	241.30	245.00	-2	34,753	-0.01%
2022/02/22	19	237.39	24	237.71	233.50	-5	33,923	-0.01%
2022/02/21	11	236.82	5	235.20	239.00	6	33,503	0.02%
2022/02/18	8	234.50	12	234.25	238.50	-4	33,774	-0.01%
2022/02/17	16	237.78	14	235.50	233.00	2	33,898	0.01%
2022/02/16	6	243.92	16.3	246.09	243.00	-10.3	33,682	-0.03%
2022/02/15	23	238.46	199	238.49	232.00	-176	33,336	-0.53%	大賣/鉅額交易
2022/02/14	195.3	229.93	9	227.50	231.00	186.3	33,092	0.56%	大買/鉅額交易
2022/02/11	10	239.10	20.5	244.54	244.00	-10.5	33,159	-0.03%
2022/02/10	14	240.21	14	239.00	234.00	0	32,875	0.00%
2022/02/09	24	228.85	22	236.48	236.50	2	32,706	0.01%
2022/02/08	30	214.75	26	212.21	224.00	4	32,424	0.01%
2022/02/07	13	198.27	10	201.40	209.50	3	32,386	0.01%
2022/01/26	15	200.93	25	203.86	199.50	-10	32,810	-0.03%
2022/01/25	9	211.83	12	209.58	205.50	-3	33,233	-0.01%
2022/01/24	6	209.08	5	213.00	213.50	1	33,695	0.00%
2022/01/21	10	217.00	12	215.46	216.00	-2	34,692	-0.01%
2022/01/20	7	216.50	7	217.14	219.00	0	35,430	0.00%
2022/01/19	0	0.00	5	208.30	215.00	-5	36,018	-0.01%
2022/01/18	8	214.69	11	213.45	209.00	-3	36,701	-0.01%
2022/01/17	4	211.25	1	213.00	214.50	3	37,392	0.01%
2022/01/14	18	206.81	16	209.97	213.00	2	37,851	0.01%
2022/01/13	3	197.67	3	199.50	200.50	0	38,128	0.00%
2022/01/12	5.3	199.42	1	201.50	200.50	4.3	38,678	0.01%
2022/01/11	1.2	199.50	1	200.00	199.00	0.2	39,898	0.00%
2022/01/10	7	206.79	3	205.00	207.00	4	40,656	0.01%
2022/01/07	21	205.43	16	206.78	199.00	5	41,496	0.01%
2022/01/06	3	213.33	7	207.36	211.00	-4	41,693	-0.01%
2022/01/05	3	220.83	3	219.17	218.50	0	42,783	0.00%
2022/01/04	7	225.29	7	225.71	221.00	0	44,346	0.00%
2022/01/03	5.8	230.23	2	228.00	226.00	3.8	44,732	0.01%
2021/12/30	3	234.33	2	236.25	239.00	1	44,982	0.00%
2021/12/29	6.5	238.15	1	238.00	238.00	5.5	44,942	0.01%
2021/12/28	1	242.00	6	241.67	245.50	-5	45,334	-0.01%
2021/12/27	24	248.54	24	239.96	238.50	0	45,452	0.00%
2021/12/24	4	247.25	7	248.86	249.00	-3	45,182	-0.01%
2021/12/23	6	246.83	6	246.08	243.00	0	45,107	0.00%
2021/12/22	22	242.86	14	243.57	243.00	8	44,945	0.02%
2021/12/21	6	229.17	9	229.00	238.50	-3	44,416	-0.01%
2021/12/20	26	225.73	26	224.10	217.00	0	43,896	0.00%
2021/12/17	22	222.68	22	224.02	225.50	0	43,928	0.00%
2021/12/16	29	207.19	25	211.92	217.50	4	42,868	0.01%
2021/12/15	0	0.00	14	197.07	198.00	-14	42,239	-0.03%
2021/12/14	9	183.33	0	0.00	180.00	9	42,330	0.02%
2021/12/13	8	193.44	5	194.80	194.00	3	43,128	0.01%
2021/12/10	1	189.50	6.3	188.02	187.50	-5.3	43,465	-0.01%
2021/12/09	4	196.00	1	188.50	188.50	3	44,281	0.01%
2021/12/08	3	183.50	14.2	188.18	194.50	-11.2	44,790	-0.02%
2021/12/07	3.2	176.39	3	178.17	177.00	0.2	44,992	0.00%
2021/12/06	12	181.38	5	180.10	178.50	7	45,320	0.02%
2021/12/03	2	190.50	6	189.25	190.00	-4	45,555	-0.01%
2021/12/02	10	187.75	7	184.07	184.50	3	45,714	0.01%
2021/12/01	4	183.75	5	182.11	187.00	-1	45,984	0.00%
2021/11/30	7	187.71	15.1	188.37	186.00	-8.1	46,512	-0.02%
2021/11/29	11	177.64	9	174.83	183.00	2	47,677	0.00%
2021/11/26	6	180.67	3	179.00	182.00	3	48,042	0.01%
2021/11/25	3	179.67	5	179.60	176.50	-2	47,917	0.00%
2021/11/24	6	179.00	4	179.25	179.00	2	47,883	0.00%
2021/11/23	6.1	184.21	4	184.50	184.50	2.1	48,613	0.00%
2021/11/22	3	187.67	1	188.50	190.00	2	48,686	0.00%
2021/11/19	6	195.83	2	189.52	190.50	4	48,565	0.01%
2021/11/18	8	197.75	3	197.17	196.00	5	48,409	0.01%
2021/11/17	2	204.75	8.3	203.90	206.00	-6.3	48,307	-0.01%
2021/11/16	10	200.00	7	198.43	193.50	3	47,897	0.01%
2021/11/15	2	195.50	7	197.79	198.50	-5	47,378	-0.01%
2021/11/12	17	196.32	15	196.83	189.00	2	47,110	0.00%
2021/11/11	12	190.50	10	190.90	191.00	2	46,520	0.00%
2021/11/10	15	180.64	189.2	192.25	194.00	-174.2	46,153	-0.38%	大賣/鉅額交易
2021/11/09	170	188.24	3	185.83	181.00	167	45,662	0.37%	大買/鉅額交易
2021/11/08	21.1	187.94	10	181.75	181.00	11.1	45,141	0.02%
2021/11/05	4.1	192.41	7	190.00	197.00	-3	44,724	-0.01%
2021/11/04	6	194.08	7	195.07	190.50	-1	44,059	0.00%
2021/11/03	16	198.75	14	197.21	193.50	2	43,471	0.00%
2021/11/02	10	207.85	10	206.10	205.50	0	43,072	0.00%
2021/11/01	28	210.96	31	211.42	210.00	-3	42,405	-0.01%
2021/10/29	23	204.54	20	205.40	201.00	3	41,622	0.01%
2021/10/28	9	191.28	10	193.85	196.50	-1	40,311	0.00%
2021/10/27	14	172.32	21	174.81	179.00	-7	39,421	-0.02%
2021/10/26	12.3	174.57	17	164.68	163.00	-4.7	38,611	-0.01%
2021/10/25	13	171.69	212	173.83	176.00	-199	37,727	-0.53%	大賣/鉅額交易
2021/10/22	14	163.54	16	163.63	166.50	-2	36,525	-0.01%
2021/10/21	16	153.25	15.3	154.92	151.50	0.7	35,522	0.00%
2021/10/20	16	150.41	15	151.33	153.50	1	34,614	0.00%
2021/10/19	21	148.55	80	148.77	147.50	-59	33,683	-0.18%
2021/10/18	13	140.77	75	142.44	141.00	-62	32,110	-0.19%
2021/10/15	157	133.92	152	136.77	143.00	5	31,001	0.02%	大買/大賣/
2021/10/14	221	130.00	12	134.17	130.00	209	29,551	0.71%	大買/鉅額交易
2021/10/13	10	135.10	51.2	137.54	131.50	-41.2	28,779	-0.14%
2021/10/12	52	127.63	209	131.88	133.00	-157	27,418	-0.57%	大賣/鉅額交易
2021/10/08	5	123.40	320.7	121.33	130.00	-315.7	25,623	-1.23%	大賣/鉅額交易
2021/10/07	507	115.84	10.2	115.43	118.50	496.8	25,160	1.97%	大買/鉅額交易
2021/10/06	6	109.83	10	109.45	108.00	-4	25,003	-0.02%
2021/10/05	11	107.09	12.1	108.34	112.00	-1.1	25,354	0.00%
2021/10/04	2.1	109.71	101	110.50	109.00	-98.9	25,273	-0.39%	大賣/
2021/10/01	18	110.72	19	108.00	107.50	-1	25,585	0.00%
2021/09/30	4	115.00	7	114.86	115.00	-3	25,583	-0.01%
2021/09/29	11	114.36	5	113.20	115.00	6	25,693	0.02%
2021/09/28	4	117.13	15.2	118.95	120.50	-11.2	25,254	-0.04%
2021/09/27	18	118.25	14	115.75	114.50	4	24,602	0.02%
2021/09/24	19	119.13	21	119.05	118.00	-2	24,250	-0.01%
2021/09/23	6	113.08	113	112.71	115.50	-107	23,388	-0.46%	大賣/鉅額交易
2021/09/22	16.1	109.19	14	108.21	106.00	2.1	23,034	0.01%
2021/09/17	107	114.43	7	113.93	114.00	100	22,693	0.44%	大買/
2021/09/16	18.1	114.80	30	115.72	112.50	-11.9	22,132	-0.05%
2021/09/15	217	111.51	7	111.93	111.50	210	21,085	1.00%	大買/鉅額交易
2021/09/14	15	111.60	30	112.27	115.00	-15	20,608	-0.07%
2021/09/13	26	111.21	5	111.10	109.00	21	19,661	0.11%
2021/09/10	6	103.42	12	105.00	110.50	-6	18,802	-0.03%
2021/09/09	4	100.88	3	101.33	100.50	1	18,216	0.01%
2021/09/08	12	96.08	12	96.64	93.40	0	17,894	0.00%
2021/09/07	23	102.42	547	101.96	98.30	-524	17,543	-2.99%	大賣/鉅額交易
2021/09/06	243	112.70	28.1	111.23	109.00	214.9	17,535	1.23%	大買/鉅額交易
2021/09/03	217.1	111.52	7	110.43	110.00	210.1	17,809	1.18%	大買/鉅額交易
2021/09/02	31	111.64	123	108.85	109.00	-92	17,265	-0.53%	大賣/
2021/09/01	13	104.35	14	105.82	109.00	-1	15,914	-0.01%
2021/08/31	6	99.23	221	98.91	99.20	-215	15,298	-1.41%	大賣/鉅額交易
2021/08/30	114	105.08	6	103.00	103.00	108	15,046	0.72%	大買/鉅額交易
2021/08/27	343	103.71	16	108.16	103.50	327	15,000	2.18%	大買/鉅額交易
2021/08/26	1	98.40	16	103.59	104.00	-15	14,197	-0.11%
2021/08/24	2	96.10	1	94.30	94.30	1	14,283	0.01%
2021/08/23	5	93.94	9	95.03	94.40	-4	14,264	-0.03%
2021/08/20	5	93.42	0	0.00	90.90	5	14,185	0.04%
2021/08/19	3	89.13	5	87.98	86.20	-2	14,118	-0.01%
2021/08/18	3	87.47	1	89.20	89.80	2	14,353	0.01%
2021/08/17	2	91.10	202	88.39	86.70	-200	14,560	-1.37%	大賣/鉅額交易
2021/08/16	5	91.78	4	90.68	92.40	1	14,540	0.01%
2021/08/13	2.1	94.17	13	92.89	92.10	-11	14,543	-0.08%
2021/08/12	203	96.45	3	96.73	95.40	200	14,571	1.37%	大買/鉅額交易
2021/08/11	2	96.20	1	99.00	97.10	1	14,663	0.01%
2021/08/10	2	98.65	1	100.00	97.30	1	14,664	0.01%
2021/08/09	1	97.70	3	98.93	98.80	-2	14,657	-0.01%
2021/08/06	10.3	99.54	62	101.40	99.30	-51.8	14,668	-0.35%
2021/08/05	4.1	108.68	147	107.19	106.00	-142.9	14,479	-0.99%	大賣/鉅額交易
2021/08/04	2	111.25	2	108.00	108.50	0	14,651	0.00%
2021/08/03	6	108.83	23	113.13	114.50	-17	14,710	-0.12%
2021/08/02	201	110.96	8	110.31	112.00	193	14,752	1.31%	大買/鉅額交易
2021/07/30	12	112.17	5	112.10	112.50	7	14,891	0.05%
2021/07/29	30	107.98	17	108.68	108.00	13	14,903	0.09%
2021/07/28	4	105.25	1	112.50	105.00	3	15,093	0.02%
2021/07/27	6	116.75	0	0.00	116.50	6	15,783	0.04%
2021/07/26	4	116.13	8	119.00	121.50	-4	16,255	-0.02%
2021/07/23	4	112.63	8	114.87	112.50	-4	17,371	-0.02%
2021/07/22	6	120.32	10	117.90	118.50	-4	18,178	-0.02%
2021/07/20	7	111.79	0	111.50	111.50	7	18,661	0.04%
2021/07/19	0.1	111.50	2	113.68	118.00	-2	18,678	-0.01%
2021/07/16	3	108.84	0	0.00	109.00	3	18,767	0.02%
2021/07/15	14	105.71	0.6	106.00	109.00	13.4	18,898	0.07%
2021/07/14	1	114.00	7.6	112.01	114.00	-6.6	18,999	-0.03%
2021/07/13	7	111.28	7	116.50	111.00	0	18,915	0.00%
2021/07/12	27	110.85	8.2	113.24	110.50	18.8	18,689	0.10%
2021/07/09	1.2	102.50	18	103.99	106.50	-16.8	18,206	-0.09%
2021/07/08	15	95.62	16	96.64	97.10	-1	18,020	-0.01%
2021/07/07	2	91.60	12	91.54	91.80	-10	17,495	-0.06%
2021/07/06	7	83.93	7	84.84	83.50	0	17,327	0.00%
2021/07/05	2	83.80	8	83.30	85.40	-6	17,067	-0.04%
2021/07/02	1	77.70	0	0.00	77.70	1	16,992	0.01%
2021/07/01	0	0.00	5	75.00	74.00	-5	17,167	-0.03%
2021/06/30	5	77.00	3	75.50	76.10	2	17,153	0.01%
2021/06/29	1	76.20	27	77.82	75.50	-26	17,130	-0.15%
2021/06/28	20	75.45	0	0.00	76.30	20	16,934	0.12%
2021/06/25	5	75.92	2	76.65	75.60	3	16,899	0.02%
2021/06/23	9	76.82	10	77.87	76.70	-1	16,816	-0.01%
2021/06/21	4	75.40	2	75.50	75.20	2	16,606	0.01%
2021/06/18	2	77.10	6	78.97	76.30	-4	16,489	-0.02%
2021/06/17	7	77.31	5	77.00	77.60	2	16,286	0.01%
2021/06/16	1	77.10	170	75.50	75.10	-169	16,105	-1.05%	大賣/鉅額交易
2021/06/15	173	76.98	1	76.00	78.10	172	15,932	1.08%	大買/鉅額交易
2021/06/11	3	77.80	20	77.81	78.10	-17	15,368	-0.11%
2021/06/10	31	71.18	36	71.61	71.00	-5	14,589	-0.03%
2021/06/09	10	71.50	1	71.70	69.80	9	14,417	0.06%
2021/06/08	1	71.00	3	71.40	71.40	-2	14,302	-0.01%
2021/06/07	1	69.30	2	70.70	71.10	-1	14,221	-0.01%
2021/06/04	6	69.70	2	70.45	69.10	4	14,091	0.03%
2021/06/03	7	70.76	22	70.34	70.80	-15	13,914	-0.11%
2021/06/02	12	68.12	12	69.08	69.00	0	13,719	0.00%
2021/06/01	19	70.85	6	70.00	69.40	13	13,598	0.10%
2021/05/31	4	67.20	1	69.00	68.40	3	13,283	0.02%
2021/05/28	2	67.60	6	67.42	67.50	-4	13,129	-0.03%
2021/05/27	2	66.55	2	66.35	65.60	0	13,009	0.00%
2021/05/26	9	67.13	6	65.57	66.30	3	12,918	0.02%
2021/05/25	4	64.55	11.3	66.10	67.50	-7.3	12,631	-0.06%
2021/05/24	3	60.83	2	60.40	61.40	1	12,312	0.01%
2021/05/21	6	59.98	3	59.87	59.80	3	12,295	0.02%
2021/05/20	2	60.20	3	59.80	58.80	-1	12,298	-0.01%
2021/05/19	6.3	58.47	3	58.83	58.20	3.3	12,244	0.03%
2021/05/18	6	57.43	3	57.70	58.50	3	12,109	0.02%
2021/05/17	1	55.50	1	57.20	53.20	0	12,039	0.00%
2021/05/14	2	57.00	6	58.37	57.60	-4	11,963	-0.03%
2021/05/13	3	60.73	9	60.60	59.50	-6	11,838	-0.05%
2021/05/12	19	60.82	22	60.84	59.40	-3	11,728	-0.03%
2021/05/11	11	63.05	21	64.18	63.30	-10	11,444	-0.09%
2021/05/10	6	67.55	7	66.41	66.90	-1	11,262	-0.01%
2021/05/07	1	68.10	14.2	69.83	68.00	-13.2	11,214	-0.12%
2021/05/06	1	66.80	2	68.50	67.00	-1	11,047	-0.01%
2021/05/05	41	69.13	36	68.71	66.50	5	10,896	0.05%
2021/05/04	31	71.20	19	70.92	73.80	12	10,606	0.11%
2021/05/03	16	70.37	5	70.24	69.80	11	10,416	0.11%
2021/04/29	27	71.11	37	74.04	74.50	-10	10,415	-0.10%
2021/04/28	3	64.80	26	65.21	67.80	-23	9,319	-0.25%
2021/04/27	10	60.88	6	61.27	61.70	4	8,510	0.05%
2021/04/26	12	60.00	9	61.31	62.60	3	8,303	0.04%
2021/04/23	0	0.00	4	57.33	58.80	-4	7,967	-0.05%
2021/04/22	5	56.82	2	59.35	56.50	3	8,021	0.04%
2021/04/21	2	58.50	8	59.31	58.70	-6	7,949	-0.08%
2021/04/20	0	0.00	1	60.20	61.00	-1	7,961	-0.01%
2021/04/19	6	59.68	35	59.39	59.00	-29	7,977	-0.36%
2021/04/16	13	58.78	7	59.63	59.50	6	7,882	0.08%
2021/04/15	3	57.90	2	59.20	59.30	1	7,719	0.01%
2021/04/14	52	58.47	24	55.63	56.40	28	7,561	0.37%
2021/04/13	0	0.00	6	57.78	57.90	-6	7,244	-0.08%
2021/04/12	40	58.36	39	57.96	56.90	1	6,962	0.01%
2021/04/09	19	58.61	17	58.35	57.50	2	6,837	0.03%
2021/04/08	15	56.71	22	56.76	57.20	-7	6,536	-0.11%
2021/04/07	11	56.37	14	56.26	57.40	-3	6,373	-0.05%
2021/04/06	1	53.40	0	0.00	53.40	1	6,225	0.02%
2021/03/31	1	53.00	1	52.80	52.10	0	6,248	0.00%
2021/03/30	1	51.70	0	0.00	52.40	1	6,224	0.02%
2021/03/29	6	51.82	0	0.00	51.90	6	6,285	0.10%
2021/03/26	0	0.00	3	52.07	52.10	-3	6,383	-0.05%
2021/03/25	1	50.40	0	0.00	50.40	1	6,379	0.02%
2021/03/22	6	51.90	6	51.40	51.40	0	6,455	0.00%
2021/03/19	0	0.00	2	51.65	51.00	-2	6,639	-0.03%
2021/03/18	1	52.00	0	0.00	51.90	1	6,650	0.02%
2021/03/11	0	0.00	1	51.20	51.00	-1	7,576	-0.01%
2021/03/10	1	50.10	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	49.80	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	2	51.00	49.95	-2	8,096	-0.02%
2021/03/05	2	50.00	0	0.00	49.95	2	8,098	0.02%
2021/03/04	1	50.90	0	0.00	50.90	1	8,126	0.01%
2021/03/03	1	51.30	0	0.00	51.90	1	8,098	0.01%
2021/02/26	2	52.60	0	0.00	53.00	2	8,057	0.02%
2021/02/25	2	53.20	4	54.70	53.40	-2	8,060	-0.02%
2021/02/23	10	55.60	0	0.00	55.40	10	8,135	0.12%
2021/02/22	0	0.00	2	55.60	57.30	-2	8,151	-0.02%
2021/02/19	1	55.90	2	55.80	55.90	-1	8,006	-0.01%
2021/02/18	0	0.00	2	53.50	54.00	-2	7,934	-0.03%
2021/02/17	0	0.00	1	53.50	53.20	-1	7,932	-0.01%
2021/02/05	6	51.92	2	52.05	51.80	4	7,883	0.05%
2021/02/04	2	52.45	4	52.60	52.20	-2	7,859	-0.03%
2021/02/03	4	53.75	1	53.60	53.30	3	7,823	0.04%
2021/02/02	2	52.40	1	52.30	52.90	1	7,771	0.01%
2021/02/01	10	51.80	1	50.80	51.40	9	7,737	0.12%
2021/01/29	6	54.75	5	52.30	52.20	1	7,685	0.01%
2021/01/28	0	0.00	3	52.53	53.40	-3	7,537	-0.04%
2021/01/27	1	52.60	0	0.00	52.50	1	7,391	0.01%
2021/01/26	3	52.73	0	0.00	51.10	3	7,215	0.04%
2021/01/25	15	56.17	4	55.40	54.10	11	7,011	0.16%
2021/01/22	7	56.71	36	56.81	57.90	-29	6,417	-0.45%
2021/01/21	2	53.60	4	53.40	52.70	-2	5,889	-0.03%
2021/01/20	1	51.10	2	50.80	51.00	-1	5,790	-0.02%
2021/01/19	2	53.40	2	52.20	53.00	0	5,727	0.00%
2021/01/18	0	0.00	6	51.90	52.40	-6	5,755	-0.10%
2021/01/15	1	53.30	5	54.84	53.40	-4	5,758	-0.07%
2021/01/13	0	0.00	7	53.33	54.00	-7	5,539	-0.13%
2021/01/11	1	49.20	7	51.16	51.60	-6	5,245	-0.11%
2021/01/08	4	48.84	0	0.00	48.75	4	5,169	0.08%
2021/01/07	1	50.00	0	0.00	49.75	1	5,113	0.02%
2021/01/06	6	50.35	6	51.18	49.30	0	5,073	0.00%
2021/01/05	8	51.10	0	0.00	51.50	8	4,950	0.16%
2021/01/04	1	51.50	8.3	52.07	52.20	-7.3	4,891	-0.15%
2020/12/31	11	51.25	0	0.00	50.90	11	4,803	0.23%
2020/12/30	1	51.60	5	51.50	51.50	-4	4,777	-0.08%
2020/12/29	4	51.95	9	52.13	51.90	-5	4,740	-0.11%
2020/12/28	18	49.91	16	51.10	51.80	2	4,581	0.04%
2020/12/25	4	50.80	2	50.40	50.70	2	4,467	0.04%
2020/12/24	14	51.13	11	51.13	51.00	3	4,432	0.07%
2020/12/23	2	51.00	0	50.70	51.20	2	4,403	0.05%
2020/12/22	6	50.90	12	50.85	49.65	-6	4,331	-0.14%
2020/12/21	3	49.08	0	0.00	49.20	3	4,222	0.07%
2020/12/18	3	49.83	1	49.90	49.95	2	4,176	0.05%
2020/12/17	0	0.00	10	49.75	49.80	-10	4,147	-0.24%
2020/12/16	3	50.60	0	0.00	50.50	3	4,107	0.07%
2020/12/15	10	51.05	3	51.50	50.40	7	4,083	0.17%
2020/12/14	0	0.00	21	50.50	50.50	-21	3,880	-0.54%
2020/12/09	6	51.78	2	51.60	51.70	4	3,743	0.11%
2020/12/08	2	53.15	12	53.68	52.70	-10	3,599	-0.28%
2020/12/07	22	54.97	3	55.00	55.40	19	3,438	0.55%
2020/12/04	8	51.45	11	52.92	53.40	-3	2,870	-0.10%
2020/12/02	1	48.85	0	0.00	48.50	1	2,332	0.04%
2020/11/30	0	0.00	4	47.74	47.95	-4	2,292	-0.17%
2020/11/27	0	0.00	3	47.10	47.05	-3	2,241	-0.13%
2020/11/25	4	46.39	0	0.00	46.05	4	2,250	0.18%
2020/11/24	2	47.05	2	47.15	47.00	0	2,210	0.00%
2020/11/23	0	0.00	3	47.13	47.65	-3	2,171	-0.14%
2020/11/20	0	0.00	3	46.12	46.05	-3	2,028	-0.15%
2020/11/19	3	45.72	1	46.70	45.35	2	1,985	0.10%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	4	45.60	0	0.00	45.35	4	1,872	0.21%
2020/11/16	1	45.00	3	45.10	45.15	-2	1,890	-0.11%
2020/11/13	0	0.00	2	44.35	44.35	-2	1,879	-0.11%
2020/11/10	1	43.50	3	43.63	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	6	43.31	43.60	-6	1,877	-0.32%
2020/11/06	1	42.90	0	0.00	42.50	1	1,872	0.05%
2020/11/03	1	41.30	0	0.00	41.25	1	1,959	0.05%
2020/11/02	0	0.00	5	40.65	40.80	-5	2,007	-0.25%
2020/10/29	1	41.60	0	0.00	42.00	1	2,087	0.05%
2020/10/27	0	0.00	1	43.20	43.40	-1	2,133	-0.05%
2020/10/26	11	43.01	2	43.45	43.35	9	2,166	0.42%
2020/10/23	1	43.70	6	43.70	44.10	-5	2,143	-0.23%
2020/10/22	3	43.10	0	0.00	43.00	3	2,260	0.13%
2020/10/21	1	43.05	0	0.00	43.05	1	2,425	0.04%
2020/10/20	8	44.21	2	42.85	43.05	6	2,688	0.22%
2020/10/14	2	43.25	1	43.55	43.35	1	2,935	0.03%
2020/10/13	2	43.33	7	43.23	43.25	-5	2,988	-0.17%
2020/10/12	1	43.70	1	43.75	43.75	0	3,018	0.00%
2020/10/08	2	44.80	2	44.50	44.20	0	3,078	0.00%
2020/10/06	0	0.00	1	44.75	44.50	-1	3,167	-0.03%
2020/09/30	1	43.00	0	0.00	43.85	1	3,455	0.03%
2020/09/29	2	43.95	0	0.00	43.35	2	3,702	0.05%
2020/09/17	0	0.00	3	45.20	45.40	-3	6,221	-0.05%
2020/09/15	3	45.70	5	44.80	45.40	-2	6,368	-0.03%
2020/09/14	0	0.00	5	43.60	44.00	-5	6,492	-0.08%
2020/09/10	0	0.00	1	43.50	43.35	-1	6,535	-0.02%
2020/09/09	1	43.45	0	0.00	43.45	1	6,563	0.02%
2020/09/08	2	43.78	0	0.00	43.85	2	6,580	0.03%
2020/09/03	1	45.00	1	44.90	44.40	0	6,680	0.00%
2020/08/31	1	43.15	0	0.00	43.40	1	6,698	0.01%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/27	0	0.00	1	44.20	44.20	-1	6,759	-0.01%
2020/08/26	2	44.40	0	0.00	44.50	2	6,789	0.03%
2020/08/20	1	41.00	0	0.00	42.40	1	6,915	0.01%
2020/08/13	0	0.00	1	46.25	46.25	-1	6,979	-0.01%
2020/08/10	8	48.52	1	47.25	47.25	7	6,966	0.10%
2020/08/06	4	48.04	0	0.00	47.70	4	6,923	0.06%
2020/08/03	1	47.10	1	47.10	47.10	0	6,806	0.00%
2020/07/31	11	46.76	1	46.70	47.05	10	6,820	0.15%
2020/07/30	0	0.00	2	47.65	47.80	-2	6,752	-0.03%
2020/07/29	2	46.23	0	0.00	46.95	2	6,725	0.03%
2020/07/28	0	0.00	4	48.51	46.20	-4	6,658	-0.06%
2020/07/27	3	50.70	1	51.10	49.15	2	6,524	0.03%
2020/07/24	5	53.80	7	53.40	52.10	-2	6,354	-0.03%
2020/07/22	4	52.68	0	0.00	52.50	4	6,034	0.07%
2020/07/21	2	52.40	15	51.99	53.00	-13	6,100	-0.21%
2020/07/20	2	48.65	3	50.20	50.80	-1	6,105	-0.02%
2020/07/17	1	50.00	2	50.30	48.95	-1	6,066	-0.02%
2020/07/15	1	50.40	11	51.30	50.10	-10	6,025	-0.17%
2020/07/13	2	50.90	3	51.07	51.60	-1	5,971	-0.02%
2020/07/10	3	50.53	8	50.78	50.80	-5	5,933	-0.08%
2020/07/09	14	53.72	5	52.44	52.60	9	5,837	0.15%
2020/07/08	19	52.79	19	54.11	54.00	0	5,663	0.00%
2020/07/07	5	51.28	37	52.75	51.50	-32	5,429	-0.59%
2020/07/06	13	53.93	5	53.94	54.00	8	5,261	0.15%
2020/07/03	92	53.19	94	52.98	52.80	-2	5,033	-0.04%
2020/07/02	46	49.20	29	50.12	51.30	17	4,544	0.37%
2020/07/01	0	0.00	4	47.54	47.75	-4	4,233	-0.09%
2020/06/30	4	47.60	3	46.50	46.40	1	4,065	0.02%
2020/06/29	90	45.86	64	46.20	46.50	26	3,795	0.69%
2020/06/24	7	45.28	8	44.78	44.80	-1	3,484	-0.03%
2020/06/23	7	42.91	1	43.30	43.35	6	3,083	0.19%
2020/06/22	1	42.70	0	0.00	42.70	1	2,987	0.03%
2020/06/18	1	41.50	1	41.70	41.80	0	2,809	0.00%
2020/06/11	2	42.80	0	0.00	42.80	2	2,908	0.07%
2020/06/10	0	0.00	20	44.38	44.20	-20	2,951	-0.68%
2020/06/09	1	44.40	5	44.20	44.35	-4	2,993	-0.13%
2020/06/08	3	44.78	1	45.00	44.90	2	3,017	0.07%
2020/06/04	2	44.90	0	0.00	45.00	2	3,007	0.07%
2020/06/03	0	0.00	1	45.05	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	2	44.80	44.40	-2	2,974	-0.07%
2020/06/01	5	44.97	5	44.84	45.10	0	2,948	0.00%
2020/05/29	1	44.00	0	0.00	43.60	1	2,905	0.03%
2020/05/27	3	44.22	0	0.00	43.85	3	2,902	0.10%
2020/05/22	4	44.25	0	0.00	43.60	4	2,934	0.14%
2020/05/21	3	43.32	0	0.00	43.95	3	2,875	0.10%
2020/05/20	5	42.00	0	0.00	42.30	5	2,828	0.18%
2020/05/19	3	42.20	0	0.00	41.95	3	2,832	0.11%
2020/05/14	0	0.00	1	43.00	42.10	-1	2,851	-0.04%
2020/05/13	2	42.25	2	43.80	43.70	0	2,869	0.00%
2020/05/11	1	43.30	1	43.45	43.35	0	2,927	0.00%
2020/05/08	2	43.15	20	43.15	43.05	-18	2,945	-0.61%
2020/05/07	0	0.00	2	43.80	43.55	-2	2,940	-0.07%
2020/05/06	1	42.90	0	0.00	42.60	1	2,932	0.03%
2020/05/04	3	42.60	0	0.00	42.60	3	2,988	0.10%
2020/04/29	0	0.00	2	43.05	43.20	-2	3,039	-0.07%
2020/04/28	10	43.20	0	0.00	42.95	10	3,127	0.32%
2020/04/27	2	42.85	0	0.00	42.80	2	3,171	0.06%
2020/04/24	3	43.07	7	42.81	42.55	-4	3,160	-0.13%
2020/04/23	20	45.05	21	44.91	45.30	-1	3,036	-0.03%
2020/04/21	1	42.00	1	42.95	41.80	0	2,950	0.00%
2020/04/17	4	42.10	0	0.00	42.05	4	3,103	0.13%
2020/04/16	0	0.00	5	41.87	41.60	-5	3,147	-0.16%
2020/04/15	3	41.07	0	0.00	41.80	3	3,291	0.09%
2020/04/14	1	40.85	0	0.00	41.00	1	3,368	0.03%
2020/04/10	1	39.65	0	0.00	40.05	1	3,518	0.03%
2020/04/09	5	41.40	0	0.00	40.35	5	3,753	0.13%
2020/04/08	6	40.30	3	40.15	41.20	3	3,905	0.08%
2020/04/01	0	0.00	1	36.15	36.65	-1	3,824	-0.03%
2020/03/31	1	36.70	0	0.00	36.30	1	3,870	0.03%
2020/03/27	10	37.50	1	36.50	36.20	9	3,858	0.23%
2020/03/26	0	0.00	10	36.31	36.50	-10	3,829	-0.26%
2020/03/25	12	36.95	3	36.15	36.40	9	3,837	0.23%
2020/03/24	3	33.60	1	33.75	34.10	2	3,804	0.05%
2020/03/23	2	31.98	0	0.00	32.15	2	3,791	0.05%
2020/03/20	0	0.00	2	31.63	32.05	-2	3,796	-0.05%
2020/03/19	4	29.19	1	30.15	29.15	3	3,801	0.08%
2020/03/18	2	33.40	0	0.00	32.35	2	3,768	0.05%
2020/03/16	3	35.18	6	33.64	32.70	-3	3,763	-0.08%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/12	3	39.30	0	0.00	38.35	3	3,623	0.08%
2020/03/11	0	0.00	2	42.95	42.35	-2	3,576	-0.06%
2020/03/10	4	43.63	5	42.04	43.80	-1	3,586	-0.03%
2020/03/09	1	43.90	0	0.00	42.80	1	3,570	0.03%
2020/03/05	2	45.75	0	0.00	45.90	2	3,598	0.06%
2020/03/04	1	45.00	0	0.00	45.05	1	3,633	0.03%
2020/03/03	2	46.10	3	45.80	45.55	-1	3,623	-0.03%
2020/03/02	4	45.21	4	45.26	45.00	0	3,613	0.00%
2020/02/27	1	45.40	0	0.00	44.05	1	3,588	0.03%
2020/02/25	4	45.93	3	45.92	46.10	1	3,569	0.03%
2020/02/20	1	48.65	0	0.00	48.15	1	3,499	0.03%
2020/02/19	2	48.65	0	0.00	48.60	2	3,494	0.06%
2020/02/18	0	0.00	5	48.06	48.90	-5	3,514	-0.14%
2020/02/17	2	48.75	0	0.00	48.45	2	3,503	0.06%
2020/02/14	3	49.35	1	49.50	49.50	2	3,488	0.06%
2020/02/13	0	0.00	2	50.05	50.00	-2	3,453	-0.06%
2020/02/12	5	48.59	1	48.90	49.25	4	3,412	0.12%
2020/02/11	1	47.90	1	48.10	48.05	0	3,445	0.00%
2020/02/10	1	46.00	1	46.60	46.65	0	3,439	0.00%
2020/02/07	1	47.60	1	47.30	47.15	0	3,447	0.00%
2020/02/06	1	47.70	1	47.70	48.30	0	3,450	0.00%
2020/02/05	3	47.23	3	47.30	47.00	0	3,439	0.00%
2020/02/03	3	46.70	0	0.00	46.60	3	3,452	0.09%
2020/01/31	9	50.78	1	50.10	49.45	8	3,488	0.23%
2020/01/30	4	52.45	4	54.40	52.10	0	3,523	0.00%
2020/01/20	0	0.00	2	58.70	57.80	-2	3,613	-0.06%
2020/01/17	0	0.00	5	58.80	58.80	-5	3,640	-0.14%
2020/01/16	5	59.40	5	59.80	59.10	0	3,717	0.00%
2020/01/14	2	60.80	1	60.80	59.40	1	3,670	0.03%
2020/01/13	1	58.90	0	0.00	59.50	1	3,550	0.03%
2020/01/10	2	58.30	3	58.53	58.60	-1	3,536	-0.03%
2020/01/09	8	58.11	1	57.50	58.30	7	3,463	0.20%
2020/01/08	0	0.00	1	56.50	55.70	-1	3,326	-0.03%
2020/01/07	1	56.20	2	56.80	56.10	-1	3,239	-0.03%
2020/01/06	1	58.40	3	57.87	56.60	-2	3,189	-0.06%
2020/01/03	8	60.16	6	60.33	59.00	2	3,236	0.06%
2020/01/02	2	58.30	4	58.70	59.20	-2	3,036	-0.07%
2019/12/31	0	0.00	4	56.20	56.30	-4	2,891	-0.14%
2019/12/30	2	56.50	4	57.00	56.60	-2	3,005	-0.07%
2019/12/27	0	0.00	2	56.60	56.50	-2	3,048	-0.07%
2019/12/26	2	57.05	1	56.80	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.40	56.50	-2	3,056	-0.07%
2019/12/23	2	56.20	5	55.54	55.40	-3	3,116	-0.10%
2019/12/20	10	56.98	3	56.63	56.50	7	3,169	0.22%
2019/12/19	0	0.00	1	56.90	56.70	-1	3,245	-0.03%
2019/12/18	0	0.00	2	56.40	56.20	-2	3,316	-0.06%
2019/12/17	3	56.60	5	56.60	56.70	-2	3,756	-0.05%
2019/12/16	6	55.75	7	55.94	56.20	-1	4,080	-0.02%
2019/12/13	12	55.15	31	54.93	55.10	-19	4,112	-0.46%
2019/12/12	10	55.10	0	0.00	55.80	10	4,110	0.24%
2019/12/11	1	55.10	4	55.20	55.00	-3	4,047	-0.07%
2019/12/10	1	54.50	1	54.40	54.40	0	4,054	0.00%
2019/12/05	3	54.17	2	53.90	54.20	1	4,223	0.02%
2019/12/04	0	0.00	3	52.90	52.70	-3	4,295	-0.07%
2019/12/02	4	53.98	1	54.50	53.60	3	4,322	0.07%
2019/11/29	8	56.21	7	56.54	55.50	1	4,310	0.02%
2019/11/27	1	56.20	1	56.40	56.10	0	4,348	0.00%
2019/11/26	0	0.00	2	55.80	56.50	-2	4,448	-0.04%
2019/11/25	1	55.70	0	0.00	55.70	1	4,482	0.02%
2019/11/22	5	55.34	1	55.10	55.00	4	4,476	0.09%
2019/11/20	1	54.30	1	54.80	55.50	0	4,564	0.00%
2019/11/19	1	55.50	0	0.00	55.10	1	4,634	0.02%
2019/11/15	4	55.15	0	0.00	55.10	4	4,998	0.08%
2019/11/14	2	54.65	1	54.30	54.20	1	5,063	0.02%
2019/11/12	2	54.40	1	54.80	54.90	1	5,298	0.02%
2019/11/11	1	54.30	6	55.15	54.10	-5	5,362	-0.09%
2019/11/08	2	56.10	2	55.95	55.90	0	5,378	0.00%
2019/11/07	0	0.00	1	57.30	57.40	-1	5,381	-0.02%
2019/11/06	9	58.69	2	58.50	58.20	7	5,429	0.13%
2019/11/05	0	0.00	0.1	58.70	58.70	-0.1	5,471	0.00%
2019/11/04	0	0.00	2	58.15	58.00	-2	5,545	-0.04%
2019/11/01	0	0.00	1	57.80	57.40	-1	5,587	-0.02%
2019/10/31	3	58.73	3	59.10	58.00	0	5,631	0.00%
2019/10/30	6	60.03	2	59.85	59.50	4	5,631	0.07%
2019/10/29	3	60.30	4	60.30	60.00	-1	5,586	-0.02%
2019/10/28	13	59.97	12	59.93	60.60	1	5,596	0.02%
2019/10/25	1	59.40	0	0.00	58.50	1	5,523	0.02%
2019/10/24	2	58.55	6	58.05	59.00	-4	5,619	-0.07%
2019/10/23	0	0.00	1	56.60	56.80	-1	5,903	-0.02%
2019/10/21	15	56.61	17	56.48	56.70	-2	6,112	-0.03%
2019/10/18	4	56.48	1	56.20	55.60	3	6,120	0.05%
2019/10/17	1	55.90	4	56.00	56.20	-3	6,114	-0.05%
2019/10/16	1	55.60	1	55.70	55.20	0	6,171	0.00%
2019/10/15	0	0.00	2	55.70	55.70	-2	6,166	-0.03%
2019/10/14	9	56.00	12	55.98	55.80	-3	6,180	-0.05%
2019/10/09	7	56.59	5	57.08	55.20	2	6,182	0.03%
2019/10/08	3	58.80	1	58.10	58.10	2	6,080	0.03%
2019/10/07	0	0.00	4	58.85	58.70	-4	6,174	-0.06%
2019/10/04	16	58.72	2	59.00	58.20	14	6,210	0.23%
2019/10/03	2	57.60	2	57.40	57.50	0	6,118	0.00%
2019/10/02	1	57.80	3	58.10	58.50	-2	6,113	-0.03%
2019/10/01	3	58.37	2	58.00	58.30	1	6,158	0.02%
2019/09/27	2	58.15	0	0.00	57.80	2	6,240	0.03%
2019/09/25	3	59.20	2	59.80	59.60	1	6,379	0.02%
2019/09/24	5	60.38	0	0.00	59.20	5	6,395	0.08%
2019/09/23	3	61.27	4	61.50	61.30	-1	6,301	-0.02%
2019/09/20	50	63.51	42	63.09	60.80	8	6,224	0.13%
2019/09/19	47	61.53	47	61.67	61.60	0	5,795	0.00%
2019/09/18	22	57.97	1	57.70	57.50	21	5,619	0.37%
2019/09/17	1	57.50	0.1	58.10	58.20	0.9	5,619	0.02%
2019/09/16	0	0.00	5	57.00	57.60	-5	5,640	-0.09%
2019/09/11	2	58.75	3	58.73	58.70	-1	5,630	-0.02%
2019/09/10	2	58.30	1	58.50	58.00	1	5,584	0.02%
2019/09/09	7	60.03	5	60.40	58.00	2	5,544	0.04%
2019/09/06	3	59.00	1	58.70	59.00	2	5,454	0.04%
2019/09/05	0	0.00	6	57.60	58.00	-6	5,382	-0.11%
2019/09/04	1	56.80	7	57.10	57.10	-6	5,354	-0.11%
2019/09/02	1	57.20	1	57.00	57.40	0	5,441	0.00%
2019/08/30	51	58.37	50	57.50	56.80	1	5,419	0.02%
2019/08/29	1	56.60	1	57.30	57.00	0	5,340	0.00%
2019/08/28	0	0.00	1	55.60	55.50	-1	5,235	-0.02%
2019/08/26	1	54.60	2	54.20	53.90	-1	5,174	-0.02%
2019/08/23	2	57.10	1	57.00	56.90	1	5,128	0.02%
2019/08/22	2	56.55	1	57.90	56.40	1	5,109	0.02%
2019/08/21	3	57.27	6	57.87	57.20	-3	5,041	-0.06%
2019/08/20	3	59.37	3	58.73	58.10	0	4,947	0.00%
2019/08/19	1	56.10	1	56.30	56.10	0	4,697	0.00%
2019/08/16	11	55.67	8	55.30	54.10	3	4,616	0.06%
2019/08/15	6	53.17	0	0.00	52.80	6	4,413	0.14%
2019/08/14	1	54.30	1	52.60	52.40	0	4,405	0.00%
2019/08/13	1	53.20	1	53.40	53.50	0	4,355	0.00%
2019/08/12	0	0.00	1	56.00	55.30	-1	4,337	-0.02%
2019/08/08	2	55.40	2	55.80	55.70	0	4,286	0.00%
2019/08/07	4	55.10	9	55.46	54.00	-5	4,232	-0.12%
2019/08/06	9	54.69	4	55.08	55.00	5	4,193	0.12%
2019/08/05	1	58.80	1	60.00	56.60	0	4,101	0.00%
2019/08/02	3	59.50	5	60.00	59.00	-2	4,055	-0.05%
2019/08/01	1	62.40	1	61.90	61.30	0	4,025	0.00%
2019/07/31	3	60.90	5	62.02	62.90	-2	3,997	-0.05%
2019/07/30	3	63.63	1	60.80	60.40	2	3,974	0.05%
2019/07/29	45	62.64	50	62.77	63.40	-5	3,861	-0.13%
2019/07/26	7	62.49	9	62.71	63.50	-2	3,813	-0.05%
2019/07/25	66	62.66	340	61.89	61.50	-274	3,734	-7.34%	大賣/鉅額交易
2019/07/24	112	59.19	2	59.15	60.70	110	3,387	3.25%	大買/鉅額交易
2019/07/23	183	55.04	13	54.65	55.20	170	3,258	5.22%	大買/鉅額交易
2019/07/22	3	55.60	2	54.50	56.10	1	3,287	0.03%
2019/07/19	0	0.00	3	55.03	54.00	-3	3,404	-0.09%
2019/07/18	10	54.93	0	0.00	53.20	10	3,432	0.29%
2019/07/16	1	54.80	30	54.91	55.40	-29	3,466	-0.84%
2019/07/15	7	56.66	0	0.00	55.90	7	3,586	0.20%
2019/07/11	19	57.42	12	56.53	56.80	7	3,642	0.19%
2019/07/10	13	54.40	17	54.49	55.30	-4	3,519	-0.11%
2019/07/09	0	0.00	2	53.40	54.00	-2	3,451	-0.06%
2019/07/08	3	52.60	2	53.15	52.20	1	3,411	0.03%
2019/07/05	5	54.00	5	54.00	54.50	0	3,418	0.00%
2019/07/04	1	53.10	1	53.00	53.70	0	3,400	0.00%
2019/07/03	1	53.00	3	53.50	51.10	-2	3,368	-0.06%
2019/07/02	0	0.00	11	51.12	52.00	-11	3,268	-0.34%
2019/07/01	6	49.48	4	50.38	50.70	2	3,203	0.06%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	3	48.67	0	0.00	48.60	3	3,217	0.09%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/25	2	51.25	3	49.90	48.35	-1	3,182	-0.03%
2019/06/24	3	48.80	2	49.50	49.75	1	3,017	0.03%
2019/06/21	3	49.05	0	0.00	47.35	3	2,962	0.10%
2019/06/20	1	48.35	2	48.18	48.40	-1	2,927	-0.03%
2019/06/14	0	0.00	3	47.08	46.85	-3	3,038	-0.10%
2019/06/12	2	47.98	1	47.70	48.00	1	3,022	0.03%
2019/06/11	1	47.60	8	48.58	48.55	-7	3,006	-0.23%
2019/06/10	3	44.98	4	44.80	44.70	-1	2,927	-0.03%
2019/06/05	0	0.00	1	44.15	44.00	-1	2,917	-0.03%
2019/05/31	0	0.00	1	44.35	43.90	-1	2,969	-0.03%
2019/05/30	0	0.00	0	44.20	44.20	0	2,979	0.00%
2019/05/29	1	43.30	0	0.00	43.50	1	3,005	0.03%
2019/05/27	0	0.00	3	41.73	41.25	-3	3,089	-0.10%
2019/05/23	1	42.90	0	0.00	42.35	1	3,106	0.03%
2019/05/21	1	42.90	6	43.00	43.15	-5	3,483	-0.14%
2019/05/20	4	44.15	0	0.00	43.90	4	3,605	0.11%
2019/05/17	3	46.05	0	0.00	44.35	3	3,633	0.08%
2019/05/16	1	46.70	0	0.00	45.45	1	3,627	0.03%
2019/05/10	6	47.67	0	0.00	46.90	6	3,692	0.16%
2019/05/08	5	48.70	0	0.00	48.60	5	3,657	0.14%
2019/05/07	1	49.95	1	49.60	49.60	0	3,653	0.00%
2019/05/03	0	0.00	1	50.50	51.40	-1	3,649	-0.03%
2019/05/02	1	52.10	15	50.70	50.70	-14	3,654	-0.38%
2019/04/30	0	0.00	7	49.78	50.90	-7	3,629	-0.19%
2019/04/29	5	50.30	1	49.75	49.55	4	3,696	0.11%
2019/04/26	1	49.95	11	49.80	50.50	-10	3,621	-0.28%
2019/04/25	16	50.55	8	50.60	50.60	8	3,583	0.22%
2019/04/24	2	49.30	1	48.60	48.60	1	3,463	0.03%
2019/04/23	0	0.00	1	47.85	47.85	-1	3,476	-0.03%
2019/04/22	15	49.17	6	50.40	49.05	9	3,485	0.26%
2019/04/19	14	49.01	8	49.29	49.80	6	3,458	0.17%
2019/04/18	4	47.78	1	47.50	47.75	3	3,312	0.09%
2019/04/17	0	0.00	2	47.35	47.15	-2	3,229	-0.06%
2019/04/16	1	47.10	4	47.16	47.05	-3	3,235	-0.09%
2019/04/12	0	0.00	2	45.80	45.80	-2	3,260	-0.06%
2019/04/11	5	47.80	10	47.75	46.65	-5	3,285	-0.15%
2019/04/10	13	47.31	11	47.64	47.40	2	3,284	0.06%
2019/04/09	14	47.01	7	46.61	46.70	7	3,271	0.21%
2019/04/08	2	46.35	1	46.20	45.85	1	3,231	0.03%
2019/04/03	0	0.00	2	45.70	45.60	-2	3,397	-0.06%
2019/04/02	0	0.00	1	46.00	45.80	-1	3,448	-0.03%
2019/03/28	1	44.70	0	0.00	44.20	1	3,423	0.03%
2019/03/27	2	43.93	0	0.00	44.00	2	3,437	0.06%
2019/03/26	0	0.00	1	44.70	44.10	-1	3,439	-0.03%
2019/03/25	0	0.00	1	44.10	44.10	-1	3,434	-0.03%
2019/03/22	6	46.13	20	46.10	45.80	-14	3,436	-0.41%
2019/03/20	6	46.46	2	47.00	46.25	4	3,405	0.12%
2019/03/19	0	0.00	2	46.20	46.40	-2	3,401	-0.06%
2019/03/18	1	44.85	0	0.00	44.85	1	3,357	0.03%
2019/03/13	0	0.00	1	44.60	44.65	-1	3,399	-0.03%
2019/03/06	1	44.25	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	0.00	2	45.43	44.85	-2	3,708	-0.05%
2019/03/04	2	44.98	0	0.00	44.90	2	3,854	0.05%
2019/02/27	7	46.05	0	0.00	45.95	7	3,874	0.18%
2019/02/26	0	0.00	5	49.60	48.00	-5	3,834	-0.13%
2019/02/25	5	47.60	0	0.00	47.85	5	3,907	0.13%
2019/02/22	1	48.10	0	0.00	48.00	1	3,955	0.03%
2019/02/21	1	48.45	1	48.70	48.65	0	4,044	0.00%
2019/02/20	26	49.70	23	50.05	48.30	3	4,041	0.07%
2019/02/19	17	46.81	11	47.86	48.85	6	3,713	0.16%
2019/02/15	1	43.80	0	0.00	43.30	1	3,522	0.03%
2019/02/14	1	43.50	12	43.98	43.70	-11	3,512	-0.31%
2019/02/13	7	43.03	0	0.00	43.00	7	3,482	0.20%
2019/02/12	21	43.41	0	0.00	43.35	21	3,456	0.61%
2019/02/11	5	43.70	0	0.00	43.70	5	3,445	0.15%
2019/01/30	0	0.00	1	43.50	43.00	-1	3,451	-0.03%
2019/01/29	0	0.00	1	43.90	43.35	-1	3,481	-0.03%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	1	44.10	44.10	-1	3,574	-0.03%
2019/01/24	1	43.45	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	44.00	1	43.75	43.15	0	3,634	0.00%
2019/01/22	1	43.65	1	43.35	43.35	0	3,669	0.00%
2019/01/21	5	42.80	5	43.81	44.50	0	3,757	0.00%
2019/01/18	0	0.00	2	42.70	42.20	-2	3,761	-0.05%
2019/01/15	14	43.55	11	42.99	43.20	3	3,927	0.08%
2019/01/14	0	0.00	5	42.35	43.30	-5	3,847	-0.13%
2019/01/11	6	42.00	14	42.96	41.75	-8	3,839	-0.21%
2019/01/09	3	41.52	0	0.00	42.00	3	3,830	0.08%
2019/01/08	1	40.35	0	0.00	41.10	1	3,839	0.03%
2019/01/07	1	40.30	5	40.50	40.10	-4	3,844	-0.10%
2019/01/04	5	39.05	0	0.00	39.10	5	3,894	0.13%
2019/01/03	1	40.65	2	40.98	40.65	-1	3,914	-0.03%
2019/01/02	1	42.40	0	0.00	42.60	1	3,940	0.03%
2018/12/28	0	0.00	1	41.80	42.30	-1	3,955	-0.03%
2018/12/27	2	41.73	2	42.30	41.40	0	4,015	0.00%
2018/12/26	23	44.65	11	43.57	41.00	12	4,045	0.30%
2018/12/25	0	0.00	2	41.90	42.25	-2	3,913	-0.05%
2018/12/21	10	39.94	8	39.10	39.10	2	3,897	0.05%
2018/12/17	1	41.60	1	41.25	41.45	0	4,058	0.00%
2018/12/14	0	0.00	1	40.45	40.45	-1	4,155	-0.02%
2018/12/13	9	41.78	8	40.60	40.60	1	4,160	0.02%
2018/12/12	3	41.30	4	41.54	41.50	-1	4,166	-0.02%
2018/12/06	0	0.00	4	39.75	39.50	-4	4,326	-0.09%
2018/12/05	7	40.90	6	40.75	40.85	1	4,361	0.02%
2018/12/04	21	42.46	17	41.79	41.80	4	4,542	0.09%
2018/12/03	1	42.25	15	42.20	42.00	-14	4,711	-0.30%
2018/11/30	11	41.65	0	0.00	40.90	11	4,696	0.23%
2018/11/29	20	41.78	13	41.08	41.00	7	4,804	0.15%
2018/11/28	13	39.53	12	40.02	40.15	1	5,009	0.02%
2018/11/27	0	0.00	1	37.90	39.10	-1	5,358	-0.02%
2018/11/26	10	37.40	10	37.00	37.00	0	5,392	0.00%
2018/11/22	10	37.40	0	0.00	36.10	10	5,414	0.18%
2018/11/21	4	36.15	5	36.65	36.95	-1	5,308	-0.02%
2018/11/20	15	36.77	15	36.21	36.25	0	5,245	0.00%
2018/11/19	1	37.25	0	0.00	37.25	1	5,169	0.02%
2018/11/16	4	33.30	27	33.94	33.90	-23	5,164	-0.45%
2018/11/14	21	33.12	0	0.00	32.35	21	5,172	0.41%
2018/11/13	1	32.40	3	31.30	32.90	-2	5,203	-0.04%
2018/11/09	4	33.16	0	0.00	33.40	4	5,285	0.08%
2018/11/08	4	33.65	4	33.20	33.20	0	5,324	0.00%
2018/11/06	8	34.30	8	32.35	32.00	0	5,405	0.00%
2018/11/05	4	33.00	4	33.50	33.70	0	5,394	0.00%
2018/11/02	4	33.40	4	34.60	33.75	0	5,406	0.00%
2018/11/01	1	32.45	2	32.80	32.80	-1	5,375	-0.02%
2018/10/31	4	31.00	4	32.20	32.00	0	5,331	0.00%
2018/10/29	1	29.70	0	0.00	29.60	1	5,226	0.02%
2018/10/26	3	30.67	1	29.90	29.80	2	5,098	0.04%
2018/10/24	5	36.90	0	0.00	36.00	5	5,014	0.10%
2018/10/23	1	38.75	0	0.00	39.00	1	4,968	0.02%
2018/10/19	0	0.00	3	40.72	40.80	-3	4,962	-0.06%
2018/10/18	0	0.00	2	42.10	42.30	-2	4,942	-0.04%
2018/10/17	3	41.93	3	41.67	41.65	0	4,936	0.00%
2018/10/16	5	40.70	0	0.00	41.40	5	4,941	0.10%
2018/10/15	1	40.50	0	0.00	40.65	1	5,011	0.02%
2018/10/12	4	39.40	6	38.75	39.60	-2	5,006	-0.04%
2018/10/09	1	43.40	0	0.00	43.00	1	4,970	0.02%
2018/10/05	2	47.28	1	49.10	45.00	1	5,005	0.02%
2018/10/04	2	50.13	0	0.00	48.65	2	4,925	0.04%
2018/10/02	0	0.00	1	54.30	53.20	-1	4,850	-0.02%
2018/10/01	1	54.90	0	0.00	55.00	1	4,825	0.02%
2018/09/28	15	55.30	15	55.27	54.50	0	4,841	0.00%
2018/09/27	22	55.68	21	56.46	55.20	1	4,844	0.02%
2018/09/26	0	0.00	1	57.10	56.90	-1	4,878	-0.02%
2018/09/25	1	57.80	1	57.50	57.90	0	4,866	0.00%
2018/09/21	3	58.27	0	0.00	58.50	3	4,855	0.06%
2018/09/20	2	62.25	0	0.00	60.20	2	4,731	0.04%
2018/09/19	1	67.60	0	0.00	66.80	1	4,615	0.02%
2018/09/18	0	0.00	10	66.40	67.50	-10	4,608	-0.22%
2018/09/17	10	66.80	0	0.00	67.90	10	4,587	0.22%
2018/09/14	0	0.00	1	65.90	65.60	-1	4,546	-0.02%
2018/09/12	3	68.23	4	65.68	64.70	-1	4,494	-0.02%
2018/09/11	5	68.22	4	68.63	68.40	1	4,384	0.02%
2018/09/10	6	67.48	6	69.95	70.50	0	4,312	0.00%
2018/09/07	12	69.12	13.6	68.75	69.90	-1.6	4,199	-0.04%
2018/09/06	3	67.77	16	67.73	67.80	-13	3,989	-0.33%
2018/09/05	3	68.70	4	69.50	68.50	-1	3,943	-0.03%
2018/09/04	18	70.44	7	71.11	67.50	11	3,797	0.29%
2018/09/03	33	73.15	29	70.66	69.50	4	3,528	0.11%
2018/08/31	16	68.08	15	68.23	71.60	1	3,104	0.03%
2018/08/30	5	64.28	4	64.70	65.10	1	2,952	0.03%
2018/08/29	0	0.00	2	64.30	64.40	-2	2,955	-0.07%
2018/08/28	2	64.00	2	62.00	62.00	0	2,993	0.00%
2018/08/27	4	64.15	10	64.04	63.80	-6	2,992	-0.20%
2018/08/24	2	63.50	2	64.30	64.00	0	3,033	0.00%
2018/08/23	12	64.25	4	64.10	64.20	8	3,006	0.27%
2018/08/22	2	63.00	12	63.50	63.00	-10	2,979	-0.34%
2018/08/21	13	62.85	4	62.75	63.00	9	2,969	0.30%
2018/08/20	1	61.10	3	62.63	63.00	-2	2,982	-0.07%
2018/08/17	2	62.10	3	62.00	62.00	-1	3,034	-0.03%
2018/08/16	2	60.70	2	62.10	62.50	0	3,013	0.00%
2018/08/15	0	0.00	5	61.00	61.00	-5	2,975	-0.17%
2018/08/13	0	0.00	3	58.33	60.10	-3	2,889	-0.10%
2018/08/09	2	59.50	0	0.00	59.10	2	2,820	0.07%
2018/08/08	5	61.50	1	60.60	61.50	4	2,780	0.14%
2018/07/31	1	60.80	0	0.00	60.00	1	2,849	0.04%
2018/07/30	0	0.00	2	61.00	61.80	-2	2,872	-0.07%
2018/07/27	2	65.40	0	0.00	65.00	2	2,852	0.07%
2018/07/24	1	66.30	0	0.00	66.10	1	3,197	0.03%
2018/07/23	0	0.00	2	66.50	66.70	-2	3,327	-0.06%
2018/07/20	14	66.57	14	67.15	67.30	0	3,361	0.00%
2018/07/17	4	67.45	0	0.00	66.50	4	3,454	0.12%
2018/07/16	2	67.10	1	67.50	66.90	1	3,442	0.03%
2018/07/13	7	64.40	8	66.88	67.10	-1	3,460	-0.03%
2018/07/10	5	61.40	7	62.50	63.40	-2	3,429	-0.06%
2018/07/06	5	62.90	5	62.10	61.60	0	3,455	0.00%
2018/07/02	2	61.40	0	0.00	61.10	2	3,618	0.06%
2018/06/27	0	0.00	1	61.00	61.00	-1	3,620	-0.03%
2018/06/22	1	62.20	0	0.00	61.10	1	3,733	0.03%
2018/06/15	0	0.00	1	62.10	62.70	-1	4,054	-0.02%
2018/06/13	2	63.40	0	0.00	62.00	2	4,232	0.05%
2018/06/11	1	62.60	2	62.80	62.50	-1	4,307	-0.02%
2018/06/08	0	0.00	2	64.15	63.50	-2	4,410	-0.05%
2018/06/07	1	65.20	22	64.51	64.20	-21	4,605	-0.46%
2018/06/06	2	64.80	0	0.00	64.00	2	4,744	0.04%
2018/06/05	14	65.46	13	64.55	64.60	1	4,821	0.02%
2018/06/04	0	0.00	1	63.30	63.30	-1	4,947	-0.02%
2018/06/01	1	64.30	0	0.00	64.30	1	5,148	0.02%
2018/05/29	1	65.20	0	0.00	63.80	1	6,348	0.02%
2018/05/28	1	65.20	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	65.40	3	65.97	66.10	-2	6,506	-0.03%
2018/05/24	1	61.80	1	62.00	63.00	0	6,547	0.00%
2018/05/23	3	62.10	2	62.15	61.20	1	6,644	0.02%
2018/05/21	1	63.00	0	0.00	63.00	1	6,948	0.01%
2018/05/17	2	66.00	0	0.00	64.50	2	7,297	0.03%
2018/05/15	2	66.10	1	65.90	65.90	1	7,680	0.01%
2018/05/11	1	67.70	1	66.60	65.50	0	8,085	0.00%
2018/05/10	2	66.90	0	0.00	67.50	2	8,198	0.02%
2018/05/09	0	0.00	2	66.79	66.30	-2	8,402	-0.02%
2018/05/08	2	66.40	0	0.00	67.40	2	8,699	0.02%
2018/05/07	7	68.11	7	68.59	68.10	0	8,877	0.00%
2018/05/04	1	67.70	0	0.00	66.50	1	9,589	0.01%
2018/05/02	20	68.50	11	67.11	66.60	9	10,875	0.08%
2018/04/30	11	66.17	1	67.70	67.00	10	11,082	0.09%
2018/04/27	9	58.34	8	58.83	62.00	1	10,952	0.01%
2018/04/24	1	67.60	0	0.00	65.10	1	10,906	0.01%
2018/04/20	1	68.00	1	67.40	67.10	0	11,109	0.00%
2018/04/19	11	65.65	11	67.79	68.80	0	11,216	0.00%
2018/04/16	1	65.90	1	66.50	66.80	0	11,251	0.00%
2018/04/12	0	0.00	1	65.20	66.00	-1	11,398	-0.01%
2018/04/10	3	71.23	1	72.00	70.00	2	11,276	0.02%
2018/04/02	1	70.10	0	0.00	70.00	1	11,248	0.01%
2018/03/30	0	0.00	2	70.00	69.70	-2	11,285	-0.02%
2018/03/29	0	69.20	1	69.60	69.40	-1	11,386	-0.01%
2018/03/28	0	69.50	0	0.00	69.30	0	11,411	0.00%
2018/03/27	0	0.00	0.6	70.90	70.90	-0.6	11,389	-0.01%
2018/03/23	0	0.00	1	70.60	71.00	-1	11,432	-0.01%
2018/03/21	10	75.70	21	75.36	73.50	-11	11,517	-0.10%
2018/03/20	12	74.57	12	74.14	74.00	0	11,444	0.00%
2018/03/19	3	73.33	0	0.00	73.80	3	11,444	0.03%
2018/03/16	1	71.80	3	71.93	71.70	-2	11,405	-0.02%
2018/03/15	3	72.83	0	0.00	73.00	3	11,464	0.03%
2018/03/14	2	72.60	10	71.91	72.60	-8	11,486	-0.07%
2018/03/13	2	71.10	3	70.73	73.20	-1	11,526	-0.01%
2018/03/12	3	69.33	2	69.55	69.10	1	11,502	0.01%
2018/03/09	2	72.55	5	72.70	71.00	-3	11,640	-0.03%
2018/03/08	6	77.15	9	75.52	74.60	-3	11,780	-0.03%
2018/03/07	7	76.50	4	76.33	73.80	3	11,676	0.03%
2018/03/06	49	78.90	56	78.01	77.50	-7	11,716	-0.06%
2018/03/05	20	73.97	11	72.39	75.40	9	11,460	0.08%
2018/03/02	11	68.69	4	68.48	68.60	7	11,349	0.06%
2018/03/01	1	66.40	0	0.00	66.70	1	11,392	0.01%
2018/02/27	2	67.30	7	67.70	67.90	-5	11,572	-0.04%
2018/02/26	13	66.49	0	0.00	66.20	13	11,445	0.11%
2018/02/23	0	0.00	1	70.50	68.60	-1	11,346	-0.01%
2018/02/22	1	68.90	0	0.00	68.80	1	11,322	0.01%
2018/02/21	2	69.65	2	70.25	71.10	0	11,333	0.00%
2018/02/12	4	69.03	4	69.98	66.20	0	11,211	0.00%
2018/02/09	10	67.30	23	66.71	68.20	-13	11,239	-0.12%
2018/02/08	39	71.85	36	68.70	69.10	3	11,150	0.03%
2018/02/07	17	71.94	0.5	74.90	74.90	16.5	10,986	0.15%
2018/02/06	5	68.40	18	70.44	68.10	-13	10,953	-0.12%
2018/02/05	16	74.29	12	74.08	74.00	4	10,852	0.04%
2018/02/02	5	78.18	6	78.68	78.10	-1	10,763	-0.01%
2018/02/01	34	81.12	38	79.24	77.90	-4	10,709	-0.04%
2018/01/31	26	79.42	28.7	79.36	81.80	-2.7	10,660	-0.03%
2018/01/30	26	80.44	17	81.18	79.80	9	10,623	0.08%
2018/01/29	23	80.90	26.8	80.19	82.80	-3.8	10,536	-0.04%
2018/01/26	10	74.30	200	73.47	75.90	-190	9,824	-1.93%	大賣/鉅額交易
2018/01/25	213	69.41	375.2	71.98	69.00	-162.2	9,269	-1.75%	大買/大賣/鉅額交易
2018/01/24	13	67.42	37	66.71	68.30	-24	8,504	-0.28%
2018/01/23	7	62.40	0	0.00	62.10	7	8,168	0.09%
2018/01/22	1	61.40	3	62.93	63.50	-2	8,143	-0.02%
2018/01/19	31	62.60	21	61.72	61.70	10	8,102	0.12%
2018/01/18	167	63.81	15	63.63	63.50	152	8,028	1.89%	大買/鉅額交易
2018/01/17	185	62.90	5	63.04	62.70	180	7,988	2.25%	大買/鉅額交易
2018/01/16	23	62.03	9	62.30	63.50	14	7,915	0.18%
2018/01/08	0	0.00	2	58.35	60.00	-2	7,653	-0.03%
2018/01/05	1	58.90	0	0.00	58.50	1	7,547	0.01%
2018/01/04	1	59.50	1	60.10	59.70	0	7,531	0.00%
2018/01/03	1	58.70	4	59.75	60.30	-3	7,503	-0.04%
2018/01/02	1	56.10	0	0.00	57.30	1	7,443	0.01%