智原 (3035)-統一-竹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
272.0
漲跌
▼1.0
漲幅
-0.37%
成交量
3,191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(已收盤)

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

智原 (3035)籌碼相關－統一-竹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

統一-竹南券商分點個股進出
統一-竹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
2024/05/13	0	0.00	2	272.00	272.00	-2	9,141	-0.02%
2024/05/10	0.1	273.50	0	0.00	273.00	0.1	9,396	0.00%
2024/05/09	1	281.00	1	277.00	276.50	0	9,548	0.00%
2024/05/08	4	281.50	0	0.00	282.00	4	9,612	0.04%
2024/05/07	1	277.00	1	280.50	281.00	0	9,742	0.00%
2024/05/06	6	287.83	0	0.00	285.00	6	9,809	0.06%
2024/05/03	5	289.00	0	290.50	289.00	5	9,974	0.05%
2024/04/26	3	293.50	0.5	295.00	295.50	2.5	10,648	0.02%
2024/04/25	0.5	288.00	0	0.00	279.00	0.5	10,729	0.00%
2024/04/23	7	294.36	7	290.00	295.00	0	11,021	0.00%
2024/04/22	5.1	298.95	5	296.50	290.00	0.1	11,541	0.00%
2024/04/19	1.1	325.48	0	0.00	306.00	1.1	11,660	0.01%
2024/04/18	0	0.00	0	322.00	322.00	0	12,058	0.00%
2024/04/17	0	317.00	1	317.00	314.00	-1	12,758	-0.01%
2024/04/16	0	0.00	3.1	313.86	313.00	-3.1	12,920	-0.02%
2024/04/15	1	318.50	2	317.00	312.50	-1	13,093	-0.01%
2024/04/12	3	320.83	1	322.00	323.00	2	13,337	0.01%
2024/04/11	1	324.00	1	318.50	318.50	0	13,637	0.00%
2024/04/10	1	330.50	1	329.00	329.00	0	13,758	0.00%
2024/04/09	0	0.00	3	331.67	329.00	-3	14,098	-0.02%
2024/04/08	2	342.00	0	0.00	338.00	2	14,140	0.01%
2024/04/01	1	347.00	1	349.00	349.00	0	14,392	0.00%
2024/03/26	0	0.00	3	341.00	339.50	-3	14,942	-0.02%
2024/03/25	1	360.00	0	0.00	349.00	1	15,108	0.01%
2024/03/20	0	351.00	0	0.00	347.50	0	15,647	0.00%
2024/03/19	0	0.00	1	354.00	350.00	-1	15,930	-0.01%
2024/03/15	2	354.00	0	0.00	354.50	2	16,844	0.01%
2024/03/14	7	361.93	8	359.75	362.00	-1	16,946	-0.01%
2024/03/13	1	348.50	0	0.00	345.00	1	17,056	0.01%
2024/03/12	1	363.50	0	0.00	361.50	1	17,194	0.01%
2024/03/08	0	0.00	3	365.00	362.50	-3	17,626	-0.02%
2024/03/07	2	375.00	0	0.00	375.00	2	17,877	0.01%
2024/03/06	1	390.00	2	386.50	392.00	-1	18,100	-0.01%
2024/03/05	6	404.83	7	410.00	401.00	-1	18,356	-0.01%
2024/03/04	2	409.75	7.1	406.81	403.00	-5.1	18,934	-0.03%
2024/03/01	11	397.64	8	399.63	398.50	3	19,232	0.02%
2024/02/29	5	388.40	1	391.50	387.00	4	19,198	0.02%
2024/02/27	9	382.56	8	384.75	382.00	1	19,253	0.01%
2024/02/26	8	380.38	14	381.36	380.00	-6	19,419	-0.03%
2024/02/23	12	388.04	11	386.50	386.00	1	19,620	0.01%
2024/02/22	11	387.23	7	383.71	382.00	4	19,604	0.02%
2024/02/21	23.1	384.60	18	380.86	380.00	5.1	19,883	0.03%
2024/02/20	7	407.79	3	415.33	400.00	4	19,888	0.02%
2024/02/19	13	423.73	12	416.67	415.00	1	19,708	0.01%
2024/02/16	12	440.75	16	444.19	441.50	-4	19,710	-0.02%
2024/02/05	7	419.14	7	425.29	418.00	0	19,452	0.00%
2024/02/02	11	422.45	10	422.65	421.00	1	19,498	0.01%
2024/02/01	1	410.50	0	0.00	411.00	1	19,353	0.01%
2024/01/31	1	425.00	1	424.00	416.50	0	19,344	0.00%
2024/01/30	1	426.50	1	423.50	430.00	0	19,350	0.00%
2024/01/29	1	418.50	0	0.00	420.50	1	19,371	0.01%
2024/01/26	2	430.75	1	433.50	422.00	1	19,472	0.01%
2024/01/25	4	438.25	5	438.20	439.50	-1	19,553	-0.01%
2024/01/24	8	426.81	9	431.78	429.00	-1	19,605	-0.01%
2024/01/23	4	442.38	3	447.00	437.00	1	19,739	0.01%
2024/01/22	3	448.00	4	445.75	448.00	-1	19,787	-0.01%
2024/01/19	6	431.17	5	437.40	430.00	1	19,771	0.01%
2024/01/18	3	415.00	3	430.50	423.50	0	19,624	0.00%
2024/01/17	10	427.60	10	431.70	428.00	0	19,804	0.00%
2024/01/16	10	430.15	10	428.40	429.50	0	19,718	0.00%
2024/01/15	7	421.71	6	416.55	411.50	1	19,409	0.00%
2024/01/12	5	417.40	6	423.75	421.50	-1	19,403	-0.01%
2024/01/11	1	399.00	2	399.50	422.50	-1	19,203	-0.01%
2024/01/10	0	0.00	1	381.00	387.00	-1	18,815	-0.01%
2024/01/09	2	380.00	2	385.75	375.50	0	19,198	0.00%
2024/01/08	4	384.00	5	383.00	377.00	-1	19,208	-0.01%
2024/01/05	3	376.67	2.1	378.60	384.00	0.9	19,186	0.00%
2024/01/04	4	371.13	4	368.75	372.00	0	19,117	0.00%
2024/01/03	4	369.88	4	366.51	373.00	0	19,381	0.00%
2023/12/29	2	356.00	3	354.33	357.00	-1	19,396	-0.01%
2023/12/28	3	360.50	2	361.00	354.50	1	19,425	0.01%
2023/12/25	0	355.50	1	359.00	357.00	-1	19,539	-0.01%
2023/12/22	4	353.88	7	354.93	358.00	-3	19,741	-0.02%
2023/12/21	16	353.81	12	349.58	350.50	4	19,791	0.02%
2023/12/20	1	368.00	2	370.75	365.50	-1	19,736	-0.01%
2023/12/19	4	371.00	4	369.50	373.50	0	19,880	0.00%
2023/12/18	1	363.00	1	367.00	367.00	0	20,079	0.00%
2023/12/15	2	370.00	2	368.50	361.00	0	20,106	0.00%
2023/12/14	7.1	373.31	9	372.50	369.00	-1.9	20,167	-0.01%
2023/12/13	3	372.17	1	375.00	368.00	2	20,049	0.01%
2023/12/12	2	373.50	3	377.33	382.50	-1	20,136	0.00%
2023/12/11	2	366.00	0	0.00	361.50	2	19,961	0.01%
2023/12/08	2	364.75	2	367.00	370.00	0	20,159	0.00%
2023/12/06	1	370.50	1	362.00	361.50	0	20,444	0.00%
2023/12/05	1	367.50	0	0.00	363.50	1	20,557	0.00%
2023/12/04	3	384.82	2	385.50	380.00	1	20,635	0.00%
2023/12/01	0	0.00	2	395.00	391.00	-2	20,733	-0.01%
2023/11/30	14	383.04	11.1	381.14	385.50	2.9	20,695	0.01%
2023/11/29	8	380.00	8.1	365.66	380.00	-0.1	20,458	0.00%
2023/11/28	15.1	356.33	16	340.47	361.00	-0.9	20,092	0.00%
2023/11/27	6	341.33	8	342.81	331.00	-2	19,840	-0.01%
2023/11/24	8	344.00	14	340.54	344.00	-6	20,119	-0.03%
2023/11/23	8	336.25	9	340.61	336.00	-1	20,142	0.00%
2023/11/22	0	0.00	0.6	348.50	346.00	-0.6	20,082	0.00%
2023/11/21	9	344.06	5	344.50	342.50	4	20,170	0.02%
2023/11/20	7	355.57	4	351.38	345.00	3	20,428	0.01%
2023/11/17	3	348.83	6	341.50	351.00	-3	20,281	-0.01%
2023/11/16	6	317.08	7	320.57	319.50	-1	20,030	0.00%
2023/11/15	6	334.83	6.1	322.57	320.50	-0.1	20,265	0.00%
2023/11/14	7.1	332.92	14	332.96	331.00	-6.9	20,648	-0.03%
2023/11/13	8	330.63	7.1	334.45	334.00	0.9	21,080	0.00%
2023/11/10	4	330.75	0	0.00	323.50	4	21,400	0.02%
2023/11/09	0	0.00	3	331.00	333.50	-3	21,561	-0.01%
2023/11/08	6	332.33	1	330.00	335.50	5	21,750	0.02%
2023/11/07	2	329.00	2	328.00	328.50	0	21,883	0.00%
2023/11/06	7	331.14	8	329.75	332.00	-1	21,808	0.00%
2023/11/03	15	323.33	17	323.50	322.00	-2	21,652	-0.01%
2023/11/02	9	314.78	9	323.11	324.00	0	21,438	0.00%
2023/11/01	15	308.43	13	302.65	302.50	2	21,213	0.01%
2023/10/31	5	322.20	17	318.62	302.00	-12	21,011	-0.06%
2023/10/30	15	319.87	10	319.70	326.00	5	20,706	0.02%
2023/10/27	7	319.07	7	308.71	308.50	0	20,545	0.00%
2023/10/26	7	321.93	6	319.58	318.00	1	20,428	0.00%
2023/10/25	10	329.90	8	329.38	325.00	2	20,272	0.01%
2023/10/24	8	337.19	9	339.17	339.50	-1	20,005	0.00%
2023/10/23	13	335.15	14	337.82	338.50	-1	19,784	-0.01%
2023/10/20	10	334.80	8	336.31	334.50	2	19,531	0.01%
2023/10/19	10	342.00	8	345.31	343.00	2	19,944	0.01%
2023/10/18	12	346.92	12	352.96	351.00	0	20,269	0.00%
2023/10/17	10	354.50	11	358.68	352.50	-1	20,249	0.00%
2023/10/16	7	338.29	7	342.14	350.00	0	20,262	0.00%
2023/10/13	16	336.09	14	340.57	343.00	2	20,547	0.01%
2023/10/12	11	340.77	16	339.66	345.00	-5	20,918	-0.02%
2023/10/11	14	336.32	15	333.20	331.00	-1	21,100	0.00%
2023/10/06	6	319.83	3	317.67	323.00	3	21,221	0.01%
2023/10/05	3	315.17	12.1	314.44	321.00	-9.1	21,269	-0.04%
2023/10/04	8	300.75	6	300.58	303.00	2	21,347	0.01%
2023/10/03	2.1	305.95	0	0.00	304.00	2.1	21,588	0.01%
2023/10/02	4	315.13	4	314.13	312.50	0	21,981	0.00%
2023/09/28	6.2	309.34	5	308.00	306.00	1.2	22,153	0.01%
2023/09/27	3	300.00	2	302.75	306.00	1	22,691	0.00%
2023/09/26	7	309.14	5	311.00	303.00	2	22,997	0.01%
2023/09/25	7	310.21	1	309.00	309.50	6	23,198	0.03%
2023/09/22	2	301.00	3	299.50	304.50	-1	23,162	0.00%
2023/09/21	3	299.17	5	299.90	298.00	-2	23,315	-0.01%
2023/09/20	14	319.53	16	317.28	315.50	-2	23,080	-0.01%
2023/09/19	2	331.50	3	322.50	322.50	-1	23,122	0.00%
2023/09/18	5	343.90	5	340.60	344.50	0	23,117	0.00%
2023/09/15	18	352.03	22	354.23	338.00	-4	23,086	-0.02%
2023/09/14	7	356.79	11	354.91	356.50	-4	22,723	-0.02%
2023/09/13	2	329.50	7	331.43	348.00	-5	22,482	-0.02%
2023/09/12	4	344.88	10	339.40	325.50	-6	22,316	-0.03%
2023/09/11	9	354.17	5	362.34	346.50	4	22,193	0.02%
2023/09/08	12	360.35	5	360.20	360.00	7	21,987	0.03%
2023/09/07	7	366.43	7	368.93	369.50	0	21,976	0.00%
2023/09/06	9	365.11	8	365.19	367.00	1	21,685	0.00%
2023/09/05	9	352.06	6	351.50	357.00	3	21,301	0.01%
2023/09/04	3	340.17	4	342.63	345.00	-1	21,044	0.00%
2023/09/01	7	344.21	7.6	349.93	335.00	-0.6	20,849	0.00%
2023/08/31	7	344.07	5	345.30	345.00	2	20,501	0.01%
2023/08/30	9	348.61	10.2	348.60	342.00	-1.2	20,321	-0.01%
2023/08/29	4.1	336.89	4.1	337.40	335.50	0	19,928	0.00%
2023/08/28	6	329.17	4	331.38	335.00	2	19,742	0.01%
2023/08/25	5.2	335.41	6.1	336.09	334.00	-0.9	19,539	0.00%
2023/08/24	7.1	344.14	14	345.68	333.00	-6.9	19,248	-0.04%
2023/08/23	5.3	333.05	6.6	334.58	340.50	-1.3	19,019	-0.01%
2023/08/22	7	342.29	11.2	345.55	341.00	-4.2	18,776	-0.02%
2023/08/21	7.5	336.22	5	337.80	335.50	2.5	18,741	0.01%
2023/08/18	9	340.22	6	344.75	328.00	3	18,462	0.02%
2023/08/17	6	359.67	6	354.08	357.00	0	17,899	0.00%
2023/08/16	23	335.09	10	338.35	341.00	13	17,419	0.07%
2023/08/15	3	327.17	7.3	327.29	334.00	-4.3	17,012	-0.03%
2023/08/14	3	300.00	2	303.50	304.00	1	16,725	0.01%
2023/08/11	4.3	295.93	4	297.13	293.50	0.3	16,465	0.00%
2023/08/10	2.3	281.09	3	286.67	280.00	-0.7	16,235	0.00%
2023/08/09	1	299.50	1	303.00	301.00	0	16,253	0.00%
2023/08/08	2.5	293.66	0	0.00	295.50	2.5	16,287	0.02%
2023/08/07	1	288.00	2	290.00	307.50	-1	16,315	-0.01%
2023/08/04	1	271.00	0	286.00	281.50	1	16,299	0.01%
2023/08/02	3.1	299.71	1	309.50	281.00	2.1	16,296	0.01%
2023/08/01	6.4	320.34	1	325.00	312.00	5.4	16,305	0.03%
2023/07/31	2.3	321.64	0	0.00	326.00	2.3	16,364	0.01%
2023/07/28	1.1	311.48	2	317.50	319.50	-1	16,321	-0.01%
2023/07/27	2.5	317.88	3	320.00	331.00	-0.5	16,358	0.00%
2023/07/26	1	349.90	0.2	340.00	340.00	0.8	16,321	0.01%
2023/07/25	1	374.00	0	0.00	377.50	1	16,440	0.01%
2023/07/24	8	382.94	8	377.44	377.50	0	16,601	0.00%
2023/07/21	4	355.13	11.1	352.44	379.50	-7.1	16,376	-0.04%
2023/07/20	3	337.50	2	338.25	345.00	1	15,962	0.01%
2023/07/19	4	328.50	7	326.28	329.00	-3	15,782	-0.02%
2023/07/18	5	319.96	3	318.67	314.00	2	15,305	0.01%
2023/07/17	4.3	316.33	5	311.00	319.00	-0.7	14,809	0.00%
2023/07/14	16.5	287.93	16	280.61	295.00	0.5	14,264	0.00%
2023/07/13	5	278.40	5.2	272.98	268.50	-0.2	13,808	0.00%
2023/07/12	5	260.10	4	262.00	260.50	1	13,253	0.01%
2023/07/11	3	262.20	6	262.67	262.00	-3	13,097	-0.02%
2023/07/10	2	249.50	2	251.25	253.50	0	12,812	0.00%
2023/07/07	35.1	245.79	38.1	243.20	244.50	-3	12,591	-0.02%
2023/07/06	11.2	259.42	12.1	258.98	253.50	-0.8	12,163	-0.01%
2023/07/05	25	257.30	22	259.18	255.50	3	11,910	0.03%
2023/07/04	3	244.00	9	236.94	250.50	-6	11,417	-0.05%
2023/07/03	6.1	218.93	6	220.66	228.00	0	11,054	0.00%
2023/06/30	10	210.41	10	214.00	211.00	0	10,835	0.00%
2023/06/29	2	215.00	1	214.00	210.00	1	10,851	0.01%
2023/06/28	3	203.00	3	201.00	201.00	0	10,717	0.00%
2023/06/27	4	201.75	4	203.75	198.00	0	11,051	0.00%
2023/06/26	2	202.00	4	202.63	202.00	-2	11,102	-0.02%
2023/06/21	1	195.00	6	196.99	199.00	-5	11,496	-0.04%
2023/06/20	2	199.25	11	198.73	196.00	-9	11,548	-0.08%
2023/06/19	12	195.96	3	195.33	196.50	9	11,706	0.08%
2023/06/16	5	192.00	7	195.14	193.00	-2	11,603	-0.02%
2023/06/15	6	189.10	1	192.00	190.00	5	11,553	0.04%
2023/06/13	6.1	188.06	8	185.13	187.50	-2	11,641	-0.02%
2023/06/12	0	0.00	1.1	175.86	174.50	-1.1	11,506	-0.01%
2023/06/09	0	0.00	3	172.17	173.50	-3	11,537	-0.03%
2023/06/08	2	168.00	0.1	168.50	168.50	2	11,624	0.02%
2023/06/02	1	172.00	0	0.00	172.00	1	12,416	0.01%
2023/06/01	10	170.50	10	171.50	173.00	0	12,476	0.00%
2023/05/31	1	172.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	1	173.00	1	172.50	172.50	0	12,802	0.00%
2023/05/29	0.1	174.83	8	175.25	173.50	-7.9	12,820	-0.06%
2023/05/26	3	171.67	0	0.00	168.50	3	12,907	0.02%
2023/05/25	0.1	173.00	0	0.00	170.50	0.1	13,281	0.00%
2023/05/22	1	168.50	1	169.00	168.50	0	13,833	0.00%
2023/05/19	3	171.67	1	172.50	172.00	2	13,863	0.01%
2023/05/18	1	167.50	0	0.00	167.50	1	13,979	0.01%
2023/05/16	1	162.50	0	0.00	162.00	1	14,134	0.01%
2023/05/15	1	163.00	0	0.00	164.50	1	14,162	0.01%
2023/05/11	0.1	167.00	0	0.00	164.50	0.1	14,585	0.00%
2023/05/09	0.1	166.50	1	169.50	168.00	-0.9	15,223	-0.01%
2023/05/08	1	173.46	0	0.00	168.50	1	15,458	0.01%
2023/05/05	1	168.00	0	0.00	170.00	1	16,178	0.01%
2023/05/03	0.1	167.00	0	0.00	166.00	0.1	16,616	0.00%
2023/05/02	5	164.50	5	165.50	170.00	0	16,586	0.00%
2023/04/28	0	0.00	1	166.50	164.00	-1	16,619	-0.01%
2023/04/27	2.1	159.90	1	161.00	160.00	1.1	16,470	0.01%
2023/04/26	4.2	161.12	1	158.50	158.50	3.2	16,309	0.02%
2023/04/25	1.2	174.80	2	170.75	171.00	-0.8	15,999	0.00%
2023/04/24	5	177.50	5	178.00	177.00	0	15,830	0.00%
2023/04/21	1	183.50	1	191.00	184.50	0	15,754	0.00%
2023/04/20	1	189.00	0	0.00	191.00	1	15,770	0.01%
2023/04/19	1	189.00	3	188.50	188.50	-2	15,884	-0.01%
2023/04/17	4	193.75	1	193.50	194.50	3	15,967	0.02%
2023/04/14	0	0.00	1	194.50	194.50	-1	16,057	-0.01%
2023/04/13	2	191.75	0	0.00	192.00	2	16,143	0.01%
2023/04/11	1	197.00	0	0.00	197.50	1	16,198	0.01%
2023/04/10	0	0.00	1	201.50	199.50	-1	16,385	-0.01%
2023/04/07	2	200.75	1	201.50	200.00	1	16,361	0.01%
2023/04/06	1	198.00	2	201.00	201.00	-1	16,255	-0.01%
2023/03/31	1	193.00	1	195.50	196.50	0	16,126	0.00%
2023/03/30	7	192.07	6	190.33	193.00	1	16,015	0.01%
2023/03/29	11	192.55	11	193.32	189.00	0	15,899	0.00%
2023/03/28	15	195.60	12	196.17	195.50	3	15,737	0.02%
2023/03/27	1	217.00	1	212.50	209.00	0	15,297	0.00%
2023/03/24	3	215.83	2	208.25	215.50	1	15,057	0.01%
2023/03/23	1	202.00	5	199.90	198.50	-4	14,498	-0.03%
2023/03/22	7	198.79	10.6	200.09	200.50	-3.6	14,533	-0.02%
2023/03/20	6	196.58	2	191.50	191.00	4	14,384	0.03%
2023/03/17	1	193.00	1	195.00	194.50	0	14,410	0.00%
2023/03/15	1	193.00	0	0.00	190.50	1	14,175	0.01%
2023/03/13	0	0.00	3	183.50	186.50	-3	14,174	-0.02%
2023/03/10	2	188.25	2	187.00	187.00	0	14,176	0.00%
2023/03/09	7	195.36	4.1	195.14	194.00	2.9	14,405	0.02%
2023/03/08	0	0.00	1	185.50	191.00	-1	13,983	-0.01%
2023/03/07	1	189.00	1	190.50	187.50	0	13,967	0.00%
2023/03/06	4	190.25	2	189.50	189.50	2	13,998	0.01%
2023/03/03	3.2	192.31	5	190.70	188.50	-1.8	14,115	-0.01%
2023/03/02	2	186.00	1	186.50	186.00	1	14,220	0.01%
2023/03/01	3.1	185.50	0	0.00	186.00	3.1	14,266	0.02%
2023/02/24	5	189.40	6	189.67	185.50	-1	14,319	-0.01%
2023/02/23	21.1	188.86	25	187.26	188.50	-3.9	14,153	-0.03%
2023/02/22	2.3	183.18	1	185.00	181.00	1.3	14,009	0.01%
2023/02/21	12	198.92	13.3	199.23	200.50	-1.3	13,748	-0.01%
2023/02/20	3	198.50	1	195.00	195.00	2	13,831	0.01%
2023/02/17	3.2	196.72	4.1	196.98	196.50	-0.9	14,067	-0.01%
2023/02/16	3	197.17	1	197.50	200.50	2	14,445	0.01%
2023/02/15	1	192.00	1	190.00	193.00	0	14,704	0.00%
2023/02/14	1	194.50	4	195.63	192.00	-3	14,749	-0.02%
2023/02/13	1.2	193.33	1	193.00	193.50	0.2	15,074	0.00%
2023/02/10	0	0.00	3	194.67	193.50	-3	15,370	-0.02%
2023/02/09	2	200.50	0	0.00	198.50	2	15,653	0.01%
2023/02/08	5	199.60	7	200.93	199.00	-2	15,573	-0.01%
2023/02/07	1	189.00	0	0.00	191.50	1	15,221	0.01%
2023/02/06	6	190.50	7	190.79	190.00	-1	15,323	-0.01%
2023/02/03	66	193.05	64	192.83	194.50	2	15,369	0.01%
2023/02/02	17	183.29	17	182.03	184.00	0	14,907	0.00%
2023/02/01	2	173.75	1	176.00	175.50	1	15,396	0.01%
2023/01/31	0	0.00	4	170.00	169.50	-4	15,627	-0.03%
2023/01/30	11	168.41	11	168.95	168.50	0	16,331	0.00%
2023/01/11	1	159.50	1	157.00	161.00	0	18,752	0.00%
2023/01/09	0.1	159.50	0	0.00	158.50	0.1	19,639	0.00%
2023/01/04	2	147.25	2	148.50	149.00	0	20,876	0.00%
2023/01/03	5	147.00	5	147.00	147.00	0	21,203	0.00%
2022/12/28	0.1	146.00	2	147.50	145.00	-2	22,145	-0.01%
2022/12/26	1.1	155.50	1	152.00	152.00	0.1	22,770	0.00%
2022/12/23	0	0.00	1	156.50	159.00	-1	23,323	0.00%
2022/12/21	2	157.50	2	158.50	157.50	0	24,226	0.00%
2022/12/20	4	159.75	3	161.17	156.00	1	24,661	0.00%
2022/12/16	0	0.00	0.1	166.00	165.00	-0.1	25,528	0.00%
2022/12/15	5	171.70	10	171.50	171.50	-5	25,759	-0.02%
2022/12/14	1.1	166.73	1	168.00	173.00	0.1	25,800	0.00%
2022/12/13	4	166.00	4	165.75	164.00	0	25,794	0.00%
2022/12/12	1	164.50	1	164.00	164.00	0	25,943	0.00%
2022/12/09	2	170.25	2	169.00	168.50	0	26,462	0.00%
2022/12/08	1	169.00	1	170.50	167.00	0	26,667	0.00%
2022/12/07	3	171.00	1	173.50	170.00	2	26,854	0.01%
2022/12/06	3	176.83	0	0.00	175.50	3	26,928	0.01%
2022/12/05	2	181.00	7	179.07	178.00	-5	27,113	-0.02%
2022/12/02	1	178.00	0	0.00	176.50	1	27,347	0.00%
2022/12/01	7	177.07	9	178.72	175.50	-2	27,536	-0.01%
2022/11/30	2	168.50	0	0.00	168.50	2	27,497	0.01%
2022/11/29	1	166.00	0	0.00	165.50	1	27,732	0.00%
2022/11/28	3	165.00	3	166.50	168.50	0	28,144	0.00%
2022/11/25	11	169.95	4	168.13	167.50	7	28,344	0.02%
2022/11/24	3	171.00	5	172.50	172.00	-2	28,350	-0.01%
2022/11/23	1	167.00	18	169.14	163.50	-17	28,343	-0.06%
2022/11/22	5	161.50	1	160.50	166.50	4	28,707	0.01%
2022/11/21	3	166.17	6	165.83	164.00	-3	29,182	-0.01%
2022/11/18	43	170.33	28	169.07	166.00	15	29,702	0.05%
2022/11/17	4.2	168.19	17	167.44	170.50	-12.8	29,817	-0.04%
2022/11/16	13	166.23	3	165.34	167.00	10	30,017	0.03%
2022/11/15	2	165.00	12	166.04	167.00	-10	30,214	-0.03%
2022/11/14	42	160.80	47	161.34	163.50	-5	30,634	-0.02%
2022/11/11	5	160.00	6	158.75	156.50	-1	31,097	0.00%
2022/11/10	2	150.25	0	0.00	150.50	2	30,971	0.01%
2022/11/09	0	151.50	0	0.00	150.50	0	31,293	0.00%
2022/11/08	1	153.00	1.1	152.91	147.00	-0.1	31,812	0.00%
2022/11/07	12	152.13	11	152.95	149.00	1	32,171	0.00%
2022/11/04	4	143.63	4	142.75	142.50	0	31,967	0.00%
2022/11/03	2	144.50	4	144.13	144.00	-2	31,985	-0.01%
2022/11/02	2	145.25	3	146.50	145.50	-1	32,066	0.00%
2022/11/01	17	145.18	15	145.97	146.50	2	32,164	0.01%
2022/10/31	1	142.50	2	142.00	142.00	-1	32,256	0.00%
2022/10/28	9	139.78	12	140.38	139.50	-3	32,356	-0.01%
2022/10/27	6	136.17	6	137.42	138.00	0	31,865	0.00%
2022/10/26	32	134.56	32	135.09	133.50	0	31,835	0.00%
2022/10/25	15	134.03	13	134.65	139.50	2	31,506	0.01%
2022/10/24	5.1	131.85	6	134.17	134.50	-0.9	31,060	0.00%
2022/10/21	2	124.00	2	124.00	122.50	0	31,495	0.00%
2022/10/20	60	126.50	60	125.75	127.00	0	32,320	0.00%
2022/10/19	23	128.48	22	128.73	125.00	1	32,200	0.00%
2022/10/18	34	130.88	34	130.34	130.50	0	32,249	0.00%
2022/10/17	5	129.90	5	128.50	131.50	0	32,783	0.00%
2022/10/14	39	124.03	41	128.74	130.00	-2	33,031	-0.01%
2022/10/13	5	118.50	6	119.00	118.50	-1	33,153	0.00%
2022/10/12	29	122.86	29	122.19	122.00	0	33,056	0.00%
2022/10/11	16	128.53	15	129.30	127.00	1	33,018	0.00%
2022/10/07	8	137.06	8	137.38	136.50	0	32,849	0.00%
2022/10/06	18	136.00	23	137.52	140.00	-5	32,872	-0.02%
2022/10/05	31	139.77	23	138.11	133.50	8	32,704	0.02%
2022/10/04	4	137.88	2	136.50	137.50	2	32,381	0.01%
2022/09/30	14	135.11	17	135.53	134.00	-3	32,572	-0.01%
2022/09/28	15	129.97	16	129.09	127.50	-1	32,739	0.00%
2022/09/27	12	134.13	12	134.58	134.50	0	32,704	0.00%
2022/09/26	11	138.95	12	139.25	136.00	-1	32,637	0.00%
2022/09/23	18	147.78	18	147.78	145.50	0	32,650	0.00%
2022/09/22	3	148.83	0	0.00	156.00	3	32,479	0.01%
2022/09/21	13	151.88	5	151.50	152.50	8	32,515	0.02%
2022/09/20	9	152.06	9	153.00	152.00	0	32,776	0.00%
2022/09/19	15	153.63	12	153.75	152.50	3	32,932	0.01%
2022/09/16	11	156.50	10	156.90	153.50	1	33,125	0.00%
2022/09/15	9	166.67	5	167.20	161.00	4	33,151	0.01%
2022/09/14	9	169.33	7	169.71	169.50	2	33,183	0.01%
2022/09/13	7	176.79	7	176.00	176.00	0	33,222	0.00%
2022/09/12	0	0.00	3	178.00	173.00	-3	33,278	-0.01%
2022/09/08	4	174.88	2	175.25	175.50	2	33,482	0.01%
2022/09/07	3	172.83	1	176.50	176.00	2	33,488	0.01%
2022/09/06	6	173.83	5	173.00	175.50	1	33,699	0.00%
2022/09/05	1	183.00	0	0.00	179.50	1	33,603	0.00%
2022/09/02	1	187.50	3	185.83	188.00	-2	33,488	-0.01%
2022/09/01	1	183.50	0	0.00	181.00	1	33,293	0.00%
2022/08/31	8	189.56	8	188.50	187.00	0	33,223	0.00%
2022/08/30	1	190.00	1	188.50	188.50	0	33,343	0.00%
2022/08/29	23	187.98	22	183.82	190.00	1	33,178	0.00%
2022/08/26	7	198.36	16	201.03	191.00	-9	33,079	-0.03%
2022/08/25	13	195.62	16	195.47	195.00	-3	32,887	-0.01%
2022/08/24	10	191.00	1	188.00	186.00	9	32,679	0.03%
2022/08/23	7	184.50	9	185.67	190.50	-2	32,474	-0.01%
2022/08/22	7	191.36	3	191.83	186.00	4	32,316	0.01%
2022/08/19	10	193.35	18	193.53	189.50	-8	32,358	-0.02%
2022/08/18	47	177.94	52	180.68	189.00	-5	31,931	-0.02%
2022/08/17	16	176.66	16	177.34	175.50	0	31,262	0.00%
2022/08/16	17	178.09	17	178.15	175.50	0	31,269	0.00%
2022/08/15	18	177.00	9	177.22	178.00	9	31,286	0.03%
2022/08/12	18	161.56	21	163.50	170.50	-3	30,694	-0.01%
2022/08/11	3	155.67	5	155.50	155.00	-2	30,349	-0.01%
2022/08/10	9	150.17	3	149.83	149.00	6	30,681	0.02%
2022/08/09	4	152.63	10	152.65	154.50	-6	30,843	-0.02%
2022/08/08	18	155.81	10	155.75	154.50	8	31,057	0.03%
2022/08/05	3	155.67	5	157.50	159.50	-2	31,147	-0.01%
2022/08/04	2	149.50	2	148.75	149.00	0	31,240	0.00%
2022/08/03	2	151.00	2	150.00	148.50	0	31,290	0.00%
2022/08/02	1	150.00	4	150.13	151.50	-3	31,482	-0.01%
2022/08/01	3	155.00	2	153.00	153.00	1	31,442	0.00%
2022/07/29	6	158.33	5	159.30	156.00	1	31,376	0.00%
2022/07/28	17	161.12	15	161.03	155.50	2	31,475	0.01%
2022/07/27	9	168.61	6	163.25	163.00	3	30,798	0.01%
2022/07/26	2	180.00	2	178.00	177.50	0	29,889	0.00%
2022/07/25	53	181.06	53	179.16	181.50	0	29,826	0.00%
2022/07/22	10	185.10	8	184.44	180.50	2	29,766	0.01%
2022/07/21	16	175.34	16	175.81	179.00	0	29,265	0.00%
2022/07/20	3	161.83	25	162.54	163.00	-22	28,744	-0.08%
2022/07/19	29	156.57	21	158.10	154.00	8	28,522	0.03%
2022/07/18	7	160.79	14	160.25	158.00	-7	28,377	-0.02%
2022/07/15	8	152.56	2	154.50	152.50	6	28,062	0.02%
2022/07/14	13	147.04	13	147.42	150.00	0	28,107	0.00%
2022/07/13	11	153.45	11	151.50	146.50	0	27,985	0.00%
2022/07/11	7	166.71	1	163.50	162.00	6	28,455	0.02%
2022/07/08	19	168.05	15	169.27	165.00	4	28,630	0.01%
2022/07/07	34	169.24	30	170.80	174.00	4	28,007	0.01%
2022/07/06	14	164.00	13	164.31	160.50	1	27,834	0.00%
2022/07/05	15	174.57	13	169.92	174.00	2	27,750	0.01%
2022/07/04	7	170.86	8	171.25	172.50	-1	27,851	0.00%
2022/07/01	4	184.00	4	183.13	172.00	0	27,944	0.00%
2022/06/30	8	187.88	7	188.36	191.00	1	27,826	0.00%
2022/06/29	11	188.95	12	190.88	194.50	-1	27,816	0.00%
2022/06/28	10	185.85	9	186.67	190.00	1	27,790	0.00%
2022/06/27	3	200.50	3	197.17	198.00	0	28,067	0.00%
2022/06/24	38	189.63	39	188.94	187.50	-1	28,540	0.00%
2022/06/23	6	187.83	4	187.50	190.00	2	28,676	0.01%
2022/06/22	3	195.00	6	198.83	186.50	-3	28,328	-0.01%
2022/06/21	27	203.78	26	203.87	207.00	1	28,133	0.00%
2022/06/20	13	206.50	15	206.37	201.50	-2	28,206	-0.01%
2022/06/17	33	208.42	32	211.17	209.00	1	28,277	0.00%
2022/06/16	17	230.71	18	232.83	214.50	-1	28,039	0.00%
2022/06/15	7	232.86	8	230.69	228.50	-1	28,074	0.00%
2022/06/14	1	226.00	1	225.50	225.50	0	28,220	0.00%
2022/06/13	2	219.25	4	221.00	226.00	-2	28,523	-0.01%
2022/06/10	10	222.45	12	219.67	225.50	-2	29,039	-0.01%
2022/06/09	12	223.04	11	223.36	224.00	1	29,291	0.00%
2022/06/08	16	229.81	11	232.86	222.50	5	29,488	0.02%
2022/06/07	7	227.07	7	227.21	228.50	0	30,017	0.00%
2022/06/06	8	225.00	9	227.06	231.50	-1	30,785	0.00%
2022/06/02	12	231.38	10	232.95	226.00	2	31,348	0.01%
2022/06/01	7	239.79	6	242.50	238.00	1	31,717	0.00%
2022/05/31	7	237.36	6	237.58	240.50	1	31,931	0.00%
2022/05/30	22	240.66	24	240.29	242.00	-2	32,963	-0.01%
2022/05/27	27	239.74	25	240.56	231.00	2	33,710	0.01%
2022/05/26	22	243.75	21	245.26	238.50	1	34,303	0.00%
2022/05/25	6	251.33	6	252.42	255.00	0	34,805	0.00%
2022/05/24	14	253.50	14	255.14	250.00	0	35,532	0.00%
2022/05/23	16	267.38	16	270.22	257.50	0	36,322	0.00%
2022/05/20	8	269.19	8	270.00	269.50	0	36,532	0.00%
2022/05/19	9	264.61	6	265.17	269.50	3	36,484	0.01%
2022/05/18	6	264.75	7	265.29	268.00	-1	36,532	0.00%
2022/05/17	7	252.71	5	253.90	255.00	2	36,520	0.01%
2022/05/16	10	259.80	10	259.80	252.50	0	37,163	0.00%
2022/05/13	3	260.17	6	261.67	257.00	-3	37,394	-0.01%
2022/05/12	20	257.33	22	257.25	254.50	-2	37,471	-0.01%
2022/05/11	8	255.63	6	255.50	257.50	2	37,788	0.01%
2022/05/10	10	240.55	10	245.15	255.00	0	37,985	0.00%
2022/05/09	2	250.00	2	248.75	246.50	0	38,497	0.00%
2022/05/06	3	274.83	3	273.50	272.00	0	38,829	0.00%
2022/05/05	6	282.42	7	283.64	286.00	-1	38,763	0.00%
2022/05/04	1	264.50	1	266.50	262.50	0	38,558	0.00%
2022/05/03	3	265.50	4	264.75	264.50	-1	38,787	0.00%
2022/04/29	5	262.70	7	263.93	260.50	-2	38,955	-0.01%
2022/04/28	9	257.28	7	258.21	260.00	2	38,880	0.01%
2022/04/27	24	241.90	25	241.58	252.50	-1	38,898	0.00%
2022/04/26	6	246.50	6	246.25	242.50	0	38,817	0.00%
2022/04/25	6	251.33	5	251.50	248.50	1	39,070	0.00%
2022/04/22	4	265.00	4	265.88	267.50	0	39,245	0.00%
2022/04/21	3	277.17	3	274.67	275.00	0	39,660	0.00%
2022/04/20	2	275.00	2	272.75	276.50	0	39,824	0.00%
2022/04/19	0	0.00	1	277.00	268.50	-1	39,943	0.00%
2022/04/18	9	264.94	9	266.78	272.50	0	40,018	0.00%
2022/04/15	10	266.10	9	267.56	265.50	1	40,260	0.00%
2022/04/14	10	281.60	9	283.17	281.50	1	40,341	0.00%
2022/04/13	13	287.08	13	285.50	289.50	0	40,256	0.00%
2022/04/12	24	283.13	23	283.83	281.50	1	40,177	0.00%
2022/04/11	3	289.33	4	288.50	281.00	-1	39,911	0.00%
2022/04/08	18	297.94	17	298.24	301.50	1	39,727	0.00%
2022/04/07	4	313.38	2	298.00	296.00	2	39,457	0.01%
2022/04/06	3	314.83	3	314.67	317.00	0	39,182	0.00%
2022/03/31	1	311.00	0	0.00	305.50	1	39,374	0.00%
2022/03/30	1	322.50	1	313.00	312.50	0	39,541	0.00%
2022/03/29	6	318.42	5	318.39	322.50	1	39,675	0.00%
2022/03/28	5	293.90	8	300.31	311.00	-3	40,065	-0.01%
2022/03/25	2	295.00	3	295.00	296.00	-1	40,418	0.00%
2022/03/24	1	287.50	1	290.50	287.50	0	40,965	0.00%
2022/03/23	2	293.00	3	296.50	284.00	-1	42,365	0.00%
2022/03/22	4	285.13	4	286.25	282.00	0	42,972	0.00%
2022/03/21	2	278.01	2	279.00	274.50	0	43,100	0.00%
2022/03/18	1	271.50	0	0.00	273.00	1	43,130	0.00%
2022/03/17	13	275.50	13	272.73	275.00	0	42,942	0.00%
2022/03/16	10	262.65	10	261.10	255.00	0	42,428	0.00%
2022/03/15	7	272.43	5	273.40	260.50	2	42,269	0.00%
2022/03/14	7	290.00	6	289.67	286.00	1	42,126	0.00%
2022/03/11	4	285.50	5	280.00	287.00	-1	41,766	0.00%
2022/03/10	9	281.44	7	283.86	281.00	2	41,630	0.00%
2022/03/09	8	282.13	7	283.71	275.00	1	41,146	0.00%
2022/03/08	9	289.06	9	287.33	273.50	0	40,380	0.00%
2022/03/07	8	283.13	8	282.44	287.50	0	39,594	0.00%
2022/03/04	7	299.36	5	297.20	288.00	2	39,069	0.01%
2022/03/03	17	319.29	14	318.07	312.00	3	38,732	0.01%
2022/03/02	6	295.17	6	302.83	307.00	0	37,914	0.00%
2022/03/01	10	283.90	12	286.88	299.50	-2	37,091	-0.01%
2022/02/25	2	267.00	5	268.40	272.50	-3	36,252	-0.01%
2022/02/24	5	243.70	6	249.25	248.00	-1	35,583	0.00%
2022/02/23	9	245.17	8	248.44	245.00	1	34,753	0.00%
2022/02/22	3	236.50	4	238.25	233.50	-1	33,923	0.00%
2022/02/18	3	236.17	2	237.50	238.50	1	33,774	0.00%
2022/02/17	2	235.00	2	234.25	233.00	0	33,898	0.00%
2022/02/16	2	243.75	2	246.75	243.00	0	33,682	0.00%
2022/02/15	5	237.70	3	239.17	232.00	2	33,336	0.01%
2022/02/14	5	229.50	6	229.85	231.00	-1	33,092	0.00%
2022/02/11	5	242.00	7	243.86	244.00	-2	33,159	-0.01%
2022/02/10	2	241.00	4	242.63	234.00	-2	32,875	-0.01%
2022/02/09	8	233.44	7	235.86	236.50	1	32,706	0.00%
2022/02/08	41	217.21	41	219.30	224.00	0	32,424	0.00%
2022/02/07	4	200.25	6	205.67	209.50	-2	32,386	-0.01%
2022/01/26	8	206.38	8	202.31	199.50	0	32,810	0.00%
2022/01/25	1	205.50	1	214.50	205.50	0	33,233	0.00%
2022/01/24	10	208.75	10	210.25	213.50	0	33,695	0.00%
2022/01/21	5	215.70	5	216.00	216.00	0	34,692	0.00%
2022/01/20	5	216.50	5	217.00	219.00	0	35,430	0.00%
2022/01/19	3	210.83	4	211.63	215.00	-1	36,018	0.00%
2022/01/18	3	213.83	1	210.00	209.00	2	36,701	0.01%
2022/01/17	6	211.50	6	212.25	214.50	0	37,392	0.00%
2022/01/14	2	202.50	1	203.50	213.00	1	37,851	0.00%
2022/01/13	4	198.75	4	199.25	200.50	0	38,128	0.00%
2022/01/12	1	196.00	1	199.00	200.50	0	38,678	0.00%
2022/01/10	8	206.31	9	206.22	207.00	-1	40,656	0.00%
2022/01/07	3	203.83	2	203.00	199.00	1	41,496	0.00%
2022/01/06	2	210.75	2	211.50	211.00	0	41,693	0.00%
2022/01/05	2	221.25	2	221.00	218.50	0	42,783	0.00%
2022/01/04	8	226.44	7	224.50	221.00	1	44,346	0.00%
2022/01/03	4	232.00	3	229.83	226.00	1	44,732	0.00%
2021/12/30	5	234.10	3	236.00	239.00	2	44,982	0.00%
2021/12/29	2	238.75	2	238.75	238.00	0	44,942	0.00%
2021/12/28	11	239.86	12	241.42	245.50	-1	45,334	0.00%
2021/12/27	2	246.50	1	243.50	238.50	1	45,452	0.00%
2021/12/24	3	247.00	3	247.17	249.00	0	45,182	0.00%
2021/12/23	12	248.17	14	249.07	243.00	-2	45,107	0.00%
2021/12/22	16	243.25	14	239.75	243.00	2	44,945	0.00%
2021/12/21	27	226.52	29	227.93	238.50	-2	44,416	0.00%
2021/12/20	16	225.78	16.6	221.99	217.00	-0.6	43,896	0.00%
2021/12/17	15	221.07	17	224.26	225.50	-2	43,928	0.00%
2021/12/16	8	204.69	10	212.80	217.50	-2	42,868	0.00%
2021/12/15	5	185.10	5	190.80	198.00	0	42,239	0.00%
2021/12/14	4	184.77	3	180.67	180.00	1	42,330	0.00%
2021/12/13	2	191.50	3	194.50	194.00	-1	43,128	0.00%
2021/12/10	3	188.33	3	188.50	187.50	0	43,465	0.00%
2021/12/09	4	195.38	5	194.10	188.50	-1	44,281	0.00%
2021/12/08	2	189.50	13	191.92	194.50	-11	44,790	-0.02%
2021/12/07	4	177.00	4	178.25	177.00	0	44,992	0.00%
2021/12/06	7	180.29	3	181.83	178.50	4	45,320	0.01%
2021/12/03	8	188.81	10	190.80	190.00	-2	45,555	0.00%
2021/12/02	10	184.95	6	183.42	184.50	4	45,714	0.01%
2021/12/01	4	184.63	3	186.83	187.00	1	45,984	0.00%
2021/11/30	8	185.69	13	187.88	186.00	-5	46,512	-0.01%
2021/11/29	2	179.25	2	181.75	183.00	0	47,677	0.00%
2021/11/26	13	177.50	13	179.54	182.00	0	48,042	0.00%
2021/11/25	12	180.08	6	178.75	176.50	6	47,917	0.01%
2021/11/24	0	0.00	1	179.50	179.00	-1	47,883	0.00%
2021/11/23	1	183.50	2	182.75	184.50	-1	48,613	0.00%
2021/11/22	1	188.00	0	0.00	190.00	1	48,686	0.00%
2021/11/19	7	192.29	4	190.38	190.50	3	48,565	0.01%
2021/11/18	1	197.00	1	200.00	196.00	0	48,409	0.00%
2021/11/17	4	202.13	6	202.17	206.00	-2	48,307	0.00%
2021/11/16	2	198.25	41	201.79	193.50	-39	47,897	-0.08%
2021/11/15	44	198.68	6	196.75	198.50	38	47,378	0.08%
2021/11/12	15	197.40	67	200.98	189.00	-52	47,110	-0.11%
2021/11/11	52	194.54	1	191.50	191.00	51	46,520	0.11%
2021/11/10	14	188.71	14	185.46	194.00	0	46,153	0.00%
2021/11/09	2	187.75	3	187.67	181.00	-1	45,662	0.00%
2021/11/08	6	185.08	4	182.38	181.00	2	45,141	0.00%
2021/11/05	5	188.10	46	184.97	197.00	-41	44,724	-0.09%
2021/11/04	95	194.69	53.6	192.97	190.50	41.4	44,059	0.09%
2021/11/03	6	194.42	5.6	195.52	193.50	0.4	43,471	0.00%
2021/11/02	52	206.09	51	207.58	205.50	1	43,072	0.00%
2021/11/01	8	211.25	8	213.00	210.00	0	42,405	0.00%
2021/10/29	7	206.07	9	204.28	201.00	-2	41,622	0.00%
2021/10/28	9	189.50	4	193.63	196.50	5	40,311	0.01%
2021/10/27	10	170.50	14	177.36	179.00	-4	39,421	-0.01%
2021/10/26	60	174.62	59	176.65	163.00	1	38,611	0.00%
2021/10/25	64	173.36	58	174.24	176.00	6	37,727	0.02%
2021/10/22	138	158.67	141	159.25	166.50	-3	36,525	-0.01%	大買/大賣/
2021/10/21	107	153.19	106	154.17	151.50	1	35,522	0.00%	大買/大賣/
2021/10/20	62	151.75	59	152.42	153.50	3	34,614	0.01%
2021/10/19	157	146.16	179	146.42	147.50	-22	33,683	-0.07%	大買/大賣/
2021/10/18	123	142.30	102	143.30	141.00	21	32,110	0.07%	大買/大賣/
2021/10/15	19	134.29	19	135.79	143.00	0	31,001	0.00%
2021/10/14	2	135.25	3	131.00	130.00	-1	29,551	0.00%
2021/10/13	6	136.92	5	136.10	131.50	1	28,779	0.00%
2021/10/12	11	131.68	18	131.03	133.00	-7	27,418	-0.03%
2021/10/08	3	123.50	16.8	124.85	130.00	-13.8	25,623	-0.05%
2021/10/07	2	116.50	4	117.00	118.50	-2	25,160	-0.01%
2021/10/06	0	0.00	11	110.45	108.00	-11	25,003	-0.04%
2021/10/05	112	110.10	101	110.49	112.00	11	25,354	0.04%	大買/大賣/
2021/10/04	0	0.00	2	111.00	109.00	-2	25,273	-0.01%
2021/10/01	45	112.31	40	113.00	107.50	5	25,585	0.02%
2021/09/30	3	114.67	50	117.00	115.00	-47	25,583	-0.18%
2021/09/29	102	114.72	50	114.50	115.00	52	25,693	0.20%	大買/
2021/09/28	7	118.07	7	119.29	120.50	0	25,254	0.00%
2021/09/24	6	119.75	5	117.90	118.00	1	24,250	0.00%
2021/09/23	21	115.50	23	115.13	115.50	-2	23,388	-0.01%
2021/09/22	32	106.11	32	106.58	106.00	0	23,034	0.00%
2021/09/17	34	112.69	32	113.05	114.00	2	22,693	0.01%
2021/09/16	53	117.02	57	115.15	112.50	-4	22,132	-0.02%
2021/09/15	5	112.20	1	112.50	111.50	4	21,085	0.02%
2021/09/14	3	110.67	20	113.60	115.00	-17	20,608	-0.08%
2021/09/13	55	109.91	53.1	110.95	109.00	1.9	19,661	0.01%
2021/09/10	7	106.14	11.1	106.74	110.50	-4.1	18,802	-0.02%
2021/09/09	4	98.68	4	99.25	100.50	0	18,216	0.00%
2021/09/08	3	94.50	1	100.00	93.40	2	17,894	0.01%
2021/09/07	8.1	98.41	1	98.40	98.30	7.1	17,543	0.04%
2021/09/06	1	113.00	1	109.50	109.00	0	17,535	0.00%
2021/09/03	7.1	110.29	1	110.00	110.00	6.1	17,809	0.03%
2021/09/02	8	112.19	10	110.40	109.00	-2	17,265	-0.01%
2021/09/01	3	103.50	5	105.80	109.00	-2	15,914	-0.01%
2021/08/31	5	99.18	1	98.50	99.20	4	15,298	0.03%
2021/08/30	2	102.50	2	103.25	103.00	0	15,046	0.00%
2021/08/27	3	105.67	1	107.00	103.50	2	15,000	0.01%
2021/08/26	4	100.60	4	104.00	104.00	0	14,197	0.00%
2021/08/23	2	94.75	0	0.00	94.40	2	14,264	0.01%
2021/08/18	1	86.90	1	87.50	89.80	0	14,353	0.00%
2021/08/17	6	90.48	6	89.73	86.70	0	14,560	0.00%
2021/08/16	1	91.00	1	91.70	92.40	0	14,540	0.00%
2021/08/13	7	94.26	7	93.84	92.10	0	14,543	0.00%
2021/08/12	9	97.07	9	96.14	95.40	0	14,571	0.00%
2021/08/11	2	97.70	2	97.10	97.10	0	14,663	0.00%
2021/08/10	3	98.77	4	98.25	97.30	-1	14,664	-0.01%
2021/08/09	2	99.40	1	98.80	98.80	1	14,657	0.01%
2021/08/06	1	100.50	4	98.58	99.30	-3	14,668	-0.02%
2021/08/05	5	110.00	6	108.17	106.00	-1	14,479	-0.01%
2021/08/04	5	112.90	2	114.75	108.50	3	14,651	0.02%
2021/08/03	1	114.50	3	111.50	114.50	-2	14,710	-0.01%
2021/08/02	4	114.25	3	113.67	112.00	1	14,752	0.01%
2021/07/30	11	114.45	8	113.63	112.50	3	14,891	0.02%
2021/07/29	1	103.50	1	107.50	108.00	0	14,903	0.00%
2021/07/28	2	105.00	0	0.00	105.00	2	15,093	0.01%
2021/07/27	2	120.00	2	116.50	116.50	0	15,783	0.00%
2021/07/26	0	0.00	1.2	115.42	121.50	-1.2	16,255	-0.01%
2021/07/23	1	109.50	8	111.00	112.50	-7	17,371	-0.04%
2021/07/22	0	0.00	4	117.38	118.50	-4	18,178	-0.02%
2021/07/20	2	113.50	2	115.00	111.50	0	18,661	0.00%
2021/07/19	0	0.00	1.3	111.53	118.00	-1.3	18,678	-0.01%
2021/07/15	8	108.75	1	108.50	109.00	7	18,898	0.04%
2021/07/14	3	113.00	4	113.38	114.00	-1	18,999	-0.01%
2021/07/13	6	113.58	6	112.92	111.00	0	18,915	0.00%
2021/07/12	10	109.20	9	109.94	110.50	1	18,689	0.01%
2021/07/09	6	101.52	12	104.53	106.50	-6	18,206	-0.03%
2021/07/08	21	96.29	10	96.22	97.10	11	18,020	0.06%
2021/07/07	1	87.60	1	90.50	91.80	0	17,495	0.00%
2021/07/06	4	83.55	4	83.80	83.50	0	17,327	0.00%
2021/07/05	2	78.50	4	83.25	85.40	-2	17,067	-0.01%
2021/07/02	1	76.80	10	75.85	77.70	-9	16,992	-0.05%
2021/07/01	10	74.60	0	0.00	74.00	10	17,167	0.06%
2021/06/29	0	0.00	1	79.00	75.50	-1	17,130	-0.01%
2021/06/23	3	76.70	3	76.70	76.70	0	16,816	0.00%
2021/06/22	0	0.00	1	75.40	74.80	-1	16,677	-0.01%
2021/06/21	2	76.80	2	75.40	75.20	0	16,606	0.00%
2021/06/18	3	77.67	2	77.10	76.30	1	16,489	0.01%
2021/06/17	1	76.60	3	76.40	77.60	-2	16,286	-0.01%
2021/06/16	2	75.25	7	76.01	75.10	-5	16,105	-0.03%
2021/06/15	2	76.90	3	78.13	78.10	-1	15,932	-0.01%
2021/06/11	1	75.30	5	78.06	78.10	-4	15,368	-0.03%
2021/06/08	0	0.00	5	71.16	71.40	-5	14,302	-0.03%
2021/06/07	1	69.90	0	0.00	71.10	1	14,221	0.01%
2021/06/04	5	70.18	1	69.20	69.10	4	14,091	0.03%
2021/06/03	0	0.00	6	71.42	70.80	-6	13,914	-0.04%
2021/06/02	0	0.00	5	68.98	69.00	-5	13,719	-0.04%
2021/06/01	3	71.33	0	0.00	69.40	3	13,598	0.02%
2021/05/31	4	68.78	3	67.33	68.40	1	13,283	0.01%
2021/05/28	4	68.00	9	67.09	67.50	-5	13,129	-0.04%
2021/05/27	8	66.30	0	0.00	65.60	8	13,009	0.06%
2021/05/26	7	66.89	8	66.10	66.30	-1	12,918	-0.01%
2021/05/25	4	65.35	8	66.66	67.50	-4	12,631	-0.03%
2021/05/24	4	60.90	0	0.00	61.40	4	12,312	0.03%
2021/05/21	0	0.00	8	60.86	59.80	-8	12,295	-0.07%
2021/05/20	1	61.10	0	0.00	58.80	1	12,298	0.01%
2021/05/19	9	58.88	4	58.50	58.20	5	12,244	0.04%
2021/05/18	1	55.80	0	0.00	58.50	1	12,109	0.01%
2021/05/14	4	59.58	21	58.04	57.60	-17	11,963	-0.14%
2021/05/13	8	59.75	12	60.60	59.50	-4	11,838	-0.03%
2021/05/12	13	61.86	6	61.73	59.40	7	11,728	0.06%
2021/05/07	6	68.50	3	69.90	68.00	3	11,214	0.03%
2021/05/06	1	65.00	6	67.18	67.00	-5	11,047	-0.05%
2021/05/05	6	68.10	0	0.00	66.50	6	10,896	0.06%
2021/05/04	5	70.18	7	71.30	73.80	-2	10,606	-0.02%
2021/05/03	8	70.41	18	70.63	69.80	-10	10,416	-0.10%
2021/04/29	5	72.42	11.5	72.56	74.50	-6.5	10,415	-0.06%
2021/04/28	3	66.00	1.5	66.63	67.80	1.5	9,319	0.02%
2021/04/27	0	0.00	2	61.70	61.70	-2	8,510	-0.02%
2021/04/26	3	62.23	1	62.40	62.60	2	8,303	0.02%
2021/04/23	1	57.70	1	58.70	58.80	0	7,967	0.00%
2021/04/22	7	59.06	1	56.80	56.50	6	8,021	0.07%
2021/04/21	5	59.62	0	0.00	58.70	5	7,949	0.06%
2021/04/20	1	58.20	1	59.40	61.00	0	7,961	0.00%
2021/04/19	7	60.03	2	59.10	59.00	5	7,977	0.06%
2021/04/16	2	59.40	0	0.00	59.50	2	7,882	0.03%
2021/04/15	5	56.88	1	59.00	59.30	4	7,719	0.05%
2021/04/14	1	59.00	15	58.49	56.40	-14	7,561	-0.19%
2021/04/13	1	60.00	0	0.00	57.90	1	7,244	0.01%
2021/04/09	1	58.50	5	58.02	57.50	-4	6,837	-0.06%
2021/04/08	0.5	56.90	0	0.00	57.20	0.5	6,536	0.01%
2021/04/07	2	55.60	4	56.58	57.40	-2	6,373	-0.03%
2021/04/01	2	52.90	6	52.97	53.00	-4	6,271	-0.06%
2021/03/30	3	52.40	5	52.10	52.40	-2	6,224	-0.03%
2021/03/29	1	51.80	0	0.00	51.90	1	6,285	0.02%
2021/03/26	4	51.80	6	52.08	52.10	-2	6,383	-0.03%
2021/03/25	0	0.00	3	50.60	50.40	-3	6,379	-0.05%
2021/03/24	6	50.75	0	0.00	50.70	6	6,395	0.09%
2021/03/23	0	0.00	1	51.10	51.10	-1	6,429	-0.02%
2021/03/22	1	52.10	0	0.00	51.40	1	6,455	0.02%
2021/03/18	1	52.10	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	52.00	0	0.00	51.90	1	6,711	0.01%
2021/03/16	3	52.10	0	0.00	51.90	3	6,770	0.04%
2021/03/15	5	51.60	5	51.80	51.60	0	6,891	0.00%
2021/03/11	0	0.00	0	51.20	51.00	0	7,576	0.00%
2021/03/10	3	50.20	0	0.00	50.10	3	8,052	0.04%
2021/03/08	1	50.50	0.1	51.00	49.95	0.9	8,096	0.01%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/03	2	51.40	2	51.50	51.90	0	8,098	0.00%
2021/03/02	10	53.29	7	52.10	52.10	3	8,061	0.04%
2021/02/25	0	0.00	2	53.60	53.40	-2	8,060	-0.02%
2021/02/24	2	54.30	0	0.00	53.90	2	8,146	0.02%
2021/02/23	8	55.43	2	56.20	55.40	6	8,135	0.07%
2021/02/22	10	55.60	12	56.56	57.30	-2	8,151	-0.02%
2021/02/19	1	55.90	0	0.00	55.90	1	8,006	0.01%
2021/02/03	0	0.00	5	53.50	53.30	-5	7,823	-0.06%
2021/02/01	5	51.60	2	51.90	51.40	3	7,737	0.04%
2021/01/28	0	0.00	2	53.25	53.40	-2	7,537	-0.03%
2021/01/27	1	52.80	1	53.00	52.50	0	7,391	0.00%
2021/01/26	1	52.80	1	52.80	51.10	0	7,215	0.00%
2021/01/25	10	55.64	11	58.62	54.10	-1	7,011	-0.01%
2021/01/22	32	56.60	19.4	57.02	57.90	12.6	6,417	0.20%
2021/01/21	0	0.00	1	53.50	52.70	-1	5,889	-0.02%
2021/01/20	0	51.00	2	51.00	51.00	-2	5,790	-0.03%
2021/01/19	0	0.00	7	52.79	53.00	-7	5,727	-0.12%
2021/01/15	5	53.20	0	0.00	53.40	5	5,758	0.09%
2021/01/14	1	53.10	1	52.80	54.00	0	5,626	0.00%
2021/01/13	0	0.00	1	53.50	54.00	-1	5,539	-0.02%
2021/01/12	0	0.00	2	52.70	52.00	-2	5,405	-0.04%
2021/01/11	0	0.00	1	50.70	51.60	-1	5,245	-0.02%
2021/01/08	4	49.06	0	0.00	48.75	4	5,169	0.08%
2021/01/04	2	50.83	2	51.60	52.20	0	4,891	0.00%
2020/12/30	1	51.40	0	0.00	51.50	1	4,777	0.02%
2020/12/29	25	52.98	25	51.90	51.90	0	4,740	0.00%
2020/12/24	2	51.05	2	51.10	51.00	0	4,432	0.00%
2020/12/23	1	50.90	0	0.00	51.20	1	4,403	0.02%
2020/12/22	1	51.50	0	0.00	49.65	1	4,331	0.02%
2020/12/21	4	48.85	4	49.30	49.20	0	4,222	0.00%
2020/12/16	0	0.00	12	50.70	50.50	-12	4,107	-0.29%
2020/12/15	5	50.89	3	52.10	50.40	2	4,083	0.05%
2020/12/14	0	0.00	1	50.70	50.50	-1	3,880	-0.03%
2020/12/11	2	49.95	8	51.49	49.50	-6	3,852	-0.16%
2020/12/10	8	50.85	1	50.00	50.70	7	3,835	0.18%
2020/12/09	1	52.00	0	0.00	51.70	1	3,743	0.03%
2020/12/08	0	0.00	18	53.29	52.70	-18	3,599	-0.50%
2020/12/07	10	54.99	2	55.10	55.40	8	3,438	0.23%
2020/12/04	10	49.91	9	52.27	53.40	1	2,870	0.03%
2020/12/03	0	0.00	1	49.20	48.55	-1	2,374	-0.04%
2020/12/01	10	47.95	1	48.60	48.00	9	2,300	0.39%
2020/11/30	0	0.00	0	47.80	47.95	0	2,292	0.00%
2020/11/24	0	0.00	1	47.20	47.00	-1	2,210	-0.05%
2020/11/23	2	47.48	3	47.58	47.65	-1	2,171	-0.05%
2020/11/19	2	46.50	1	45.15	45.35	1	1,985	0.05%
2020/11/18	0	0.00	3	45.55	45.50	-3	1,872	-0.16%
2020/11/17	1	45.35	12	45.13	45.35	-11	1,872	-0.59%
2020/11/11	5	43.70	0	0.00	43.70	5	1,877	0.27%
2020/11/09	10	43.21	0	0.00	43.60	10	1,877	0.53%
2020/10/29	1	41.65	0	0.00	42.00	1	2,087	0.05%
2020/10/12	5	44.48	0	0.00	43.75	5	3,018	0.17%
2020/10/05	0	0.00	1	44.15	44.05	-1	3,272	-0.03%
2020/09/28	0	0.00	1	42.70	44.05	-1	3,909	-0.03%
2020/09/15	2	45.50	0	0.00	45.40	2	6,368	0.03%
2020/09/14	0	0.00	1	44.25	44.00	-1	6,492	-0.02%
2020/09/10	1	43.55	0	0.00	43.35	1	6,535	0.02%
2020/09/03	0	0.00	1	45.20	44.40	-1	6,680	-0.01%
2020/08/31	0	0.00	1	43.45	43.40	-1	6,698	-0.01%
2020/08/19	1	45.25	0	0.00	45.20	1	6,871	0.01%
2020/08/17	1	46.75	0	0.00	47.00	1	6,914	0.01%
2020/08/10	1	47.00	0	0.00	47.25	1	6,966	0.01%
2020/08/06	1	47.75	0	0.00	47.70	1	6,923	0.01%
2020/07/31	2	46.78	0	0.00	47.05	2	6,820	0.03%
2020/07/28	1	47.50	0	0.00	46.20	1	6,658	0.02%
2020/07/24	1	53.50	6	53.82	52.10	-5	6,354	-0.08%
2020/07/23	0	0.00	1	53.00	52.90	-1	6,085	-0.02%
2020/07/22	4	52.38	24	52.17	52.50	-20	6,034	-0.33%
2020/07/21	23	51.88	0	0.00	53.00	23	6,100	0.38%
2020/07/17	0	0.00	3	49.78	48.95	-3	6,066	-0.05%
2020/07/15	2	51.45	17	51.10	50.10	-15	6,025	-0.25%
2020/07/13	2	50.65	0	0.00	51.60	2	5,971	0.03%
2020/07/10	0	0.00	2	50.90	50.80	-2	5,933	-0.03%
2020/07/09	1	52.30	2.4	53.23	52.60	-1.4	5,837	-0.02%
2020/07/08	8	52.83	4	53.33	54.00	4	5,663	0.07%
2020/07/07	4	52.23	0	0.00	51.50	4	5,429	0.07%
2020/07/06	16	53.80	2	54.55	54.00	14	5,261	0.27%
2020/07/03	4	53.60	5	53.04	52.80	-1	5,033	-0.02%
2020/07/02	0	0.00	9	50.52	51.30	-9	4,544	-0.20%
2020/07/01	1	47.75	4	47.34	47.75	-3	4,233	-0.07%
2020/06/30	3	47.53	4	47.30	46.40	-1	4,065	-0.02%
2020/06/29	6	47.04	2	46.15	46.50	4	3,795	0.11%
2020/06/24	5	44.90	2	45.30	44.80	3	3,484	0.09%
2020/06/23	6	43.17	0	0.00	43.35	6	3,083	0.19%
2020/06/22	1	43.00	5	41.81	42.70	-4	2,987	-0.13%
2020/06/19	2	42.28	1	42.65	41.00	1	2,984	0.03%
2020/06/17	1	41.45	0	0.00	41.70	1	2,797	0.04%
2020/06/11	0	0.00	1	43.25	42.80	-1	2,908	-0.03%
2020/06/10	2	44.35	0	0.00	44.20	2	2,951	0.07%
2020/06/08	1	45.15	10	45.08	44.90	-9	3,017	-0.30%
2020/06/05	0	0.00	2	44.85	44.90	-2	2,992	-0.07%
2020/06/04	1	45.15	1	44.95	45.00	0	3,007	0.00%
2020/06/03	1	44.95	1	45.05	45.05	0	3,010	0.00%
2020/06/01	1	44.95	0	0.00	45.10	1	2,948	0.03%
2020/05/29	0	0.00	2	43.80	43.60	-2	2,905	-0.07%
2020/05/27	4	43.84	2	43.93	43.85	2	2,902	0.07%
2020/05/22	5	44.74	1	44.05	43.60	4	2,934	0.14%
2020/05/21	0	0.00	2	44.08	43.95	-2	2,875	-0.07%
2020/05/19	1	41.45	0	0.00	41.95	1	2,832	0.04%
2020/05/11	5	43.40	0	0.00	43.35	5	2,927	0.17%
2020/05/07	2	43.48	0	0.00	43.55	2	2,940	0.07%
2020/04/30	2	43.35	0	0.00	43.35	2	3,014	0.07%
2020/04/28	3	42.93	0	0.00	42.95	3	3,127	0.10%
2020/04/27	1	42.90	1	42.80	42.80	0	3,171	0.00%
2020/04/24	1	42.70	1	42.55	42.55	0	3,160	0.00%
2020/04/14	1	40.90	0	0.00	41.00	1	3,368	0.03%
2020/04/09	0	0.00	1	40.20	40.35	-1	3,753	-0.03%
2020/04/08	0	0.00	1	40.70	41.20	-1	3,905	-0.03%
2020/04/07	1	38.70	0	0.00	38.80	1	3,875	0.03%
2020/03/31	1	37.20	0	0.00	36.30	1	3,870	0.03%
2020/03/25	0	0.00	1	36.50	36.40	-1	3,837	-0.03%
2020/03/24	0	0.00	3	33.68	34.10	-3	3,804	-0.08%
2020/03/23	3	32.20	0	0.00	32.15	3	3,791	0.08%
2020/03/18	1	33.55	0	0.00	32.35	1	3,768	0.03%
2020/03/16	2	34.38	0	0.00	32.70	2	3,763	0.05%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	2	40.93	0	0.00	38.35	2	3,623	0.06%
2020/03/09	5	44.70	0	0.00	42.80	5	3,570	0.14%
2020/03/02	0	0.00	5	45.15	45.00	-5	3,613	-0.14%
2020/02/18	1	48.10	0	0.00	48.90	1	3,514	0.03%
2020/02/10	5	46.40	0	0.00	46.65	5	3,439	0.15%
2020/02/07	2	47.10	5	47.38	47.15	-3	3,447	-0.09%
2020/02/05	1	47.30	13	47.46	47.00	-12	3,439	-0.35%
2020/02/03	0	0.00	18	46.05	46.60	-18	3,452	-0.52%
2020/01/30	0	0.00	1	52.10	52.10	-1	3,523	-0.03%
2020/01/17	3	59.00	0	0.00	58.80	3	3,640	0.08%
2020/01/16	13	59.75	4	59.25	59.10	9	3,717	0.24%
2020/01/15	3	58.83	2	59.30	58.90	1	3,685	0.03%
2020/01/14	6	59.63	0	0.00	59.40	6	3,670	0.16%
2020/01/13	12	59.05	0	0.00	59.50	12	3,550	0.34%
2020/01/10	0	0.00	10	58.54	58.60	-10	3,536	-0.28%
2020/01/09	10	58.30	1	56.90	58.30	9	3,463	0.26%
2020/01/08	1	56.00	0	0.00	55.70	1	3,326	0.03%
2020/01/06	0	0.00	11	57.39	56.60	-11	3,189	-0.34%
2020/01/03	0	0.00	3	60.33	59.00	-3	3,236	-0.09%
2020/01/02	13	58.80	1	58.60	59.20	12	3,036	0.40%
2019/12/31	0	0.00	5	55.80	56.30	-5	2,891	-0.17%
2019/12/30	0	0.00	4	56.70	56.60	-4	3,005	-0.13%
2019/12/26	4	57.10	2	56.80	56.70	2	3,070	0.07%
2019/12/23	5	56.36	5	55.68	55.40	0	3,116	0.00%
2019/12/20	1	56.70	1	57.10	56.50	0	3,169	0.00%
2019/12/17	3	56.57	1	56.40	56.70	2	3,756	0.05%
2019/12/13	5	55.26	5	54.78	55.10	0	4,112	0.00%
2019/12/12	3	56.00	1	55.60	55.80	2	4,110	0.05%
2019/12/05	0	0.00	2	54.10	54.20	-2	4,223	-0.05%
2019/12/04	3	52.83	1	52.70	52.70	2	4,295	0.05%
2019/12/03	1	53.30	1	53.30	53.20	0	4,334	0.00%
2019/12/02	4	54.60	4	53.65	53.60	0	4,322	0.00%
2019/11/29	0	0.00	6	55.70	55.50	-6	4,310	-0.14%
2019/11/26	6	56.60	0	0.00	56.50	6	4,448	0.13%
2019/11/22	0	0.00	2	55.70	55.00	-2	4,476	-0.04%
2019/11/19	1	55.40	1	55.20	55.10	0	4,634	0.00%
2019/11/18	2	55.25	0	0.00	55.20	2	4,737	0.04%
2019/11/12	1	54.30	1	54.80	54.90	0	5,298	0.00%
2019/11/08	2	56.20	2	55.95	55.90	0	5,378	0.00%
2019/11/05	0	0.00	4	58.70	58.70	-4	5,471	-0.07%
2019/11/04	3	58.30	0	0.00	58.00	3	5,545	0.05%
2019/11/01	1	57.90	0	0.00	57.40	1	5,587	0.02%
2019/10/29	0	0.00	1	60.80	60.00	-1	5,586	-0.02%
2019/10/28	0	0.00	2	60.55	60.60	-2	5,596	-0.04%
2019/10/24	5	58.50	2	59.00	59.00	3	5,619	0.05%
2019/10/22	2	56.70	2	57.00	56.70	0	6,112	0.00%
2019/10/21	2	56.80	2	56.70	56.70	0	6,112	0.00%
2019/10/09	2	55.35	4	56.65	55.20	-2	6,182	-0.03%
2019/10/07	0	0.00	3	59.20	58.70	-3	6,174	-0.05%
2019/10/04	10	58.88	0	0.00	58.20	10	6,210	0.16%
2019/09/25	1	59.40	2	59.95	59.60	-1	6,379	-0.02%
2019/09/24	1	60.50	0	0.00	59.20	1	6,395	0.02%
2019/09/20	10	62.68	14	61.72	60.80	-4	6,224	-0.06%
2019/09/19	7	60.51	11	61.28	61.60	-4	5,795	-0.07%
2019/09/18	3	58.27	2	57.70	57.50	1	5,619	0.02%
2019/09/11	2	58.60	1	58.10	58.70	1	5,630	0.02%
2019/09/10	0	0.00	2	57.90	58.00	-2	5,584	-0.04%
2019/09/09	5	59.04	2	58.00	58.00	3	5,544	0.05%
2019/09/06	3	58.03	4	58.60	59.00	-1	5,454	-0.02%
2019/09/05	1	58.00	1	58.00	58.00	0	5,382	0.00%
2019/09/04	0	0.00	2	56.50	57.10	-2	5,354	-0.04%
2019/09/03	1	57.70	0	0.00	56.50	1	5,439	0.02%
2019/08/30	0	0.00	1	57.50	56.80	-1	5,419	-0.02%
2019/08/29	1	56.80	0	0.00	57.00	1	5,340	0.02%
2019/08/23	1	57.30	0	0.00	56.90	1	5,128	0.02%
2019/08/22	0	0.00	1	56.40	56.40	-1	5,109	-0.02%
2019/08/21	5	58.26	4	57.40	57.20	1	5,041	0.02%
2019/08/20	5	58.22	2	58.85	58.10	3	4,947	0.06%
2019/08/19	7	55.74	5	56.00	56.10	2	4,697	0.04%
2019/08/16	3	54.83	3	54.63	54.10	0	4,616	0.00%
2019/08/14	1	54.40	3	52.70	52.40	-2	4,405	-0.05%
2019/08/13	1	53.50	1	53.40	53.50	0	4,355	0.00%
2019/08/12	8	56.04	3	56.33	55.30	5	4,337	0.12%
2019/08/08	2	54.90	1	55.50	55.70	1	4,286	0.02%
2019/08/07	2	55.45	0	0.00	54.00	2	4,232	0.05%
2019/08/05	0	0.00	1	56.50	56.60	-1	4,101	-0.02%
2019/08/02	0	0.00	9	58.60	59.00	-9	4,055	-0.22%
2019/08/01	3	61.83	1	61.80	61.30	2	4,025	0.05%
2019/07/31	3	61.63	5	62.18	62.90	-2	3,997	-0.05%
2019/07/30	10	61.69	3	61.10	60.40	7	3,974	0.18%
2019/07/29	6	62.53	5	62.60	63.40	1	3,861	0.03%
2019/07/26	2	62.40	4	62.48	63.50	-2	3,813	-0.05%
2019/07/25	3	61.60	3	62.30	61.50	0	3,734	0.00%
2019/07/24	2	58.00	4.6	59.86	60.70	-2.6	3,387	-0.08%
2019/07/23	2	54.95	0	0.00	55.20	2	3,258	0.06%
2019/07/22	0	0.00	1	55.50	56.10	-1	3,287	-0.03%
2019/07/19	4	54.13	6	54.68	54.00	-2	3,404	-0.06%
2019/07/18	3	54.60	0	0.00	53.20	3	3,432	0.09%
2019/07/17	1	55.00	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	55.30	0	0.00	55.40	1	3,466	0.03%
2019/07/15	1	56.70	1	56.30	55.90	0	3,586	0.00%
2019/07/11	0	0.00	2	57.20	56.80	-2	3,642	-0.05%
2019/07/10	1	54.50	2	55.10	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	1	54.10	54.00	-1	3,451	-0.03%
2019/07/08	9	52.84	3	52.20	52.20	6	3,411	0.18%
2019/07/05	6	53.68	6	54.00	54.50	0	3,418	0.00%
2019/07/04	9	52.94	13	54.01	53.70	-4	3,400	-0.12%
2019/07/03	4	52.55	0	0.00	51.10	4	3,368	0.12%
2019/07/01	1	49.20	1	49.40	50.70	0	3,203	0.00%
2019/06/25	0	0.00	1	48.60	48.35	-1	3,182	-0.03%
2019/06/24	0	0.00	1	49.75	49.75	-1	3,017	-0.03%
2019/06/21	0	0.00	2	49.25	47.35	-2	2,962	-0.07%
2019/06/20	0	0.00	2	48.30	48.40	-2	2,927	-0.07%
2019/06/19	4	47.05	4	47.44	47.75	0	2,928	0.00%
2019/06/17	2	46.65	2	47.38	46.80	0	2,986	0.00%
2019/06/14	1	47.15	0	0.00	46.85	1	3,038	0.03%
2019/06/12	1	47.80	0	0.00	48.00	1	3,022	0.03%
2019/06/11	2	48.50	1	46.20	48.55	1	3,006	0.03%
2019/06/10	1	45.10	1	44.70	44.70	0	2,927	0.00%
2019/06/06	1	43.90	0	0.00	43.90	1	2,902	0.03%
2019/05/28	0	0.00	2	42.23	42.80	-2	3,041	-0.07%
2019/05/23	6	43.18	6	42.88	42.35	0	3,106	0.00%
2019/05/21	0	0.00	0.1	43.50	43.15	-0.1	3,483	0.00%
2019/05/17	0	0.00	0.1	44.35	44.35	-0.1	3,633	0.00%
2019/05/09	0	0.00	5	48.65	46.65	-5	3,687	-0.14%
2019/05/06	3	50.00	3	50.30	49.95	0	3,669	0.00%
2019/05/03	8	50.69	3	50.70	51.40	5	3,649	0.14%
2019/05/02	2	50.90	2	50.90	50.70	0	3,654	0.00%
2019/04/29	3	50.02	2	51.15	49.55	1	3,696	0.03%
2019/04/25	0.2	50.60	1	50.40	50.60	-0.8	3,583	-0.02%
2019/04/24	0	0.00	2	49.25	48.60	-2	3,463	-0.06%
2019/04/23	5	48.30	3	48.20	47.85	2	3,476	0.06%
2019/04/22	3	49.70	5	49.80	49.05	-2	3,485	-0.06%
2019/04/19	16	49.53	15	49.27	49.80	1	3,458	0.03%
2019/04/18	7	48.25	0	0.00	47.75	7	3,312	0.21%
2019/04/15	1	47.00	0	0.00	47.15	1	3,240	0.03%
2019/04/11	7	47.48	7	46.96	46.65	0	3,285	0.00%
2019/04/10	0	0.00	3	47.62	47.40	-3	3,284	-0.09%
2019/04/09	2	46.35	3	47.50	46.70	-1	3,271	-0.03%
2019/04/03	3	45.97	3	45.77	45.60	0	3,397	0.00%
2019/04/01	1	44.85	0	0.00	44.45	1	3,397	0.03%
2019/03/27	0	0.00	0	44.00	44.00	0	3,437	0.00%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/13	2	44.00	2	44.50	44.65	0	3,399	0.00%
2019/03/12	2	44.20	7	44.12	43.80	-5	3,412	-0.15%
2019/03/08	2	43.80	0	0.00	43.80	2	3,525	0.06%
2019/03/07	3	44.32	0	0.00	43.90	3	3,573	0.08%
2019/03/05	2	45.18	1	45.40	44.85	1	3,708	0.03%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/26	1	48.65	1	49.60	48.00	0	3,834	0.00%
2019/02/25	3	47.77	3	48.03	47.85	0	3,907	0.00%
2019/02/22	0	0.00	2	48.40	48.00	-2	3,955	-0.05%
2019/02/20	2	51.40	0	0.00	48.30	2	4,041	0.05%
2019/02/19	1	45.20	2	45.63	48.85	-1	3,713	-0.03%
2019/02/18	0	0.00	2	44.13	44.45	-2	3,564	-0.06%
2019/02/13	1	42.85	1	43.00	43.00	0	3,482	0.00%
2019/02/12	2	43.23	0	0.00	43.35	2	3,456	0.06%
2019/01/28	0	0.00	11	44.74	44.40	-11	3,505	-0.31%
2019/01/25	21	44.20	13	44.15	44.10	8	3,574	0.22%
2019/01/24	0	0.00	0.8	43.65	43.65	-0.8	3,590	-0.02%
2019/01/23	4	43.15	11	43.14	43.15	-7	3,634	-0.19%
2019/01/22	4	43.70	2	43.35	43.35	2	3,669	0.05%
2019/01/21	19	44.20	12	44.38	44.50	7	3,757	0.19%
2019/01/17	0	0.00	14	43.47	42.25	-14	3,816	-0.37%
2019/01/16	1	43.25	10	43.16	43.00	-9	3,925	-0.23%
2019/01/15	10	43.18	0	0.00	43.20	10	3,927	0.25%
2019/01/14	0	0.00	2	42.93	43.30	-2	3,847	-0.05%
2019/01/11	2	42.15	0	0.00	41.75	2	3,839	0.05%
2019/01/08	2	41.45	2	41.10	41.10	0	3,839	0.00%
2019/01/07	0	0.00	1	40.65	40.10	-1	3,844	-0.03%
2019/01/03	1	42.05	1	42.40	40.65	0	3,914	0.00%
2019/01/02	4	42.78	9	42.77	42.60	-5	3,940	-0.13%
2018/12/28	6	41.92	7	42.32	42.30	-1	3,955	-0.03%
2018/12/27	2	41.20	2	41.88	41.40	0	4,015	0.00%
2018/12/26	10	43.84	193	41.42	41.00	-183	4,045	-4.52%	大賣/鉅額交易
2018/12/25	7	42.31	12	42.18	42.25	-5	3,913	-0.13%
2018/12/24	0	0.00	1	41.20	41.20	-1	3,875	-0.03%
2018/12/22	1	39.15	1	39.00	38.80	0	3,862	0.00%
2018/12/21	92	39.23	2	39.48	39.10	90	3,897	2.31%
2018/12/20	40	39.54	41	39.58	40.30	-1	3,893	-0.03%
2018/12/18	69	40.76	0	0.00	40.30	69	3,914	1.76%
2018/12/17	22	41.38	100	41.43	41.45	-78	4,058	-1.92%
2018/12/11	0	0.00	1	40.65	40.65	-1	4,169	-0.02%
2018/12/06	10	39.90	10	38.80	39.50	0	4,326	0.00%
2018/12/05	50	40.67	0	0.00	40.85	50	4,361	1.15%
2018/12/04	54	41.91	1	42.00	41.80	53	4,542	1.17%
2018/12/03	0	0.00	3	42.10	42.00	-3	4,711	-0.06%
2018/11/30	3	40.73	1	40.80	40.90	2	4,696	0.04%
2018/11/29	7	41.64	7	42.01	41.00	0	4,804	0.00%
2018/11/28	2	39.35	5	39.45	40.15	-3	5,009	-0.06%
2018/11/27	10	37.89	11	38.36	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	2	36.90	37.00	-2	5,392	-0.04%
2018/11/23	0	0.00	8	35.61	36.00	-8	5,385	-0.15%
2018/11/22	2	36.75	0	0.00	36.10	2	5,414	0.04%
2018/11/21	0	0.00	10	36.95	36.95	-10	5,308	-0.19%
2018/11/20	23	36.10	0	0.00	36.25	23	5,245	0.44%
2018/11/19	0	0.00	14	37.23	37.25	-14	5,169	-0.27%
2018/11/16	7	33.93	11	33.95	33.90	-4	5,164	-0.08%
2018/11/15	6	32.58	4	32.10	33.25	2	5,152	0.04%
2018/11/14	3	32.97	0	0.00	32.35	3	5,172	0.06%
2018/11/12	0	0.00	2	32.88	32.60	-2	5,232	-0.04%
2018/11/09	3	33.12	2	32.83	33.40	1	5,285	0.02%
2018/11/07	4	33.05	5	33.10	33.40	-1	5,364	-0.02%
2018/11/06	4	33.06	2	34.08	32.00	2	5,405	0.04%
2018/11/05	3	33.38	1	33.00	33.70	2	5,394	0.04%
2018/11/02	1	34.00	6	34.01	33.75	-5	5,406	-0.09%
2018/11/01	5	32.73	4	32.78	32.80	1	5,375	0.02%
2018/10/31	0	0.00	21	32.00	32.00	-21	5,331	-0.39%
2018/10/30	4	28.70	4	29.31	30.40	0	5,274	0.00%
2018/10/29	5	29.92	3	30.13	29.60	2	5,226	0.04%
2018/10/26	15	30.59	5	31.74	29.80	10	5,098	0.20%
2018/10/25	24	32.78	4	33.38	32.40	20	5,023	0.40%
2018/10/24	17	36.68	7	38.17	36.00	10	5,014	0.20%
2018/10/17	1	41.85	1	42.20	41.65	0	4,936	0.00%
2018/10/15	0	0.00	1	40.75	40.65	-1	5,011	-0.02%
2018/10/12	1	39.60	0	0.00	39.60	1	5,006	0.02%
2018/10/08	3	45.62	6.8	45.70	45.70	-3.8	4,961	-0.08%
2018/10/03	2	51.10	0	0.00	50.50	2	4,879	0.04%
2018/10/02	1	53.00	0	0.00	53.20	1	4,850	0.02%
2018/09/21	1	56.90	0	0.00	58.50	1	4,855	0.02%
2018/09/14	0	0.00	1	66.10	65.60	-1	4,546	-0.02%
2018/09/13	1	65.00	1	64.50	64.30	0	4,525	0.00%
2018/09/12	1	69.30	1	66.00	64.70	0	4,494	0.00%
2018/09/10	0	0.00	1	70.40	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	5	69.76	69.90	-5	4,199	-0.12%
2018/09/06	50	67.80	50	67.60	67.80	0	3,989	0.00%
2018/09/05	31	68.51	30	67.80	68.50	1	3,943	0.03%
2018/09/04	19	69.13	15	68.82	67.50	4	3,797	0.11%
2018/09/03	14	72.63	13	73.55	69.50	1	3,528	0.03%
2018/08/31	2	70.80	6	70.87	71.60	-4	3,104	-0.13%
2018/08/30	1	64.40	3	64.80	65.10	-2	2,952	-0.07%
2018/08/28	1	62.50	0	0.00	62.00	1	2,993	0.03%
2018/08/15	1	60.40	1	61.10	61.00	0	2,975	0.00%
2018/08/13	7	57.77	5	60.10	60.10	2	2,889	0.07%
2018/08/10	0	0.00	11	60.10	60.10	-11	2,842	-0.39%
2018/08/09	7	58.84	2	59.00	59.10	5	2,820	0.18%
2018/08/08	0	0.00	11	61.50	61.50	-11	2,780	-0.40%
2018/08/03	5	59.20	0	0.00	58.90	5	2,777	0.18%
2018/07/31	6	60.05	1	60.30	60.00	5	2,849	0.18%
2018/07/30	6	61.18	1	61.00	61.80	5	2,872	0.17%
2018/07/24	0	0.00	1	66.10	66.10	-1	3,197	-0.03%
2018/07/20	1	66.80	1	67.30	67.30	0	3,361	0.00%
2018/07/18	0	0.00	2	65.50	66.40	-2	3,464	-0.06%
2018/07/17	0	0.00	1	67.10	66.50	-1	3,454	-0.03%
2018/07/16	1	66.90	2	67.00	66.90	-1	3,442	-0.03%
2018/07/13	2	67.20	1	67.00	67.10	1	3,460	0.03%
2018/07/11	0	0.00	2	63.80	63.40	-2	3,414	-0.06%
2018/07/09	0	0.00	1	62.00	61.00	-1	3,434	-0.03%
2018/07/04	1	63.30	2	61.60	62.90	-1	3,656	-0.03%
2018/07/03	6	60.85	5	60.72	60.10	1	3,597	0.03%
2018/07/02	0	0.00	1	60.80	61.10	-1	3,618	-0.03%
2018/06/29	9	60.78	9	60.34	59.80	0	3,624	0.00%
2018/06/28	1	60.60	2	61.20	61.30	-1	3,597	-0.03%
2018/06/27	3	61.73	2	61.20	61.00	1	3,620	0.03%
2018/06/26	4	60.23	5	61.18	62.20	-1	3,638	-0.03%
2018/06/25	2	61.10	2	61.00	60.70	0	3,676	0.00%
2018/06/22	3	61.50	3	61.63	61.10	0	3,733	0.00%
2018/06/20	9	60.40	9	60.64	60.40	0	3,866	0.00%
2018/06/19	3	62.00	2	61.90	61.10	1	3,938	0.03%
2018/06/14	4	62.00	4	62.53	61.80	0	4,076	0.00%
2018/06/11	3	62.80	1	62.60	62.50	2	4,307	0.05%
2018/06/06	2	64.70	0	0.00	64.00	2	4,744	0.04%
2018/06/05	1	64.30	0	0.00	64.60	1	4,821	0.02%
2018/06/01	1	64.70	2	64.60	64.30	-1	5,148	-0.02%
2018/05/29	0	0.00	3	64.73	63.80	-3	6,348	-0.05%
2018/05/28	0	0.00	1	64.60	64.00	-1	6,402	-0.02%
2018/05/23	1	62.10	0	0.00	61.20	1	6,644	0.02%
2018/05/22	3	63.20	0	0.00	62.80	3	6,739	0.04%
2018/05/17	0	0.00	1	64.90	64.50	-1	7,297	-0.01%
2018/05/16	0	0.00	1	65.30	66.00	-1	7,551	-0.01%
2018/05/11	1	68.70	0	0.00	65.50	1	8,085	0.01%
2018/05/10	1	66.30	0	0.00	67.50	1	8,198	0.01%
2018/05/08	0	0.00	3	66.50	67.40	-3	8,699	-0.03%
2018/05/07	2	69.00	1	69.30	68.10	1	8,877	0.01%
2018/05/02	2	67.55	0	0.00	66.60	2	10,875	0.02%
2018/04/30	3	67.50	5	66.04	67.00	-2	11,082	-0.02%
2018/04/25	2	60.05	5	63.00	60.00	-3	10,922	-0.03%
2018/04/19	0	0.00	1	68.10	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	2	65.20	65.20	-2	11,206	-0.02%
2018/04/17	0	0.00	1	66.30	66.40	-1	11,212	-0.01%
2018/04/13	2	65.00	2	65.00	65.00	0	11,315	0.00%
2018/04/11	4	65.68	0	0.00	65.70	4	11,398	0.04%
2018/04/03	0	0.00	2	69.45	70.10	-2	11,266	-0.02%
2018/03/30	1	70.00	0	0.00	69.70	1	11,285	0.01%
2018/03/28	1	69.00	0	0.00	69.30	1	11,411	0.01%
2018/03/21	2	74.30	0	0.00	73.50	2	11,517	0.02%
2018/03/19	24	74.00	24.9	73.61	73.80	-0.9	11,444	-0.01%
2018/03/15	35	73.00	35	72.79	73.00	0	11,464	0.00%
2018/03/13	53	72.26	51	72.52	73.20	2	11,526	0.02%
2018/03/09	30	72.10	30	72.50	71.00	0	11,640	0.00%
2018/03/08	47	74.61	46	74.97	74.60	1	11,780	0.01%
2018/03/07	38	76.87	38	75.96	73.80	0	11,676	0.00%
2018/03/06	103	78.33	104	78.68	77.50	-1	11,716	-0.01%	大買/大賣/
2018/03/05	38	74.00	40	74.16	75.40	-2	11,460	-0.02%
2018/03/01	1	66.20	1	66.60	66.70	0	11,392	0.00%
2018/02/27	1	67.40	0	0.00	67.90	1	11,572	0.01%
2018/02/26	41	66.35	41	66.26	66.20	0	11,445	0.00%
2018/02/12	35	66.94	35	67.19	66.20	0	11,211	0.00%
2018/02/09	3	66.83	2	68.00	68.20	1	11,239	0.01%
2018/02/08	2	72.10	3.4	68.98	69.10	-1.4	11,150	-0.01%
2018/02/07	1	71.90	1	74.90	74.90	0	10,986	0.00%
2018/02/06	2	69.20	1	66.70	68.10	1	10,953	0.01%
2018/02/05	5	75.40	37	75.38	74.00	-32	10,852	-0.29%
2018/02/02	72	78.00	40	79.01	78.10	32	10,763	0.30%
2018/02/01	1	81.60	0	0.00	77.90	1	10,709	0.01%
2018/01/31	158	79.81	191	80.25	81.80	-33	10,660	-0.31%	大買/大賣/
2018/01/30	73	80.79	41	80.62	79.80	32	10,623	0.30%
2018/01/29	72	81.23	77	82.50	82.80	-5	10,536	-0.05%
2018/01/26	2	70.20	11.6	75.03	75.90	-9.6	9,824	-0.10%
2018/01/25	6	69.35	5	70.10	69.00	1	9,269	0.01%
2018/01/24	3	64.87	17	67.56	68.30	-14	8,504	-0.16%
2018/01/18	2	62.80	5	64.12	63.50	-3	8,028	-0.04%
2018/01/17	0	0.00	5	62.70	62.70	-5	7,988	-0.06%
2018/01/16	1	61.80	7	62.37	63.50	-6	7,915	-0.08%
2018/01/15	0	0.00	9	60.58	60.80	-9	7,863	-0.11%
2018/01/11	1	56.10	5	54.70	54.70	-4	7,853	-0.05%
2018/01/10	2	57.00	1	56.30	56.00	1	7,798	0.01%
2018/01/09	11	58.34	0	0.00	58.30	11	7,737	0.14%
2018/01/08	0	0.00	11	59.82	60.00	-11	7,653	-0.14%
2018/01/04	2	59.10	0	0.00	59.70	2	7,531	0.03%
2018/01/03	1	59.80	3	60.50	60.30	-2	7,503	-0.03%