智原 (3035)-富邦-敦南券商分點個股進出

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
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692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

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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6	281.56	6	282.83	282.00	0	9,612	0.00%
2024/05/07	10.6	280.72	6.3	281.39	281.00	4.3	9,742	0.04%
2024/05/06	11.3	288.11	9	287.17	285.00	2.3	9,809	0.02%
2024/05/03	7.2	293.33	8	291.38	289.00	-0.8	9,974	-0.01%
2024/05/02	8	290.81	5	292.00	288.50	3	10,181	0.03%
2024/04/30	10.2	296.05	7	295.64	294.00	3.2	10,399	0.03%
2024/04/29	19.3	300.40	18.4	301.29	297.50	0.9	10,499	0.01%
2024/04/26	31.3	293.84	38	295.25	295.50	-6.7	10,648	-0.06%
2024/04/25	17	283.64	16.2	284.02	279.00	0.8	10,729	0.01%
2024/04/24	16.4	297.16	10.3	297.18	294.50	6.1	10,820	0.06%
2024/04/23	9.1	292.70	20.4	289.96	295.00	-11.3	11,021	-0.10%
2024/04/22	14.8	300.02	9.1	295.64	290.00	5.7	11,541	0.05%
2024/04/19	21.9	313.01	15.1	312.66	306.00	6.8	11,660	0.06%
2024/04/18	29	320.62	23	320.39	322.00	6	12,058	0.05%
2024/04/17	6.2	317.24	10.2	316.93	314.00	-4	12,758	-0.03%
2024/04/16	15	311.64	20	309.90	313.00	-5	12,920	-0.04%
2024/04/15	9.1	316.46	9.3	315.82	312.50	-0.1	13,093	0.00%
2024/04/12	13.6	319.01	10.3	320.50	323.00	3.3	13,337	0.02%
2024/04/11	10.6	323.44	11	322.77	318.50	-0.4	13,637	0.00%
2024/04/10	9.9	329.50	4	330.00	329.00	5.9	13,758	0.04%
2024/04/09	17.7	334.46	12.2	332.64	329.00	5.5	14,098	0.04%
2024/04/08	11.5	341.95	14	340.40	338.00	-2.5	14,140	-0.02%
2024/04/03	6.3	342.22	6.4	342.97	345.00	-0.1	14,171	0.00%
2024/04/02	3.4	348.08	4.1	348.63	347.50	-0.6	14,312	0.00%
2024/04/01	7.6	350.47	6.2	351.27	349.00	1.5	14,392	0.01%
2024/03/29	7.3	343.37	9.5	345.51	344.00	-2.2	14,472	-0.02%
2024/03/28	10.2	336.50	15.2	338.06	334.50	-5	14,504	-0.03%
2024/03/27	1	339.03	1	338.11	338.00	0	14,643	0.00%
2024/03/26	13.8	347.09	6	339.83	339.50	7.8	14,942	0.05%
2024/03/25	22.2	355.11	7.3	352.34	349.00	14.9	15,108	0.10%
2024/03/22	10	353.99	24.2	349.49	351.50	-14.2	15,234	-0.09%
2024/03/21	1.5	347.42	15.4	348.51	345.50	-13.9	15,435	-0.09%
2024/03/20	3.1	352.62	8.2	354.39	347.50	-5	15,647	-0.03%
2024/03/19	7.1	351.06	26.3	350.13	350.00	-19.1	15,930	-0.12%
2024/03/18	2.3	355.45	0.3	356.99	359.00	2	16,292	0.01%
2024/03/15	15	356.73	9.2	358.33	354.50	5.8	16,844	0.03%
2024/03/14	16.3	356.78	22.3	358.45	362.00	-5.9	16,946	-0.03%
2024/03/13	13.5	348.12	32.2	348.71	345.00	-18.7	17,056	-0.11%
2024/03/12	8.3	364.20	8.1	367.19	361.50	0.2	17,194	0.00%
2024/03/11	11.6	364.80	17.3	366.82	363.00	-5.6	17,407	-0.03%
2024/03/08	27.1	377.06	24.2	368.89	362.50	3	17,626	0.02%
2024/03/07	19.4	381.23	5.2	381.57	375.00	14.2	17,877	0.08%
2024/03/06	19	386.27	13.4	388.77	392.00	5.6	18,100	0.03%
2024/03/05	15	408.33	10	408.15	401.00	5	18,356	0.03%
2024/03/04	16.6	407.07	19.1	407.66	403.00	-2.5	18,934	-0.01%
2024/03/01	32.7	398.01	41.6	399.87	398.50	-8.9	19,232	-0.05%
2024/02/29	13.2	386.90	16	389.16	387.00	-2.8	19,198	-0.01%
2024/02/27	9.1	383.36	7.1	384.57	382.00	2.1	19,253	0.01%
2024/02/26	18.2	382.85	2	381.25	380.00	16.2	19,419	0.08%
2024/02/23	26.9	387.40	31.3	389.20	386.00	-4.4	19,620	-0.02%
2024/02/22	21.3	387.73	26.1	388.94	382.00	-4.8	19,604	-0.02%
2024/02/21	64.7	385.06	32.2	382.15	380.00	32.4	19,883	0.16%
2024/02/20	53.9	409.10	21	403.86	400.00	32.9	19,888	0.17%
2024/02/19	31.1	424.12	7	427.14	415.00	24.1	19,708	0.12%
2024/02/16	34.4	447.59	21	447.36	441.50	13.4	19,710	0.07%
2024/02/15	36.2	449.88	46.1	452.23	455.00	-9.9	19,626	-0.05%
2024/02/05	17.2	419.88	21.5	420.51	418.00	-4.3	19,452	-0.02%
2024/02/02	33.9	424.21	36.3	426.56	421.00	-2.4	19,498	-0.01%
2024/02/01	72.1	417.69	85	419.17	411.00	-13	19,353	-0.07%
2024/01/31	29.3	420.93	6	418.67	416.50	23.3	19,344	0.12%
2024/01/30	6.1	424.42	11.1	425.41	430.00	-5	19,350	-0.03%
2024/01/29	29.1	421.86	15	420.90	420.50	14.1	19,371	0.07%
2024/01/26	11.9	427.89	12.1	429.66	422.00	-0.2	19,472	0.00%
2024/01/25	11.4	435.04	14	436.81	439.50	-2.6	19,553	-0.01%
2024/01/24	29.3	427.36	12.5	428.81	429.00	16.9	19,605	0.09%
2024/01/23	35	440.86	4	439.38	437.00	31	19,739	0.16%
2024/01/22	142	445.76	116.2	447.72	448.00	25.8	19,787	0.13%	大買/大賣/
2024/01/19	16	434.69	26.2	435.53	430.00	-10.2	19,771	-0.05%
2024/01/18	18	425.05	16.2	421.60	423.50	1.8	19,624	0.01%
2024/01/17	32	431.44	66.1	431.61	428.00	-34.1	19,804	-0.17%
2024/01/16	91.1	425.54	85.6	428.13	429.50	5.5	19,718	0.03%
2024/01/15	10.3	419.58	7	415.00	411.50	3.3	19,409	0.02%
2024/01/12	34.4	424.79	34.2	424.10	421.50	0.1	19,403	0.00%
2024/01/11	49	402.76	79	403.97	422.50	-29.9	19,203	-0.16%
2024/01/10	18.2	381.55	17.7	382.64	387.00	0.5	18,815	0.00%
2024/01/09	34.1	377.89	31.3	379.93	375.50	2.8	19,198	0.01%
2024/01/08	10.3	381.37	12.3	382.91	377.00	-2	19,208	-0.01%
2024/01/05	42	379.64	60.8	380.40	384.00	-18.8	19,186	-0.10%
2024/01/04	7	370.72	10.2	371.73	372.00	-3.2	19,117	-0.02%
2024/01/03	21.2	369.95	104.9	362.93	373.00	-83.8	19,381	-0.43%	大賣/
2024/01/02	5	353.79	12	356.63	360.00	-7	19,188	-0.04%
2023/12/29	4.1	354.65	8.1	355.39	357.00	-4	19,396	-0.02%
2023/12/28	23.5	355.18	7	354.21	354.50	16.5	19,425	0.08%
2023/12/27	3	362.98	3.1	362.12	362.50	-0.1	19,385	0.00%
2023/12/26	3.1	361.72	7.1	362.99	361.00	-3.9	19,483	-0.02%
2023/12/25	64.3	360.23	1.4	356.57	357.00	62.9	19,539	0.32%
2023/12/22	46.1	357.40	26	357.37	358.00	20.1	19,741	0.10%
2023/12/21	36.3	353.12	20	352.70	350.50	16.3	19,791	0.08%
2023/12/20	30	369.53	80	366.83	365.50	-50	19,736	-0.25%
2023/12/19	34.2	370.83	42	370.06	373.50	-7.8	19,880	-0.04%
2023/12/18	27	369.28	37	367.27	367.00	-10	20,079	-0.05%
2023/12/15	34.4	368.34	75	363.54	361.00	-40.6	20,106	-0.20%
2023/12/14	206	375.48	173	370.60	369.00	33	20,167	0.16%	大買/大賣/
2023/12/13	107.2	373.55	222	370.50	368.00	-114.8	20,049	-0.57%	大買/大賣/鉅額交易
2023/12/12	255.5	374.17	96.3	379.66	382.50	159.3	20,136	0.79%	大買/鉅額交易
2023/12/11	18	365.75	6	364.75	361.50	12	19,961	0.06%
2023/12/08	31	365.31	31.3	367.94	370.00	-0.3	20,159	0.00%
2023/12/07	37	359.77	30.2	361.30	357.50	6.8	20,283	0.03%
2023/12/06	20	367.62	23	368.50	361.50	-3	20,444	-0.01%
2023/12/05	74.2	369.17	170.5	366.80	363.50	-96.3	20,557	-0.47%	大賣/
2023/12/04	51.2	383.38	71.1	380.42	380.00	-19.8	20,635	-0.10%
2023/12/01	132.1	393.04	89.1	386.82	391.00	43	20,733	0.21%	大買/
2023/11/30	55	379.96	103.1	380.78	385.50	-48.1	20,695	-0.23%	大賣/
2023/11/29	178.2	373.23	175.1	374.37	380.00	3.1	20,458	0.02%	大買/大賣/
2023/11/28	37	352.14	108.4	356.91	361.00	-71.4	20,092	-0.36%	大賣/
2023/11/27	20.1	336.51	12	332.63	331.00	8.1	19,840	0.04%
2023/11/24	6	340.25	6	341.42	344.00	0	20,119	0.00%
2023/11/23	48.7	336.60	39.3	338.22	336.00	9.4	20,142	0.05%
2023/11/22	29.5	348.78	33.2	349.56	346.00	-3.7	20,082	-0.02%
2023/11/21	28.2	345.42	28.2	346.77	342.50	0	20,170	0.00%
2023/11/20	66	350.68	126.1	354.14	345.00	-60	20,428	-0.29%	大賣/
2023/11/17	28.1	339.09	44.4	337.94	351.00	-16.4	20,281	-0.08%
2023/11/16	24.1	318.44	11	319.59	319.50	13.1	20,030	0.07%
2023/11/15	62.6	329.75	44	327.00	320.50	18.6	20,265	0.09%
2023/11/14	30	334.53	25.1	332.80	331.00	5	20,648	0.02%
2023/11/13	49.1	332.95	56.3	333.58	334.00	-7.2	21,080	-0.03%
2023/11/10	39	328.26	20	326.30	323.50	19	21,400	0.09%
2023/11/09	22	332.30	60	331.98	333.50	-38	21,561	-0.18%
2023/11/08	13	332.00	12.5	331.23	335.50	0.5	21,750	0.00%
2023/11/07	18.6	325.55	4	327.88	328.50	14.6	21,883	0.07%
2023/11/06	9.1	331.08	11	330.36	332.00	-1.9	21,808	-0.01%
2023/11/03	18	323.53	19	325.63	322.00	-1	21,652	0.00%
2023/11/02	39.3	318.86	33	319.08	324.00	6.3	21,438	0.03%
2023/11/01	34.2	304.22	18	303.36	302.50	16.2	21,213	0.08%
2023/10/31	42.1	317.29	28	315.36	302.00	14.1	21,011	0.07%
2023/10/30	2.1	318.08	88	320.91	326.00	-85.9	20,706	-0.41%
2023/10/27	19.1	310.11	10	312.60	308.50	9.1	20,545	0.04%
2023/10/26	19	320.29	16	319.75	318.00	3	20,428	0.01%
2023/10/25	80.3	329.93	70	332.21	325.00	10.3	20,272	0.05%
2023/10/24	21	337.36	20	337.85	339.50	1	20,005	0.00%
2023/10/23	18.1	331.77	15	336.77	338.50	3.1	19,784	0.02%
2023/10/20	20.2	333.56	16	337.37	334.50	4.1	19,531	0.02%
2023/10/19	23.2	343.18	9.2	344.06	343.00	14	19,944	0.07%
2023/10/18	19.1	352.06	26.8	347.07	351.00	-7.7	20,269	-0.04%
2023/10/17	31	359.87	27.2	358.95	352.50	3.8	20,249	0.02%
2023/10/16	138.1	342.91	30.4	345.24	350.00	107.7	20,262	0.53%	大買/鉅額交易
2023/10/13	5.2	337.58	17	339.21	343.00	-11.8	20,547	-0.06%
2023/10/12	25	340.12	17.1	341.82	345.00	7.9	20,918	0.04%
2023/10/11	40	334.73	27.1	335.69	331.00	12.9	21,100	0.06%
2023/10/06	3	318.50	4	321.25	323.00	-1	21,221	0.00%
2023/10/05	7.7	315.88	33.1	317.08	321.00	-25.4	21,269	-0.12%
2023/10/04	0.5	302.91	2	301.00	303.00	-1.5	21,347	-0.01%
2023/10/03	19.3	305.51	10	308.25	304.00	9.3	21,588	0.04%
2023/10/02	23.1	314.62	12	314.67	312.50	11.1	21,981	0.05%
2023/09/28	10.1	308.30	13	310.92	306.00	-3	22,153	-0.01%
2023/09/27	19.1	301.06	12.1	302.66	306.00	7	22,691	0.03%
2023/09/26	11	308.59	5	304.70	303.00	6	22,997	0.03%
2023/09/25	14.2	311.16	15.1	313.12	309.50	-0.8	23,198	0.00%
2023/09/22	31.2	302.73	28	301.59	304.50	3.2	23,162	0.01%
2023/09/21	30.7	300.27	21	301.98	298.00	9.7	23,315	0.04%
2023/09/20	10.2	316.85	9	317.17	315.50	1.2	23,080	0.01%
2023/09/19	16.3	330.97	17	331.28	322.50	-0.8	23,122	0.00%
2023/09/18	40.5	344.28	44	341.52	344.50	-3.5	23,117	-0.02%
2023/09/15	73.5	348.36	78.2	350.17	338.00	-4.8	23,086	-0.02%
2023/09/14	56.6	354.96	67.4	354.11	356.50	-10.7	22,723	-0.05%
2023/09/13	41.6	336.33	75.2	336.66	348.00	-33.7	22,482	-0.15%
2023/09/12	62.4	331.29	20	333.02	325.50	42.4	22,316	0.19%
2023/09/11	42.5	349.36	38.2	352.29	346.50	4.3	22,193	0.02%
2023/09/08	37.9	358.88	80.7	359.74	360.00	-42.8	21,987	-0.19%
2023/09/07	29.3	366.31	28.4	367.95	369.50	0.9	21,976	0.00%
2023/09/06	41.3	364.70	22.6	365.16	367.00	18.7	21,685	0.09%
2023/09/05	62.1	351.82	82.9	351.24	357.00	-20.8	21,301	-0.10%
2023/09/04	5.3	342.92	6.1	343.77	345.00	-0.8	21,044	0.00%
2023/09/01	44.1	348.40	19.3	351.78	335.00	24.9	20,849	0.12%
2023/08/31	7	344.00	12.4	344.39	345.00	-5.4	20,501	-0.03%
2023/08/30	93.1	349.18	94.7	351.05	342.00	-1.7	20,321	-0.01%
2023/08/29	13.1	337.50	8.1	337.45	335.50	5	19,928	0.03%
2023/08/28	18	331.64	20.1	333.06	335.00	-2.1	19,742	-0.01%
2023/08/25	47.1	337.56	70.9	338.06	334.00	-23.8	19,539	-0.12%
2023/08/24	46.8	342.09	51.7	340.94	333.00	-4.8	19,248	-0.03%
2023/08/23	36.6	334.74	58.6	332.63	340.50	-22	19,019	-0.12%
2023/08/22	33.6	343.30	87.3	343.60	341.00	-53.7	18,776	-0.29%
2023/08/21	47.5	341.14	69.5	341.59	335.50	-22	18,741	-0.12%
2023/08/18	125.5	342.70	178.9	344.99	328.00	-53.4	18,462	-0.29%	大買/大賣/
2023/08/17	59.4	357.06	125.6	352.17	357.00	-66.2	17,899	-0.37%	大賣/
2023/08/16	30.2	336.60	53.1	334.31	341.00	-22.9	17,419	-0.13%
2023/08/15	37.2	323.22	87.4	324.58	334.00	-50.2	17,012	-0.29%
2023/08/14	94	301.69	69.1	304.58	304.00	24.9	16,725	0.15%
2023/08/11	107.1	296.26	113	297.32	293.50	-5.9	16,465	-0.04%	大買/大賣/
2023/08/10	12.2	280.14	4.4	281.20	280.00	7.8	16,235	0.05%
2023/08/09	17	301.59	1	302.50	301.00	16	16,253	0.10%
2023/08/08	5.1	293.96	6	292.25	295.50	-0.9	16,287	-0.01%
2023/08/07	12.3	296.96	4	301.38	307.50	8.3	16,315	0.05%
2023/08/04	1.2	275.08	2.6	268.78	281.50	-1.4	16,299	-0.01%
2023/08/02	2.1	294.39	2	281.00	281.00	0.1	16,296	0.00%
2023/08/01	30	314.07	1.1	314.95	312.00	28.9	16,305	0.18%
2023/07/31	44.1	324.81	18	312.17	326.00	26.1	16,364	0.16%
2023/07/28	10.1	320.81	4	321.63	319.50	6.1	16,321	0.04%
2023/07/27	15.1	321.27	11.3	315.52	331.00	3.8	16,358	0.02%
2023/07/26	4.3	340.00	1.1	340.00	340.00	3.2	16,321	0.02%
2023/07/25	9	384.67	14.4	379.08	377.50	-5.4	16,440	-0.03%
2023/07/24	132.3	386.22	238.4	389.42	377.50	-106.1	16,601	-0.64%	大買/大賣/鉅額交易
2023/07/21	139.1	373.61	50.2	368.42	379.50	88.9	16,376	0.54%	大買/
2023/07/20	31.4	336.64	60.1	334.42	345.00	-28.7	15,962	-0.18%
2023/07/19	25	330.34	35	332.60	329.00	-10	15,782	-0.06%
2023/07/18	33.1	320.24	173	315.04	314.00	-139.9	15,305	-0.91%	大賣/鉅額交易
2023/07/17	233	323.38	268.1	309.93	319.00	-35.1	14,809	-0.24%	大買/大賣/
2023/07/14	213.1	281.95	28	285.07	295.00	185.1	14,264	1.30%	大買/鉅額交易
2023/07/13	270.1	273.42	267.5	272.68	268.50	2.6	13,808	0.02%	大買/大賣/
2023/07/12	4	260.50	4	260.50	260.50	0	13,253	0.00%
2023/07/11	59.2	263.47	54.1	264.39	262.00	5.1	13,097	0.04%
2023/07/10	52	250.69	64	252.29	253.50	-12	12,812	-0.09%
2023/07/07	87.2	243.38	70	244.34	244.50	17.2	12,591	0.14%
2023/07/06	37	255.88	229	256.81	253.50	-192	12,163	-1.58%	大賣/鉅額交易
2023/07/05	160.5	257.30	155.1	257.59	255.50	5.3	11,910	0.04%	大買/大賣/
2023/07/04	249	247.59	137	239.99	250.50	112	11,417	0.98%	大買/大賣/鉅額交易
2023/07/03	251	225.38	187.2	228.02	228.00	63.8	11,054	0.58%	大買/大賣/
2023/06/30	88.6	211.10	104.5	211.50	211.00	-15.9	10,835	-0.15%	大賣/
2023/06/29	33.5	210.54	38.5	210.52	210.00	-5	10,851	-0.05%
2023/06/28	18	201.94	14.2	203.42	201.00	3.8	10,717	0.04%
2023/06/27	8.3	202.27	23.5	202.08	198.00	-15.2	11,051	-0.14%
2023/06/26	6.1	201.11	206.2	198.63	202.00	-200.1	11,102	-1.80%	大賣/鉅額交易
2023/06/21	5	194.00	14	196.14	199.00	-9	11,496	-0.08%
2023/06/20	302.4	199.83	209.1	197.25	196.00	93.2	11,548	0.81%	大買/大賣/
2023/06/19	117.1	197.26	16	196.56	196.50	101.1	11,706	0.86%	大買/鉅額交易
2023/06/16	7.3	193.98	17.3	193.66	193.00	-10	11,603	-0.09%
2023/06/15	11.8	190.97	12.1	189.09	190.00	-0.3	11,553	0.00%
2023/06/14	97.1	187.46	192	187.41	186.00	-95	11,600	-0.82%	大賣/
2023/06/13	136	185.59	57.1	186.17	187.50	78.9	11,641	0.68%	大買/
2023/06/12	13	175.58	3	175.33	174.50	10	11,506	0.09%
2023/06/09	2.1	172.51	22	171.30	173.50	-20	11,537	-0.17%
2023/06/08	9	169.28	9	168.33	168.50	0	11,624	0.00%
2023/06/07	4.1	170.51	8.1	171.32	172.00	-4	11,779	-0.03%
2023/06/06	16.1	170.78	4	170.63	170.50	12.1	12,282	0.10%
2023/06/05	6	172.92	6	173.25	173.00	0	12,355	0.00%
2023/06/02	4	173.50	12.1	173.54	172.00	-8.1	12,416	-0.07%
2023/06/01	7.1	171.50	6	171.67	173.00	1.1	12,476	0.01%
2023/05/31	6	172.08	5	171.50	171.50	1	12,750	0.01%
2023/05/30	9	171.61	5	172.00	172.50	4	12,802	0.03%
2023/05/29	3	173.67	9	174.28	173.50	-6	12,820	-0.05%
2023/05/26	8	171.69	8	169.63	168.50	0	12,907	0.00%
2023/05/25	17	173.09	12.1	172.30	170.50	4.9	13,281	0.04%
2023/05/24	15.3	167.56	9	167.06	167.00	6.3	13,602	0.05%
2023/05/23	4	171.13	6	171.17	171.00	-2	13,714	-0.01%
2023/05/22	8	170.50	7	168.50	168.50	1	13,833	0.01%
2023/05/19	3.1	172.11	12	170.00	172.00	-9	13,863	-0.06%
2023/05/18	3	168.17	3	167.67	167.50	0	13,979	0.00%
2023/05/17	1	165.50	3	164.50	166.50	-2	14,073	-0.01%
2023/05/16	10	164.05	4	164.38	162.00	6	14,134	0.04%
2023/05/15	8.1	164.00	8	164.13	164.50	0.1	14,162	0.00%
2023/05/12	4	165.88	3	165.17	167.00	1	14,331	0.01%
2023/05/11	5.1	168.03	4	165.50	164.50	1.1	14,585	0.01%
2023/05/10	4	168.63	3	169.50	169.50	1	15,086	0.01%
2023/05/09	8	167.69	10	168.10	168.00	-2	15,223	-0.01%
2023/05/08	12	171.13	9	169.50	168.50	3	15,458	0.02%
2023/05/05	7	168.64	9	169.94	170.00	-2	16,178	-0.01%
2023/05/04	7	167.00	7	168.22	169.00	0	16,439	0.00%
2023/05/03	12.4	166.57	7	166.79	166.00	5.4	16,616	0.03%
2023/05/02	3	168.00	6.1	169.01	170.00	-3.1	16,586	-0.02%
2023/04/28	11.1	163.83	10	164.40	164.00	1.1	16,619	0.01%
2023/04/27	9	160.83	7	160.36	160.00	2	16,470	0.01%
2023/04/26	30.1	159.45	14.1	159.51	158.50	15.9	16,309	0.10%
2023/04/25	10.1	173.26	9	170.56	171.00	1.1	15,999	0.01%
2023/04/24	14	179.00	11	178.41	177.00	3	15,830	0.02%
2023/04/21	7	188.64	5.2	185.18	184.50	1.8	15,754	0.01%
2023/04/20	5.2	187.37	5	188.60	191.00	0.2	15,770	0.00%
2023/04/19	5	189.00	1	188.50	188.50	4	15,884	0.03%
2023/04/18	5	193.40	7	192.79	191.50	-2	15,912	-0.01%
2023/04/17	3	192.83	2	194.00	194.50	1	15,967	0.01%
2023/04/14	4	193.63	2	194.00	194.50	2	16,057	0.01%
2023/04/13	14	193.04	8	193.13	192.00	6	16,143	0.04%
2023/04/12	12	196.08	10	197.60	196.50	2	16,172	0.01%
2023/04/11	15	197.33	5	197.90	197.50	10	16,198	0.06%
2023/04/10	9	200.06	4	200.63	199.50	5	16,385	0.03%
2023/04/07	8	201.19	10	201.30	200.00	-2	16,361	-0.01%
2023/04/06	6	196.75	15.4	197.21	201.00	-9.4	16,255	-0.06%
2023/03/31	18	193.67	10	194.80	196.50	8	16,126	0.05%
2023/03/30	17.1	190.97	14	191.32	193.00	3.1	16,015	0.02%
2023/03/29	25.1	192.06	10.5	191.38	189.00	14.6	15,899	0.09%
2023/03/28	39	197.46	32.1	198.08	195.50	6.9	15,737	0.04%
2023/03/27	40	213.49	11	213.14	209.00	29	15,297	0.19%
2023/03/24	17.1	207.75	40.2	213.94	215.50	-23.1	15,057	-0.15%
2023/03/23	13	199.50	9.5	199.43	198.50	3.5	14,498	0.02%
2023/03/22	5.1	198.28	10.8	199.19	200.50	-5.7	14,533	-0.04%
2023/03/21	1	194.00	6	194.58	192.00	-5	14,315	-0.03%
2023/03/20	22	194.45	13	196.08	191.00	9	14,384	0.06%
2023/03/17	18.1	193.11	22.2	193.16	194.50	-4.1	14,410	-0.03%
2023/03/16	10.5	187.75	0	0.00	188.00	10.5	14,186	0.07%
2023/03/15	9	192.72	3.7	192.37	190.50	5.3	14,175	0.04%
2023/03/14	2	185.76	9	186.33	187.50	-7	14,093	-0.05%
2023/03/13	8.2	182.96	10	184.95	186.50	-1.8	14,174	-0.01%
2023/03/10	9.2	189.53	8	187.19	187.00	1.2	14,176	0.01%
2023/03/09	61.1	198.14	70	198.08	194.00	-8.9	14,405	-0.06%
2023/03/08	8	187.01	4	186.63	191.00	4	13,983	0.03%
2023/03/07	8	188.13	5	187.80	187.50	3	13,967	0.02%
2023/03/06	9	190.83	7.1	190.93	189.50	1.9	13,998	0.01%
2023/03/03	6	191.42	14	190.00	188.50	-8	14,115	-0.06%
2023/03/02	4	186.75	6	186.50	186.00	-2	14,220	-0.01%
2023/03/01	12	185.17	7	185.29	186.00	5	14,266	0.04%
2023/02/24	23.1	189.11	24	188.15	185.50	-0.9	14,319	-0.01%
2023/02/23	12.2	187.54	19	186.00	188.50	-6.8	14,153	-0.05%
2023/02/22	24.1	186.71	18.4	183.62	181.00	5.7	14,009	0.04%
2023/02/21	4	198.13	4	198.13	200.50	0	13,748	0.00%
2023/02/20	7.1	196.85	3.3	197.93	195.00	3.8	13,831	0.03%
2023/02/17	12	196.83	12.1	197.54	196.50	-0.1	14,067	0.00%
2023/02/16	9.8	194.71	14	198.00	200.50	-4.2	14,445	-0.03%
2023/02/15	4	191.00	4	191.50	193.00	0	14,704	0.00%
2023/02/14	7.4	194.43	10.1	195.79	192.00	-2.7	14,749	-0.02%
2023/02/13	2.6	193.44	3.1	193.48	193.50	-0.5	15,074	0.00%
2023/02/10	11.6	194.52	8	194.00	193.50	3.6	15,370	0.02%
2023/02/09	24.1	200.46	14	200.21	198.50	10.1	15,653	0.06%
2023/02/08	23	199.61	27.2	199.66	199.00	-4.2	15,573	-0.03%
2023/02/07	10	190.60	5.1	189.60	191.50	5	15,221	0.03%
2023/02/06	17.2	192.42	106.1	190.03	190.00	-89	15,323	-0.58%	大賣/
2023/02/03	123.3	197.64	47.2	193.16	194.50	76	15,369	0.49%	大買/
2023/02/02	4.2	179.43	6.1	180.35	184.00	-2	14,907	-0.01%
2023/02/01	11.1	175.36	6.5	175.19	175.50	4.6	15,396	0.03%
2023/01/31	3	168.50	13.1	169.81	169.50	-10.1	15,627	-0.06%
2023/01/30	3.6	167.40	14.1	166.88	168.50	-10.5	16,331	-0.06%
2023/01/17	5	159.00	4	159.75	160.00	1	17,101	0.01%
2023/01/16	3.1	159.00	3	159.34	159.50	0.1	17,567	0.00%
2023/01/13	3.1	156.90	1	157.50	157.50	2.1	17,880	0.01%
2023/01/12	3	160.00	4	160.50	160.00	-1	18,323	-0.01%
2023/01/11	4	157.88	5	158.90	161.00	-1	18,752	-0.01%
2023/01/10	0.1	159.50	2.1	160.47	160.00	-2	19,182	-0.01%
2023/01/09	41.1	156.82	10.1	158.60	158.50	31	19,639	0.16%
2023/01/06	5	150.50	1	150.00	151.00	4	19,950	0.02%
2023/01/04	4	146.25	4	147.50	149.00	0	20,876	0.00%
2023/01/03	7	143.93	18	145.28	147.00	-11	21,203	-0.05%
2022/12/30	16	144.19	4	144.25	142.50	12	21,448	0.06%
2022/12/29	8	144.19	10	144.50	145.50	-2	21,795	-0.01%
2022/12/28	24	147.73	32	147.28	145.00	-8	22,145	-0.04%
2022/12/27	4	152.63	8	154.50	156.50	-4	22,266	-0.02%
2022/12/26	28	153.86	12.2	152.48	152.00	15.8	22,770	0.07%
2022/12/23	5	155.90	5	157.70	159.00	0	23,323	0.00%
2022/12/22	6.1	160.14	6	157.92	158.00	0.1	23,747	0.00%
2022/12/21	2	156.75	31	158.23	157.50	-29	24,226	-0.12%
2022/12/20	9	164.33	7	158.21	156.00	2	24,661	0.01%
2022/12/19	1	161.50	10	162.40	165.00	-9	25,021	-0.04%
2022/12/16	3	165.17	2.2	166.00	165.00	0.8	25,528	0.00%
2022/12/15	14	171.07	19	171.63	171.50	-5	25,759	-0.02%
2022/12/14	1.2	173.00	8	172.44	173.00	-6.8	25,800	-0.03%
2022/12/12	9	163.44	26	163.58	164.00	-17	25,943	-0.07%
2022/12/09	5	169.80	4.1	171.01	168.50	1	26,462	0.00%
2022/12/08	2.1	169.72	1.1	168.07	167.00	1	26,667	0.00%
2022/12/07	26	174.00	8	172.06	170.00	18	26,854	0.07%
2022/12/06	7	175.14	23.1	175.70	175.50	-16.1	26,928	-0.06%
2022/12/05	6	179.58	4	178.50	178.00	2	27,113	0.01%
2022/12/02	15	177.27	6	177.25	176.50	9	27,347	0.03%
2022/12/01	26	176.65	35.1	177.43	175.50	-9.1	27,536	-0.03%
2022/11/30	13	168.42	5	168.10	168.50	8	27,497	0.03%
2022/11/29	2	165.75	2.1	165.55	165.50	-0.1	27,732	0.00%
2022/11/28	1	165.50	3	167.17	168.50	-2	28,144	-0.01%
2022/11/25	7.1	169.63	57.1	171.39	167.50	-50	28,344	-0.18%
2022/11/24	114.2	172.41	79	171.68	172.00	35.2	28,350	0.12%	大買/
2022/11/23	9	166.06	10	166.10	163.50	-1	28,343	0.00%
2022/11/22	9	162.50	5	163.00	166.50	4	28,707	0.01%
2022/11/21	6	166.33	9	166.17	164.00	-3	29,182	-0.01%
2022/11/18	33	168.79	42	169.67	166.00	-9	29,702	-0.03%
2022/11/17	14	168.39	26	169.13	170.50	-12	29,817	-0.04%
2022/11/16	8	165.31	7	166.50	167.00	1	30,017	0.00%
2022/11/15	14	165.29	30	165.67	167.00	-16	30,214	-0.05%
2022/11/14	37	162.08	22.1	162.44	163.50	14.9	30,634	0.05%
2022/11/11	20.1	160.62	12.1	160.10	156.50	8	31,097	0.03%
2022/11/10	6	149.83	6	150.42	150.50	0	30,971	0.00%
2022/11/09	28.1	150.70	22.4	151.06	150.50	5.7	31,293	0.02%
2022/11/08	13.2	151.14	13.5	150.20	147.00	-0.3	31,812	0.00%
2022/11/07	38.7	151.77	52.2	151.51	149.00	-13.5	32,171	-0.04%
2022/11/04	11.2	142.26	9	142.72	142.50	2.2	31,967	0.01%
2022/11/03	9	144.39	7.2	144.36	144.00	1.8	31,985	0.01%
2022/11/02	6	146.00	6.1	146.40	145.50	-0.1	32,066	0.00%
2022/11/01	8.1	144.57	29.1	143.56	146.50	-21	32,164	-0.07%
2022/10/31	30	142.33	20	142.95	142.00	10	32,256	0.03%
2022/10/28	111	143.91	97	144.91	139.50	14	32,356	0.04%	大買/
2022/10/27	44	135.51	72	135.97	138.00	-28	31,865	-0.09%
2022/10/26	49	135.45	16	134.69	133.50	33	31,835	0.10%
2022/10/25	136.9	134.02	135	133.21	139.50	1.9	31,506	0.01%	大買/大賣/
2022/10/24	83	131.22	98.1	133.07	134.50	-15.1	31,060	-0.05%
2022/10/21	47	125.73	41	123.55	122.50	6	31,495	0.02%
2022/10/20	33	123.80	38	125.05	127.00	-5	32,320	-0.02%
2022/10/19	18	129.94	15	127.40	125.00	3	32,200	0.01%
2022/10/18	30	130.67	28	130.77	130.50	2	32,249	0.01%
2022/10/17	105.1	127.75	106	128.12	131.50	-0.9	32,783	0.00%	大買/大賣/
2022/10/14	44	125.22	47	128.80	130.00	-3	33,031	-0.01%
2022/10/13	77	120.68	90	122.22	118.50	-13	33,153	-0.04%
2022/10/12	37	122.54	36	122.94	122.00	1	33,056	0.00%
2022/10/11	70	129.77	17	127.26	127.00	53	33,018	0.16%
2022/10/07	32	137.05	82	136.82	136.50	-50	32,849	-0.15%
2022/10/06	17	137.32	26	138.15	140.00	-9	32,872	-0.03%
2022/10/05	22	138.07	31	135.87	133.50	-9	32,704	-0.03%
2022/10/04	13.1	137.75	15	138.00	137.50	-1.9	32,381	-0.01%
2022/10/03	39	133.00	9	137.11	135.50	30	32,180	0.09%
2022/09/30	6	133.58	38.8	134.01	134.00	-32.8	32,572	-0.10%
2022/09/29	34	129.31	18.1	129.14	127.00	16	32,663	0.05%
2022/09/28	15	129.13	7.4	132.82	127.50	7.6	32,739	0.02%
2022/09/27	19	133.84	36.2	134.93	134.50	-17.2	32,704	-0.05%
2022/09/26	19	139.03	17	137.50	136.00	2	32,637	0.01%
2022/09/23	49.1	147.31	49	147.16	145.50	0.1	32,650	0.00%
2022/09/22	8	150.07	12	148.51	156.00	-4	32,479	-0.01%
2022/09/21	12	152.38	15	153.10	152.50	-3	32,515	-0.01%
2022/09/20	27	152.50	21	152.22	152.00	6	32,776	0.02%
2022/09/19	5	153.40	2	154.00	152.50	3	32,932	0.01%
2022/09/16	43	154.66	25	156.88	153.50	18	33,125	0.05%
2022/09/15	24	166.42	18.5	163.53	161.00	5.5	33,151	0.02%
2022/09/14	19.5	168.42	6	169.58	169.50	13.5	33,183	0.04%
2022/09/13	16	175.63	15.5	177.23	176.00	0.5	33,222	0.00%
2022/09/12	4	176.75	6	175.67	173.00	-2	33,278	-0.01%
2022/09/08	7	175.78	6	174.92	175.50	1	33,482	0.00%
2022/09/07	7	173.14	1	178.00	176.00	6	33,488	0.02%
2022/09/06	16.2	178.52	19.6	176.53	175.50	-3.4	33,699	-0.01%
2022/09/05	12	183.25	9.1	182.50	179.50	3	33,603	0.01%
2022/09/02	17.3	187.35	21	187.10	188.00	-3.7	33,488	-0.01%
2022/09/01	24	183.27	24.1	183.40	181.00	-0.1	33,293	0.00%
2022/08/31	10	188.40	6	186.92	187.00	4	33,223	0.01%
2022/08/30	25	189.88	24.9	190.58	188.50	0.1	33,343	0.00%
2022/08/29	11.1	185.21	9	187.50	190.00	2.1	33,178	0.01%
2022/08/26	25.2	196.22	28	198.36	191.00	-2.8	33,079	-0.01%
2022/08/25	46	195.52	46.3	195.79	195.00	-0.2	32,887	0.00%
2022/08/24	47	188.72	44	189.52	186.00	3	32,679	0.01%
2022/08/23	38	185.49	40	186.24	190.50	-2	32,474	-0.01%
2022/08/22	22.1	190.84	20	190.08	186.00	2.1	32,316	0.01%
2022/08/19	40.2	193.96	33	191.59	189.50	7.2	32,358	0.02%
2022/08/18	58.2	184.13	73.2	184.47	189.00	-15	31,931	-0.05%
2022/08/17	17.1	176.27	17.1	176.35	175.50	0	31,262	0.00%
2022/08/16	14.3	177.94	12	176.00	175.50	2.3	31,269	0.01%
2022/08/15	92.1	175.77	40.1	177.07	178.00	51.9	31,286	0.17%
2022/08/12	50.1	161.90	72.3	163.88	170.50	-22.2	30,694	-0.07%
2022/08/11	10	155.15	36	155.19	155.00	-26	30,349	-0.09%
2022/08/10	7	149.79	9	150.06	149.00	-2	30,681	-0.01%
2022/08/09	7	153.93	5	154.20	154.50	2	30,843	0.01%
2022/08/08	60.1	157.17	39	157.74	154.50	21.1	31,057	0.07%
2022/08/05	42	157.02	64.1	157.59	159.50	-22.1	31,147	-0.07%
2022/08/04	11	147.27	10.1	147.38	149.00	0.9	31,240	0.00%
2022/08/03	37	150.54	72	151.30	148.50	-35	31,290	-0.11%
2022/08/02	20.1	150.72	20	149.48	151.50	0.1	31,482	0.00%
2022/08/01	86.1	154.24	69.1	155.21	153.00	17	31,442	0.05%
2022/07/29	24.3	158.66	25	156.94	156.00	-0.7	31,376	0.00%
2022/07/28	54.2	160.22	46.1	159.92	155.50	8.1	31,475	0.03%
2022/07/27	114	166.50	102.5	166.16	163.00	11.6	30,798	0.04%	大買/大賣/
2022/07/26	25	179.94	28.1	178.74	177.50	-3.1	29,889	-0.01%
2022/07/25	50	179.37	43.2	178.11	181.50	6.8	29,826	0.02%
2022/07/22	78.6	184.30	63.2	184.57	180.50	15.5	29,766	0.05%
2022/07/21	23.3	171.41	30	171.25	179.00	-6.7	29,265	-0.02%
2022/07/20	38	160.89	45	162.30	163.00	-7	28,744	-0.02%
2022/07/19	25	158.28	28	158.64	154.00	-3	28,522	-0.01%
2022/07/18	34	158.56	20	158.88	158.00	14	28,377	0.05%
2022/07/15	7	151.71	5	154.60	152.50	2	28,062	0.01%
2022/07/14	11.1	148.26	23	149.85	150.00	-11.9	28,107	-0.04%
2022/07/13	4	150.75	3	153.33	146.50	1	27,985	0.00%
2022/07/12	16	159.56	26	160.27	150.00	-10	28,075	-0.04%
2022/07/11	7.1	167.02	4	168.25	162.00	3.1	28,455	0.01%
2022/07/08	54	168.61	47	168.38	165.00	7	28,630	0.02%
2022/07/07	13	171.08	15.1	169.75	174.00	-2.1	28,007	-0.01%
2022/07/06	15	164.60	16	166.22	160.50	-1	27,834	0.00%
2022/07/05	23	172.52	24	172.04	174.00	-1	27,750	0.00%
2022/07/04	25	171.10	25.1	171.71	172.50	-0.1	27,851	0.00%
2022/07/01	24	186.33	27	182.52	172.00	-3	27,944	-0.01%
2022/06/30	30	188.07	30	189.02	191.00	0	27,826	0.00%
2022/06/29	21	192.71	22	192.82	194.50	-1	27,816	0.00%
2022/06/28	27.1	189.30	13	188.54	190.00	14.1	27,790	0.05%
2022/06/27	19	197.82	18	198.25	198.00	1	28,067	0.00%
2022/06/24	20.1	188.24	20	188.93	187.50	0.1	28,540	0.00%
2022/06/23	44	189.61	48.1	189.25	190.00	-4.1	28,676	-0.01%
2022/06/22	20	198.33	14	192.11	186.50	6	28,328	0.02%
2022/06/21	31.1	204.44	33.4	204.13	207.00	-2.3	28,133	-0.01%
2022/06/20	23.1	207.91	31	206.82	201.50	-7.9	28,206	-0.03%
2022/06/17	38	209.74	37.3	209.72	209.00	0.8	28,277	0.00%
2022/06/16	25.1	228.61	26	228.31	214.50	-0.9	28,039	0.00%
2022/06/15	26.2	230.02	29	231.12	228.50	-2.8	28,074	-0.01%
2022/06/14	17	221.26	24	223.54	225.50	-7	28,220	-0.02%
2022/06/13	26	219.87	20.3	221.09	226.00	5.8	28,523	0.02%
2022/06/10	14.1	218.64	26.1	221.69	225.50	-12.1	29,039	-0.04%
2022/06/09	18	223.58	13	224.19	224.00	5	29,291	0.02%
2022/06/08	25.1	228.89	12	229.25	222.50	13.1	29,488	0.04%
2022/06/07	7.1	226.66	10	227.35	228.50	-3	30,017	-0.01%
2022/06/06	14	227.14	16.2	228.22	231.50	-2.2	30,785	-0.01%
2022/06/02	30.2	231.67	15	229.00	226.00	15.2	31,348	0.05%
2022/06/01	14.2	241.29	30.2	242.86	238.00	-16	31,717	-0.05%
2022/05/31	27.1	236.28	9	238.06	240.50	18.1	31,931	0.06%
2022/05/30	18.1	239.40	28	239.50	242.00	-9.9	32,963	-0.03%
2022/05/27	27	240.24	22	238.32	231.00	5	33,710	0.01%
2022/05/26	20	246.92	15	244.10	238.50	5	34,303	0.01%
2022/05/25	7	252.36	6	254.00	255.00	1	34,805	0.00%
2022/05/24	13	254.15	12	254.62	250.00	1	35,532	0.00%
2022/05/23	23	272.06	16	270.16	257.50	7	36,322	0.02%
2022/05/20	14	269.68	12	270.46	269.50	2	36,532	0.01%
2022/05/19	36	264.74	42	265.18	269.50	-6	36,484	-0.02%
2022/05/18	20.2	267.01	24	264.31	268.00	-3.8	36,532	-0.01%
2022/05/17	16	253.31	14	253.75	255.00	2	36,520	0.01%
2022/05/16	66	264.97	54	261.82	252.50	12	37,163	0.03%
2022/05/13	27	261.63	24	259.40	257.00	3	37,394	0.01%
2022/05/12	23	256.41	23.1	256.52	254.50	-0.1	37,471	0.00%
2022/05/11	26	250.08	27	252.81	257.50	-1	37,788	0.00%
2022/05/10	30.1	244.63	26	246.98	255.00	4.1	37,985	0.01%
2022/05/09	22	260.41	26	259.21	246.50	-4	38,497	-0.01%
2022/05/06	44.2	274.27	32	274.89	272.00	12.2	38,829	0.03%
2022/05/05	46.2	276.14	44	277.74	286.00	2.2	38,763	0.01%
2022/05/04	6	264.83	7	264.64	262.50	-1	38,558	0.00%
2022/05/03	20	264.63	17	263.41	264.50	3	38,787	0.01%
2022/04/29	8	263.63	21	263.12	260.50	-13	38,955	-0.03%
2022/04/28	33	257.15	42	257.98	260.00	-9	38,880	-0.02%
2022/04/27	39.1	242.16	34	240.21	252.50	5.1	38,898	0.01%
2022/04/26	9	245.94	6	248.33	242.50	3	38,817	0.01%
2022/04/25	36	250.43	33.5	251.00	248.50	2.5	39,070	0.01%
2022/04/22	10	264.80	6	265.50	267.50	4	39,245	0.01%
2022/04/21	7.1	276.28	6	276.42	275.00	1.1	39,660	0.00%
2022/04/20	6	272.58	6	271.92	276.50	0	39,824	0.00%
2022/04/19	20	275.80	21.2	274.81	268.50	-1.2	39,943	0.00%
2022/04/18	40	265.63	43	266.34	272.50	-3	40,018	-0.01%
2022/04/15	33	262.42	47	262.21	265.50	-14	40,260	-0.03%
2022/04/14	50.1	286.04	39.2	283.72	281.50	10.9	40,341	0.03%
2022/04/13	43	285.84	43	285.73	289.50	0	40,256	0.00%
2022/04/12	51.2	282.93	46	282.95	281.50	5.2	40,177	0.01%
2022/04/11	42.1	288.34	48	291.02	281.00	-5.9	39,911	-0.01%
2022/04/08	30	298.78	31.6	298.70	301.50	-1.6	39,727	0.00%
2022/04/07	36	308.79	29.3	307.33	296.00	6.7	39,457	0.02%
2022/04/06	36.1	311.33	28.1	312.60	317.00	8	39,182	0.02%
2022/04/01	17.1	304.33	23	304.37	312.00	-5.9	39,128	-0.02%
2022/03/31	43.3	309.53	42	310.31	305.50	1.3	39,374	0.00%
2022/03/30	63.2	319.16	85.1	318.76	312.50	-21.9	39,541	-0.06%
2022/03/29	117.5	317.19	115.2	317.87	322.50	2.3	39,675	0.01%	大買/大賣/
2022/03/28	38.1	299.51	33.3	300.49	311.00	4.8	40,065	0.01%
2022/03/25	13	293.04	16.5	294.56	296.00	-3.5	40,418	-0.01%
2022/03/24	10.3	285.84	14	286.89	287.50	-3.8	40,965	-0.01%
2022/03/23	46.2	292.07	38.2	290.50	284.00	8	42,365	0.02%
2022/03/22	88.3	284.69	96	284.24	282.00	-7.7	42,972	-0.02%
2022/03/21	24	277.96	35	277.99	274.50	-11	43,100	-0.03%
2022/03/18	57	272.54	34	272.04	273.00	23	43,130	0.05%
2022/03/17	42.5	270.88	49	272.90	275.00	-6.5	42,942	-0.02%
2022/03/16	60	261.25	61	259.14	255.00	-1	42,428	0.00%
2022/03/15	79	270.68	49	267.18	260.50	30	42,269	0.07%
2022/03/14	40	291.18	49.2	289.69	286.00	-9.1	42,126	-0.02%
2022/03/11	27	281.56	29	281.76	287.00	-2	41,766	0.00%
2022/03/10	125.1	284.89	126	285.67	281.00	-0.9	41,630	0.00%	大買/大賣/
2022/03/09	78	284.14	66	286.85	275.00	12	41,146	0.03%
2022/03/08	33	288.36	29	286.66	273.50	4	40,380	0.01%
2022/03/07	30	284.23	38	284.71	287.50	-8	39,594	-0.02%
2022/03/04	51	299.59	54	300.13	288.00	-3	39,069	-0.01%
2022/03/03	138.1	315.54	134.3	315.76	312.00	3.8	38,732	0.01%	大買/大賣/
2022/03/02	56	300.32	49.1	300.65	307.00	6.9	37,914	0.02%
2022/03/01	45.1	283.48	59.1	284.38	299.50	-14.1	37,091	-0.04%
2022/02/25	34.1	264.16	37.2	267.20	272.50	-3.1	36,252	-0.01%
2022/02/24	51	246.46	63.3	246.20	248.00	-12.2	35,583	-0.03%
2022/02/23	114.2	244.93	122.3	244.86	245.00	-8.2	34,753	-0.02%	大買/大賣/
2022/02/22	52.3	237.91	37	237.51	233.50	15.3	33,923	0.04%
2022/02/21	14	234.61	10	236.35	239.00	4	33,503	0.01%
2022/02/18	30	233.90	27.1	234.08	238.50	3	33,774	0.01%
2022/02/17	24	236.63	34	236.78	233.00	-10	33,898	-0.03%
2022/02/16	125	245.72	117.2	246.83	243.00	7.8	33,682	0.02%	大買/大賣/
2022/02/15	68.2	235.83	64	237.39	232.00	4.2	33,336	0.01%
2022/02/14	52.2	236.04	47.1	236.68	231.00	5.1	33,092	0.02%
2022/02/11	27.1	241.62	36	242.24	244.00	-8.9	33,159	-0.03%
2022/02/10	52.5	239.71	57	240.06	234.00	-4.5	32,875	-0.01%
2022/02/09	99	235.19	83.1	236.31	236.50	15.9	32,706	0.05%
2022/02/08	36.1	218.32	48.3	221.47	224.00	-12.2	32,424	-0.04%
2022/02/07	8	201.88	15	204.60	209.50	-7	32,386	-0.02%
2022/01/26	15	205.30	12	202.92	199.50	3	32,810	0.01%
2022/01/25	27	211.04	22	209.68	205.50	5	33,233	0.02%
2022/01/24	3	208.67	6	213.50	213.50	-3	33,695	-0.01%
2022/01/21	25	215.42	26	215.12	216.00	-1	34,692	0.00%
2022/01/20	8	217.13	7	216.07	219.00	1	35,430	0.00%
2022/01/19	28	212.70	29	212.09	215.00	-1	36,018	0.00%
2022/01/18	21	215.38	12.8	213.13	209.00	8.2	36,701	0.02%
2022/01/17	15	210.87	16	212.59	214.50	-1	37,392	0.00%
2022/01/14	45.5	205.96	60	208.45	213.00	-14.5	37,851	-0.04%
2022/01/13	13	196.65	14	197.61	200.50	-1	38,128	0.00%
2022/01/12	16	199.94	8	201.94	200.50	8	38,678	0.02%
2022/01/11	20	200.83	11.6	199.83	199.00	8.4	39,898	0.02%
2022/01/10	22	207.41	25	208.52	207.00	-3	40,656	-0.01%
2022/01/07	53.2	212.08	52	213.61	199.00	1.2	41,496	0.00%
2022/01/06	20	210.18	13.1	210.01	211.00	6.9	41,693	0.02%
2022/01/05	18.1	219.19	15	220.97	218.50	3.1	42,783	0.01%
2022/01/04	32	224.61	36	224.78	221.00	-4	44,346	-0.01%
2022/01/03	18	233.25	18	228.25	226.00	0	44,732	0.00%
2021/12/30	22	238.30	26	237.00	239.00	-4	44,982	-0.01%
2021/12/29	30	239.77	27.6	237.98	238.00	2.4	44,942	0.01%
2021/12/28	26	240.38	42	240.88	245.50	-16	45,334	-0.04%
2021/12/27	32	244.77	29	242.40	238.50	3	45,452	0.01%
2021/12/24	40	246.56	36	247.68	249.00	4	45,182	0.01%
2021/12/23	43	246.21	79	245.77	243.00	-36	45,107	-0.08%
2021/12/22	120	241.61	87	241.83	243.00	33	44,945	0.07%	大買/
2021/12/21	34	225.25	29.5	228.06	238.50	4.5	44,416	0.01%
2021/12/20	49	225.08	47	226.99	217.00	2	43,896	0.00%
2021/12/17	101	223.07	97	222.58	225.50	4	43,928	0.01%	大買/
2021/12/16	34	211.38	38.1	213.65	217.50	-4.1	42,868	-0.01%
2021/12/15	28	191.05	37	192.77	198.00	-9	42,239	-0.02%
2021/12/14	7	187.07	4	190.50	180.00	3	42,330	0.01%
2021/12/13	4.4	191.62	5.1	192.79	194.00	-0.8	43,128	0.00%
2021/12/10	27	190.81	23.3	186.31	187.50	3.7	43,465	0.01%
2021/12/09	10	194.50	10.5	192.05	188.50	-0.5	44,281	0.00%
2021/12/08	9	187.22	22.1	188.58	194.50	-13.1	44,790	-0.03%
2021/12/07	3	177.50	3	178.00	177.00	0	44,992	0.00%
2021/12/06	16	179.09	7.2	178.01	178.50	8.8	45,320	0.02%
2021/12/03	3.7	190.49	5.1	189.73	190.00	-1.4	45,555	0.00%
2021/12/02	16	185.38	11	186.68	184.50	5	45,714	0.01%
2021/12/01	2	187.00	3	182.67	187.00	-1	45,984	0.00%
2021/11/30	7	187.64	7	187.36	186.00	0	46,512	0.00%
2021/11/29	5	178.50	6.1	178.62	183.00	-1.1	47,677	0.00%
2021/11/26	10.1	178.95	7	177.64	182.00	3.1	48,042	0.01%
2021/11/25	12	180.00	13	179.92	176.50	-1	47,917	0.00%
2021/11/24	11	178.68	13	178.04	179.00	-2	47,883	0.00%
2021/11/23	9	182.83	3	184.33	184.50	6	48,613	0.01%
2021/11/22	8.1	188.64	9	188.00	190.00	-0.9	48,686	0.00%
2021/11/19	8.2	191.63	20	192.10	190.50	-11.8	48,565	-0.02%
2021/11/18	23	197.30	2	197.75	196.00	21	48,409	0.04%
2021/11/17	9	201.61	27	202.43	206.00	-18	48,307	-0.04%
2021/11/16	37	198.86	16	199.06	193.50	21	47,897	0.04%
2021/11/15	6	195.33	42.4	195.62	198.50	-36.4	47,378	-0.08%
2021/11/12	50.4	193.79	16.2	200.05	189.00	34.2	47,110	0.07%
2021/11/11	25	192.86	20	190.20	191.00	5	46,520	0.01%
2021/11/10	34	185.07	36	185.61	194.00	-2	46,153	0.00%
2021/11/09	33	186.95	37	186.76	181.00	-4	45,662	-0.01%
2021/11/08	53	185.82	49.2	186.26	181.00	3.8	45,141	0.01%
2021/11/05	52.3	186.99	55	187.14	197.00	-2.7	44,724	-0.01%
2021/11/04	42	194.63	41	195.29	190.50	1	44,059	0.00%
2021/11/03	33.1	194.12	41	195.97	193.50	-7.9	43,471	-0.02%
2021/11/02	27	207.41	36	203.25	205.50	-9	43,072	-0.02%
2021/11/01	33.9	211.43	31.1	211.67	210.00	2.9	42,405	0.01%
2021/10/29	61.7	204.99	55	205.60	201.00	6.7	41,622	0.02%
2021/10/28	68	190.68	90	194.27	196.50	-22	40,311	-0.05%
2021/10/27	135	173.91	139.7	173.78	179.00	-4.7	39,421	-0.01%	大買/大賣/
2021/10/26	99	169.69	75	171.13	163.00	24	38,611	0.06%
2021/10/25	41	170.16	47	171.29	176.00	-6	37,727	-0.02%
2021/10/22	34	164.81	37	160.73	166.50	-3	36,525	-0.01%
2021/10/21	15	152.63	18	154.50	151.50	-3	35,522	-0.01%
2021/10/20	85	149.72	101	150.62	153.50	-16	34,614	-0.05%	大賣/
2021/10/19	48	148.32	51	148.67	147.50	-3	33,683	-0.01%
2021/10/18	40	140.01	20	140.20	141.00	20	32,110	0.06%
2021/10/15	103	134.60	109	135.26	143.00	-6	31,001	-0.02%	大買/大賣/
2021/10/14	29	130.72	20	132.00	130.00	9	29,551	0.03%
2021/10/13	58	135.03	53	135.53	131.50	5	28,779	0.02%
2021/10/12	88	131.96	82	132.24	133.00	6	27,418	0.02%
2021/10/08	14	124.39	28	127.30	130.00	-14	25,623	-0.05%
2021/10/07	6	114.00	50.2	116.63	118.50	-44.2	25,160	-0.18%
2021/10/06	15	110.80	14	110.00	108.00	1	25,003	0.00%
2021/10/05	20	109.75	5	106.70	112.00	15	25,354	0.06%
2021/10/04	9	111.78	16	110.28	109.00	-7	25,273	-0.03%
2021/10/01	6	107.17	6	107.50	107.50	0	25,585	0.00%
2021/09/30	10	115.55	65	116.54	115.00	-55	25,583	-0.21%
2021/09/29	202	115.40	90	115.51	115.00	112	25,693	0.44%	大買/鉅額交易
2021/09/28	60	118.42	76	118.64	120.50	-16	25,254	-0.06%
2021/09/27	11	115.36	7	117.64	114.50	4	24,602	0.02%
2021/09/24	78	118.30	82	119.57	118.00	-4	24,250	-0.02%
2021/09/23	9	113.44	56	112.91	115.50	-47	23,388	-0.20%
2021/09/22	34	109.15	7	109.00	106.00	27	23,034	0.12%
2021/09/17	19	112.47	19	113.18	114.00	0	22,693	0.00%
2021/09/16	31	114.40	43	114.55	112.50	-12	22,132	-0.05%
2021/09/15	28	111.48	19	112.21	111.50	9	21,085	0.04%
2021/09/14	16	112.28	26	112.83	115.00	-10	20,608	-0.05%
2021/09/13	19	111.89	69	111.51	109.00	-50	19,661	-0.25%
2021/09/10	17	104.74	40	107.73	110.50	-23	18,802	-0.12%
2021/09/09	32	100.15	24	100.73	100.50	8	18,216	0.04%
2021/09/08	20	97.79	19.1	96.29	93.40	0.9	17,894	0.01%
2021/09/07	29	100.22	8.2	102.04	98.30	20.9	17,543	0.12%
2021/09/06	36	112.19	13	111.31	109.00	23	17,535	0.13%
2021/09/03	110.1	109.91	122.7	110.23	110.00	-12.6	17,809	-0.07%	大買/大賣/
2021/09/02	75.3	110.19	109	110.75	109.00	-33.7	17,265	-0.20%	大賣/
2021/09/01	69	105.99	48	105.42	109.00	21	15,914	0.13%
2021/08/31	14	99.59	8	99.28	99.20	6	15,298	0.04%
2021/08/30	15	104.40	2	103.25	103.00	13	15,046	0.09%
2021/08/27	38	106.03	14	107.79	103.50	24	15,000	0.16%
2021/08/26	5	99.28	14.6	103.38	104.00	-9.6	14,197	-0.07%
2021/08/24	13	96.39	12	96.63	94.30	1	14,283	0.01%
2021/08/20	0	0.00	4	88.83	90.90	-4	14,185	-0.03%
2021/08/19	1	89.00	0	0.00	86.20	1	14,118	0.01%
2021/08/18	6	88.28	2	88.30	89.80	4	14,353	0.03%
2021/08/17	3	89.20	2	88.10	86.70	1	14,560	0.01%
2021/08/16	3	92.63	0	0.00	92.40	3	14,540	0.02%
2021/08/13	0	0.00	1	93.30	92.10	-1	14,543	-0.01%
2021/08/12	2	95.40	0	0.00	95.40	2	14,571	0.01%
2021/08/11	43	95.14	0	0.00	97.10	43	14,663	0.29%
2021/08/10	0	0.00	6	100.00	97.30	-6	14,664	-0.04%
2021/08/09	5	100.46	9	99.78	98.80	-4	14,657	-0.03%
2021/08/06	16.3	99.23	78	100.56	99.30	-61.7	14,668	-0.42%
2021/08/05	16.2	105.53	5	109.10	106.00	11.2	14,479	0.08%
2021/08/04	11	113.23	7	111.07	108.50	4	14,651	0.03%
2021/08/03	0	0.00	25	113.14	114.50	-25	14,710	-0.17%
2021/08/02	4	109.88	85.2	111.42	112.00	-81.2	14,752	-0.55%
2021/07/30	58.2	111.71	10	112.25	112.50	48.2	14,891	0.32%
2021/07/29	13	107.73	37.1	108.19	108.00	-24.1	14,903	-0.16%
2021/07/28	44	105.32	25.6	110.77	105.00	18.4	15,093	0.12%
2021/07/27	19	118.71	12	119.00	116.50	7	15,783	0.04%
2021/07/26	7	117.71	41	117.61	121.50	-34	16,255	-0.21%
2021/07/23	44.1	112.20	20	112.73	112.50	24.1	17,371	0.14%
2021/07/22	52	117.00	82	113.91	118.50	-30	18,178	-0.17%
2021/07/21	13	109.62	50	111.50	110.00	-37	18,336	-0.20%
2021/07/20	106	111.04	7	113.57	111.50	99	18,661	0.53%	大買/
2021/07/19	17	114.18	101	114.03	118.00	-84	18,678	-0.45%	大賣/
2021/07/16	104	109.00	2	108.00	109.00	102	18,767	0.54%	大買/鉅額交易
2021/07/15	21	107.26	10	109.50	109.00	11	18,898	0.06%
2021/07/14	0	0.00	1	113.50	114.00	-1	18,999	-0.01%
2021/07/13	10	111.90	41	115.12	111.00	-31	18,915	-0.16%
2021/07/12	140.5	111.49	62	111.62	110.50	78.5	18,689	0.42%	大買/
2021/07/09	13	104.08	10	102.70	106.50	3	18,206	0.02%
2021/07/08	40	93.79	42	94.74	97.10	-2	18,020	-0.01%
2021/07/07	34	89.17	58.1	90.61	91.80	-24.1	17,495	-0.14%
2021/07/06	16	83.76	17	83.53	83.50	-1	17,327	-0.01%
2021/07/05	14	84.64	17	83.67	85.40	-3	17,067	-0.02%
2021/07/02	2	74.30	7	75.39	77.70	-5	16,992	-0.03%
2021/07/01	0	0.00	3	76.00	74.00	-3	17,167	-0.02%
2021/06/30	3	75.73	2	76.10	76.10	1	17,153	0.01%
2021/06/29	3	77.93	4	77.75	75.50	-1	17,130	-0.01%
2021/06/28	2	76.35	5	76.00	76.30	-3	16,934	-0.02%
2021/06/25	1	76.60	0	0.00	75.60	1	16,899	0.01%
2021/06/24	4	77.20	1	76.30	76.70	3	16,852	0.02%
2021/06/23	4	76.93	3	76.80	76.70	1	16,816	0.01%
2021/06/21	10	76.40	10	76.30	75.20	0	16,606	0.00%
2021/06/18	10	77.71	18	78.11	76.30	-8	16,489	-0.05%
2021/06/17	4	76.68	5	76.48	77.60	-1	16,286	-0.01%
2021/06/16	10	76.77	11	75.90	75.10	-1	16,105	-0.01%
2021/06/15	79	78.61	75	79.54	78.10	4	15,932	0.03%
2021/06/11	60	78.01	80	77.79	78.10	-20	15,368	-0.13%
2021/06/10	8	70.74	11.1	71.29	71.00	-3.1	14,589	-0.02%
2021/06/09	19	70.78	15	70.75	69.80	4	14,417	0.03%
2021/06/08	6	70.72	11	70.95	71.40	-5	14,302	-0.03%
2021/06/07	12	69.17	27	70.01	71.10	-15	14,221	-0.11%
2021/06/04	39	70.22	33.3	70.52	69.10	5.7	14,091	0.04%
2021/06/03	5.3	70.45	10	70.19	70.80	-4.7	13,914	-0.03%
2021/06/02	20	69.12	24	69.20	69.00	-4	13,719	-0.03%
2021/06/01	24	70.88	9.2	69.31	69.40	14.8	13,598	0.11%
2021/05/31	15	68.99	35	68.45	68.40	-20	13,283	-0.15%
2021/05/28	22	67.31	14	67.34	67.50	8	13,129	0.06%
2021/05/27	12	66.28	10	66.15	65.60	2	13,009	0.02%
2021/05/26	41	66.37	34	66.65	66.30	7	12,918	0.05%
2021/05/25	11	65.53	11.3	66.28	67.50	-0.3	12,631	0.00%
2021/05/24	7	61.34	5	61.40	61.40	2	12,312	0.02%
2021/05/21	2.5	60.78	3	60.43	59.80	-0.5	12,295	0.00%
2021/05/20	11	58.86	16	58.94	58.80	-5	12,298	-0.04%
2021/05/19	6	58.90	0	0.00	58.20	6	12,244	0.05%
2021/05/18	4	57.33	10	56.59	58.50	-6	12,109	-0.05%
2021/05/17	5	56.20	6	56.88	53.20	-1	12,039	-0.01%
2021/05/14	17	59.25	7	59.83	57.60	10	11,963	0.08%
2021/05/13	10	60.65	11	60.79	59.50	-1	11,838	-0.01%
2021/05/12	15	61.73	27	61.18	59.40	-12	11,728	-0.10%
2021/05/11	2	64.05	71	62.01	63.30	-69	11,444	-0.60%
2021/05/10	9	66.56	11	65.65	66.90	-2	11,262	-0.02%
2021/05/07	11	69.07	9	69.96	68.00	2	11,214	0.02%
2021/05/06	11	66.96	7	68.39	67.00	4	11,047	0.04%
2021/05/05	24	68.91	10	69.06	66.50	14	10,896	0.13%
2021/05/04	16	69.92	86	71.53	73.80	-70	10,606	-0.66%
2021/05/03	120	69.92	25	70.66	69.80	95	10,416	0.91%	大買/
2021/04/29	50.1	72.77	18	72.61	74.50	32.1	10,415	0.31%
2021/04/28	76	67.10	92	67.58	67.80	-16	9,319	-0.17%
2021/04/27	80	61.03	41	61.37	61.70	39	8,510	0.46%
2021/04/26	128	60.70	135.3	62.10	62.60	-7.3	8,303	-0.09%	大買/大賣/
2021/04/23	0	0.00	21	57.10	58.80	-21	7,967	-0.26%
2021/04/22	24	56.38	3	57.77	56.50	21	8,021	0.26%
2021/04/20	29	60.37	3.6	60.36	61.00	25.4	7,961	0.32%
2021/04/19	4	59.60	1	60.40	59.00	3	7,977	0.04%
2021/04/16	3	59.20	8	59.48	59.50	-5	7,882	-0.06%
2021/04/15	1	59.10	2	59.10	59.30	-1	7,719	-0.01%
2021/04/14	10	56.96	86	58.70	56.40	-76	7,561	-1.01%
2021/04/13	122	58.47	43	59.41	57.90	79	7,244	1.09%	大買/
2021/04/12	24	58.90	22	57.76	56.90	2	6,962	0.03%
2021/04/09	8	57.98	45	58.18	57.50	-37	6,837	-0.54%
2021/04/08	68	56.41	78	56.53	57.20	-10	6,536	-0.15%
2021/04/07	135	55.08	127	56.20	57.40	8	6,373	0.13%	大買/大賣/
2021/04/01	0	0.00	2	53.00	53.00	-2	6,271	-0.03%
2021/03/31	15	52.90	16	53.30	52.10	-1	6,248	-0.02%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	3	51.77	52.10	-3	6,383	-0.05%
2021/03/25	1	50.40	0	0.00	50.40	1	6,379	0.02%
2021/03/23	0	0.00	1	51.10	51.10	-1	6,429	-0.02%
2021/03/22	0	51.60	1	51.60	51.40	-1	6,455	-0.02%
2021/03/19	1	51.20	0	0.00	51.00	1	6,639	0.02%
2021/03/16	2	51.90	1	52.50	51.90	1	6,770	0.01%
2021/03/15	0	0.00	4	51.73	51.60	-4	6,891	-0.06%
2021/03/12	1	51.10	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	6	51.00	51.00	-6	7,576	-0.08%
2021/03/10	6	50.00	0	0.00	50.10	6	8,052	0.07%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	4	50.00	3	50.10	49.95	1	8,098	0.01%
2021/03/02	10	52.10	0	0.00	52.10	10	8,061	0.12%
2021/02/24	1	53.80	1	54.70	53.90	0	8,146	0.00%
2021/02/22	8	56.61	8	56.86	57.30	0	8,151	0.00%
2021/02/19	4	54.40	30	55.49	55.90	-26	8,006	-0.32%
2021/02/18	0	0.00	2	53.85	54.00	-2	7,934	-0.03%
2021/02/17	1	52.70	0	0.00	53.20	1	7,932	0.01%
2021/02/04	1	52.50	1	53.00	52.20	0	7,859	0.00%
2021/02/03	7	53.73	2	52.95	53.30	5	7,823	0.06%
2021/02/02	2	53.10	1	52.80	52.90	1	7,771	0.01%
2021/02/01	5	51.46	2	51.50	51.40	3	7,737	0.04%
2021/01/29	13	54.19	12	53.02	52.20	1	7,685	0.01%
2021/01/28	9	53.57	11	53.58	53.40	-2	7,537	-0.03%
2021/01/27	14	52.63	75	52.21	52.50	-61	7,391	-0.83%
2021/01/26	48	53.01	2	51.10	51.10	46	7,215	0.64%
2021/01/25	114	56.08	50	57.99	54.10	64	7,011	0.91%	大買/
2021/01/22	22	54.30	65	56.79	57.90	-43	6,417	-0.67%
2021/01/21	10	53.07	2	53.65	52.70	8	5,889	0.14%
2021/01/20	2	50.00	0	0.00	51.00	2	5,790	0.03%
2021/01/19	5	53.40	36	52.53	53.00	-31	5,727	-0.54%
2021/01/15	1	53.30	2	54.10	53.40	-1	5,758	-0.02%
2021/01/14	16	53.87	10	52.99	54.00	6	5,626	0.11%
2021/01/13	18	53.40	41	53.50	54.00	-23	5,539	-0.42%
2021/01/12	11	51.84	6	52.30	52.00	5	5,405	0.09%
2021/01/11	6	51.32	13	51.48	51.60	-7	5,245	-0.13%
2021/01/08	0	0.00	31	48.74	48.75	-31	5,169	-0.60%
2021/01/07	20	49.75	2	49.63	49.75	18	5,113	0.35%
2021/01/06	20	49.05	9	50.52	49.30	11	5,073	0.22%
2021/01/05	11	51.42	10	51.50	51.50	1	4,950	0.02%
2021/01/04	2	51.10	9	51.23	52.20	-7	4,891	-0.14%
2020/12/31	0	0.00	19	51.03	50.90	-19	4,803	-0.40%
2020/12/30	0	0.00	10	51.50	51.50	-10	4,777	-0.21%
2020/12/29	26	52.20	2	51.90	51.90	24	4,740	0.51%
2020/12/28	8	51.04	7	49.91	51.80	1	4,581	0.02%
2020/12/25	2	50.80	0	0.00	50.70	2	4,467	0.04%
2020/12/23	11	51.02	0	0.00	51.20	11	4,403	0.25%
2020/12/22	5	51.32	8	51.11	49.65	-3	4,331	-0.07%
2020/12/21	1	48.80	0	0.00	49.20	1	4,222	0.02%
2020/12/16	2	50.30	0.2	50.90	50.50	1.8	4,107	0.04%
2020/12/15	3	51.73	3	52.47	50.40	0	4,083	0.00%
2020/12/14	2	50.60	12	50.87	50.50	-10	3,880	-0.26%
2020/12/11	1	50.80	0	0.00	49.50	1	3,852	0.03%
2020/12/10	11	50.19	14	51.93	50.70	-3	3,835	-0.08%
2020/12/09	62	51.52	49	51.60	51.70	13	3,743	0.35%
2020/12/08	4	52.60	1.3	52.93	52.70	2.7	3,599	0.08%
2020/12/07	9.3	54.84	4	55.33	55.40	5.3	3,438	0.15%
2020/12/04	31	50.85	20	52.12	53.40	11	2,870	0.38%
2020/12/03	3	48.87	3	49.13	48.55	0	2,374	0.00%
2020/12/02	1	48.50	2	48.88	48.50	-1	2,332	-0.04%
2020/12/01	1	48.00	1.6	47.94	48.00	-0.6	2,300	-0.03%
2020/11/30	2	48.45	15	48.05	47.95	-13	2,292	-0.57%
2020/11/26	1	46.40	0	0.00	46.60	1	2,249	0.04%
2020/11/25	3	46.15	5	46.16	46.05	-2	2,250	-0.09%
2020/11/24	6	47.33	10	47.00	47.00	-4	2,210	-0.18%
2020/11/23	3	46.60	10	47.70	47.65	-7	2,171	-0.32%
2020/11/20	2	44.83	6	45.97	46.05	-4	2,028	-0.20%
2020/11/19	10	46.11	1	46.70	45.35	9	1,985	0.45%
2020/11/17	1	45.50	0	0.00	45.35	1	1,872	0.05%
2020/11/16	1	45.25	2	44.85	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	3	44.30	44.35	-3	1,879	-0.16%
2020/11/11	2	43.80	0	0.00	43.70	2	1,877	0.11%
2020/11/10	0	0.00	1	43.80	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	2	43.70	43.60	-2	1,877	-0.11%
2020/10/30	0	0.00	5	41.50	41.65	-5	2,050	-0.24%
2020/10/29	0	42.00	0	0.00	42.00	0	2,087	0.00%
2020/10/28	2	43.00	0	0.00	42.80	2	2,080	0.10%
2020/10/27	1	43.75	1	43.05	43.40	0	2,133	0.00%
2020/10/26	2	43.50	0	0.00	43.35	2	2,166	0.09%
2020/10/21	30	43.10	0	0.00	43.05	30	2,425	1.24%
2020/10/20	3	43.30	20	44.50	43.05	-17	2,688	-0.63%
2020/10/19	20	44.00	0	0.00	44.15	20	2,701	0.74%
2020/10/15	19	43.25	10	43.11	43.10	9	2,879	0.31%
2020/10/14	0	0.00	1	43.25	43.35	-1	2,935	-0.03%
2020/10/12	0	0.00	1	43.95	43.75	-1	3,018	-0.03%
2020/09/28	0	0.00	5	43.20	44.05	-5	3,909	-0.13%
2020/09/25	2	41.78	1	41.30	42.00	1	4,182	0.02%
2020/09/24	1	43.30	0	0.00	43.00	1	4,699	0.02%
2020/09/21	0	0.00	1	45.15	44.90	-1	5,464	-0.02%
2020/09/17	0	0.00	1	45.25	45.40	-1	6,221	-0.02%
2020/09/15	2	45.85	5	45.64	45.40	-3	6,368	-0.05%
2020/09/14	1	44.05	0	0.00	44.00	1	6,492	0.02%
2020/09/08	0	0.00	1	44.00	43.85	-1	6,580	-0.02%
2020/09/07	1	43.50	0	0.00	43.55	1	6,638	0.02%
2020/09/03	2	44.80	3	44.90	44.40	-1	6,680	-0.01%
2020/09/01	3	44.52	2	44.48	44.95	1	6,706	0.01%
2020/08/28	1	43.80	10	43.96	43.95	-9	6,715	-0.13%
2020/08/25	6	44.05	0	0.00	44.40	6	6,849	0.09%
2020/08/21	0	0.00	5	43.32	43.50	-5	6,903	-0.07%
2020/08/20	2	42.10	5	42.07	42.40	-3	6,915	-0.04%
2020/08/19	21	45.06	2	45.20	45.20	19	6,871	0.28%
2020/08/17	0	0.00	1	46.70	47.00	-1	6,914	-0.01%
2020/08/14	0	0.00	1	47.15	47.00	-1	6,979	-0.01%
2020/08/12	1	46.60	0	0.00	46.60	1	6,993	0.01%
2020/08/11	0	0.00	5	47.59	47.30	-5	6,969	-0.07%
2020/08/10	6	47.38	0	0.00	47.25	6	6,966	0.09%
2020/08/07	5	48.45	0	0.00	48.45	5	6,937	0.07%
2020/08/06	5	47.70	0	0.00	47.70	5	6,923	0.07%
2020/08/05	4	48.26	1	48.20	48.60	3	6,887	0.04%
2020/08/03	1	47.05	0	0.00	47.10	1	6,806	0.01%
2020/07/31	1	47.10	0	0.00	47.05	1	6,820	0.01%
2020/07/28	4	45.99	12	47.19	46.20	-8	6,658	-0.12%
2020/07/27	14	49.22	12	50.64	49.15	2	6,524	0.03%
2020/07/24	66	53.93	66	53.85	52.10	0	6,354	0.00%
2020/07/23	1	53.00	1	51.70	52.90	0	6,085	0.00%
2020/07/22	3	52.37	7	52.24	52.50	-4	6,034	-0.07%
2020/07/21	12	51.69	10	52.00	53.00	2	6,100	0.03%
2020/07/20	0	0.00	35	50.13	50.80	-35	6,105	-0.57%
2020/07/17	1	49.90	1	49.75	48.95	0	6,066	0.00%
2020/07/16	0	0.00	4	50.60	50.10	-4	6,051	-0.07%
2020/07/15	1	52.00	2.2	51.40	50.10	-1.2	6,025	-0.02%
2020/07/13	0	0.00	11	51.25	51.60	-11	5,971	-0.18%
2020/07/10	0	0.00	27	51.07	50.80	-27	5,933	-0.46%
2020/07/09	5	53.46	4	52.48	52.60	1	5,837	0.02%
2020/07/08	8.2	53.51	16	53.17	54.00	-7.8	5,663	-0.14%
2020/07/07	2	51.20	18	52.04	51.50	-16	5,429	-0.29%
2020/07/06	96	54.06	11	54.96	54.00	85	5,261	1.62%
2020/07/03	74	53.12	55	53.99	52.80	19	5,033	0.38%
2020/07/02	31	50.96	76	49.52	51.30	-45	4,544	-0.99%
2020/07/01	1	47.55	5	47.43	47.75	-4	4,233	-0.09%
2020/06/30	12	47.76	4	47.25	46.40	8	4,065	0.20%
2020/06/29	33	46.67	19	47.03	46.50	14	3,795	0.37%
2020/06/24	21	45.54	15	44.97	44.80	6	3,484	0.17%
2020/06/23	18	43.36	6	43.53	43.35	12	3,083	0.39%
2020/06/22	5	42.81	6	42.51	42.70	-1	2,987	-0.03%
2020/06/19	3	42.37	1	42.05	41.00	2	2,984	0.07%
2020/06/18	14	41.61	22	41.72	41.80	-8	2,809	-0.28%
2020/06/17	5	41.65	4	41.70	41.70	1	2,797	0.04%
2020/06/15	1	41.50	0	0.00	41.45	1	2,862	0.03%
2020/06/12	2	40.78	2	41.43	41.65	0	2,889	0.00%
2020/06/11	1	42.90	2	42.90	42.80	-1	2,908	-0.03%
2020/06/10	7	44.09	0	0.00	44.20	7	2,951	0.24%
2020/06/09	3	44.87	2	44.10	44.35	1	2,993	0.03%
2020/06/02	14	45.03	11	45.25	44.40	3	2,974	0.10%
2020/06/01	1	45.00	0	0.00	45.10	1	2,948	0.03%
2020/05/29	1	43.35	0	0.00	43.60	1	2,905	0.03%
2020/05/28	1	44.15	0	0.00	43.35	1	2,887	0.03%
2020/05/27	0	0.00	2	44.23	43.85	-2	2,902	-0.07%
2020/05/26	1	43.40	0	0.00	43.20	1	2,910	0.03%
2020/05/22	7	44.19	0	0.00	43.60	7	2,934	0.24%
2020/05/20	0	0.00	1	42.55	42.30	-1	2,828	-0.04%
2020/05/19	1	42.25	1	42.45	41.95	0	2,832	0.00%
2020/05/18	5	40.85	4	41.20	40.50	1	2,819	0.04%
2020/05/14	0	0.00	4	43.00	42.10	-4	2,851	-0.14%
2020/05/12	9	43.07	8	42.40	42.40	1	2,915	0.03%
2020/05/08	4	43.65	0	0.00	43.05	4	2,945	0.14%
2020/05/06	1	42.60	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	1	42.65	42.80	-1	2,964	-0.03%
2020/05/04	1	42.60	0	0.00	42.60	1	2,988	0.03%
2020/04/28	2	42.58	2	43.13	42.95	0	3,127	0.00%
2020/04/27	0	0.00	4	43.15	42.80	-4	3,171	-0.13%
2020/04/24	12	42.89	4	43.28	42.55	8	3,160	0.25%
2020/04/23	29	44.98	33	44.92	45.30	-4	3,036	-0.13%
2020/04/22	2	41.95	2	42.05	42.65	0	2,927	0.00%
2020/04/21	7	42.88	8	43.04	41.80	-1	2,950	-0.03%
2020/04/17	7	42.14	7	42.76	42.05	0	3,103	0.00%
2020/04/16	4	41.75	4	42.00	41.60	0	3,147	0.00%
2020/04/15	3	40.90	5	41.08	41.80	-2	3,291	-0.06%
2020/04/14	2	40.45	12	40.73	41.00	-10	3,368	-0.30%
2020/04/10	3	39.83	2	39.90	40.05	1	3,518	0.03%
2020/04/09	4	40.56	2	40.60	40.35	2	3,753	0.05%
2020/04/08	2	39.98	14	40.52	41.20	-12	3,905	-0.31%
2020/04/07	4	38.98	1	38.60	38.80	3	3,875	0.08%
2020/04/06	2	37.25	0	0.00	37.45	2	3,842	0.05%
2020/04/01	3	36.42	0	0.00	36.65	3	3,824	0.08%
2020/03/27	1	37.05	0	0.00	36.20	1	3,858	0.03%
2020/03/26	1	36.40	0	0.00	36.50	1	3,829	0.03%
2020/03/25	1	36.30	1	36.00	36.40	0	3,837	0.00%
2020/03/24	0	0.00	1	34.05	34.10	-1	3,804	-0.03%
2020/03/23	10	30.05	0	0.00	32.15	10	3,791	0.26%
2020/03/20	1	31.90	2	32.00	32.05	-1	3,796	-0.03%
2020/03/19	3	29.55	0	0.00	29.15	3	3,801	0.08%
2020/03/18	5	33.00	1	33.05	32.35	4	3,768	0.11%
2020/03/17	0	0.00	3	31.87	32.95	-3	3,806	-0.08%
2020/03/16	2	34.63	2	35.25	32.70	0	3,763	0.00%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	3	39.30	3	38.78	38.35	0	3,623	0.00%
2020/03/11	4	44.00	0	0.00	42.35	4	3,576	0.11%
2020/03/10	1	42.30	4	43.21	43.80	-3	3,586	-0.08%
2020/03/09	12	43.15	0	0.00	42.80	12	3,570	0.34%
2020/03/05	2	45.75	4	45.96	45.90	-2	3,598	-0.06%
2020/03/04	2	44.93	2	45.10	45.05	0	3,633	0.00%
2020/03/03	4	45.95	2	45.95	45.55	2	3,623	0.06%
2020/03/02	2	42.83	7	43.36	45.00	-5	3,613	-0.14%
2020/02/27	10	45.00	13	44.43	44.05	-3	3,588	-0.08%
2020/02/26	4	45.96	2	45.75	45.60	2	3,576	0.06%
2020/02/25	4	46.15	0	0.00	46.10	4	3,569	0.11%
2020/02/24	4	46.95	5	46.96	46.80	-1	3,538	-0.03%
2020/02/21	12	47.55	0	0.00	47.65	12	3,525	0.34%
2020/02/20	3	48.23	0	0.00	48.15	3	3,499	0.09%
2020/02/18	5	48.51	0	0.00	48.90	5	3,514	0.14%
2020/02/17	0	0.00	1	48.80	48.45	-1	3,503	-0.03%
2020/02/14	2	49.45	0	0.00	49.50	2	3,488	0.06%
2020/02/13	6	50.05	2	50.40	50.00	4	3,453	0.12%
2020/02/12	7	48.72	5	48.75	49.25	2	3,412	0.06%
2020/02/07	0	0.00	5	47.15	47.15	-5	3,447	-0.15%
2020/02/06	5	48.65	2	48.80	48.30	3	3,450	0.09%
2020/02/05	2	47.40	0	0.00	47.00	2	3,439	0.06%
2020/01/31	3	50.43	0	0.00	49.45	3	3,488	0.09%
2020/01/30	1	53.00	2	53.05	52.10	-1	3,523	-0.03%
2020/01/20	0	0.00	1	57.90	57.80	-1	3,613	-0.03%
2020/01/16	2	59.10	5	59.58	59.10	-3	3,717	-0.08%
2020/01/15	0	0.00	2	59.30	58.90	-2	3,685	-0.05%
2020/01/14	8	59.64	8	59.59	59.40	0	3,670	0.00%
2020/01/10	2	58.70	0	0.00	58.60	2	3,536	0.06%
2020/01/09	1	57.10	3	56.83	58.30	-2	3,463	-0.06%
2020/01/08	10	56.14	7	56.57	55.70	3	3,326	0.09%
2020/01/07	1	57.70	0	0.00	56.10	1	3,239	0.03%
2020/01/03	13	60.09	9	60.36	59.00	4	3,236	0.12%
2020/01/02	1	59.60	6	58.78	59.20	-5	3,036	-0.16%
2019/12/31	3	56.43	1	57.00	56.30	2	2,891	0.07%
2019/12/27	3	56.70	0	0.00	56.50	3	3,048	0.10%
2019/12/26	0	0.00	1	57.30	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	3	55.70	55.40	-3	3,116	-0.10%
2019/12/20	3	56.93	0	0.00	56.50	3	3,169	0.09%
2019/12/19	1	56.80	3	57.10	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	2	56.30	56.20	-2	3,316	-0.06%
2019/12/17	0	0.00	1	56.30	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	0.1	56.20	56.20	-0.1	4,080	0.00%
2019/12/12	2	56.60	0	0.00	55.80	2	4,110	0.05%
2019/12/11	0.1	54.90	0	0.00	55.00	0.1	4,047	0.00%
2019/12/09	0	0.00	2	54.60	54.30	-2	4,101	-0.05%
2019/12/05	1	54.30	5	54.06	54.20	-4	4,223	-0.09%
2019/12/04	3	53.00	1	53.00	52.70	2	4,295	0.05%
2019/12/02	1	54.00	0	0.00	53.60	1	4,322	0.02%
2019/11/25	1	55.50	0	0.00	55.70	1	4,482	0.02%
2019/11/20	0	0.00	2	54.80	55.50	-2	4,564	-0.04%
2019/11/18	1	55.80	0	0.00	55.20	1	4,737	0.02%
2019/11/11	5	55.56	0	0.00	54.10	5	5,362	0.09%
2019/11/08	2	55.95	6	55.50	55.90	-4	5,378	-0.07%
2019/11/06	2	58.70	0	0.00	58.20	2	5,429	0.04%
2019/11/05	1	58.60	0	0.00	58.70	1	5,471	0.02%
2019/11/04	0	0.00	2	57.95	58.00	-2	5,545	-0.04%
2019/11/01	2	57.60	6	57.62	57.40	-4	5,587	-0.07%
2019/10/31	0	0.00	4	58.65	58.00	-4	5,631	-0.07%
2019/10/30	4	60.13	2	60.55	59.50	2	5,631	0.04%
2019/10/29	8	60.30	23	59.80	60.00	-15	5,586	-0.27%
2019/10/28	24	60.53	9	60.51	60.60	15	5,596	0.27%
2019/10/25	4	58.50	0	0.00	58.50	4	5,523	0.07%
2019/10/24	0	0.00	4	58.33	59.00	-4	5,619	-0.07%
2019/10/23	2	56.80	2	56.80	56.80	0	5,903	0.00%
2019/10/22	1	56.50	4	56.88	56.70	-3	6,112	-0.05%
2019/10/21	0	0.00	2	56.65	56.70	-2	6,112	-0.03%
2019/10/18	1	56.50	0	0.00	55.60	1	6,120	0.02%
2019/10/15	0	0.00	1	56.20	55.70	-1	6,166	-0.02%
2019/10/14	7	55.99	6	55.90	55.80	1	6,180	0.02%
2019/10/09	6	55.50	5	55.34	55.20	1	6,182	0.02%
2019/10/08	1	58.70	2	58.10	58.10	-1	6,080	-0.02%
2019/10/07	1	58.60	2	59.20	58.70	-1	6,174	-0.02%
2019/10/04	11	58.69	4	58.40	58.20	7	6,210	0.11%
2019/10/03	2	57.30	0	0.00	57.50	2	6,118	0.03%
2019/10/02	8	57.91	8	58.30	58.50	0	6,113	0.00%
2019/10/01	5	58.28	4	58.50	58.30	1	6,158	0.02%
2019/09/27	3	57.70	2	58.90	57.80	1	6,240	0.02%
2019/09/26	4	59.40	4	59.80	59.40	0	6,322	0.00%
2019/09/25	15	59.57	15	59.76	59.60	0	6,379	0.00%
2019/09/24	4	60.45	35	60.99	59.20	-31	6,395	-0.48%
2019/09/23	5	60.40	145	61.43	61.30	-140	6,301	-2.22%	大賣/鉅額交易
2019/09/20	86	61.92	20	61.83	60.80	66	6,224	1.06%
2019/09/19	133	60.00	202	60.69	61.60	-69	5,795	-1.19%	大買/大賣/
2019/09/18	4	58.75	6	57.67	57.50	-2	5,619	-0.04%
2019/09/16	1	57.40	1	57.50	57.60	0	5,640	0.00%
2019/09/12	4	58.95	2	58.20	58.20	2	5,644	0.04%
2019/09/11	5	58.60	6	58.85	58.70	-1	5,630	-0.02%
2019/09/10	7	58.37	10	58.13	58.00	-3	5,584	-0.05%
2019/09/09	5	59.12	3	58.20	58.00	2	5,544	0.04%
2019/09/06	5	58.20	17	58.80	59.00	-12	5,454	-0.22%
2019/09/05	5	57.90	5	58.00	58.00	0	5,382	0.00%
2019/09/04	0	0.00	1	57.00	57.10	-1	5,354	-0.02%
2019/08/30	2	57.90	8	57.99	56.80	-6	5,419	-0.11%
2019/08/29	26	56.71	22	56.93	57.00	4	5,340	0.07%
2019/08/28	5	55.66	4	55.70	55.50	1	5,235	0.02%
2019/08/27	7	54.44	7	54.60	54.30	0	5,189	0.00%
2019/08/26	0	0.00	1	53.90	53.90	-1	5,174	-0.02%
2019/08/23	28	56.81	17	56.78	56.90	11	5,128	0.21%
2019/08/22	17	57.42	11	57.66	56.40	6	5,109	0.12%
2019/08/21	11	57.24	0	0.00	57.20	11	5,041	0.22%
2019/08/20	15	58.80	18	59.53	58.10	-3	4,947	-0.06%
2019/08/16	7	55.67	2	56.00	54.10	5	4,616	0.11%
2019/08/15	3	51.00	0	0.00	52.80	3	4,413	0.07%
2019/08/14	2	54.50	3	52.63	52.40	-1	4,405	-0.02%
2019/08/13	1	53.20	10	53.40	53.50	-9	4,355	-0.21%
2019/08/12	2	55.85	0	0.00	55.30	2	4,337	0.05%
2019/08/07	3	55.63	0	0.00	54.00	3	4,232	0.07%
2019/08/06	5	54.40	7	54.64	55.00	-2	4,193	-0.05%
2019/08/05	7	56.77	25	59.94	56.60	-18	4,101	-0.44%
2019/08/02	7	60.01	2	59.00	59.00	5	4,055	0.12%
2019/08/01	22	61.85	23	62.37	61.30	-1	4,025	-0.02%
2019/07/31	5	62.74	58	61.57	62.90	-53	3,997	-1.33%
2019/07/30	55	60.69	2	63.00	60.40	53	3,974	1.33%
2019/07/29	5	63.40	5	63.20	63.40	0	3,861	0.00%
2019/07/26	34	63.03	27	63.10	63.50	7	3,813	0.18%
2019/07/25	16	62.10	40	62.25	61.50	-24	3,734	-0.64%
2019/07/24	32	60.61	4	60.58	60.70	28	3,387	0.83%
2019/07/23	2	55.40	0	0.00	55.20	2	3,258	0.06%
2019/07/22	5	54.70	5	55.58	56.10	0	3,287	0.00%
2019/07/19	4	54.10	4	54.78	54.00	0	3,404	0.00%
2019/07/18	1	56.10	3	56.30	53.20	-2	3,432	-0.06%
2019/07/15	0	0.00	1	56.90	55.90	-1	3,586	-0.03%
2019/07/12	11	56.27	6	56.00	56.40	5	3,660	0.14%
2019/07/11	4	56.70	5	56.96	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	1	55.10	55.30	-1	3,519	-0.03%
2019/07/09	46	53.92	46	53.99	54.00	0	3,451	0.00%
2019/07/08	0	0.00	10	52.53	52.20	-10	3,411	-0.29%
2019/07/05	0	0.00	0.6	54.30	54.50	-0.6	3,418	-0.02%
2019/07/04	11	52.37	7	54.01	53.70	4	3,400	0.12%
2019/07/03	7	53.90	5	52.22	51.10	2	3,368	0.06%
2019/07/01	13	50.27	6	50.63	50.70	7	3,203	0.22%
2019/06/27	0	0.00	3	48.80	48.60	-3	3,217	-0.09%
2019/06/26	6	48.58	6	48.50	48.45	0	3,205	0.00%
2019/06/25	16	50.43	15	49.57	48.35	1	3,182	0.03%
2019/06/24	0	0.00	15	49.20	49.75	-15	3,017	-0.50%
2019/06/20	0	0.00	1	48.20	48.40	-1	2,927	-0.03%
2019/06/19	5	47.45	5	47.66	47.75	0	2,928	0.00%
2019/06/17	0	0.00	6	46.51	46.80	-6	2,986	-0.20%
2019/06/11	0	0.00	2	46.50	48.55	-2	3,006	-0.07%
2019/06/10	0	0.00	2	45.10	44.70	-2	2,927	-0.07%
2019/06/06	2	44.00	0	0.00	43.90	2	2,902	0.07%
2019/05/31	0	0.00	2	44.50	43.90	-2	2,969	-0.07%
2019/05/30	0	0.00	16	43.89	44.20	-16	2,979	-0.54%
2019/05/29	5	43.35	0	0.00	43.50	5	3,005	0.17%
2019/05/28	10	41.88	5	42.80	42.80	5	3,041	0.16%
2019/05/24	3	42.50	0	0.00	41.75	3	3,106	0.10%
2019/05/23	0	0.00	3	42.90	42.35	-3	3,106	-0.10%
2019/05/22	2	44.20	0	0.00	44.15	2	3,132	0.06%
2019/05/21	3	42.85	1	42.90	43.15	2	3,483	0.06%
2019/05/20	1	45.40	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	45.60	11	45.35	44.35	-9	3,633	-0.25%
2019/05/16	10	46.70	2	46.55	45.45	8	3,627	0.22%
2019/05/14	1	44.20	1	44.20	45.50	0	3,673	0.00%
2019/05/13	1	46.00	0	0.00	45.85	1	3,687	0.03%
2019/05/10	2	47.35	0	0.00	46.90	2	3,692	0.05%
2019/05/09	0	0.00	0.1	46.65	46.65	-0.1	3,687	0.00%
2019/05/07	1	50.30	0	0.00	49.60	1	3,653	0.03%
2019/05/02	1	51.00	1	51.00	50.70	0	3,654	0.00%
2019/04/30	3	49.77	9	50.46	50.90	-6	3,629	-0.17%
2019/04/29	22	51.26	22	51.19	49.55	0	3,696	0.00%
2019/04/26	15	49.97	2	50.05	50.50	13	3,621	0.36%
2019/04/25	13	50.25	15	50.40	50.60	-2	3,583	-0.06%
2019/04/24	3	48.95	1	49.00	48.60	2	3,463	0.06%
2019/04/23	2	49.10	6	47.97	47.85	-4	3,476	-0.12%
2019/04/22	0	0.00	5	50.90	49.05	-5	3,485	-0.14%
2019/04/19	13	49.23	2	49.33	49.80	11	3,458	0.32%
2019/04/18	24	47.80	12	48.02	47.75	12	3,312	0.36%
2019/04/17	0	0.00	14	47.25	47.15	-14	3,229	-0.43%
2019/04/16	0	0.00	4	46.80	47.05	-4	3,235	-0.12%
2019/04/12	10	45.95	1	46.50	45.80	9	3,260	0.28%
2019/04/11	0	0.00	1	47.00	46.65	-1	3,285	-0.03%
2019/04/10	23	47.57	20	47.40	47.40	3	3,284	0.09%
2019/04/09	0	0.00	1	46.45	46.70	-1	3,271	-0.03%
2019/04/08	0	0.00	5	45.90	45.85	-5	3,231	-0.15%
2019/04/03	6	45.78	0	0.00	45.60	6	3,397	0.18%
2019/04/01	0	0.00	20	44.75	44.45	-20	3,397	-0.59%
2019/03/28	0	0.00	1	44.50	44.20	-1	3,423	-0.03%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/26	4	44.15	1	44.15	44.10	3	3,439	0.09%
2019/03/22	0	0.00	5	46.20	45.80	-5	3,436	-0.15%
2019/03/21	4	45.75	2	46.20	45.80	2	3,419	0.06%
2019/03/19	3	45.82	2	45.40	46.40	1	3,401	0.03%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/14	2	44.70	30	44.31	44.00	-28	3,365	-0.83%
2019/03/13	1	44.65	5	44.70	44.65	-4	3,399	-0.12%
2019/03/12	0	0.00	1	43.85	43.80	-1	3,412	-0.03%
2019/03/08	0	43.90	0	0.00	43.80	0	3,525	0.00%
2019/03/07	0	0.00	3	43.90	43.90	-3	3,573	-0.08%
2019/03/06	10	44.58	0	0.00	44.20	10	3,639	0.27%
2019/03/04	0	0.00	1	44.90	44.90	-1	3,854	-0.03%
2019/02/27	9	46.08	5	46.50	45.95	4	3,874	0.10%
2019/02/26	31	48.98	30	49.20	48.00	1	3,834	0.03%
2019/02/21	1	48.55	3	48.17	48.65	-2	4,044	-0.05%
2019/02/20	56	50.91	50	51.30	48.30	6	4,041	0.15%
2019/02/19	10	47.16	3	47.47	48.85	7	3,713	0.19%
2019/02/18	16	44.59	26	44.38	44.45	-10	3,564	-0.28%
2019/02/15	3	43.80	2	43.30	43.30	1	3,522	0.03%
2019/02/14	9	44.06	4	43.91	43.70	5	3,512	0.14%
2019/02/13	1	42.90	0	0.00	43.00	1	3,482	0.03%
2019/02/12	0	0.00	2	44.00	43.35	-2	3,456	-0.06%
2019/01/30	2	43.15	0	0.00	43.00	2	3,451	0.06%
2019/01/29	1	43.35	0	0.00	43.35	1	3,481	0.03%
2019/01/28	5	44.67	8	44.57	44.40	-3	3,505	-0.09%
2019/01/25	3	44.05	0	0.00	44.10	3	3,574	0.08%
2019/01/23	2	43.80	0	0.00	43.15	2	3,634	0.06%
2019/01/22	5	43.85	2	43.45	43.35	3	3,669	0.08%
2019/01/21	25	44.04	30	44.26	44.50	-5	3,757	-0.13%
2019/01/18	3	42.10	0	0.00	42.20	3	3,761	0.08%
2019/01/16	3	43.27	32	43.31	43.00	-29	3,925	-0.74%
2019/01/15	46	43.10	16	43.38	43.20	30	3,927	0.76%
2019/01/14	1	43.25	10	42.50	43.30	-9	3,847	-0.23%
2019/01/11	10	43.20	10	42.85	41.75	0	3,839	0.00%
2019/01/10	0	0.00	4	41.70	41.60	-4	3,810	-0.10%
2019/01/09	0	0.00	1	41.90	42.00	-1	3,830	-0.03%
2019/01/08	1	41.10	0	0.00	41.10	1	3,839	0.03%
2019/01/07	19	40.34	0	0.00	40.10	19	3,844	0.49%
2019/01/04	13	39.59	28	39.34	39.10	-15	3,894	-0.39%
2018/12/28	0	0.00	2	42.25	42.30	-2	3,955	-0.05%
2018/12/27	4	41.83	2	41.80	41.40	2	4,015	0.05%
2018/12/26	30	43.58	23	42.35	41.00	7	4,045	0.17%
2018/12/25	0	0.00	4	42.05	42.25	-4	3,913	-0.10%
2018/12/24	1	40.35	1	40.20	41.20	0	3,875	0.00%
2018/12/22	1	38.35	1	38.80	38.80	0	3,862	0.00%
2018/12/21	5	39.42	1	39.60	39.10	4	3,897	0.10%
2018/12/20	2	39.60	2	39.75	40.30	0	3,893	0.00%
2018/12/19	1	39.50	3	40.20	40.15	-2	3,897	-0.05%
2018/12/18	1	40.55	15	40.98	40.30	-14	3,914	-0.36%
2018/12/17	14	41.53	6	41.33	41.45	8	4,058	0.20%
2018/12/14	2	40.45	0	0.00	40.45	2	4,155	0.05%
2018/12/13	1	41.70	21	41.49	40.60	-20	4,160	-0.48%
2018/12/12	25	41.54	20	40.70	41.50	5	4,166	0.12%
2018/12/11	40	40.18	1	39.50	40.65	39	4,169	0.94%
2018/12/10	4	39.10	6	39.34	38.75	-2	4,183	-0.05%
2018/12/07	38	40.45	16	40.35	39.90	22	4,211	0.52%
2018/12/06	2	40.75	49	39.70	39.50	-47	4,326	-1.09%
2018/12/05	4	40.73	7	40.81	40.85	-3	4,361	-0.07%
2018/12/04	3	42.35	4	42.25	41.80	-1	4,542	-0.02%
2018/12/03	4	41.98	13	42.25	42.00	-9	4,711	-0.19%
2018/11/30	12	40.94	4	40.91	40.90	8	4,696	0.17%
2018/11/29	2	41.28	1	41.20	41.00	1	4,804	0.02%
2018/11/28	11	39.82	1	40.30	40.15	10	5,009	0.20%
2018/11/27	33	38.17	33.2	38.32	39.10	-0.2	5,358	0.00%
2018/11/26	10	37.25	12	37.27	37.00	-2	5,392	-0.04%
2018/11/23	2	35.80	2	35.30	36.00	0	5,385	0.00%
2018/11/21	2	35.80	0	0.00	36.95	2	5,308	0.04%
2018/11/20	12	36.70	2	36.65	36.25	10	5,245	0.19%
2018/11/19	10	36.40	17	36.51	37.25	-7	5,169	-0.14%
2018/11/16	0	0.00	3	34.15	33.90	-3	5,164	-0.06%
2018/11/14	15	33.07	0	0.00	32.35	15	5,172	0.29%
2018/11/13	0	0.00	1	32.25	32.90	-1	5,203	-0.02%
2018/11/12	0	0.00	1	32.70	32.60	-1	5,232	-0.02%
2018/11/09	0	0.00	1	33.10	33.40	-1	5,285	-0.02%
2018/11/08	0	0.00	1	33.65	33.20	-1	5,324	-0.02%
2018/11/07	2	32.70	0	0.00	33.40	2	5,364	0.04%
2018/11/06	0	0.00	6	34.50	32.00	-6	5,405	-0.11%
2018/11/05	8	33.38	0	0.00	33.70	8	5,394	0.15%
2018/11/02	1	34.25	2	34.05	33.75	-1	5,406	-0.02%
2018/11/01	3	33.15	4	32.69	32.80	-1	5,375	-0.02%
2018/10/31	3	31.88	1	32.10	32.00	2	5,331	0.04%
2018/10/30	5	29.56	6	30.06	30.40	-1	5,274	-0.02%
2018/10/29	1	30.35	0	0.00	29.60	1	5,226	0.02%
2018/10/25	1	32.45	0	0.00	32.40	1	5,023	0.02%
2018/10/19	1	40.90	1	41.20	40.80	0	4,962	0.00%
2018/10/17	1	42.70	2	41.70	41.65	-1	4,936	-0.02%
2018/10/15	3	40.68	2	40.50	40.65	1	5,011	0.02%
2018/10/12	29	38.92	31	38.96	39.60	-2	5,006	-0.04%
2018/10/11	2	38.73	0.2	40.00	38.70	1.9	4,972	0.04%
2018/10/09	2	44.08	3	44.38	43.00	-1	4,970	-0.02%
2018/10/08	2	46.15	2	46.20	45.70	0	4,961	0.00%
2018/10/05	0	0.00	0.2	45.50	45.00	-0.2	5,005	0.00%
2018/10/04	3	49.85	6	49.84	48.65	-3	4,925	-0.06%
2018/10/03	5	52.44	5	52.64	50.50	0	4,879	0.00%
2018/10/02	10	53.35	10	53.50	53.20	0	4,850	0.00%
2018/09/27	6	56.00	3	55.90	55.20	3	4,844	0.06%
2018/09/25	1	57.40	0	0.00	57.90	1	4,866	0.02%
2018/09/21	82	58.03	87	58.34	58.50	-5	4,855	-0.10%
2018/09/20	11	60.59	2.6	60.28	60.20	8.5	4,731	0.18%
2018/09/19	0	0.00	1	67.30	66.80	-1	4,615	-0.02%
2018/09/18	6	67.30	1	67.40	67.50	5	4,608	0.11%
2018/09/17	10.3	67.21	10	66.95	67.90	0.3	4,587	0.01%
2018/09/14	0.4	65.50	0	0.00	65.60	0.4	4,546	0.01%
2018/09/12	14	67.61	16	67.39	64.70	-2	4,494	-0.04%
2018/09/11	0	0.00	4	68.05	68.40	-4	4,384	-0.09%
2018/09/10	40	68.84	39	69.08	70.50	1	4,312	0.02%
2018/09/07	66.3	69.15	67	69.20	69.90	-0.8	4,199	-0.02%
2018/09/06	2	67.90	3	67.70	67.80	-1	3,989	-0.03%
2018/09/05	19	69.12	22	69.15	68.50	-3	3,943	-0.08%
2018/09/04	5	69.14	1	70.80	67.50	4	3,797	0.11%
2018/09/03	140	72.87	132	72.97	69.50	8	3,528	0.23%	大買/大賣/
2018/08/31	0	0.00	5	68.58	71.60	-5	3,104	-0.16%
2018/08/30	1	64.90	5	64.10	65.10	-4	2,952	-0.14%
2018/08/29	10	64.50	5	64.20	64.40	5	2,955	0.17%
2018/08/27	0	0.00	2	64.30	63.80	-2	2,992	-0.07%
2018/08/24	1	64.90	1	64.90	64.00	0	3,033	0.00%
2018/08/21	1	62.10	3	63.07	63.00	-2	2,969	-0.07%
2018/08/20	10	62.00	12	62.08	63.00	-2	2,982	-0.07%
2018/08/17	1	61.60	2	61.85	62.00	-1	3,034	-0.03%
2018/08/16	46	61.94	12	61.76	62.50	34	3,013	1.13%
2018/08/15	3	60.87	1	60.90	61.00	2	2,975	0.07%
2018/08/10	0	0.00	1	59.70	60.10	-1	2,842	-0.04%
2018/08/09	0	0.00	4	59.60	59.10	-4	2,820	-0.14%
2018/08/08	0	0.00	3	60.80	61.50	-3	2,780	-0.11%
2018/08/06	0	0.00	3	59.97	59.50	-3	2,733	-0.11%
2018/08/03	0	0.00	1	59.10	58.90	-1	2,777	-0.04%
2018/08/02	0	0.00	1	60.20	59.90	-1	2,774	-0.04%
2018/08/01	2	61.10	6	61.13	60.70	-4	2,802	-0.14%
2018/07/31	0	0.00	2	60.40	60.00	-2	2,849	-0.07%
2018/07/26	0	0.00	1	64.80	64.20	-1	2,901	-0.03%
2018/07/24	1	67.00	0	0.00	66.10	1	3,197	0.03%
2018/07/20	12	66.55	9	67.04	67.30	3	3,361	0.09%
2018/07/19	1	65.70	0	0.00	65.00	1	3,421	0.03%
2018/07/18	0	0.00	8	66.40	66.40	-8	3,464	-0.23%
2018/07/17	13	68.19	2	67.10	66.50	11	3,454	0.32%
2018/07/16	1	66.80	0	0.00	66.90	1	3,442	0.03%
2018/07/13	2	66.90	4	66.55	67.10	-2	3,460	-0.06%
2018/07/12	2	63.70	0	0.00	64.10	2	3,410	0.06%
2018/07/10	0	0.00	2	62.50	63.40	-2	3,429	-0.06%
2018/07/09	0	0.00	30	60.96	61.00	-30	3,434	-0.87%
2018/07/06	4	63.15	5	63.42	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/07/04	1	62.50	26	62.10	62.90	-25	3,656	-0.68%
2018/07/02	2	61.10	0	0.00	61.10	2	3,618	0.06%
2018/06/26	0	0.00	1	60.30	62.20	-1	3,638	-0.03%
2018/06/19	0	0.00	3	62.00	61.10	-3	3,938	-0.08%
2018/06/08	3	65.30	3	65.20	63.50	0	4,410	0.00%
2018/06/06	4	64.38	0	0.00	64.00	4	4,744	0.08%
2018/06/05	19	66.58	17	66.89	64.60	2	4,821	0.04%
2018/05/31	2	62.80	0	0.00	63.40	2	5,726	0.03%
2018/05/30	0	0.00	1	62.40	62.30	-1	6,196	-0.02%
2018/05/28	5	64.54	0	0.00	64.00	5	6,402	0.08%
2018/05/22	10	63.30	10	62.70	62.80	0	6,739	0.00%
2018/05/08	41	66.92	5	68.20	67.40	36	8,699	0.41%
2018/05/07	40	68.52	40	69.08	68.10	0	8,877	0.00%
2018/05/04	0	0.00	0	66.50	66.50	0	9,589	0.00%
2018/04/30	3	64.80	3	64.80	67.00	0	11,082	0.00%
2018/04/27	0	62.00	1	59.50	62.00	-1	10,952	-0.01%
2018/04/25	0	0.00	36	60.87	60.00	-36	10,922	-0.33%
2018/04/24	0	0.00	1	67.80	65.10	-1	10,906	-0.01%
2018/04/23	0	0.00	1	66.40	67.00	-1	10,954	-0.01%
2018/04/20	1	67.30	2	68.00	67.10	-1	11,109	-0.01%
2018/04/19	5	67.60	2	68.80	68.80	3	11,216	0.03%
2018/04/18	5.1	65.30	5	65.50	65.20	0.1	11,206	0.00%
2018/04/17	0	0.00	1	66.70	66.40	-1	11,212	-0.01%
2018/04/13	1	65.40	1	64.80	65.00	0	11,315	0.00%
2018/04/12	1	65.80	0	0.00	66.00	1	11,398	0.01%
2018/04/11	0	0.00	4	65.65	65.70	-4	11,398	-0.04%
2018/04/10	6	71.72	6	70.32	70.00	0	11,276	0.00%
2018/04/02	20	70.40	22	70.25	70.00	-2	11,248	-0.02%
2018/03/31	1	69.50	1	70.20	69.40	0	11,250	0.00%
2018/03/29	0	0.00	1	69.20	69.40	-1	11,386	-0.01%
2018/03/28	0	0.00	31	70.38	69.30	-31	11,411	-0.27%
2018/03/27	31	71.64	1	71.50	70.90	30	11,389	0.26%
2018/03/26	0	0.00	1	70.80	69.50	-1	11,401	-0.01%
2018/03/22	0	0.00	1	73.90	72.00	-1	11,569	-0.01%
2018/03/21	4	75.98	3	75.33	73.50	1	11,517	0.01%
2018/03/20	58	74.87	57	74.82	74.00	1	11,444	0.01%
2018/03/12	10	71.09	6	71.77	69.10	4	11,502	0.03%
2018/03/09	0	0.00	9	72.94	71.00	-9	11,640	-0.08%
2018/03/08	13	76.05	12	76.22	74.60	1	11,780	0.01%
2018/03/07	2	75.30	1	74.80	73.80	1	11,676	0.01%
2018/03/06	56	79.28	54.2	79.26	77.50	1.8	11,716	0.02%
2018/03/05	59	72.67	65	73.05	75.40	-6	11,460	-0.05%
2018/03/02	21	68.99	19	69.15	68.60	2	11,349	0.02%
2018/03/01	0	0.00	0.8	66.80	66.70	-0.8	11,392	-0.01%
2018/02/27	0	0.00	1	67.20	67.90	-1	11,572	-0.01%
2018/02/26	2	66.60	1	66.10	66.20	1	11,445	0.01%
2018/02/23	1	70.40	0	0.00	68.60	1	11,346	0.01%
2018/02/22	7	69.17	6	69.33	68.80	1	11,322	0.01%
2018/02/21	13	70.51	11	70.70	71.10	2	11,333	0.02%
2018/02/12	3	68.83	2	66.40	66.20	1	11,211	0.01%
2018/02/09	27	65.17	27	65.81	68.20	0	11,239	0.00%
2018/02/08	81	70.50	81	70.99	69.10	0	11,150	0.00%
2018/02/07	54	72.35	24	72.12	74.90	30	10,986	0.27%
2018/02/06	142	68.16	138	67.42	68.10	4	10,953	0.04%	大買/大賣/
2018/02/05	102	74.12	82	74.48	74.00	20	10,852	0.18%	大買/
2018/02/02	48	78.60	45	79.41	78.10	3	10,763	0.03%
2018/02/01	4	80.70	2	78.70	77.90	2	10,709	0.02%
2018/01/31	16	79.73	45	81.27	81.80	-29	10,660	-0.27%
2018/01/30	42	80.69	12	81.35	79.80	30	10,623	0.28%
2018/01/29	196	81.98	30	80.82	82.80	166	10,536	1.58%	大買/鉅額交易
2018/01/26	24	73.05	29	73.87	75.90	-5	9,824	-0.05%
2018/01/25	276	70.72	315	70.69	69.00	-39	9,269	-0.42%	大買/大賣/
2018/01/24	189	66.79	143.6	66.75	68.30	45.4	8,504	0.53%	大買/大賣/
2018/01/23	1	62.00	10	62.84	62.10	-9	8,168	-0.11%
2018/01/22	36	62.92	41	62.53	63.50	-5	8,143	-0.06%
2018/01/19	17	62.96	13	61.95	61.70	4	8,102	0.05%
2018/01/18	13	64.28	14	63.99	63.50	-1	8,028	-0.01%
2018/01/17	11	62.85	0	0.00	62.70	11	7,988	0.14%
2018/01/16	22	62.65	22	63.07	63.50	0	7,915	0.00%
2018/01/15	97	60.16	97	60.36	60.80	0	7,863	0.00%
2018/01/12	50	56.80	50	57.00	57.20	0	7,865	0.00%
2018/01/09	1	60.70	2	58.30	58.30	-1	7,737	-0.01%
2018/01/08	26	57.85	33	57.19	60.00	-7	7,653	-0.09%
2018/01/05	0	0.00	6	59.00	58.50	-6	7,547	-0.08%
2018/01/04	0	0.00	8	59.50	59.70	-8	7,531	-0.11%
2018/01/03	25	59.66	26	59.78	60.30	-1	7,503	-0.01%