智原 (3035)-元大-台北券商分點個股進出

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
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626張
產業
上市半導體類股
1460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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/02	0	0.00	1	292.00	288.50	-1	10,181	-0.01%
2024/04/30	2	294.50	0	0.00	294.00	2	10,399	0.02%
2024/04/29	7	301.29	5	302.20	297.50	2	10,499	0.02%
2024/04/26	7.1	295.21	6	294.67	295.50	1.1	10,648	0.01%
2024/04/25	4	282.87	2	283.50	279.00	2	10,729	0.02%
2024/04/24	6	295.58	6	297.00	294.50	0	10,820	0.00%
2024/04/23	4	290.38	3	293.33	295.00	1	11,021	0.01%
2024/04/22	3.2	302.21	0	0.00	290.00	3.2	11,541	0.03%
2024/04/19	12.1	321.55	5	311.40	306.00	7.1	11,660	0.06%
2024/04/18	3	321.83	3	319.17	322.00	0	12,058	0.00%
2024/04/17	1	317.00	0	0.00	314.00	1	12,758	0.01%
2024/04/16	2.1	316.74	0	0.00	313.00	2.1	12,920	0.02%
2024/04/15	3.2	316.57	0.4	314.00	312.50	2.8	13,093	0.02%
2024/04/12	6	317.42	0	0.00	323.00	6	13,337	0.04%
2024/04/11	0	0.00	4	318.51	318.50	-4	13,637	-0.03%
2024/04/10	2	330.00	0	0.00	329.00	2	13,758	0.01%
2024/04/09	1	330.06	1	329.00	329.00	0	14,098	0.00%
2024/04/08	2.1	339.97	1	338.00	338.00	1.1	14,140	0.01%
2024/04/03	3	341.00	2	344.50	345.00	1	14,171	0.01%
2024/04/02	7.3	347.62	5	349.50	347.50	2.3	14,312	0.02%
2024/04/01	0	0.00	2	350.02	349.00	-2	14,392	-0.01%
2024/03/29	9	346.00	6	343.42	344.00	3	14,472	0.02%
2024/03/28	8	337.94	4	338.75	334.50	4	14,504	0.03%
2024/03/27	2	339.00	5.1	340.39	338.00	-3.1	14,643	-0.02%
2024/03/26	3	340.01	2	341.00	339.50	1	14,942	0.01%
2024/03/25	7	354.07	6	353.08	349.00	1	15,108	0.01%
2024/03/22	1	349.50	1	354.00	351.50	0	15,234	0.00%
2024/03/21	4	350.49	4.1	351.99	345.50	-0.1	15,435	0.00%
2024/03/20	1	349.01	0	0.00	347.50	1	15,647	0.01%
2024/03/19	4.2	352.79	3	351.17	350.00	1.2	15,930	0.01%
2024/03/18	4.1	352.83	6	354.92	359.00	-2	16,292	-0.01%
2024/03/15	7	361.29	2	365.75	354.50	5	16,844	0.03%
2024/03/14	6.1	355.82	4	364.00	362.00	2.1	16,946	0.01%
2024/03/13	3	347.35	1	345.50	345.00	2	17,056	0.01%
2024/03/12	4	365.36	4	361.88	361.50	0	17,194	0.00%
2024/03/11	6	370.75	4	371.00	363.00	2	17,407	0.01%
2024/03/08	3.2	371.99	1	364.00	362.50	2.2	17,626	0.01%
2024/03/07	6.1	381.58	1	377.00	375.00	5.1	17,877	0.03%
2024/03/06	23	385.48	2.1	389.50	392.00	20.9	18,100	0.12%
2024/03/05	6	405.50	7	407.79	401.00	-1	18,356	-0.01%
2024/03/04	2	408.50	9	408.00	403.00	-7	18,934	-0.04%
2024/03/01	106	401.83	105	398.68	398.50	1	19,232	0.01%	大買/大賣/
2024/02/29	6	388.42	16	387.28	387.00	-10	19,198	-0.05%
2024/02/27	5.1	379.99	5	382.80	382.00	0.1	19,253	0.00%
2024/02/26	5	380.60	5	381.00	380.00	0	19,419	0.00%
2024/02/23	2	385.00	9	388.61	386.00	-7	19,620	-0.04%
2024/02/22	12.1	386.71	15.3	387.18	382.00	-3.2	19,604	-0.02%
2024/02/21	16.3	383.58	5.1	385.58	380.00	11.3	19,883	0.06%
2024/02/20	11.3	411.53	3	416.67	400.00	8.3	19,888	0.04%
2024/02/19	15	423.84	0	422.50	415.00	15	19,708	0.08%
2024/02/16	10	442.60	0	441.50	441.50	10	19,710	0.05%
2024/02/15	11	449.55	18	451.39	455.00	-7	19,626	-0.04%
2024/02/05	6	420.58	5	423.70	418.00	1	19,452	0.01%
2024/02/02	7	420.50	117	428.75	421.00	-110	19,498	-0.56%	大賣/鉅額交易
2024/02/01	13.5	417.28	6	412.43	411.00	7.5	19,353	0.04%
2024/01/31	3	420.33	2	425.00	416.50	1	19,344	0.01%
2024/01/30	107	426.57	2	425.00	430.00	105	19,350	0.54%	大買/鉅額交易
2024/01/29	4	422.87	7	419.71	420.50	-3	19,371	-0.02%
2024/01/26	19.1	428.93	110	432.17	422.00	-90.9	19,472	-0.47%	大賣/
2024/01/25	106	438.63	110	439.76	439.50	-4	19,553	-0.02%	大買/大賣/
2024/01/24	112	427.84	2	427.75	429.00	110	19,605	0.56%	大買/鉅額交易
2024/01/23	10	443.65	4	444.00	437.00	6	19,739	0.03%
2024/01/22	12	441.58	14	444.50	448.00	-2	19,787	-0.01%
2024/01/19	13.3	433.69	14	434.86	430.00	-0.7	19,771	0.00%
2024/01/18	5	421.84	4	421.50	423.50	1	19,624	0.01%
2024/01/17	13	431.19	11	432.45	428.00	2	19,804	0.01%
2024/01/16	8	428.07	9	426.11	429.50	-1	19,718	0.00%
2024/01/15	4.3	416.62	8	417.37	411.50	-3.7	19,409	-0.02%
2024/01/12	4.1	421.58	3	418.67	421.50	1.1	19,403	0.01%
2024/01/11	26.1	403.09	43.6	405.96	422.50	-17.4	19,203	-0.09%
2024/01/10	4	384.50	10.1	383.85	387.00	-6.1	18,815	-0.03%
2024/01/09	7.1	378.27	1	385.00	375.50	6.1	19,198	0.03%
2024/01/08	10	384.40	6	384.67	377.00	4	19,208	0.02%
2024/01/05	12	378.71	24	381.46	384.00	-12	19,186	-0.06%
2024/01/04	22	369.39	12.2	371.49	372.00	9.8	19,117	0.05%
2024/01/03	7	362.86	24	368.13	373.00	-17	19,381	-0.09%
2024/01/02	7.1	357.96	8	356.13	360.00	-1	19,188	0.00%
2023/12/29	10	354.50	11	355.77	357.00	-1	19,396	-0.01%
2023/12/28	8	357.85	0	0.00	354.50	8	19,425	0.04%
2023/12/27	1	364.40	5	362.50	362.50	-4	19,385	-0.02%
2023/12/26	6	361.92	6	361.33	361.00	0	19,483	0.00%
2023/12/25	2	359.00	7	357.07	357.00	-5	19,539	-0.03%
2023/12/22	3	356.67	26	356.25	358.00	-23	19,741	-0.12%
2023/12/21	23	353.28	9	350.44	350.50	14	19,791	0.07%
2023/12/20	35	370.74	5	365.90	365.50	30	19,736	0.15%
2023/12/19	20	368.40	22	371.16	373.50	-2	19,880	-0.01%
2023/12/18	7.1	367.26	110	368.51	367.00	-102.9	20,079	-0.51%	大賣/鉅額交易
2023/12/15	14	365.04	1	375.00	361.00	13	20,106	0.06%
2023/12/14	122.2	373.60	7	374.14	369.00	115.2	20,167	0.57%	大買/鉅額交易
2023/12/13	19.4	372.45	6	375.00	368.00	13.4	20,049	0.07%
2023/12/12	4.6	377.98	22.1	380.13	382.50	-17.6	20,136	-0.09%
2023/12/11	12	367.62	2	373.50	361.50	10	19,961	0.05%
2023/12/08	2.1	366.88	22.2	361.56	370.00	-20.1	20,159	-0.10%
2023/12/07	5	359.20	4.1	362.74	357.50	0.9	20,283	0.00%
2023/12/06	3	366.17	4	373.00	361.50	-1	20,444	0.00%
2023/12/05	18.2	367.74	5	372.30	363.50	13.2	20,557	0.06%
2023/12/04	24	384.02	15	381.30	380.00	9	20,635	0.04%
2023/12/01	19	384.82	115	391.58	391.00	-96	20,733	-0.46%	大賣/
2023/11/30	105	383.38	6	383.17	385.50	99	20,695	0.48%	大買/
2023/11/29	8.5	368.35	20.1	371.90	380.00	-11.5	20,458	-0.06%
2023/11/28	2.1	339.00	31	353.48	361.00	-28.9	20,092	-0.14%
2023/11/27	16.2	336.89	1	331.00	331.00	15.2	19,840	0.08%
2023/11/24	5.4	339.61	18	341.88	344.00	-12.6	20,119	-0.06%
2023/11/23	23	337.48	2	336.25	336.00	21	20,142	0.10%
2023/11/22	101.1	348.10	118	346.71	346.00	-17	20,082	-0.08%	大買/大賣/
2023/11/21	6.2	343.82	13	349.15	342.50	-6.8	20,170	-0.03%
2023/11/20	32.1	348.42	8	353.19	345.00	24.1	20,428	0.12%
2023/11/17	6	345.33	16.2	331.00	351.00	-10.2	20,281	-0.05%
2023/11/16	10	317.85	5	319.70	319.50	5	20,030	0.02%
2023/11/15	12	326.62	4	325.24	320.50	8	20,265	0.04%
2023/11/14	6.2	333.25	3	333.67	331.00	3.2	20,648	0.02%
2023/11/13	0	334.15	32	334.78	334.00	-32	21,080	-0.15%
2023/11/10	10	330.75	1	323.50	323.50	9	21,400	0.04%
2023/11/09	24	331.58	4	333.00	333.50	20	21,561	0.09%
2023/11/08	8	328.19	12	331.96	335.50	-4	21,750	-0.02%
2023/11/07	4	328.13	3	327.83	328.50	1	21,883	0.00%
2023/11/06	3	328.33	6	331.67	332.00	-3	21,808	-0.01%
2023/11/03	4	324.63	2	324.00	322.00	2	21,652	0.01%
2023/11/02	1	317.50	7	317.64	324.00	-6	21,438	-0.03%
2023/11/01	7	303.57	4	304.13	302.50	3	21,213	0.01%
2023/10/31	10	320.88	4	328.25	302.00	6	21,011	0.03%
2023/10/30	0	0.00	5	316.50	326.00	-5	20,706	-0.02%
2023/10/27	5	313.70	4	313.25	308.50	1	20,545	0.00%
2023/10/26	4	316.00	6	321.17	318.00	-2	20,428	-0.01%
2023/10/25	15	330.47	8	332.38	325.00	7	20,272	0.03%
2023/10/24	8	337.81	10	338.05	339.50	-2	20,005	-0.01%
2023/10/23	8	333.13	5	338.00	338.50	3	19,784	0.02%
2023/10/20	2	337.00	3	335.83	334.50	-1	19,531	-0.01%
2023/10/19	7	344.29	103	343.00	343.00	-96	19,944	-0.48%	大賣/
2023/10/18	117	351.73	10	352.55	351.00	107	20,269	0.53%	大買/鉅額交易
2023/10/17	10	359.65	116	360.66	352.50	-106	20,249	-0.52%	大賣/鉅額交易
2023/10/16	5	343.00	11	345.27	350.00	-6	20,262	-0.03%
2023/10/13	106	342.68	3	337.33	343.00	103	20,547	0.50%	大買/鉅額交易
2023/10/12	3	336.83	12	338.75	345.00	-9	20,918	-0.04%
2023/10/11	109	332.77	114	343.03	331.00	-5	21,100	-0.02%	大買/大賣/
2023/10/06	10	320.50	8.6	322.03	323.00	1.4	21,221	0.01%
2023/10/05	111	312.89	109	319.53	321.00	2	21,269	0.01%	大買/大賣/
2023/10/04	2	303.25	1	301.50	303.00	1	21,347	0.00%
2023/10/03	2	309.75	1	305.00	304.00	1	21,588	0.00%
2023/10/02	1	312.00	0	0.00	312.50	1	21,981	0.00%
2023/09/27	1	301.00	3	302.17	306.00	-2	22,691	-0.01%
2023/09/25	4	314.38	4.5	313.50	309.50	-0.5	23,198	0.00%
2023/09/22	2.2	300.19	3	304.00	304.50	-0.9	23,162	0.00%
2023/09/21	8.6	302.40	2.1	296.07	298.00	6.6	23,315	0.03%
2023/09/20	7.3	319.64	6	315.67	315.50	1.3	23,080	0.01%
2023/09/19	9.1	331.61	103	336.47	322.50	-93.9	23,122	-0.41%	大賣/
2023/09/18	3	342.17	5	344.20	344.50	-2	23,117	-0.01%
2023/09/15	8.1	354.74	15	353.09	338.00	-6.9	23,086	-0.03%
2023/09/14	7	355.93	3	356.00	356.50	4	22,723	0.02%
2023/09/13	6	336.92	7	340.29	348.00	-1	22,482	0.00%
2023/09/12	21	335.38	15	331.79	325.50	6	22,316	0.03%
2023/09/11	9	353.83	11	346.05	346.50	-2	22,193	-0.01%
2023/09/08	4.1	357.06	11	360.73	360.00	-6.9	21,987	-0.03%
2023/09/07	8	361.56	13	368.12	369.50	-5	21,976	-0.02%
2023/09/06	108	366.77	8.3	366.27	367.00	99.7	21,685	0.46%	大買/
2023/09/05	19.1	349.74	12	351.67	357.00	7.1	21,301	0.03%
2023/09/04	5	340.40	5	341.80	345.00	0	21,044	0.00%
2023/09/01	22	341.36	9.1	341.39	335.00	13	20,849	0.06%
2023/08/31	6	343.75	7	345.50	345.00	-1	20,501	0.00%
2023/08/30	6	346.92	16	347.41	342.00	-10	20,321	-0.05%
2023/08/29	10	336.63	3.3	334.73	335.50	6.8	19,928	0.03%
2023/08/28	4.1	331.81	3.1	331.92	335.00	1	19,742	0.01%
2023/08/25	7.1	334.38	11	335.64	334.00	-3.9	19,539	-0.02%
2023/08/24	7.1	337.33	6	338.08	333.00	1.1	19,248	0.01%
2023/08/23	3	336.66	5	332.90	340.50	-2	19,019	-0.01%
2023/08/22	4	342.75	8	347.25	341.00	-4	18,776	-0.02%
2023/08/21	9	338.39	4	339.50	335.50	5	18,741	0.03%
2023/08/18	11.3	347.50	12.4	342.05	328.00	-1.1	18,462	-0.01%
2023/08/17	2.1	357.95	4	362.38	357.00	-1.9	17,899	-0.01%
2023/08/16	12.1	336.45	6	333.25	341.00	6.1	17,419	0.03%
2023/08/15	4	322.38	3	326.67	334.00	1	17,012	0.01%
2023/08/14	1	302.50	6	304.00	304.00	-5	16,725	-0.03%
2023/08/11	8	298.25	5	291.30	293.50	3	16,465	0.02%
2023/08/10	1.6	279.13	1	278.00	280.00	0.6	16,235	0.00%
2023/08/09	1	300.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	3.2	292.80	2	295.50	295.50	1.2	16,287	0.01%
2023/08/07	1	289.00	1	302.00	307.50	0	16,315	0.00%
2023/08/04	3	277.67	2	272.00	281.50	1	16,299	0.01%
2023/08/02	2	281.00	0	0.00	281.00	2	16,296	0.01%
2023/08/01	7	312.00	0	316.50	312.00	7	16,305	0.04%
2023/07/31	1	307.00	2.2	326.24	326.00	-1.2	16,364	-0.01%
2023/07/28	1.1	311.12	30	313.37	319.50	-28.9	16,321	-0.18%
2023/07/27	6.2	314.84	7	322.14	331.00	-0.8	16,358	0.00%
2023/07/26	1	342.98	1	340.00	340.00	0	16,321	0.00%
2023/07/24	9.8	386.52	11.2	382.03	377.50	-1.4	16,601	-0.01%
2023/07/21	9	357.01	11.3	360.69	379.50	-2.3	16,376	-0.01%
2023/07/20	9	332.50	18	334.47	345.00	-9	15,962	-0.06%
2023/07/19	11	334.50	14.1	329.55	329.00	-3.1	15,782	-0.02%
2023/07/18	18.3	325.27	20	321.96	314.00	-1.7	15,305	-0.01%
2023/07/17	12.1	313.81	15	317.53	319.00	-3	14,809	-0.02%
2023/07/14	8	282.94	14.2	282.92	295.00	-6.2	14,264	-0.04%
2023/07/13	13	275.58	10	275.45	268.50	3	13,808	0.02%
2023/07/12	1	264.00	3	260.83	260.50	-2	13,253	-0.02%
2023/07/11	7	264.36	10	263.50	262.00	-3	13,097	-0.02%
2023/07/10	4	252.38	9	252.11	253.50	-5	12,812	-0.04%
2023/07/07	16	245.31	8	244.06	244.50	8	12,591	0.06%
2023/07/06	6	254.67	2	259.13	253.50	4	12,163	0.03%
2023/07/05	8	254.75	11.1	254.10	255.50	-3.1	11,910	-0.03%
2023/07/04	13	232.69	25	241.00	250.50	-12	11,417	-0.11%
2023/07/03	36.1	221.79	37	222.34	228.00	-1	11,054	-0.01%
2023/06/30	16	210.88	15	212.07	211.00	1	10,835	0.01%
2023/06/29	10	210.00	11.4	210.11	210.00	-1.4	10,851	-0.01%
2023/06/28	20	202.63	20.4	201.37	201.00	-0.4	10,717	0.00%
2023/06/27	6	202.33	7	202.50	198.00	-1	11,051	-0.01%
2023/06/26	4	202.25	11.1	201.87	202.00	-7.1	11,102	-0.06%
2023/06/21	16	195.69	15	198.27	199.00	1	11,496	0.01%
2023/06/20	12	198.42	120	199.07	196.00	-108	11,548	-0.94%	大賣/鉅額交易
2023/06/19	12	196.08	18	197.44	196.50	-6	11,706	-0.05%
2023/06/16	105	193.48	14.2	194.32	193.00	90.8	11,603	0.78%	大買/
2023/06/15	2	191.00	16	188.50	190.00	-14	11,553	-0.12%
2023/06/14	15	188.43	4	186.75	186.00	11	11,600	0.09%
2023/06/13	9.3	185.41	30.2	186.22	187.50	-20.9	11,641	-0.18%
2023/06/12	0	0.00	5.2	175.10	174.50	-5.2	11,506	-0.05%
2023/06/09	2	171.00	4	173.13	173.50	-2	11,537	-0.02%
2023/06/08	0	0.00	1	168.50	168.50	-1	11,624	-0.01%
2023/06/07	3	170.17	1	171.00	172.00	2	11,779	0.02%
2023/06/06	7	171.00	3	170.50	170.50	4	12,282	0.03%
2023/06/05	4	173.13	1	173.00	173.00	3	12,355	0.02%
2023/06/02	1	172.00	8	173.31	172.00	-7	12,416	-0.06%
2023/06/01	2	170.25	1	173.00	173.00	1	12,476	0.01%
2023/05/31	0	0.00	3	173.00	171.50	-3	12,750	-0.02%
2023/05/30	7	171.29	3	172.17	172.50	4	12,802	0.03%
2023/05/29	6	174.17	8	174.31	173.50	-2	12,820	-0.02%
2023/05/26	3	170.83	0	0.00	168.50	3	12,907	0.02%
2023/05/25	11	172.05	12	173.17	170.50	-1	13,281	-0.01%
2023/05/24	6	167.17	0	0.00	167.00	6	13,602	0.04%
2023/05/23	15	170.10	19	171.29	171.00	-4	13,714	-0.03%
2023/05/22	13	171.54	20	168.50	168.50	-7	13,833	-0.05%
2023/05/19	0	0.00	4	170.88	172.00	-4	13,863	-0.03%
2023/05/18	2	167.50	2	169.00	167.50	0	13,979	0.00%
2023/05/17	2	165.00	4	166.50	166.50	-2	14,073	-0.01%
2023/05/16	2	163.75	0	0.00	162.00	2	14,134	0.01%
2023/05/15	3	163.50	6	163.67	164.50	-3	14,162	-0.02%
2023/05/12	3	166.50	3	167.17	167.00	0	14,331	0.00%
2023/05/11	3.1	167.63	3	170.17	164.50	0.1	14,585	0.00%
2023/05/10	11	168.09	15	169.40	169.50	-4	15,086	-0.03%
2023/05/09	4	167.25	3	168.00	168.00	1	15,223	0.01%
2023/05/08	13	172.23	6	168.50	168.50	7	15,458	0.05%
2023/05/05	25	168.56	18	170.03	170.00	7	16,178	0.04%
2023/05/04	2.1	165.81	6	168.83	169.00	-4	16,439	-0.02%
2023/05/03	6.1	167.25	2	167.50	166.00	4.1	16,616	0.02%
2023/05/02	3	165.00	6.1	167.62	170.00	-3.1	16,586	-0.02%
2023/04/28	4.2	163.16	3	164.50	164.00	1.2	16,619	0.01%
2023/04/27	42	159.51	49.2	161.01	160.00	-7.2	16,470	-0.04%
2023/04/26	31.3	160.05	10	158.50	158.50	21.3	16,309	0.13%
2023/04/25	5	175.00	0	0.00	171.00	5	15,999	0.03%
2023/04/24	6	179.75	7	178.21	177.00	-1	15,830	-0.01%
2023/04/21	11	190.82	11	185.05	184.50	0	15,754	0.00%
2023/04/20	6	188.17	5	191.00	191.00	1	15,770	0.01%
2023/04/19	7	189.64	1	193.00	188.50	6	15,884	0.04%
2023/04/18	5	194.00	0	0.00	191.50	5	15,912	0.03%
2023/04/17	2	193.00	4	194.13	194.50	-2	15,967	-0.01%
2023/04/14	5	193.90	2	193.75	194.50	3	16,057	0.02%
2023/04/13	1	192.50	0	0.00	192.00	1	16,143	0.01%
2023/04/12	22.1	196.53	19	196.79	196.50	3.1	16,172	0.02%
2023/04/11	4	198.50	102	197.01	197.50	-98	16,198	-0.60%	大賣/
2023/04/10	18	200.78	13	202.35	199.50	5	16,385	0.03%
2023/04/07	18	202.03	20	200.65	200.00	-2	16,361	-0.01%
2023/04/06	5	199.40	4	196.00	201.00	1	16,255	0.01%
2023/03/31	5	193.10	21	194.00	196.50	-16	16,126	-0.10%
2023/03/30	3	190.50	17	192.41	193.00	-14	16,015	-0.09%
2023/03/29	38.2	191.18	12.1	189.31	189.00	26.1	15,899	0.16%
2023/03/28	127.4	199.00	9	197.39	195.50	118.4	15,737	0.75%	大買/鉅額交易
2023/03/27	28	211.91	12.2	209.06	209.00	15.8	15,297	0.10%
2023/03/24	19	213.63	30.1	215.80	215.50	-11.1	15,057	-0.07%
2023/03/23	3	201.00	3	198.34	198.50	0	14,498	0.00%
2023/03/22	1.1	200.07	5	199.90	200.50	-4	14,533	-0.03%
2023/03/21	3.1	193.32	3	192.50	192.00	0.1	14,315	0.00%
2023/03/20	16	197.59	15	191.00	191.00	1	14,384	0.01%
2023/03/17	13.2	194.44	25	194.14	194.50	-11.9	14,410	-0.08%
2023/03/16	49	190.05	46	186.85	188.00	3	14,186	0.02%
2023/03/15	11	191.86	14	191.14	190.50	-3	14,175	-0.02%
2023/03/14	4	186.38	5	187.10	187.50	-1	14,093	-0.01%
2023/03/13	3	184.00	3	184.83	186.50	0	14,174	0.00%
2023/03/10	8.1	188.12	2	187.00	187.00	6.1	14,176	0.04%
2023/03/09	30	197.22	30	197.88	194.00	0	14,405	0.00%
2023/03/08	0	0.00	9	188.00	191.00	-9	13,983	-0.06%
2023/03/07	2	189.00	6	187.92	187.50	-4	13,967	-0.03%
2023/03/06	8	191.25	2	192.25	189.50	6	13,998	0.04%
2023/03/03	20.4	191.40	19	192.13	188.50	1.4	14,115	0.01%
2023/03/02	14.1	186.93	12	186.13	186.00	2.1	14,220	0.01%
2023/03/01	10	185.50	10	186.00	186.00	0	14,266	0.00%
2023/02/24	20	189.50	23	187.78	185.50	-3	14,319	-0.02%
2023/02/23	18.2	189.81	20.3	188.66	188.50	-2.1	14,153	-0.01%
2023/02/22	49.1	185.79	33	185.86	181.00	16.1	14,009	0.12%
2023/02/21	17	195.88	18	197.58	200.50	-1	13,748	-0.01%
2023/02/20	20	197.68	52	198.13	195.00	-32	13,831	-0.23%
2023/02/17	10.3	197.46	11	196.50	196.50	-0.7	14,067	0.00%
2023/02/16	61.4	195.91	53	197.19	200.50	8.4	14,445	0.06%
2023/02/15	14.1	192.15	14	193.36	193.00	0.1	14,704	0.00%
2023/02/14	13	194.73	15	192.83	192.00	-2	14,749	-0.01%
2023/02/13	3	193.00	4	192.88	193.50	-1	15,074	-0.01%
2023/02/10	17	196.88	9	194.72	193.50	8	15,370	0.05%
2023/02/09	24.1	198.84	21	199.31	198.50	3.1	15,653	0.02%
2023/02/08	62	200.30	31.1	199.95	199.00	31	15,573	0.20%
2023/02/07	13	189.69	12	191.08	191.50	1	15,221	0.01%
2023/02/06	16	193.06	14.3	193.87	190.00	1.7	15,323	0.01%
2023/02/03	60.2	193.46	66	193.14	194.50	-5.8	15,369	-0.04%
2023/02/02	19.1	179.77	18	180.14	184.00	1.1	14,907	0.01%
2023/02/01	14	172.96	22	174.30	175.50	-8	15,396	-0.05%
2023/01/31	12	168.63	13	169.31	169.50	-1	15,627	-0.01%
2023/01/30	14.1	168.18	17	167.82	168.50	-2.9	16,331	-0.02%
2023/01/17	1	159.00	1	159.50	160.00	0	17,101	0.00%
2023/01/16	2	160.00	0	0.00	159.50	2	17,567	0.01%
2023/01/13	11	160.23	14	158.89	157.50	-3	17,880	-0.02%
2023/01/12	10	160.50	10	160.00	160.00	0	18,323	0.00%
2023/01/11	24	159.54	21	159.67	161.00	3	18,752	0.02%
2023/01/10	15	159.00	17	159.79	160.00	-2	19,182	-0.01%
2023/01/09	14	157.96	23	158.41	158.50	-9	19,639	-0.05%
2023/01/06	0	0.00	1	150.00	151.00	-1	19,950	-0.01%
2023/01/05	8	148.56	7	149.86	147.00	1	20,375	0.00%
2023/01/04	0	0.00	10	149.25	149.00	-10	20,876	-0.05%
2023/01/03	2	142.50	12	144.33	147.00	-10	21,203	-0.05%
2022/12/30	5	145.00	6	148.58	142.50	-1	21,448	0.00%
2022/12/29	10	143.50	10	146.00	145.50	0	21,795	0.00%
2022/12/28	33	147.24	6	144.83	145.00	27	22,145	0.12%
2022/12/27	1	154.00	2	154.75	156.50	-1	22,266	0.00%
2022/12/26	3	154.00	2	152.00	152.00	1	22,770	0.00%
2022/12/23	14	157.36	14	158.75	159.00	0	23,323	0.00%
2022/12/22	11	159.86	11	158.32	158.00	0	23,747	0.00%
2022/12/21	0	0.00	1	158.50	157.50	-1	24,226	0.00%
2022/12/20	14	165.14	11	157.05	156.00	3	24,661	0.01%
2022/12/16	12	165.79	10	166.50	165.00	2	25,528	0.01%
2022/12/15	16	171.09	12	171.92	171.50	4	25,759	0.02%
2022/12/14	12	171.33	13	171.46	173.00	-1	25,800	0.00%
2022/12/13	11	166.73	10	164.00	164.00	1	25,794	0.00%
2022/12/12	18	163.19	16	163.88	164.00	2	25,943	0.01%
2022/12/09	18	170.72	18	171.28	168.50	0	26,462	0.00%
2022/12/08	0	0.00	1	167.00	167.00	-1	26,667	0.00%
2022/12/07	0	0.00	10	172.50	170.00	-10	26,854	-0.04%
2022/12/06	1	175.49	3	177.17	175.50	-2	26,928	-0.01%
2022/12/05	2	178.00	2	178.00	178.00	0	27,113	0.00%
2022/12/02	49	177.02	11	176.50	176.50	38	27,347	0.14%
2022/12/01	7	177.51	24	179.02	175.50	-17	27,536	-0.06%
2022/11/30	19	168.05	4	168.88	168.50	15	27,497	0.05%
2022/11/29	3	165.67	2	165.50	165.50	1	27,732	0.00%
2022/11/28	13	167.58	13	168.50	168.50	0	28,144	0.00%
2022/11/25	33	171.09	21	167.98	167.50	12	28,344	0.04%
2022/11/24	28	170.23	36.1	170.62	172.00	-8.1	28,350	-0.03%
2022/11/23	14	168.46	10	163.50	163.50	4	28,343	0.01%
2022/11/22	30	162.15	31	162.81	166.50	-1	28,707	0.00%
2022/11/21	12	166.71	12	164.33	164.00	0	29,182	0.00%
2022/11/18	25.1	171.68	10	166.00	166.00	15	29,702	0.05%
2022/11/17	21	167.60	22	169.27	170.50	-1	29,817	0.00%
2022/11/16	22	166.59	22	166.36	167.00	0	30,017	0.00%
2022/11/15	52	165.12	24	165.15	167.00	28	30,214	0.09%
2022/11/14	87	162.87	15	162.93	163.50	72	30,634	0.24%
2022/11/11	12	161.38	14	157.46	156.50	-2	31,097	-0.01%
2022/11/10	5	150.60	4	150.00	150.50	1	30,971	0.00%
2022/11/09	37	151.65	41	151.83	150.50	-4	31,293	-0.01%
2022/11/08	22	152.09	21	149.45	147.00	1	31,812	0.00%
2022/11/07	29	147.41	31	149.55	149.00	-2	32,171	-0.01%
2022/11/04	19	142.89	16	142.28	142.50	3	31,967	0.01%
2022/11/03	17	144.76	12	144.29	144.00	5	31,985	0.02%
2022/11/02	19	146.08	21	146.26	145.50	-2	32,066	-0.01%
2022/11/01	23	143.96	26	145.08	146.50	-3	32,164	-0.01%
2022/10/31	25	142.88	23	142.87	142.00	2	32,256	0.01%
2022/10/28	19	140.32	30	140.88	139.50	-11	32,356	-0.03%
2022/10/27	35	136.36	29	137.47	138.00	6	31,865	0.02%
2022/10/26	24	135.40	14	133.61	133.50	10	31,835	0.03%
2022/10/25	37	133.55	40	134.11	139.50	-3	31,506	-0.01%
2022/10/24	2	130.75	41	134.18	134.50	-39	31,060	-0.13%
2022/10/21	23	125.57	23	123.17	122.50	0	31,495	0.00%
2022/10/20	24	125.00	25	125.50	127.00	-1	32,320	0.00%
2022/10/19	78	131.18	48	129.55	125.00	30	32,200	0.09%
2022/10/18	40	132.21	40	129.81	130.50	0	32,249	0.00%
2022/10/17	33	128.86	29	130.16	131.50	4	32,783	0.01%
2022/10/14	15	124.60	21	125.74	130.00	-6	33,031	-0.02%
2022/10/13	11	124.00	26	121.96	118.50	-15	33,153	-0.05%
2022/10/12	15	122.97	10	124.20	122.00	5	33,056	0.02%
2022/10/11	23	128.85	24.2	128.27	127.00	-1.2	33,018	0.00%
2022/10/07	32	137.56	29	136.79	136.50	3	32,849	0.01%
2022/10/06	41	136.54	43	137.26	140.00	-2	32,872	-0.01%
2022/10/05	23	139.98	23	135.61	133.50	0	32,704	0.00%
2022/10/04	16	138.59	12	137.83	137.50	4	32,381	0.01%
2022/10/03	29	135.14	31	136.82	135.50	-2	32,180	-0.01%
2022/09/30	23	128.17	23	124.74	134.00	0	32,572	0.00%
2022/09/29	21	131.00	36	128.24	127.00	-15	32,663	-0.05%
2022/09/28	13	131.31	40	130.56	127.50	-27	32,739	-0.08%
2022/09/27	19	135.45	12	134.75	134.50	7	32,704	0.02%
2022/09/26	10	144.00	11	136.00	136.00	-1	32,637	0.00%
2022/09/23	39.2	153.04	35	151.36	145.50	4.2	32,650	0.01%
2022/09/22	26	149.69	28	151.50	156.00	-2	32,479	-0.01%
2022/09/21	26	152.56	26	152.75	152.50	0	32,515	0.00%
2022/09/20	20	153.75	20	153.00	152.00	0	32,776	0.00%
2022/09/19	16	154.13	12	154.00	152.50	4	32,932	0.01%
2022/09/16	38	157.05	25	153.76	153.50	13	33,125	0.04%
2022/09/15	15	168.10	10	161.00	161.00	5	33,151	0.02%
2022/09/14	14.1	169.76	9	170.06	169.50	5.1	33,183	0.02%
2022/09/13	14	176.00	14	177.21	176.00	0	33,222	0.00%
2022/09/12	24	178.79	18	174.14	173.00	6	33,278	0.02%
2022/09/08	30	174.58	30	175.63	175.50	0	33,482	0.00%
2022/09/07	6	176.17	6	177.83	176.00	0	33,488	0.00%
2022/09/06	14	180.39	17	175.76	175.50	-3	33,699	-0.01%
2022/09/05	7	183.64	6	180.25	179.50	1	33,603	0.00%
2022/09/02	18	185.61	17	187.82	188.00	1	33,488	0.00%
2022/09/01	11.1	184.26	6	180.75	181.00	5.1	33,293	0.02%
2022/08/31	13	188.23	12	187.42	187.00	1	33,223	0.00%
2022/08/30	20	189.80	14	190.18	188.50	6	33,343	0.02%
2022/08/29	34	183.46	20	187.88	190.00	14	33,178	0.04%
2022/08/26	16.2	199.49	14	192.64	191.00	2.2	33,079	0.01%
2022/08/25	57	192.91	57	194.64	195.00	0	32,887	0.00%
2022/08/24	27	190.52	25	186.60	186.00	2	32,679	0.01%
2022/08/23	33	185.85	31	186.94	190.50	2	32,474	0.01%
2022/08/22	21	191.36	20	187.58	186.00	1	32,316	0.00%
2022/08/19	20.1	193.45	18	193.14	189.50	2.1	32,358	0.01%
2022/08/18	28	180.11	31	181.48	189.00	-3	31,931	-0.01%
2022/08/17	16	177.38	17	178.18	175.50	-1	31,262	0.00%
2022/08/16	19	176.92	30	177.00	175.50	-11	31,269	-0.04%
2022/08/15	30	175.22	26	177.04	178.00	4	31,286	0.01%
2022/08/12	19	161.16	26	160.67	170.50	-7	30,694	-0.02%
2022/08/11	31	155.60	33	155.35	155.00	-2	30,349	-0.01%
2022/08/10	4	150.25	1	150.00	149.00	3	30,681	0.01%
2022/08/09	4	154.75	3	154.83	154.50	1	30,843	0.00%
2022/08/08	9	156.72	6	154.67	154.50	3	31,057	0.01%
2022/08/05	30	155.75	32	155.84	159.50	-2	31,147	-0.01%
2022/08/04	19	147.74	5	147.90	149.00	14	31,240	0.04%
2022/08/03	14	149.61	14	149.75	148.50	0	31,290	0.00%
2022/08/02	2	149.50	2	148.75	151.50	0	31,482	0.00%
2022/08/01	6	155.08	4	154.13	153.00	2	31,442	0.01%
2022/07/29	36	159.18	42	157.24	156.00	-6	31,376	-0.02%
2022/07/28	37	161.15	38	161.93	155.50	-1	31,475	0.00%
2022/07/27	62	165.85	51	169.06	163.00	11	30,798	0.04%
2022/07/26	13	180.38	14	178.00	177.50	-1	29,889	0.00%
2022/07/25	22	179.30	15	180.33	181.50	7	29,826	0.02%
2022/07/22	33	183.35	32	182.22	180.50	1	29,766	0.00%
2022/07/21	43	170.60	43	175.80	179.00	0	29,265	0.00%
2022/07/20	7	160.43	8	162.44	163.00	-1	28,744	0.00%
2022/07/19	7	158.00	7	154.29	154.00	0	28,522	0.00%
2022/07/18	18	157.75	14.3	158.85	158.00	3.7	28,377	0.01%
2022/07/15	6	151.67	6	154.42	152.50	0	28,062	0.00%
2022/07/14	17	146.50	21	149.52	150.00	-4	28,107	-0.01%
2022/07/13	17	152.85	17	153.21	146.50	0	27,985	0.00%
2022/07/12	15	159.33	25	152.00	150.00	-10	28,075	-0.04%
2022/07/11	8	167.19	13	163.15	162.00	-5	28,455	-0.02%
2022/07/08	51.3	166.75	50	169.08	165.00	1.3	28,630	0.00%
2022/07/07	16	164.75	7.2	166.30	174.00	8.9	28,007	0.03%
2022/07/06	3.1	159.59	2	159.75	160.50	1.1	27,834	0.00%
2022/07/05	2	168.00	5	170.60	174.00	-3	27,750	-0.01%
2022/07/04	1	170.00	1	172.00	172.50	0	27,851	0.00%
2022/07/01	33.1	182.03	22	181.07	172.00	11.1	27,944	0.04%
2022/06/30	9	187.28	54	188.30	191.00	-45	27,826	-0.16%
2022/06/29	15	190.97	20	193.90	194.50	-5	27,816	-0.02%
2022/06/28	12	192.08	11	188.82	190.00	1	27,790	0.00%
2022/06/27	8	197.19	9	198.72	198.00	-1	28,067	0.00%
2022/06/24	23	187.83	23	189.48	187.50	0	28,540	0.00%
2022/06/23	34	188.62	32	190.45	190.00	2	28,676	0.01%
2022/06/22	8	199.92	6	193.67	186.50	2	28,328	0.01%
2022/06/21	13	205.31	12	207.21	207.00	1	28,133	0.00%
2022/06/20	26	205.40	27.5	205.33	201.50	-1.5	28,206	-0.01%
2022/06/17	23	211.26	26.2	209.27	209.00	-3.2	28,277	-0.01%
2022/06/16	24	223.23	32	220.81	214.50	-8	28,039	-0.03%
2022/06/15	6	231.67	14	230.75	228.50	-8	28,074	-0.03%
2022/06/14	21	226.07	18.5	225.78	225.50	2.5	28,220	0.01%
2022/06/13	19	219.24	16	224.28	226.00	3	28,523	0.01%
2022/06/10	17	218.59	24	221.94	225.50	-7	29,039	-0.02%
2022/06/09	26.1	224.13	32	223.48	224.00	-5.9	29,291	-0.02%
2022/06/08	10	230.50	10	222.50	222.50	0	29,488	0.00%
2022/06/07	4.1	225.37	3	227.83	228.50	1.1	30,017	0.00%
2022/06/06	8.2	225.30	12	226.71	231.50	-3.8	30,785	-0.01%
2022/06/02	29.2	231.90	8	234.56	226.00	21.2	31,348	0.07%
2022/06/01	27	243.48	24	242.17	238.00	3	31,717	0.01%
2022/05/31	28	239.59	28	239.20	240.50	0	31,931	0.00%
2022/05/30	13	240.77	14	240.96	242.00	-1	32,963	0.00%
2022/05/27	40.1	236.16	37	239.24	231.00	3.1	33,710	0.01%
2022/05/26	33.2	244.51	31	248.29	238.50	2.2	34,303	0.01%
2022/05/25	16	251.72	18	253.94	255.00	-2	34,805	-0.01%
2022/05/24	14.2	255.64	93	250.38	250.00	-78.8	35,532	-0.22%
2022/05/23	16	272.66	7	259.43	257.50	9	36,322	0.02%
2022/05/20	34	269.25	39	269.09	269.50	-5	36,532	-0.01%
2022/05/19	22.1	264.07	14	265.61	269.50	8.1	36,484	0.02%
2022/05/18	30.1	266.82	44	267.06	268.00	-13.9	36,532	-0.04%
2022/05/17	29	252.62	29	253.12	255.00	0	36,520	0.00%
2022/05/16	25	261.60	23	259.89	252.50	2	37,163	0.01%
2022/05/13	15	261.63	13	257.92	257.00	2	37,394	0.01%
2022/05/12	38	258.18	37	255.57	254.50	1	37,471	0.00%
2022/05/11	20	249.68	18	253.08	257.50	2	37,788	0.01%
2022/05/10	19	240.95	21	250.74	255.00	-2	37,985	-0.01%
2022/05/09	25	259.84	23	249.91	246.50	2	38,497	0.01%
2022/05/06	20	276.02	14	272.61	272.00	6	38,829	0.02%
2022/05/05	21	276.43	20.1	279.77	286.00	0.9	38,763	0.00%
2022/05/04	14	265.61	12	262.63	262.50	2	38,558	0.01%
2022/05/03	31	264.56	31	264.97	264.50	0	38,787	0.00%
2022/04/29	28	265.29	23	261.54	260.50	5	38,955	0.01%
2022/04/28	14	249.57	14	257.75	260.00	0	38,880	0.00%
2022/04/27	16	240.09	18	247.25	252.50	-2	38,898	-0.01%
2022/04/26	12	252.21	13	244.50	242.50	-1	38,817	0.00%
2022/04/25	14	253.25	14	249.57	248.50	0	39,070	0.00%
2022/04/22	12	266.54	12	266.83	267.50	0	39,245	0.00%
2022/04/21	17	276.12	15	274.70	275.00	2	39,660	0.01%
2022/04/20	19	271.05	19	275.21	276.50	0	39,824	0.00%
2022/04/19	15	275.60	14	269.14	268.50	1	39,943	0.00%
2022/04/18	23	265.54	27	268.30	272.50	-4	40,018	-0.01%
2022/04/15	17.1	264.24	17	264.41	265.50	0.1	40,260	0.00%
2022/04/14	18	286.86	18	282.22	281.50	0	40,341	0.00%
2022/04/13	14	286.57	14	289.07	289.50	0	40,256	0.00%
2022/04/12	23	283.48	23.1	283.43	281.50	-0.1	40,177	0.00%
2022/04/11	18	294.20	21	282.31	281.00	-3	39,911	-0.01%
2022/04/08	14	302.50	19.1	300.25	301.50	-5.1	39,727	-0.01%
2022/04/07	27	310.76	18	298.53	296.00	9	39,457	0.02%
2022/04/06	12	305.50	113	315.15	317.00	-101	39,182	-0.26%	大賣/鉅額交易
2022/04/01	121	305.17	17	302.97	312.00	104	39,128	0.27%	大買/鉅額交易
2022/03/31	9	310.56	6	305.92	305.50	3	39,374	0.01%
2022/03/30	19	319.74	5	327.20	312.50	14	39,541	0.04%
2022/03/29	19	313.32	120	318.89	322.50	-101	39,675	-0.25%	大賣/鉅額交易
2022/03/28	8	305.94	8	304.81	311.00	0	40,065	0.00%
2022/03/25	3	295.00	6.1	295.48	296.00	-3.1	40,418	-0.01%
2022/03/24	8	285.44	6.1	287.51	287.50	2	40,965	0.00%
2022/03/23	11	293.23	16	293.72	284.00	-5	42,365	-0.01%
2022/03/22	3	285.34	8	285.75	282.00	-5	42,972	-0.01%
2022/03/21	10	279.35	8	280.06	274.50	2	43,100	0.00%
2022/03/18	26.1	274.44	11	273.05	273.00	15.1	43,130	0.04%
2022/03/17	9	272.67	20	270.55	275.00	-11	42,942	-0.03%
2022/03/16	13	261.49	9	257.11	255.00	4	42,428	0.01%
2022/03/15	31	278.18	20	262.03	260.50	11	42,269	0.03%
2022/03/14	14	292.38	14	290.32	286.00	0	42,126	0.00%
2022/03/11	16	281.65	16	284.63	287.00	0	41,766	0.00%
2022/03/10	22	284.02	23	282.46	281.00	-1	41,630	0.00%
2022/03/09	17	287.21	15	289.10	275.00	2	41,146	0.00%
2022/03/08	17	289.44	19	286.32	273.50	-2	40,380	0.00%
2022/03/07	18	280.83	23	285.98	287.50	-5	39,594	-0.01%
2022/03/04	13.2	299.47	19	297.66	288.00	-5.8	39,069	-0.01%
2022/03/03	122	314.50	120	317.21	312.00	2	38,732	0.01%	大買/大賣/
2022/03/02	117	295.46	111	295.96	307.00	6	37,914	0.02%	大買/大賣/
2022/03/01	117	285.03	16	294.25	299.50	101	37,091	0.27%	大買/鉅額交易
2022/02/25	25	260.12	32	264.47	272.50	-7	36,252	-0.02%
2022/02/24	23	245.72	133	247.84	248.00	-110	35,583	-0.31%	大賣/鉅額交易
2022/02/23	20	246.23	34	246.25	245.00	-14	34,753	-0.04%
2022/02/22	116	239.37	18	236.36	233.50	98	33,923	0.29%	大買/
2022/02/21	12	233.29	12	237.58	239.00	0	33,503	0.00%
2022/02/18	18	234.89	18	236.31	238.50	0	33,774	0.00%
2022/02/17	35	237.40	11	234.27	233.00	24	33,898	0.07%
2022/02/16	21	243.62	17	245.85	243.00	4	33,682	0.01%
2022/02/15	16	235.44	14	238.96	232.00	2	33,336	0.01%
2022/02/14	13	234.88	5	236.80	231.00	8	33,092	0.02%
2022/02/11	24	241.08	132.5	246.05	244.00	-108.5	33,159	-0.33%	大賣/鉅額交易
2022/02/10	121	240.76	28.5	238.26	234.00	92.5	32,875	0.28%	大買/
2022/02/09	124.4	228.04	125	236.50	236.50	-0.6	32,706	0.00%	大買/大賣/
2022/02/08	9	215.22	119	226.53	224.00	-110	32,424	-0.34%	大賣/鉅額交易
2022/02/07	13	199.65	6	207.42	209.50	7	32,386	0.02%
2022/01/26	10	208.00	10	199.50	199.50	0	32,810	0.00%
2022/01/24	12.1	215.33	11	213.27	213.50	1.1	33,695	0.00%
2022/01/21	111	216.00	10	216.00	216.00	101	34,692	0.29%	大買/鉅額交易
2022/01/20	1	216.00	105	216.50	219.00	-104	35,430	-0.29%	大賣/鉅額交易
2022/01/19	119	210.67	17	212.65	215.00	102	36,018	0.28%	大買/鉅額交易
2022/01/18	15	217.80	20.3	213.04	209.00	-5.3	36,701	-0.01%
2022/01/17	13	212.19	17	214.09	214.50	-4	37,392	-0.01%
2022/01/14	17	200.91	29	204.24	213.00	-12	37,851	-0.03%
2022/01/13	5	195.50	5.7	199.90	200.50	-0.7	38,128	0.00%
2022/01/12	13	205.12	10	200.50	200.50	3	38,678	0.01%
2022/01/11	11.3	204.36	13	200.00	199.00	-1.7	39,898	0.00%
2022/01/10	16.1	204.74	10	206.03	207.00	6.1	40,656	0.01%
2022/01/07	3.7	210.87	2	211.75	199.00	1.7	41,496	0.00%
2022/01/06	18	210.03	1	211.00	211.00	17	41,693	0.04%
2022/01/05	2	219.75	0	0.00	218.50	2	42,783	0.00%
2022/01/04	3	227.33	3	229.50	221.00	0	44,346	0.00%
2022/01/03	4	228.50	0	226.99	226.00	4	44,732	0.01%
2021/12/30	1	232.50	3	239.00	239.00	-2	44,982	0.00%
2021/12/29	16	240.78	14	238.21	238.00	2	44,942	0.00%
2021/12/28	3	238.52	11.4	242.90	245.50	-8.3	45,334	-0.02%
2021/12/27	22	249.32	4	243.63	238.50	18	45,452	0.04%
2021/12/24	4	246.25	15	248.76	249.00	-11	45,182	-0.02%
2021/12/23	8	247.69	11	248.64	243.00	-3	45,107	-0.01%
2021/12/22	21.2	244.85	11	244.86	243.00	10.2	44,945	0.02%
2021/12/21	21	225.43	31.5	230.30	238.50	-10.5	44,416	-0.02%
2021/12/20	34.2	228.52	32	219.34	217.00	2.2	43,896	0.01%
2021/12/17	33.2	222.91	28	223.20	225.50	5.2	43,928	0.01%
2021/12/16	1.2	209.92	104	207.77	217.50	-102.8	42,868	-0.24%	大賣/鉅額交易
2021/12/15	3	184.67	15.3	196.75	198.00	-12.3	42,239	-0.03%
2021/12/14	3	186.17	0	0.00	180.00	3	42,330	0.01%
2021/12/13	0	0.00	2.3	192.70	194.00	-2.3	43,128	-0.01%
2021/12/10	4	188.50	0	0.00	187.50	4	43,465	0.01%
2021/12/09	117	195.33	13	188.50	188.50	104	44,281	0.23%	大買/鉅額交易
2021/12/08	2	186.75	29	190.81	194.50	-27	44,790	-0.06%
2021/12/07	2	177.98	55	177.49	177.00	-53	44,992	-0.12%
2021/12/06	11.1	178.33	0	0.00	178.50	11.1	45,320	0.02%
2021/12/03	9	192.44	25	191.14	190.00	-16	45,555	-0.04%
2021/12/02	3	186.83	0	0.00	184.50	3	45,714	0.01%
2021/12/01	7	180.50	2	181.75	187.00	5	45,984	0.01%
2021/11/30	6	186.67	4	187.63	186.00	2	46,512	0.00%
2021/11/29	3	176.50	2	179.75	183.00	1	47,677	0.00%
2021/11/26	3	179.83	3	179.00	182.00	0	48,042	0.00%
2021/11/25	14	178.79	1	179.45	176.50	13	47,917	0.03%
2021/11/24	2.1	179.25	34	177.84	179.00	-31.9	47,883	-0.07%
2021/11/23	0.3	184.12	0	0.00	184.50	0.3	48,613	0.00%
2021/11/19	7	188.85	0	0.00	190.50	7	48,565	0.01%
2021/11/18	4	200.00	2	196.25	196.00	2	48,409	0.00%
2021/11/17	0	200.00	5	202.50	206.00	-5	48,307	-0.01%
2021/11/16	109	200.13	104	196.23	193.50	5	47,897	0.01%	大買/大賣/
2021/11/15	4	196.75	2	197.00	198.50	2	47,378	0.00%
2021/11/12	9	201.56	10	200.85	189.00	-1	47,110	0.00%
2021/11/11	5	190.91	5	193.10	191.00	0	46,520	0.00%
2021/11/10	7.1	190.95	10	191.80	194.00	-2.9	46,153	-0.01%
2021/11/09	11	185.32	8	184.00	181.00	3	45,662	0.01%
2021/11/08	19.1	187.23	11	187.05	181.00	8.1	45,141	0.02%
2021/11/05	7	187.56	18.1	194.04	197.00	-11	44,724	-0.02%
2021/11/04	26	194.63	26	193.58	190.50	0	44,059	0.00%
2021/11/03	12.1	194.61	102	209.92	193.50	-89.9	43,471	-0.21%	大賣/
2021/11/02	5.1	211.86	10	204.25	205.50	-4.9	43,072	-0.01%
2021/11/01	13	213.00	15.1	210.84	210.00	-2.1	42,405	0.00%
2021/10/29	13	205.84	12.7	203.54	201.00	0.3	41,622	0.00%
2021/10/28	7	189.36	4	195.38	196.50	3	40,311	0.01%
2021/10/27	14	171.57	33	175.88	179.00	-19	39,421	-0.05%
2021/10/26	8	170.69	18	170.97	163.00	-10	38,611	-0.03%
2021/10/25	21.1	171.77	24	173.67	176.00	-2.9	37,727	-0.01%
2021/10/22	19	158.08	26.1	161.71	166.50	-7.1	36,525	-0.02%
2021/10/21	15	153.90	18	153.92	151.50	-3	35,522	-0.01%
2021/10/20	25	149.48	25	150.64	153.50	0	34,614	0.00%
2021/10/19	26	147.73	25	149.50	147.50	1	33,683	0.00%
2021/10/18	15	140.90	17	141.15	141.00	-2	32,110	-0.01%
2021/10/15	29.1	134.75	39.3	135.40	143.00	-10.2	31,001	-0.03%
2021/10/14	12	130.67	31	131.19	130.00	-19	29,551	-0.06%
2021/10/13	221	133.04	31	135.53	131.50	190	28,779	0.66%	大買/鉅額交易
2021/10/12	53	131.53	24	132.60	133.00	29	27,418	0.11%
2021/10/08	3	124.00	14.2	127.43	130.00	-11.2	25,623	-0.04%
2021/10/07	1	111.50	28	116.21	118.50	-27	25,160	-0.11%
2021/10/06	12.3	110.67	15	108.53	108.00	-2.7	25,003	-0.01%
2021/10/05	54	109.56	51	110.28	112.00	3	25,354	0.01%
2021/10/04	7	110.57	12	110.21	109.00	-5	25,273	-0.02%
2021/10/01	11	109.82	5	108.20	107.50	6	25,585	0.02%
2021/09/30	14	115.54	9	115.44	115.00	5	25,583	0.02%
2021/09/29	27.1	115.47	8	114.94	115.00	19.1	25,693	0.07%
2021/09/28	8	117.75	19	118.37	120.50	-11	25,254	-0.04%
2021/09/27	6	116.83	10.4	117.80	114.50	-4.4	24,602	-0.02%
2021/09/24	23	119.04	18	119.53	118.00	5	24,250	0.02%
2021/09/23	13	114.12	18.1	113.56	115.50	-5.1	23,388	-0.02%
2021/09/22	11.1	108.92	0.5	110.00	106.00	10.6	23,034	0.05%
2021/09/17	21	113.43	22	114.00	114.00	-1	22,693	0.00%
2021/09/16	32.1	115.03	21	115.40	112.50	11.1	22,132	0.05%
2021/09/15	9	110.83	12	111.79	111.50	-3	21,085	-0.01%
2021/09/14	20	110.33	46.2	110.69	115.00	-26.2	20,608	-0.13%
2021/09/13	36	110.64	21	111.10	109.00	15	19,661	0.08%
2021/09/10	14	103.07	40.1	107.22	110.50	-26.1	18,802	-0.14%
2021/09/09	22	100.07	20	99.37	100.50	2	18,216	0.01%
2021/09/08	37	97.35	25	98.81	93.40	12	17,894	0.07%
2021/09/07	21	99.59	202	106.24	98.30	-181	17,543	-1.03%	大賣/鉅額交易
2021/09/06	213	112.44	10.2	112.76	109.00	202.8	17,535	1.16%	大買/鉅額交易
2021/09/03	37	111.49	33	113.02	110.00	4	17,809	0.02%
2021/09/02	28	110.54	35	112.60	109.00	-7	17,265	-0.04%
2021/09/01	3	106.50	39	105.15	109.00	-36	15,914	-0.23%
2021/08/31	20	99.05	1.3	99.22	99.20	18.7	15,298	0.12%
2021/08/30	7	103.29	8	103.69	103.00	-1	15,046	-0.01%
2021/08/27	73	106.62	46	106.60	103.50	27	15,000	0.18%
2021/08/26	0	0.00	34	102.33	104.00	-34	14,197	-0.24%
2021/08/25	6.1	95.27	2.1	95.11	94.80	4.1	14,015	0.03%
2021/08/24	21.2	96.06	18.1	96.55	94.30	3.1	14,283	0.02%
2021/08/23	8	94.80	19	95.98	94.40	-11	14,264	-0.08%
2021/08/20	21	90.84	20	91.46	90.90	1	14,185	0.01%
2021/08/19	3	90.17	2	87.75	86.20	1	14,118	0.01%
2021/08/18	6	87.05	5	87.92	89.80	1	14,353	0.01%
2021/08/17	2	89.56	3	87.63	86.70	-1	14,560	-0.01%
2021/08/16	2	91.40	3	91.60	92.40	-1	14,540	-0.01%
2021/08/13	11	93.96	2	91.85	92.10	9	14,543	0.06%
2021/08/12	1	95.40	0	0.00	95.40	1	14,571	0.01%
2021/08/11	11.1	95.52	5.1	98.00	97.10	6	14,663	0.04%
2021/08/10	7	97.77	0	0.00	97.30	7	14,664	0.05%
2021/08/09	3	97.10	3	98.80	98.80	0	14,657	0.00%
2021/08/06	13.2	99.80	11	99.39	99.30	2.2	14,668	0.02%
2021/08/05	0	106.00	0	0.00	106.00	0	14,479	0.00%
2021/08/04	8	110.38	12	110.58	108.50	-4	14,651	-0.03%
2021/08/03	14	113.35	3	113.00	114.50	11	14,710	0.07%
2021/08/02	2	110.00	0	0.00	112.00	2	14,752	0.01%
2021/07/30	3.5	114.07	8	114.00	112.50	-4.5	14,891	-0.03%
2021/07/29	12	108.58	5	106.40	108.00	7	14,903	0.05%
2021/07/28	7	105.85	1	106.00	105.00	6	15,093	0.04%
2021/07/27	12	118.13	18	119.06	116.50	-6	15,783	-0.04%
2021/07/26	10	118.10	2	120.50	121.50	8	16,255	0.05%
2021/07/23	10	112.20	0.2	115.00	112.50	9.8	17,371	0.06%
2021/07/22	0	0.00	18	115.64	118.50	-18	18,178	-0.10%
2021/07/21	29	109.78	2	109.00	110.00	27	18,336	0.15%
2021/07/20	6	110.68	0	0.00	111.50	6	18,661	0.03%
2021/07/19	0.2	117.00	3	116.00	118.00	-2.8	18,678	-0.02%
2021/07/16	0	108.50	2	108.50	109.00	-2	18,767	-0.01%
2021/07/15	0.1	106.50	8	107.69	109.00	-8	18,898	-0.04%
2021/07/14	4	110.13	7.6	112.34	114.00	-3.6	18,999	-0.02%
2021/07/13	24.2	113.08	6.1	113.20	111.00	18.1	18,915	0.10%
2021/07/12	7	113.64	5	110.00	110.50	2	18,689	0.01%
2021/07/09	7	99.79	18	103.94	106.50	-11	18,206	-0.06%
2021/07/08	20	94.71	17	96.95	97.10	3	18,020	0.02%
2021/07/07	0	0.00	16.1	89.27	91.80	-16.1	17,495	-0.09%
2021/07/06	41	84.95	27	84.05	83.50	14	17,327	0.08%
2021/07/05	2	84.20	36	83.04	85.40	-34	17,067	-0.20%
2021/07/02	1	77.60	2	74.20	77.70	-1	16,992	-0.01%
2021/07/01	11.1	75.04	0	0.00	74.00	11.1	17,167	0.06%
2021/06/30	4.1	75.58	4	75.60	76.10	0.1	17,153	0.00%
2021/06/29	15	76.92	17	78.39	75.50	-2	17,130	-0.01%
2021/06/25	2	75.60	1	77.60	75.60	1	16,899	0.01%
2021/06/23	2	76.70	6	77.73	76.70	-4	16,816	-0.02%
2021/06/22	0	0.00	6	76.03	74.80	-6	16,677	-0.04%
2021/06/21	0	0.00	13	75.92	75.20	-13	16,606	-0.08%
2021/06/18	6	77.80	3	76.73	76.30	3	16,489	0.02%
2021/06/16	7	75.17	1	76.70	75.10	6	16,105	0.04%
2021/06/15	17	76.74	0.6	77.50	78.10	16.4	15,932	0.10%
2021/06/11	6	76.92	25.5	77.87	78.10	-19.5	15,368	-0.13%
2021/06/10	0.1	70.80	5	71.90	71.00	-4.9	14,589	-0.03%
2021/06/09	0	0.00	6.2	69.92	69.80	-6.2	14,417	-0.04%
2021/06/08	0	0.00	0.3	70.90	71.40	-0.3	14,302	0.00%
2021/06/07	0	0.00	3.2	71.09	71.10	-3.2	14,221	-0.02%
2021/06/04	17	69.86	13	71.78	69.10	4	14,091	0.03%
2021/06/03	1	70.60	7	70.40	70.80	-6	13,914	-0.04%
2021/06/02	1.3	68.70	3	69.50	69.00	-1.7	13,719	-0.01%
2021/06/01	15	69.70	13.5	69.51	69.40	1.5	13,598	0.01%
2021/05/31	7	68.40	12	68.66	68.40	-5	13,283	-0.04%
2021/05/28	11.2	67.25	5	67.60	67.50	6.2	13,129	0.05%
2021/05/27	10.4	66.60	7	66.23	65.60	3.4	13,009	0.03%
2021/05/26	20	66.24	3	68.17	66.30	17	12,918	0.13%
2021/05/25	10	65.06	44	66.61	67.50	-34	12,631	-0.27%
2021/05/24	6	61.50	11	61.95	61.40	-5	12,312	-0.04%
2021/05/21	20.2	60.69	8	59.99	59.80	12.2	12,295	0.10%
2021/05/20	8	59.09	9	60.19	58.80	-1	12,298	-0.01%
2021/05/19	1	59.50	0	0.00	58.20	1	12,244	0.01%
2021/05/18	0	0.00	1	58.20	58.50	-1	12,109	-0.01%
2021/05/14	0	0.00	1	58.20	57.60	-1	11,963	-0.01%
2021/05/13	11	60.13	4	60.00	59.50	7	11,838	0.06%
2021/05/12	0	0.00	8	57.35	59.40	-8	11,728	-0.07%
2021/05/11	5.3	62.19	5	63.30	63.30	0.3	11,444	0.00%
2021/05/10	2.2	65.92	0	0.00	66.90	2.2	11,262	0.02%
2021/05/07	17	69.02	0	0.00	68.00	17	11,214	0.15%
2021/05/06	9.2	67.19	0	0.00	67.00	9.2	11,047	0.08%
2021/05/05	13.8	68.14	1.1	70.06	66.50	12.7	10,896	0.12%
2021/05/04	6.1	69.50	5	71.32	73.80	1.1	10,606	0.01%
2021/05/03	18.1	71.01	4	69.40	69.80	14.1	10,416	0.14%
2021/04/29	40	71.90	60	73.42	74.50	-20	10,415	-0.19%
2021/04/28	468	67.69	30.1	67.40	67.80	437.9	9,319	4.70%	大買/鉅額交易
2021/04/27	2	60.50	19	61.56	61.70	-17	8,510	-0.20%
2021/04/26	16	61.17	25	61.52	62.60	-9	8,303	-0.11%
2021/04/23	12	57.78	2	57.80	58.80	10	7,967	0.13%
2021/04/22	8	57.99	9	59.12	56.50	-1	8,021	-0.01%
2021/04/21	14	59.66	1	59.80	58.70	13	7,949	0.16%
2021/04/19	5	59.86	33	59.61	59.00	-28	7,977	-0.35%
2021/04/16	5	58.68	0	0.00	59.50	5	7,882	0.06%
2021/04/15	5	56.40	9	58.00	59.30	-4	7,719	-0.05%
2021/04/14	14	57.11	3	58.47	56.40	11	7,561	0.15%
2021/04/13	6	58.25	11	59.15	57.90	-5	7,244	-0.07%
2021/04/12	4	57.85	7	58.41	56.90	-3	6,962	-0.04%
2021/04/09	24	59.09	14	58.11	57.50	10	6,837	0.15%
2021/04/08	11	56.61	10	56.96	57.20	1	6,536	0.02%
2021/04/07	18	55.98	15	55.67	57.40	3	6,373	0.05%
2021/04/06	8	53.56	7	53.40	53.40	1	6,225	0.02%
2021/04/01	0	0.00	1	52.20	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	2	53.00	52.10	-2	6,248	-0.03%
2021/03/30	1	51.70	0	0.00	52.40	1	6,224	0.02%
2021/03/23	1	51.00	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	0.00	8	51.70	51.40	-8	6,455	-0.12%
2021/03/19	5	50.70	0	0.00	51.00	5	6,639	0.08%
2021/03/18	0	0.00	1	51.80	51.90	-1	6,650	-0.02%
2021/03/16	0	0.00	1	52.10	51.90	-1	6,770	-0.01%
2021/03/11	0	0.00	4	51.05	51.00	-4	7,576	-0.05%
2021/03/10	0	0.00	6	49.91	50.10	-6	8,052	-0.07%
2021/03/09	5	49.06	0	0.00	49.50	5	8,093	0.06%
2021/03/08	5	50.70	0	0.00	49.95	5	8,096	0.06%
2021/03/04	2	50.80	0	0.00	50.90	2	8,126	0.02%
2021/03/03	6	51.23	0	0.00	51.90	6	8,098	0.07%
2021/03/02	0	0.00	3	52.10	52.10	-3	8,061	-0.04%
2021/02/25	13	54.55	10	54.21	53.40	3	8,060	0.04%
2021/02/24	1	54.50	0	0.00	53.90	1	8,146	0.01%
2021/02/23	5	55.50	2	56.00	55.40	3	8,135	0.04%
2021/02/22	2	56.40	9	56.68	57.30	-7	8,151	-0.09%
2021/02/19	5	55.64	14	55.08	55.90	-9	8,006	-0.11%
2021/02/18	5	53.68	0	0.00	54.00	5	7,934	0.06%
2021/02/05	1	51.90	3	52.60	51.80	-2	7,883	-0.03%
2021/02/03	0	0.00	2	53.80	53.30	-2	7,823	-0.03%
2021/02/02	1	52.50	1	53.50	52.90	0	7,771	0.00%
2021/02/01	1	51.90	0	0.00	51.40	1	7,737	0.01%
2021/01/28	0	0.00	1.4	53.85	53.40	-1.4	7,537	-0.02%
2021/01/27	2	52.40	1	52.70	52.50	1	7,391	0.01%
2021/01/26	6	53.05	11	52.17	51.10	-5	7,215	-0.07%
2021/01/25	31	55.65	3	54.80	54.10	28	7,011	0.40%
2021/01/22	11	55.34	28	55.94	57.90	-17	6,417	-0.26%
2021/01/21	5	53.46	9	53.58	52.70	-4	5,889	-0.07%
2021/01/20	2	51.65	3	51.27	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	2	53.30	53.00	-2	5,727	-0.03%
2021/01/15	16	53.08	6	55.10	53.40	10	5,758	0.17%
2021/01/14	4	52.70	26.1	53.47	54.00	-22.1	5,626	-0.39%
2021/01/13	6	53.55	7	53.34	54.00	-1	5,539	-0.02%
2021/01/12	8	51.74	20	52.69	52.00	-12	5,405	-0.22%
2021/01/11	6	50.70	10	51.52	51.60	-4	5,245	-0.08%
2021/01/08	10	49.46	0	0.00	48.75	10	5,169	0.19%
2021/01/06	2	51.00	2	50.60	49.30	0	5,073	0.00%
2021/01/05	0	0.00	2	52.40	51.50	-2	4,950	-0.04%
2021/01/04	10	51.45	14	51.65	52.20	-4	4,891	-0.08%
2020/12/31	6	51.13	21	51.42	50.90	-15	4,803	-0.31%
2020/12/30	7	51.43	2	51.50	51.50	5	4,777	0.10%
2020/12/29	46	52.68	33	52.07	51.90	13	4,740	0.27%
2020/12/28	11	49.92	2	51.10	51.80	9	4,581	0.20%
2020/12/24	0	0.00	5.5	51.27	51.00	-5.5	4,432	-0.12%
2020/12/22	5	51.00	5	51.10	49.65	0	4,331	0.00%
2020/12/21	0	0.00	1	49.10	49.20	-1	4,222	-0.02%
2020/12/17	2	50.10	0	0.00	49.80	2	4,147	0.05%
2020/12/15	4	50.20	4	52.65	50.40	0	4,083	0.00%
2020/12/14	1	50.20	1	51.00	50.50	0	3,880	0.00%
2020/12/11	0	0.00	5	51.10	49.50	-5	3,852	-0.13%
2020/12/10	7	51.03	2	51.30	50.70	5	3,835	0.13%
2020/12/09	8	51.71	3	51.57	51.70	5	3,743	0.13%
2020/12/08	2	52.85	1	52.90	52.70	1	3,599	0.03%
2020/12/07	67	55.32	33	54.88	55.40	34	3,438	0.99%
2020/12/04	2	52.70	73	51.82	53.40	-71	2,870	-2.47%
2020/12/03	1	49.15	0	0.00	48.55	1	2,374	0.04%
2020/12/02	0	0.00	7	48.82	48.50	-7	2,332	-0.30%
2020/12/01	2	47.40	0	0.00	48.00	2	2,300	0.09%
2020/11/30	0	0.00	6	48.23	47.95	-6	2,292	-0.26%
2020/11/26	3	46.42	1	46.30	46.60	2	2,249	0.09%
2020/11/25	0	0.00	3	46.27	46.05	-3	2,250	-0.13%
2020/11/24	1.2	47.08	0	0.00	47.00	1.2	2,210	0.06%
2020/11/23	9	47.42	4	47.84	47.65	5	2,171	0.23%
2020/11/20	2	46.05	1	46.05	46.05	1	2,028	0.05%
2020/11/19	3	46.17	3	45.18	45.35	0	1,985	0.00%
2020/11/18	1	45.60	2	45.60	45.50	-1	1,872	-0.05%
2020/11/13	0.1	44.00	1	44.20	44.35	-0.9	1,879	-0.05%
2020/11/10	8	43.68	3	43.90	43.85	5	1,890	0.26%
2020/11/09	0	0.00	3	43.55	43.60	-3	1,877	-0.16%
2020/11/06	3	42.60	0	0.00	42.50	3	1,872	0.16%
2020/11/03	0	0.00	1	41.25	41.25	-1	1,959	-0.05%
2020/10/29	1	41.70	1	42.00	42.00	0	2,087	0.00%
2020/10/28	2	43.10	0	0.00	42.80	2	2,080	0.10%
2020/10/26	5	43.50	0	0.00	43.35	5	2,166	0.23%
2020/10/21	1	43.75	0	0.00	43.05	1	2,425	0.04%
2020/10/13	0	0.00	5	43.41	43.25	-5	2,988	-0.17%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/09/28	0	0.00	1	42.30	44.05	-1	3,909	-0.03%
2020/09/24	61	43.00	0	0.00	43.00	61	4,699	1.30%
2020/09/16	2	45.30	0	0.00	45.05	2	6,332	0.03%
2020/09/15	1	45.45	2	45.58	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	1	44.20	44.00	-1	6,492	-0.02%
2020/09/11	0	0.00	3	42.95	42.90	-3	6,519	-0.05%
2020/09/09	1	43.20	0	0.00	43.45	1	6,563	0.02%
2020/09/02	0	0.00	1	45.15	45.10	-1	6,696	-0.01%
2020/08/27	1	44.75	0	0.00	44.20	1	6,759	0.01%
2020/08/24	0.6	43.40	0	0.00	43.40	0.6	6,875	0.01%
2020/08/20	0	0.00	1	44.10	42.40	-1	6,915	-0.01%
2020/08/18	1	46.30	0	0.00	46.30	1	6,847	0.01%
2020/08/14	1	46.00	0	0.00	47.00	1	6,979	0.01%
2020/08/12	3	46.65	0	0.00	46.60	3	6,993	0.04%
2020/08/10	5	47.20	0	0.00	47.25	5	6,966	0.07%
2020/08/05	2	48.70	4	48.68	48.60	-2	6,887	-0.03%
2020/08/04	0	0.00	1	47.65	47.80	-1	6,835	-0.01%
2020/07/31	1	46.70	8	47.15	47.05	-7	6,820	-0.10%
2020/07/29	5	46.80	1	46.40	46.95	4	6,725	0.06%
2020/07/28	4.1	46.98	4	48.15	46.20	0.1	6,658	0.00%
2020/07/27	11	50.80	3	51.15	49.15	8	6,524	0.12%
2020/07/24	3	54.03	7	53.90	52.10	-4	6,354	-0.06%
2020/07/23	0	0.00	5	52.20	52.90	-5	6,085	-0.08%
2020/07/22	0	0.00	1	52.00	52.50	-1	6,034	-0.02%
2020/07/21	9	52.89	9	52.04	53.00	0	6,100	0.00%
2020/07/20	1	50.80	0	0.00	50.80	1	6,105	0.02%
2020/07/17	2	49.10	0	0.00	48.95	2	6,066	0.03%
2020/07/16	2	50.10	0	0.00	50.10	2	6,051	0.03%
2020/07/15	0	0.00	1	51.10	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	1	50.90	51.00	-1	6,004	-0.02%
2020/07/13	2	50.80	1	51.50	51.60	1	5,971	0.02%
2020/07/10	12	50.78	1	51.40	50.80	11	5,933	0.19%
2020/07/09	5	52.96	2	54.20	52.60	3	5,837	0.05%
2020/07/08	4	53.03	12	53.12	54.00	-8	5,663	-0.14%
2020/07/07	4	51.55	3	52.90	51.50	1	5,429	0.02%
2020/07/06	5	54.20	55	53.32	54.00	-50	5,261	-0.95%
2020/07/03	37	53.76	10	53.61	52.80	27	5,033	0.54%
2020/07/02	14	49.64	16	49.09	51.30	-2	4,544	-0.04%
2020/07/01	0	0.00	3	47.67	47.75	-3	4,233	-0.07%
2020/06/30	13	47.44	7	47.18	46.40	6	4,065	0.15%
2020/06/29	4	47.28	6	46.28	46.50	-2	3,795	-0.05%
2020/06/24	10	44.45	3	44.80	44.80	7	3,484	0.20%
2020/06/23	1	43.60	4	43.35	43.35	-3	3,083	-0.10%
2020/06/22	1	42.00	4	42.75	42.70	-3	2,987	-0.10%
2020/06/19	0	0.00	6	42.69	41.00	-6	2,984	-0.20%
2020/06/18	5	41.67	0	0.00	41.80	5	2,809	0.18%
2020/06/12	5	41.50	0	0.00	41.65	5	2,889	0.17%
2020/06/11	0	0.00	8	44.10	42.80	-8	2,908	-0.28%
2020/06/09	1	44.40	1	44.10	44.35	0	2,993	0.00%
2020/06/08	2	44.93	0	0.00	44.90	2	3,017	0.07%
2020/06/05	0	0.00	2	44.85	44.90	-2	2,992	-0.07%
2020/06/02	2	44.60	0	0.00	44.40	2	2,974	0.07%
2020/06/01	3	44.80	7	45.11	45.10	-4	2,948	-0.14%
2020/05/29	2	43.50	0	0.00	43.60	2	2,905	0.07%
2020/05/28	1	43.85	0	0.00	43.35	1	2,887	0.03%
2020/05/26	2	43.55	0	0.00	43.20	2	2,910	0.07%
2020/05/22	1	44.40	5	44.38	43.60	-4	2,934	-0.14%
2020/05/21	3	43.98	6	43.95	43.95	-3	2,875	-0.10%
2020/05/20	2	42.30	0	0.00	42.30	2	2,828	0.07%
2020/05/19	0	0.00	5	42.20	41.95	-5	2,832	-0.18%
2020/05/15	2	41.35	2	42.00	41.35	0	2,838	0.00%
2020/05/08	2	43.80	0	0.00	43.05	2	2,945	0.07%
2020/05/07	0	0.00	1	43.45	43.55	-1	2,940	-0.03%
2020/05/06	3	42.70	0	0.00	42.60	3	2,932	0.10%
2020/05/05	1	43.00	0	0.00	42.80	1	2,964	0.03%
2020/05/04	2	42.60	0	0.00	42.60	2	2,988	0.07%
2020/04/27	1	42.85	0	0.00	42.80	1	3,171	0.03%
2020/04/24	2	43.78	1	42.55	42.55	1	3,160	0.03%
2020/04/23	1	43.35	2	44.85	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	1	42.65	42.65	-1	2,927	-0.03%
2020/04/17	2	42.30	3	42.63	42.05	-1	3,103	-0.03%
2020/04/14	6	40.40	5	40.80	41.00	1	3,368	0.03%
2020/04/10	3	39.85	7	40.05	40.05	-4	3,518	-0.11%
2020/04/08	5	40.56	6	40.92	41.20	-1	3,905	-0.03%
2020/04/07	0	0.00	7	38.89	38.80	-7	3,875	-0.18%
2020/04/06	1	37.25	0	0.00	37.45	1	3,842	0.03%
2020/03/31	1	37.45	0	0.00	36.30	1	3,870	0.03%
2020/03/30	0	0.00	2	36.30	36.70	-2	3,875	-0.05%
2020/03/27	2	36.80	0	0.00	36.20	2	3,858	0.05%
2020/03/25	0	0.00	3	36.22	36.40	-3	3,837	-0.08%
2020/03/23	3	30.90	0	0.00	32.15	3	3,791	0.08%
2020/03/19	2	29.20	0	0.00	29.15	2	3,801	0.05%
2020/03/18	1	33.65	0	0.00	32.35	1	3,768	0.03%
2020/03/16	0	0.00	1	35.05	32.70	-1	3,763	-0.03%
2020/03/13	7	34.55	0	0.00	34.55	7	3,676	0.19%
2020/03/12	9	38.73	0	0.00	38.35	9	3,623	0.25%
2020/03/09	5	43.83	0	0.00	42.80	5	3,570	0.14%
2020/03/06	0	0.00	0.2	45.10	45.05	-0.2	3,566	-0.01%
2020/03/05	0	0.00	0.1	45.95	45.90	-0.1	3,598	0.00%
2020/02/27	0	0.00	1.2	45.53	44.05	-1.2	3,588	-0.03%
2020/02/25	2	45.85	0	0.00	46.10	2	3,569	0.06%
2020/02/24	1	47.00	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.50	0	0.00	47.65	1	3,525	0.03%
2020/02/20	1	48.40	0	0.00	48.15	1	3,499	0.03%
2020/02/17	0	0.00	2	48.75	48.45	-2	3,503	-0.06%
2020/02/14	1	49.25	1	49.50	49.50	0	3,488	0.00%
2020/02/13	2	49.85	0	0.00	50.00	2	3,453	0.06%
2020/02/12	4	48.55	0	0.00	49.25	4	3,412	0.12%
2020/02/03	0	0.00	2	45.60	46.60	-2	3,452	-0.06%
2020/01/31	8	50.36	0	0.00	49.45	8	3,488	0.23%
2020/01/30	3	52.90	2	52.30	52.10	1	3,523	0.03%
2020/01/16	0	0.00	2	59.50	59.10	-2	3,717	-0.05%
2020/01/15	0	0.00	6	59.40	58.90	-6	3,685	-0.16%
2020/01/14	2	59.00	3	59.90	59.40	-1	3,670	-0.03%
2020/01/13	1	59.00	5	59.30	59.50	-4	3,550	-0.11%
2020/01/10	1	57.90	3	58.50	58.60	-2	3,536	-0.06%
2020/01/09	1	58.20	8	57.80	58.30	-7	3,463	-0.20%
2020/01/08	7	56.17	2	56.10	55.70	5	3,326	0.15%
2020/01/07	0	0.00	2	56.60	56.10	-2	3,239	-0.06%
2020/01/06	2	57.10	0	0.00	56.60	2	3,189	0.06%
2020/01/03	1	60.80	9	60.31	59.00	-8	3,236	-0.25%
2020/01/02	1	59.30	6	58.65	59.20	-5	3,036	-0.16%
2019/12/31	0	0.00	1	56.60	56.30	-1	2,891	-0.03%
2019/12/27	0	0.00	1	56.60	56.50	-1	3,048	-0.03%
2019/12/26	2	57.60	0	0.00	56.70	2	3,070	0.07%
2019/12/20	2	56.85	2	57.10	56.50	0	3,169	0.00%
2019/12/17	0	0.00	2	56.60	56.70	-2	3,756	-0.05%
2019/12/16	1	55.00	0	0.00	56.20	1	4,080	0.02%
2019/12/12	0	0.00	2	56.30	55.80	-2	4,110	-0.05%
2019/12/11	0	0.00	2	55.10	55.00	-2	4,047	-0.05%
2019/12/10	0	0.00	3	54.30	54.40	-3	4,054	-0.07%
2019/12/09	4	54.40	1	54.40	54.30	3	4,101	0.07%
2019/12/03	3	53.23	0	0.00	53.20	3	4,334	0.07%
2019/12/02	3	53.70	2	53.60	53.60	1	4,322	0.02%
2019/11/28	5.8	56.00	0	0.00	56.00	5.8	4,278	0.13%
2019/11/27	0	0.00	1	56.20	56.10	-1	4,348	-0.02%
2019/11/25	0	0.00	3	55.63	55.70	-3	4,482	-0.07%
2019/11/22	3	55.30	0	0.00	55.00	3	4,476	0.07%
2019/11/21	1	55.00	0	0.00	55.10	1	4,518	0.02%
2019/11/18	0	0.00	382	55.28	55.20	-382	4,737	-8.06%	大賣/鉅額交易
2019/11/15	2	55.50	5	55.40	55.10	-3	4,998	-0.06%
2019/11/14	5	54.20	0	0.00	54.20	5	5,063	0.10%
2019/11/13	0	0.00	3	55.20	55.40	-3	5,266	-0.06%
2019/11/11	6	54.17	0	0.00	54.10	6	5,362	0.11%
2019/11/08	5	55.46	1	55.50	55.90	4	5,378	0.07%
2019/11/07	1	57.40	0	0.00	57.40	1	5,381	0.02%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/11/01	5	57.34	0	0.00	57.40	5	5,587	0.09%
2019/10/30	2	60.10	0	0.00	59.50	2	5,631	0.04%
2019/10/29	5	61.02	3	59.63	60.00	2	5,586	0.04%
2019/10/28	2	60.10	11	60.35	60.60	-9	5,596	-0.16%
2019/10/24	1	59.30	0	0.00	59.00	1	5,619	0.02%
2019/10/22	1	57.00	10	56.50	56.70	-9	6,112	-0.15%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/15	0	0.00	2	55.60	55.70	-2	6,166	-0.03%
2019/10/09	21	56.01	10	55.26	55.20	11	6,182	0.18%
2019/10/08	1	58.20	0.1	58.10	58.10	0.9	6,080	0.02%
2019/10/07	0	0.00	6	59.30	58.70	-6	6,174	-0.10%
2019/10/04	2	59.45	11	59.34	58.20	-9	6,210	-0.14%
2019/10/03	3	57.27	4	57.38	57.50	-1	6,118	-0.02%
2019/10/02	3	57.70	0	0.00	58.50	3	6,113	0.05%
2019/10/01	8	57.79	3	58.03	58.30	5	6,158	0.08%
2019/09/27	6	57.85	0	0.00	57.80	6	6,240	0.10%
2019/09/26	1	59.40	0	0.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	2	59.75	59.60	-2	6,379	-0.03%
2019/09/24	9	59.71	0	0.00	59.20	9	6,395	0.14%
2019/09/20	14	62.71	15	62.93	60.80	-1	6,224	-0.02%
2019/09/19	13	61.36	26	60.52	61.60	-13	5,795	-0.22%
2019/09/18	6	57.80	0	0.00	57.50	6	5,619	0.11%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/12	1	58.90	2	58.20	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	9	58.98	58.70	-9	5,630	-0.16%
2019/09/10	3	58.10	1	58.00	58.00	2	5,584	0.04%
2019/09/09	8	58.25	0	0.00	58.00	8	5,544	0.14%
2019/09/06	0	0.00	18	58.82	59.00	-18	5,454	-0.33%
2019/09/05	0	0.00	10	57.69	58.00	-10	5,382	-0.19%
2019/09/03	4	57.80	0	0.00	56.50	4	5,439	0.07%
2019/09/02	1	57.10	0	0.00	57.40	1	5,441	0.02%
2019/08/30	10	57.50	26	58.20	56.80	-16	5,419	-0.30%
2019/08/29	6	57.27	32	56.80	57.00	-26	5,340	-0.49%
2019/08/28	5	55.50	7	55.66	55.50	-2	5,235	-0.04%
2019/08/27	0	0.00	2	54.60	54.30	-2	5,189	-0.04%
2019/08/26	10	54.35	0	0.00	53.90	10	5,174	0.19%
2019/08/23	0	0.00	3	57.00	56.90	-3	5,128	-0.06%
2019/08/22	17	56.75	4	56.30	56.40	13	5,109	0.25%
2019/08/21	49	57.58	2	57.80	57.20	47	5,041	0.93%
2019/08/20	21	59.11	42	58.75	58.10	-21	4,947	-0.42%
2019/08/19	2	56.05	7	55.99	56.10	-5	4,697	-0.11%
2019/08/16	8	54.61	12	55.90	54.10	-4	4,616	-0.09%
2019/08/15	1	52.80	4	52.60	52.80	-3	4,413	-0.07%
2019/08/14	14	52.46	4	53.45	52.40	10	4,405	0.23%
2019/08/13	15	53.97	0	0.00	53.50	15	4,355	0.34%
2019/08/12	3	55.57	12	55.60	55.30	-9	4,337	-0.21%
2019/08/08	13	54.98	10	55.47	55.70	3	4,286	0.07%
2019/08/07	11	55.32	2	54.00	54.00	9	4,232	0.21%
2019/08/06	6	54.77	2	54.45	55.00	4	4,193	0.10%
2019/08/05	8	57.38	4	56.65	56.60	4	4,101	0.10%
2019/08/02	18	59.69	6	59.10	59.00	12	4,055	0.30%
2019/08/01	9	61.90	5	61.70	61.30	4	4,025	0.10%
2019/07/31	2	60.90	12	61.77	62.90	-10	3,997	-0.25%
2019/07/30	8	63.43	1	60.90	60.40	7	3,974	0.18%
2019/07/29	1	62.50	3	62.47	63.40	-2	3,861	-0.05%
2019/07/26	3	62.60	8	63.18	63.50	-5	3,813	-0.13%
2019/07/25	20	62.73	10	62.30	61.50	10	3,734	0.27%
2019/07/24	14	57.84	14	60.41	60.70	0	3,387	0.00%
2019/07/22	3	55.57	9	55.61	56.10	-6	3,287	-0.18%
2019/07/19	0	0.00	2	54.30	54.00	-2	3,404	-0.06%
2019/07/18	5	55.26	1	55.20	53.20	4	3,432	0.12%
2019/07/17	2	55.50	1	55.80	56.00	1	3,407	0.03%
2019/07/16	1	55.30	1.6	55.30	55.40	-0.6	3,466	-0.02%
2019/07/15	1	56.30	1	57.30	55.90	0	3,586	0.00%
2019/07/12	7	56.36	3	56.93	56.40	4	3,660	0.11%
2019/07/11	4	56.78	3	56.60	56.80	1	3,642	0.03%
2019/07/10	2	54.20	8	54.78	55.30	-6	3,519	-0.17%
2019/07/09	0	0.00	8	53.49	54.00	-8	3,451	-0.23%
2019/07/08	3	52.67	5	53.04	52.20	-2	3,411	-0.06%
2019/07/05	2	53.75	1	54.00	54.50	1	3,418	0.03%
2019/07/04	12	53.59	21	53.77	53.70	-9	3,400	-0.26%
2019/07/03	7	52.37	0	0.00	51.10	7	3,368	0.21%
2019/07/02	2	51.50	12	51.87	52.00	-10	3,268	-0.31%
2019/07/01	4	50.60	0	0.00	50.70	4	3,203	0.12%
2019/06/27	1	48.65	0	0.00	48.60	1	3,217	0.03%
2019/06/25	2	51.50	6	50.60	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	9	49.25	49.75	-9	3,017	-0.30%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/18	1	47.20	0	0.00	46.50	1	2,944	0.03%
2019/06/12	1	47.80	0	0.00	48.00	1	3,022	0.03%
2019/06/11	3	48.08	7	47.31	48.55	-4	3,006	-0.13%
2019/06/05	3	44.10	3	44.00	44.00	0	2,917	0.00%
2019/06/03	3	44.22	8	44.36	44.45	-5	2,948	-0.17%
2019/05/31	0	0.00	1	44.45	43.90	-1	2,969	-0.03%
2019/05/29	3	42.47	3	42.80	43.50	0	3,005	0.00%
2019/05/24	1	42.60	0	0.00	41.75	1	3,106	0.03%
2019/05/23	3	42.65	0	0.00	42.35	3	3,106	0.10%
2019/05/22	3	43.90	1	44.15	44.15	2	3,132	0.06%
2019/05/21	6	43.09	10	43.30	43.15	-4	3,483	-0.11%
2019/05/20	0	0.00	1	45.10	43.90	-1	3,605	-0.03%
2019/05/17	3	44.13	2	44.63	44.35	1	3,633	0.03%
2019/05/16	1	46.90	1	46.65	45.45	0	3,627	0.00%
2019/05/14	1	45.15	1	44.80	45.50	0	3,673	0.00%
2019/05/13	5	45.82	0	0.00	45.85	5	3,687	0.14%
2019/05/10	8	47.13	2	47.50	46.90	6	3,692	0.16%
2019/05/09	10	46.75	1	47.40	46.65	9	3,687	0.24%
2019/05/07	1	49.60	1	50.40	49.60	0	3,653	0.00%
2019/05/03	0	0.00	1	50.60	51.40	-1	3,649	-0.03%
2019/05/02	2	51.00	1	52.00	50.70	1	3,654	0.03%
2019/04/30	0	0.00	2	51.10	50.90	-2	3,629	-0.06%
2019/04/29	1	51.40	1	50.00	49.55	0	3,696	0.00%
2019/04/26	2	50.00	1	50.20	50.50	1	3,621	0.03%
2019/04/25	6	49.88	19	50.18	50.60	-13	3,583	-0.36%
2019/04/24	0	0.00	2	48.75	48.60	-2	3,463	-0.06%
2019/04/19	2	49.90	4	49.48	49.80	-2	3,458	-0.06%
2019/04/18	0	0.00	10	48.05	47.75	-10	3,312	-0.30%
2019/04/17	0	0.00	6	47.15	47.15	-6	3,229	-0.19%
2019/04/16	0	0.00	2	47.00	47.05	-2	3,235	-0.06%
2019/04/12	4	45.80	0	0.00	45.80	4	3,260	0.12%
2019/04/11	1	47.40	3	48.03	46.65	-2	3,285	-0.06%
2019/04/10	11	47.34	4	47.53	47.40	7	3,284	0.21%
2019/04/09	1	47.40	0	0.00	46.70	1	3,271	0.03%
2019/04/02	0	0.00	5	45.88	45.80	-5	3,448	-0.15%
2019/04/01	4	44.63	2	44.45	44.45	2	3,397	0.06%
2019/03/27	2	44.10	0	0.00	44.00	2	3,437	0.06%
2019/03/25	5	44.49	0	0.00	44.10	5	3,434	0.15%
2019/03/22	0	0.00	6	46.05	45.80	-6	3,436	-0.17%
2019/03/21	3	45.25	0	0.00	45.80	3	3,419	0.09%
2019/03/20	3	47.00	2	46.25	46.25	1	3,405	0.03%
2019/03/19	3	45.40	4	46.13	46.40	-1	3,401	-0.03%
2019/03/18	2	45.00	0	0.00	44.85	2	3,357	0.06%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/13	0	0.00	2	44.75	44.65	-2	3,399	-0.06%
2019/03/12	0	0.00	1	44.00	43.80	-1	3,412	-0.03%
2019/03/11	6	44.16	2	43.75	43.75	4	3,458	0.12%
2019/03/08	0	0.00	1	43.80	43.80	-1	3,525	-0.03%
2019/03/07	6	44.23	0	0.00	43.90	6	3,573	0.17%
2019/03/06	6	44.70	23	44.54	44.20	-17	3,639	-0.47%
2019/03/05	2	45.38	0	0.00	44.85	2	3,708	0.05%
2019/03/04	11	45.00	10	44.90	44.90	1	3,854	0.03%
2019/02/27	1	46.15	1	46.50	45.95	0	3,874	0.00%
2019/02/26	2	48.85	0	0.00	48.00	2	3,834	0.05%
2019/02/25	2	47.50	0	0.00	47.85	2	3,907	0.05%
2019/02/22	4	48.43	10	48.59	48.00	-6	3,955	-0.15%
2019/02/21	4	47.91	2	48.10	48.65	2	4,044	0.05%
2019/02/20	27	50.59	9	50.47	48.30	18	4,041	0.45%
2019/02/19	7	47.57	16	47.91	48.85	-9	3,713	-0.24%
2019/02/18	0	0.00	1	43.40	44.45	-1	3,564	-0.03%
2019/02/15	3	44.18	0	0.00	43.30	3	3,522	0.09%
2019/02/14	5	43.30	6	44.15	43.70	-1	3,512	-0.03%
2019/02/12	7	43.85	1	43.15	43.35	6	3,456	0.17%
2019/02/11	2	42.80	0	0.00	43.70	2	3,445	0.06%
2019/01/30	2	43.40	0	0.00	43.00	2	3,451	0.06%
2019/01/28	4	44.50	1	44.75	44.40	3	3,505	0.09%
2019/01/25	0	0.00	6	44.19	44.10	-6	3,574	-0.17%
2019/01/24	0	0.00	1	43.95	43.65	-1	3,590	-0.03%
2019/01/23	6	43.56	4	43.35	43.15	2	3,634	0.06%
2019/01/22	1	44.00	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	3	44.17	44.50	-3	3,757	-0.08%
2019/01/16	2	43.05	0	0.00	43.00	2	3,925	0.05%
2019/01/15	7	43.04	9	42.98	43.20	-2	3,927	-0.05%
2019/01/14	10	42.73	2	42.95	43.30	8	3,847	0.21%
2019/01/11	1	41.75	4	43.05	41.75	-3	3,839	-0.08%
2019/01/09	0	0.00	2	41.70	42.00	-2	3,830	-0.05%
2019/01/08	4	41.25	5	41.35	41.10	-1	3,839	-0.03%
2019/01/07	3	40.33	2	40.18	40.10	1	3,844	0.03%
2019/01/04	9	39.48	1	39.80	39.10	8	3,894	0.21%
2019/01/03	1	42.05	2	42.10	40.65	-1	3,914	-0.03%
2019/01/02	3	42.93	2	42.55	42.60	1	3,940	0.03%
2018/12/28	0	0.00	2	41.65	42.30	-2	3,955	-0.05%
2018/12/27	3	41.70	0	0.00	41.40	3	4,015	0.07%
2018/12/26	14	42.75	16	43.50	41.00	-2	4,045	-0.05%
2018/12/25	11	42.09	5	42.38	42.25	6	3,913	0.15%
2018/12/24	10	40.20	1	39.90	41.20	9	3,875	0.23%
2018/12/21	18	39.86	9	39.37	39.10	9	3,897	0.23%
2018/12/20	0	0.00	2	39.65	40.30	-2	3,893	-0.05%
2018/12/19	5	40.48	4	40.26	40.15	1	3,897	0.03%
2018/12/18	4	41.05	0	0.00	40.30	4	3,914	0.10%
2018/12/17	1	41.35	0	0.00	41.45	1	4,058	0.02%
2018/12/14	2	40.45	0	0.00	40.45	2	4,155	0.05%
2018/12/05	0	0.00	1	40.65	40.85	-1	4,361	-0.02%
2018/12/04	1	42.50	0	0.00	41.80	1	4,542	0.02%
2018/12/03	2	41.85	1	42.40	42.00	1	4,711	0.02%
2018/11/30	2	41.70	1	40.65	40.90	1	4,696	0.02%
2018/11/29	0	0.00	3	41.40	41.00	-3	4,804	-0.06%
2018/11/28	2	39.70	3	39.87	40.15	-1	5,009	-0.02%
2018/11/27	4	38.16	14	38.47	39.10	-10	5,358	-0.19%
2018/11/23	0	0.00	1	35.65	36.00	-1	5,385	-0.02%
2018/11/22	5	37.28	1	36.85	36.10	4	5,414	0.07%
2018/11/20	4	36.40	0	0.00	36.25	4	5,245	0.08%
2018/11/19	1	35.40	6	37.17	37.25	-5	5,169	-0.10%
2018/11/14	3	33.30	8	33.11	32.35	-5	5,172	-0.10%
2018/11/13	6	31.68	6	31.77	32.90	0	5,203	0.00%
2018/11/12	5	32.70	0	36.40	32.60	5	5,232	0.10%
2018/11/08	10	33.92	2	33.85	33.20	8	5,324	0.15%
2018/11/06	2	32.35	0	0.00	32.00	2	5,405	0.04%
2018/11/05	0	0.00	1	33.00	33.70	-1	5,394	-0.02%
2018/11/02	6	34.18	5	34.10	33.75	1	5,406	0.02%
2018/11/01	3	32.75	0	0.00	32.80	3	5,375	0.06%
2018/10/31	2	31.18	3	32.02	32.00	-1	5,331	-0.02%
2018/10/30	2	28.70	2	29.60	30.40	0	5,274	0.00%
2018/10/29	0	0.00	1	30.15	29.60	-1	5,226	-0.02%
2018/10/26	1	30.20	0	0.00	29.80	1	5,098	0.02%
2018/10/25	2	32.73	6	32.95	32.40	-4	5,023	-0.08%
2018/10/24	4	36.60	1	36.80	36.00	3	5,014	0.06%
2018/10/23	1	39.00	0	0.00	39.00	1	4,968	0.02%
2018/10/19	1	41.35	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	41.50	0	0.00	42.30	1	4,942	0.02%
2018/10/16	1	40.65	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	11	40.52	40.65	-11	5,011	-0.22%
2018/10/12	8	38.96	0	0.00	39.60	8	5,006	0.16%
2018/10/11	2	38.93	0	0.00	38.70	2	4,972	0.04%
2018/10/09	1	45.55	1	43.00	43.00	0	4,970	0.00%
2018/10/08	5	45.10	13	46.46	45.70	-8	4,961	-0.16%
2018/10/05	10	45.33	4	45.28	45.00	6	5,005	0.12%
2018/10/04	4	49.95	0	0.00	48.65	4	4,925	0.08%
2018/10/02	2	53.60	0	0.00	53.20	2	4,850	0.04%
2018/10/01	5	55.16	1	54.90	55.00	4	4,825	0.08%
2018/09/28	0	0.00	1	54.90	54.50	-1	4,841	-0.02%
2018/09/25	0	0.00	3	57.50	57.90	-3	4,866	-0.06%
2018/09/21	9	57.33	4	57.80	58.50	5	4,855	0.10%
2018/09/20	6	61.50	0	0.00	60.20	6	4,731	0.13%
2018/09/19	0	0.00	2	68.00	66.80	-2	4,615	-0.04%
2018/09/18	1	66.80	0	0.00	67.50	1	4,608	0.02%
2018/09/17	1	66.70	1	67.50	67.90	0	4,587	0.00%
2018/09/13	0	0.00	1	64.30	64.30	-1	4,525	-0.02%
2018/09/12	4	66.53	2	64.50	64.70	2	4,494	0.04%
2018/09/10	0	0.00	2	69.80	70.50	-2	4,312	-0.05%
2018/09/05	3	68.70	3	68.50	68.50	0	3,943	0.00%
2018/09/04	2	67.50	0	0.00	67.50	2	3,797	0.05%
2018/09/03	3	71.40	4	73.58	69.50	-1	3,528	-0.03%
2018/08/31	7	68.79	10	70.95	71.60	-3	3,104	-0.10%
2018/08/30	0	0.00	3	65.50	65.10	-3	2,952	-0.10%
2018/08/29	0	0.00	4	64.03	64.40	-4	2,955	-0.14%
2018/08/27	0	0.00	12	63.80	63.80	-12	2,992	-0.40%
2018/08/24	12	64.25	1	63.80	64.00	11	3,033	0.36%
2018/08/23	4	64.10	4	63.80	64.20	0	3,006	0.00%
2018/08/22	1	63.50	3	63.87	63.00	-2	2,979	-0.07%
2018/08/17	2	62.60	3	62.00	62.00	-1	3,034	-0.03%
2018/08/16	3	61.60	0	0.00	62.50	3	3,013	0.10%
2018/08/15	0	0.00	4	60.50	61.00	-4	2,975	-0.13%
2018/08/14	0	0.00	3	58.20	61.00	-3	2,934	-0.10%
2018/08/13	6	57.75	6	59.08	60.10	0	2,889	0.00%
2018/08/09	1	59.10	1	60.00	59.10	0	2,820	0.00%
2018/08/08	0	0.00	5.5	61.45	61.50	-5.5	2,780	-0.20%
2018/08/07	2	58.90	0	0.00	58.90	2	2,726	0.07%
2018/08/06	3	59.90	3	59.60	59.50	0	2,733	0.00%
2018/08/03	0	0.00	1	59.00	58.90	-1	2,777	-0.04%
2018/08/01	0	0.00	3	61.13	60.70	-3	2,802	-0.11%
2018/07/31	8	60.25	4	60.10	60.00	4	2,849	0.14%
2018/07/30	4	61.85	4	61.70	61.80	0	2,872	0.00%
2018/07/26	3	64.30	0	0.00	64.20	3	2,901	0.10%
2018/07/25	7	65.99	0	0.00	65.00	7	3,045	0.23%
2018/07/24	1	66.40	1	66.30	66.10	0	3,197	0.00%
2018/07/23	0	0.00	0.6	66.30	66.70	-0.6	3,327	-0.02%
2018/07/20	1	66.00	5	67.50	67.30	-4	3,361	-0.12%
2018/07/19	2	66.55	0	0.00	65.00	2	3,421	0.06%
2018/07/18	3	66.00	0	0.00	66.40	3	3,464	0.09%
2018/07/17	5	66.56	4	67.20	66.50	1	3,454	0.03%
2018/07/16	6	65.98	1	67.50	66.90	5	3,442	0.15%
2018/07/13	0	0.00	6	65.90	67.10	-6	3,460	-0.17%
2018/07/12	1	63.00	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	1	64.40	63.40	-1	3,414	-0.03%
2018/07/09	51	61.11	4	60.70	61.00	47	3,434	1.37%
2018/07/06	1	62.90	3	62.50	61.60	-2	3,455	-0.06%
2018/07/05	3	63.50	0	0.00	62.70	3	3,588	0.08%
2018/07/04	0	0.00	1	62.30	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	6	60.95	61.10	-6	3,618	-0.17%
2018/06/29	3	60.30	0	0.00	59.80	3	3,624	0.08%
2018/06/27	0	0.00	1	62.30	61.00	-1	3,620	-0.03%
2018/06/26	0	0.00	3	62.10	62.20	-3	3,638	-0.08%
2018/06/25	5	60.90	5	61.00	60.70	0	3,676	0.00%
2018/06/21	3	60.90	3	61.50	62.40	0	3,779	0.00%
2018/06/19	1	61.40	0	0.00	61.10	1	3,938	0.03%
2018/06/13	1	62.00	1	62.20	62.00	0	4,232	0.00%
2018/06/07	4	64.98	0	0.00	64.20	4	4,605	0.09%
2018/06/06	3	65.10	0	0.00	64.00	3	4,744	0.06%
2018/06/05	6	64.40	7	66.71	64.60	-1	4,821	-0.02%
2018/06/04	3	63.30	0	0.00	63.30	3	4,947	0.06%
2018/05/30	0	0.00	7	62.54	62.30	-7	6,196	-0.11%
2018/05/25	3	63.80	5	66.40	66.10	-2	6,506	-0.03%
2018/05/24	7	62.10	2	62.50	63.00	5	6,547	0.08%
2018/05/23	2	62.20	0	0.00	61.20	2	6,644	0.03%
2018/05/21	0	0.00	50	63.07	63.00	-50	6,948	-0.72%
2018/05/18	2	63.60	31	62.50	62.50	-29	7,111	-0.41%
2018/05/17	0	0.00	0	64.20	64.50	0	7,297	0.00%
2018/05/14	1	67.00	1	66.50	66.50	0	7,920	0.00%
2018/05/11	1	69.00	0	0.00	65.50	1	8,085	0.01%
2018/05/09	5	66.20	20	66.25	66.30	-15	8,402	-0.18%
2018/05/08	15	66.85	3	66.40	67.40	12	8,699	0.14%
2018/05/07	0	0.00	10	68.77	68.10	-10	8,877	-0.11%
2018/05/04	1	68.20	6	66.62	66.50	-5	9,589	-0.05%
2018/05/03	17	67.54	17	66.35	68.40	0	10,151	0.00%
2018/05/02	1	69.00	1	67.10	66.60	0	10,875	0.00%
2018/04/30	21	64.95	8	67.45	67.00	13	11,082	0.12%
2018/04/27	2	61.20	0	0.00	62.00	2	10,952	0.02%
2018/04/26	1	59.50	1	60.50	59.70	0	10,891	0.00%
2018/04/25	2	60.25	1	60.00	60.00	1	10,922	0.01%
2018/04/24	10	65.05	10	65.05	65.10	0	10,906	0.00%
2018/04/23	0	0.00	11	66.51	67.00	-11	10,954	-0.10%
2018/04/20	22	67.82	15	68.10	67.10	7	11,109	0.06%
2018/04/19	0	0.00	4	68.35	68.80	-4	11,216	-0.04%
2018/04/18	2	66.80	5	66.00	65.20	-3	11,206	-0.03%
2018/04/17	1	66.10	0	0.00	66.40	1	11,212	0.01%
2018/04/16	1	66.60	1	66.60	66.80	0	11,251	0.00%
2018/04/13	1	65.40	0	0.00	65.00	1	11,315	0.01%
2018/04/12	0	0.00	1	66.20	66.00	-1	11,398	-0.01%
2018/04/11	13	65.85	21	65.45	65.70	-8	11,398	-0.07%
2018/04/10	14	71.84	0	0.00	70.00	14	11,276	0.12%
2018/04/09	10	69.80	0	0.00	70.20	10	11,241	0.09%
2018/04/03	0	0.00	2	69.85	70.10	-2	11,266	-0.02%
2018/04/02	2	69.75	3	70.40	70.00	-1	11,248	-0.01%
2018/03/31	7	69.96	2	70.10	69.40	5	11,250	0.04%
2018/03/30	1	70.00	3	70.47	69.70	-2	11,285	-0.02%
2018/03/29	0	0.00	1	69.30	69.40	-1	11,386	-0.01%
2018/03/28	5	69.42	0	0.00	69.30	5	11,411	0.04%
2018/03/27	3	71.23	5	71.42	70.90	-2	11,389	-0.02%
2018/03/26	4	70.05	17	70.88	69.50	-13	11,401	-0.11%
2018/03/23	15	70.35	10	70.75	71.00	5	11,432	0.04%
2018/03/22	8	72.98	0.6	72.00	72.00	7.4	11,569	0.06%
2018/03/21	2	74.80	3	74.53	73.50	-1	11,517	-0.01%
2018/03/20	1	74.70	6.2	74.32	74.00	-5.2	11,444	-0.05%
2018/03/19	9	74.02	12.3	73.71	73.80	-3.3	11,444	-0.03%
2018/03/16	3	72.03	5	71.60	71.70	-2	11,405	-0.02%
2018/03/15	51	72.90	1	73.00	73.00	50	11,464	0.44%
2018/03/14	13	71.95	13	72.22	72.60	0	11,486	0.00%
2018/03/13	12	71.56	17	71.66	73.20	-5	11,526	-0.04%
2018/03/12	5	69.44	9	69.71	69.10	-4	11,502	-0.03%
2018/03/09	6	72.32	5	71.76	71.00	1	11,640	0.01%
2018/03/08	29	75.49	21	75.13	74.60	8	11,780	0.07%
2018/03/07	23	76.12	22	74.57	73.80	1	11,676	0.01%
2018/03/06	23	78.37	21	78.87	77.50	2	11,716	0.02%
2018/03/05	16	73.59	25	73.73	75.40	-9	11,460	-0.08%
2018/03/02	4	68.70	2	69.35	68.60	2	11,349	0.02%
2018/03/01	1	66.60	14	66.60	66.70	-13	11,392	-0.11%
2018/02/27	21	67.72	12	67.26	67.90	9	11,572	0.08%
2018/02/26	4	66.73	2	66.25	66.20	2	11,445	0.02%
2018/02/23	7	70.17	3	70.80	68.60	4	11,346	0.04%
2018/02/22	36	69.66	3	69.80	68.80	33	11,322	0.29%
2018/02/21	21	70.10	25	71.02	71.10	-4	11,333	-0.04%
2018/02/12	10	66.44	2	69.20	66.20	8	11,211	0.07%
2018/02/09	5	67.56	15	65.91	68.20	-10	11,239	-0.09%
2018/02/08	23	69.26	6	68.60	69.10	17	11,150	0.15%
2018/02/07	5	71.48	8	72.86	74.90	-3	10,986	-0.03%
2018/02/06	32	69.23	19	68.23	68.10	13	10,953	0.12%
2018/02/05	3	74.07	3	74.13	74.00	0	10,852	0.00%
2018/02/02	7	79.00	9	78.93	78.10	-2	10,763	-0.02%
2018/02/01	42	79.75	8	78.64	77.90	34	10,709	0.32%
2018/01/31	16	77.61	1	81.40	81.80	15	10,660	0.14%
2018/01/30	55	80.34	8	80.85	79.80	47	10,623	0.44%
2018/01/29	47	79.96	75	80.45	82.80	-28	10,536	-0.27%
2018/01/26	62	74.37	149	74.18	75.90	-87	9,824	-0.89%	大賣/
2018/01/25	87	71.39	65	72.41	69.00	22	9,269	0.24%
2018/01/24	2	66.75	6	68.05	68.30	-4	8,504	-0.05%
2018/01/23	1	63.50	0	0.00	62.10	1	8,168	0.01%
2018/01/22	1	61.20	0	0.00	63.50	1	8,143	0.01%
2018/01/19	1	61.40	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0	0.00	1	64.00	63.50	-1	8,028	-0.01%
2018/01/17	6	63.83	2	62.70	62.70	4	7,988	0.05%
2018/01/16	4	63.00	3	62.73	63.50	1	7,915	0.01%
2018/01/15	3	59.50	3	59.40	60.80	0	7,863	0.00%
2018/01/12	3	56.77	0	0.00	57.20	3	7,865	0.04%
2018/01/11	0	0.00	7	54.93	54.70	-7	7,853	-0.09%
2018/01/10	1	56.20	0	0.00	56.00	1	7,798	0.01%
2018/01/08	0	0.00	4	59.88	60.00	-4	7,653	-0.05%
2018/01/05	1	59.80	0	0.00	58.50	1	7,547	0.01%
2018/01/04	2	60.10	0	0.00	59.70	2	7,531	0.03%
2018/01/03	0	0.00	5	59.76	60.30	-5	7,503	-0.07%
2018/01/02	1	56.00	1	57.10	57.30	0	7,443	0.00%