智原 (3035)-國票-新莊券商分點個股進出

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
276.5
漲跌
▼5.5
漲幅
-1.95%
成交量
5,522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－國票-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-新莊券商分點個股進出
國票-新莊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
2024/05/09	0.1	278.50	2	278.00	276.50	-1.9	9,548	-0.02%
2024/05/07	2	280.00	0	0.00	281.00	2	9,742	0.02%
2024/05/06	0	0.00	1	285.00	285.00	-1	9,809	-0.01%
2024/05/03	1.5	293.97	0	0.00	289.00	1.5	9,974	0.02%
2024/04/29	1.3	299.88	1	305.00	297.50	0.3	10,499	0.00%
2024/04/26	6	296.42	2	297.25	295.50	4	10,648	0.04%
2024/04/25	1	279.00	0	0.00	279.00	1	10,729	0.01%
2024/04/24	18	298.06	15	293.50	294.50	3	10,820	0.03%
2024/04/23	6	288.83	6	292.75	295.00	0	11,021	0.00%
2024/04/22	11	295.91	10	303.50	290.00	1	11,541	0.01%
2024/04/19	15.8	307.54	15.1	319.98	306.00	0.7	11,660	0.01%
2024/04/18	5	321.00	6	322.17	322.00	-1	12,058	-0.01%
2024/04/17	13	317.00	12	314.00	314.00	1	12,758	0.01%
2024/04/16	17.2	313.05	16	313.78	313.00	1.2	12,920	0.01%
2024/04/15	0.1	314.50	3	315.50	312.50	-2.9	13,093	-0.02%
2024/04/12	3	321.17	0	0.00	323.00	3	13,337	0.02%
2024/04/11	1	319.50	0	0.00	318.50	1	13,637	0.01%
2024/04/10	3	328.50	4	331.50	329.00	-1	13,758	-0.01%
2024/04/09	1	329.00	2	330.25	329.00	-1	14,098	-0.01%
2024/04/08	0.2	345.00	0	0.00	338.00	0.2	14,140	0.00%
2024/04/02	0	0.00	0.2	349.50	347.50	-0.2	14,312	0.00%
2024/04/01	1.1	348.36	0	0.00	349.00	1.1	14,392	0.01%
2024/03/29	2.1	345.24	1	346.00	344.00	1.1	14,472	0.01%
2024/03/28	0	0.00	0	336.00	334.50	0	14,504	0.00%
2024/03/27	1	341.51	3	340.50	338.00	-2	14,643	-0.01%
2024/03/26	1	346.00	0	0.00	339.50	1	14,942	0.01%
2024/03/25	2	354.00	0	0.00	349.00	2	15,108	0.01%
2024/03/21	1	348.00	1	349.50	345.50	0	15,435	0.00%
2024/03/19	1	349.03	0	0.00	350.00	1	15,930	0.01%
2024/03/18	0	0.00	1	357.00	359.00	-1	16,292	-0.01%
2024/03/15	14	356.54	14	362.75	354.50	0	16,844	0.00%
2024/03/14	1	361.50	0	0.00	362.00	1	16,946	0.01%
2024/03/13	0	0.00	3	348.67	345.00	-3	17,056	-0.02%
2024/03/12	2	366.50	1	365.00	361.50	1	17,194	0.01%
2024/03/08	1	377.00	0	0.00	362.50	1	17,626	0.01%
2024/03/07	3.1	384.80	0.2	387.00	375.00	2.8	17,877	0.02%
2024/03/06	3.1	386.03	0	0.00	392.00	3.1	18,100	0.02%
2024/03/05	11	403.41	13	409.54	401.00	-2	18,356	-0.01%
2024/03/04	13	407.19	13	403.08	403.00	0	18,934	0.00%
2024/03/01	15.1	401.24	16	397.00	398.50	-0.9	19,232	0.00%
2024/02/29	13.4	387.40	13	382.23	387.00	0.4	19,198	0.00%
2024/02/27	0	0.00	0.1	385.00	382.00	-0.1	19,253	0.00%
2024/02/26	14	380.64	14	381.07	380.00	0	19,419	0.00%
2024/02/23	4	389.38	3.5	385.86	386.00	0.5	19,620	0.00%
2024/02/22	5	391.10	2	383.75	382.00	3	19,604	0.02%
2024/02/21	5.7	387.92	1	385.00	380.00	4.7	19,883	0.02%
2024/02/20	12.7	400.94	11.1	419.93	400.00	1.6	19,888	0.01%
2024/02/19	17.5	420.39	16	428.63	415.00	1.5	19,708	0.01%
2024/02/16	2.2	441.59	0	0.00	441.50	2.2	19,710	0.01%
2024/02/15	12.2	447.00	13.1	452.60	455.00	-0.9	19,626	0.00%
2024/02/05	7	421.93	7	422.00	418.00	0	19,452	0.00%
2024/02/02	14	428.89	12	427.58	421.00	2	19,498	0.01%
2024/02/01	1	423.50	1	417.00	411.00	0	19,353	0.00%
2024/01/31	1	423.00	0	0.00	416.50	1	19,344	0.01%
2024/01/30	12.1	425.68	12	429.83	430.00	0.1	19,350	0.00%
2024/01/29	11	420.50	12.5	419.56	420.50	-1.5	19,371	-0.01%
2024/01/25	12	432.38	11	439.64	439.50	1	19,553	0.01%
2024/01/24	13	427.69	14	429.93	429.00	-1	19,605	-0.01%
2024/01/23	11	446.27	12.1	441.74	437.00	-1.1	19,739	-0.01%
2024/01/22	16	446.63	18	442.92	448.00	-2	19,787	-0.01%
2024/01/19	15	435.03	14	437.43	430.00	1	19,771	0.01%
2024/01/18	12	431.58	21	418.07	423.50	-9	19,624	-0.05%
2024/01/17	9	429.56	3	433.17	428.00	6	19,804	0.03%
2024/01/16	56	428.73	52	429.98	429.50	4	19,718	0.02%
2024/01/15	16	411.94	15	417.70	411.50	1	19,409	0.01%
2024/01/12	24.1	422.11	25.1	421.71	421.50	-1	19,403	-0.01%
2024/01/11	7.5	401.07	9	401.67	422.50	-1.5	19,203	-0.01%
2024/01/10	13.1	379.47	16	384.16	387.00	-2.9	18,815	-0.02%
2024/01/09	18	376.58	15.1	378.22	375.50	2.9	19,198	0.02%
2024/01/08	15	378.77	15	384.00	377.00	0	19,208	0.00%
2024/01/05	5	379.80	11	381.55	384.00	-6	19,186	-0.03%
2024/01/04	7	371.79	6	371.92	372.00	1	19,117	0.01%
2024/01/03	22.1	368.46	22	371.61	373.00	0.1	19,381	0.00%
2024/01/02	4	358.00	4	356.00	360.00	0	19,188	0.00%
2023/12/29	1	352.00	2	356.00	357.00	-1	19,396	-0.01%
2023/12/28	12	354.42	13	364.62	354.50	-1	19,425	-0.01%
2023/12/27	13	362.50	13	362.38	362.50	0	19,385	0.00%
2023/12/26	15	361.63	15	361.00	361.00	0	19,483	0.00%
2023/12/25	12	356.58	13.1	358.72	357.00	-1.1	19,539	-0.01%
2023/12/22	3	358.17	3.4	354.24	358.00	-0.4	19,741	0.00%
2023/12/21	5.2	354.07	5	354.40	350.50	0.2	19,791	0.00%
2023/12/20	1.1	370.68	1	372.50	365.50	0.1	19,736	0.00%
2023/12/19	8	371.19	10	372.50	373.50	-2	19,880	-0.01%
2023/12/18	6	366.33	4	370.75	367.00	2	20,079	0.01%
2023/12/15	15	367.97	9	365.11	361.00	6	20,106	0.03%
2023/12/14	7	375.79	7	373.71	369.00	0	20,167	0.00%
2023/12/13	17.1	372.55	15	376.40	368.00	2.1	20,049	0.01%
2023/12/12	15	372.93	34.4	376.33	382.50	-19.4	20,136	-0.10%
2023/12/11	10.1	367.71	1	368.00	361.50	9.1	19,961	0.05%
2023/12/08	15	367.63	5	365.80	370.00	10	20,159	0.05%
2023/12/07	2.1	360.00	1	355.50	357.50	1.1	20,283	0.01%
2023/12/06	6	368.50	7	362.36	361.50	-1	20,444	0.00%
2023/12/05	2.1	373.90	0	0.00	363.50	2.1	20,557	0.01%
2023/12/04	0.2	381.75	0.1	383.50	380.00	0.1	20,635	0.00%
2023/12/01	0.1	390.00	0.1	385.00	391.00	0	20,733	0.00%
2023/11/30	0.1	374.50	4	381.51	385.50	-3.9	20,695	-0.02%
2023/11/29	2	369.00	24	367.96	380.00	-22	20,458	-0.11%
2023/11/28	0	0.00	6.5	356.35	361.00	-6.5	20,092	-0.03%
2023/11/27	2	334.00	1	343.00	331.00	1	19,840	0.01%
2023/11/24	1	340.00	4	340.13	344.00	-3	20,119	-0.01%
2023/11/23	2	340.50	0	0.00	336.00	2	20,142	0.01%
2023/11/22	5	349.30	5	350.80	346.00	0	20,082	0.00%
2023/11/21	2	346.00	3	346.00	342.50	-1	20,170	0.00%
2023/11/20	23	355.72	7	346.29	345.00	16	20,428	0.08%
2023/11/17	3	343.50	9.1	344.65	351.00	-6.1	20,281	-0.03%
2023/11/16	3	320.00	0	0.00	319.50	3	20,030	0.02%
2023/11/15	4	333.50	5	331.40	320.50	-1	20,265	0.00%
2023/11/14	3	335.17	2	332.25	331.00	1	20,648	0.00%
2023/11/13	1	334.00	2	331.25	334.00	-1	21,080	0.00%
2023/11/10	6	326.58	3	327.83	323.50	3	21,400	0.01%
2023/11/09	1	332.50	1	327.50	333.50	0	21,561	0.00%
2023/11/08	3	328.83	5	330.50	335.50	-2	21,750	-0.01%
2023/11/07	1	330.00	1	329.00	328.50	0	21,883	0.00%
2023/11/06	4	330.00	3	331.17	332.00	1	21,808	0.00%
2023/11/03	2	325.25	1	323.00	322.00	1	21,652	0.00%
2023/11/02	8	318.81	7	321.86	324.00	1	21,438	0.00%
2023/11/01	2	306.66	1.6	302.87	302.50	0.4	21,213	0.00%
2023/10/31	103	328.90	3	311.33	302.00	100	21,011	0.48%	大買/
2023/10/30	4	321.38	34	318.81	326.00	-30	20,706	-0.14%
2023/10/27	0.1	315.00	71	308.21	308.50	-71	20,545	-0.35%
2023/10/25	18	330.53	17	332.65	325.00	1	20,272	0.00%
2023/10/24	4	338.63	3	337.67	339.50	1	20,005	0.00%
2023/10/23	4	337.88	6	337.00	338.50	-2	19,784	-0.01%
2023/10/20	2	334.00	1	338.00	334.50	1	19,531	0.01%
2023/10/19	3	344.83	2	345.25	343.00	1	19,944	0.01%
2023/10/18	2	351.50	3	355.67	351.00	-1	20,269	0.00%
2023/10/17	4	356.75	6	362.50	352.50	-2	20,249	-0.01%
2023/10/16	2	348.00	3	343.33	350.00	-1	20,262	0.00%
2023/10/13	10	335.65	6	336.50	343.00	4	20,547	0.02%
2023/10/12	7	339.21	6	340.00	345.00	1	20,918	0.00%
2023/10/11	7	335.79	11	335.23	331.00	-4	21,100	-0.02%
2023/10/06	3	318.33	2	322.25	323.00	1	21,221	0.00%
2023/10/05	5	314.50	13.1	316.13	321.00	-8	21,269	-0.04%
2023/10/04	7	300.00	5	300.70	303.00	2	21,347	0.01%
2023/10/03	10	306.60	11	307.64	304.00	-1	21,588	0.00%
2023/10/02	10	313.35	6	315.67	312.50	4	21,981	0.02%
2023/09/28	7	307.21	5	310.10	306.00	2	22,153	0.01%
2023/09/27	5	301.20	7	302.79	306.00	-2	22,691	-0.01%
2023/09/26	13	309.57	10.2	309.01	303.00	2.8	22,997	0.01%
2023/09/25	10	307.15	8	311.19	309.50	2	23,198	0.01%
2023/09/22	22.2	302.85	21	297.29	304.50	1.2	23,162	0.01%
2023/09/21	6	303.00	13	306.54	298.00	-7	23,315	-0.03%
2023/09/20	3	315.67	3	320.67	315.50	0	23,080	0.00%
2023/09/19	12.1	332.55	13	339.62	322.50	-0.9	23,122	0.00%
2023/09/18	7	340.86	11	340.36	344.50	-4	23,117	-0.02%
2023/09/15	13.2	353.05	8.5	361.33	338.00	4.7	23,086	0.02%
2023/09/14	11	356.14	13.1	354.98	356.50	-2.1	22,723	-0.01%
2023/09/13	8.2	335.95	8	332.75	348.00	0.2	22,482	0.00%
2023/09/12	5.3	330.19	11	347.41	325.50	-5.7	22,316	-0.03%
2023/09/11	12.1	352.33	9.1	360.62	346.50	3	22,193	0.01%
2023/09/08	11	358.51	21.4	360.23	360.00	-10.4	21,987	-0.05%
2023/09/07	3	364.50	4	367.38	369.50	-1	21,976	0.00%
2023/09/06	10	363.35	6.5	358.46	367.00	3.5	21,685	0.02%
2023/09/05	6.1	347.14	7	349.50	357.00	-0.9	21,301	0.00%
2023/09/04	2	340.75	1	341.00	345.00	1	21,044	0.00%
2023/09/01	2	348.75	0	0.00	335.00	2	20,849	0.01%
2023/08/31	4	343.88	8	345.19	345.00	-4	20,501	-0.02%
2023/08/30	12	344.54	10	349.65	342.00	2	20,321	0.01%
2023/08/29	5	337.80	5	336.60	335.50	0	19,928	0.00%
2023/08/28	8	328.56	6	333.08	335.00	2	19,742	0.01%
2023/08/25	11	339.36	14.1	338.84	334.00	-3.1	19,539	-0.02%
2023/08/24	15.1	339.66	17	347.21	333.00	-1.9	19,248	-0.01%
2023/08/23	30	334.30	18	337.81	340.50	12	19,019	0.06%
2023/08/22	2	345.00	3	348.17	341.00	-1	18,776	-0.01%
2023/08/21	55	336.62	59	335.35	335.50	-4	18,741	-0.02%
2023/08/18	34	352.35	17	364.76	328.00	17	18,462	0.09%
2023/08/17	25	356.70	20.1	357.75	357.00	5	17,899	0.03%
2023/08/16	7	335.00	5.2	337.67	341.00	1.8	17,419	0.01%
2023/08/15	6.2	320.77	12	326.21	334.00	-5.8	17,012	-0.03%
2023/08/14	3	299.83	3	303.50	304.00	0	16,725	0.00%
2023/08/11	7	294.71	12	297.50	293.50	-5	16,465	-0.03%
2023/08/10	5	296.43	4	276.50	280.00	1	16,235	0.01%
2023/08/09	4	289.00	2	303.50	301.00	2	16,253	0.01%
2023/08/08	3	291.00	0	0.00	295.50	3	16,287	0.02%
2023/08/07	3	298.67	0	0.00	307.50	3	16,315	0.02%
2023/08/04	8	275.81	8	280.75	281.50	0	16,299	0.00%
2023/08/02	0.1	305.00	0	0.00	281.00	0.1	16,296	0.00%
2023/08/01	0	0.00	1	315.00	312.00	-1	16,305	-0.01%
2023/07/31	6.1	307.16	16	318.88	326.00	-10	16,364	-0.06%
2023/07/28	8	323.00	9	321.00	319.50	-1	16,321	-0.01%
2023/07/27	14	320.82	40	315.50	331.00	-26	16,358	-0.16%
2023/07/26	2	344.00	0	0.00	340.00	2	16,321	0.01%
2023/07/25	0	0.00	1	377.50	377.50	-1	16,440	-0.01%
2023/07/24	5	379.20	6.6	384.48	377.50	-1.6	16,601	-0.01%
2023/07/21	7.6	364.85	4	370.50	379.50	3.6	16,376	0.02%
2023/07/20	11	332.64	14	339.43	345.00	-3	15,962	-0.02%
2023/07/19	2	329.50	13	337.19	329.00	-11	15,782	-0.07%
2023/07/18	36	330.60	22	331.52	314.00	14	15,305	0.09%
2023/07/17	30	312.38	28.3	314.30	319.00	1.8	14,809	0.01%
2023/07/14	9.3	289.59	3	286.00	295.00	6.3	14,264	0.04%
2023/07/13	8	272.81	7.2	275.76	268.50	0.8	13,808	0.01%
2023/07/12	15	261.50	3	261.83	260.50	12	13,253	0.09%
2023/07/11	19	265.87	8	265.13	262.00	11	13,097	0.08%
2023/07/10	6	252.83	6	252.92	253.50	0	12,812	0.00%
2023/07/07	20	240.93	17	242.50	244.50	3	12,591	0.02%
2023/07/06	8	261.69	7	257.07	253.50	1	12,163	0.01%
2023/07/05	35	256.60	33	251.83	255.50	2	11,910	0.02%
2023/07/04	18	242.39	23	244.20	250.50	-5	11,417	-0.04%
2023/07/03	2	219.25	12.1	222.47	228.00	-10.1	11,054	-0.09%
2023/06/30	10	211.50	10	210.70	211.00	0	10,835	0.00%
2023/06/29	2	208.50	17	208.56	210.00	-15	10,851	-0.14%
2023/06/28	0	0.00	1	200.50	201.00	-1	10,717	-0.01%
2023/06/27	11	203.05	5.2	203.69	198.00	5.8	11,051	0.05%
2023/06/26	1	203.00	0.1	201.50	202.00	0.9	11,102	0.01%
2023/06/21	13	192.00	16	197.16	199.00	-3	11,496	-0.03%
2023/06/20	1	199.50	1	195.50	196.00	0	11,548	0.00%
2023/06/19	10	196.00	0	195.50	196.50	10	11,706	0.09%
2023/06/16	3	196.00	2.1	193.28	193.00	0.9	11,603	0.01%
2023/06/15	7	190.79	9.1	190.17	190.00	-2.1	11,553	-0.02%
2023/06/14	1	187.50	1	188.50	186.00	0	11,600	0.00%
2023/06/13	3	185.00	6.1	182.36	187.50	-3.1	11,641	-0.03%
2023/06/12	1	175.50	4.1	174.89	174.50	-3.1	11,506	-0.03%
2023/06/09	1.2	172.93	2	173.50	173.50	-0.9	11,537	-0.01%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/01	0	0.00	0	173.00	173.00	0	12,476	0.00%
2023/05/30	3	171.83	0	0.00	172.50	3	12,802	0.02%
2023/05/29	2	174.00	5.1	175.40	173.50	-3.1	12,820	-0.02%
2023/05/26	11	173.36	5	168.50	168.50	6	12,907	0.05%
2023/05/25	3	171.83	1	174.50	170.50	2	13,281	0.02%
2023/05/24	0	0.00	1	166.50	167.00	-1	13,602	-0.01%
2023/05/22	3	168.50	2	171.50	168.50	1	13,833	0.01%
2023/05/19	1	170.50	1	172.50	172.00	0	13,863	0.00%
2023/05/11	1	166.00	0	0.00	164.50	1	14,585	0.01%
2023/05/08	1	169.00	0	0.00	168.50	1	15,458	0.01%
2023/05/05	0	0.00	1	168.00	170.00	-1	16,178	-0.01%
2023/05/04	0	0.00	1	169.00	169.00	-1	16,439	-0.01%
2023/05/03	1	166.50	0	0.00	166.00	1	16,616	0.01%
2023/04/28	4	164.50	4	163.88	164.00	0	16,619	0.00%
2023/04/26	4.1	160.79	3	160.67	158.50	1.1	16,309	0.01%
2023/04/25	2	169.25	13	170.54	171.00	-11	15,999	-0.07%
2023/04/24	1	183.00	10.5	177.55	177.00	-9.5	15,830	-0.06%
2023/04/21	1	186.50	6	183.42	184.50	-5	15,754	-0.03%
2023/04/20	2	188.25	2	190.75	191.00	0	15,770	0.00%
2023/04/19	7	188.21	1	192.00	188.50	6	15,884	0.04%
2023/04/18	2	195.50	2	194.50	191.50	0	15,912	0.00%
2023/04/17	0	0.00	1	193.00	194.50	-1	15,967	-0.01%
2023/04/14	2	193.75	0	0.00	194.50	2	16,057	0.01%
2023/04/13	2	193.50	3	192.83	192.00	-1	16,143	-0.01%
2023/04/12	13	196.42	1	194.50	196.50	12	16,172	0.07%
2023/04/10	18	201.28	12	199.50	199.50	6	16,385	0.04%
2023/04/07	1.2	203.04	4.1	201.74	200.00	-2.8	16,361	-0.02%
2023/04/06	10	199.30	10	196.15	201.00	0	16,255	0.00%
2023/03/31	2	192.75	1	192.00	196.50	1	16,126	0.01%
2023/03/30	41	191.54	31	190.89	193.00	10	16,015	0.06%
2023/03/29	24.1	189.40	21	193.76	189.00	3.1	15,899	0.02%
2023/03/28	1.5	197.73	3	196.50	195.50	-1.5	15,737	-0.01%
2023/03/27	6.1	211.92	4	215.13	209.00	2.1	15,297	0.01%
2023/03/24	0	0.00	24.1	210.76	215.50	-24.1	15,057	-0.16%
2023/03/23	1	201.50	0	0.00	198.50	1	14,498	0.01%
2023/03/22	5.1	196.87	69	196.70	200.50	-63.9	14,533	-0.44%
2023/03/21	3	194.00	0	0.00	192.00	3	14,315	0.02%
2023/03/20	64	193.80	5	198.50	191.00	59	14,384	0.41%
2023/03/17	10.1	193.80	8	194.44	194.50	2.1	14,410	0.01%
2023/03/15	4	192.13	1	192.50	190.50	3	14,175	0.02%
2023/03/13	0	0.00	2	187.50	186.50	-2	14,174	-0.01%
2023/03/10	0	0.00	0	192.00	187.00	0	14,176	0.00%
2023/03/09	26	197.10	20	198.08	194.00	6	14,405	0.04%
2023/03/07	1	187.50	0	0.00	187.50	1	13,967	0.01%
2023/03/06	1	192.00	2	191.50	189.50	-1	13,998	-0.01%
2023/03/03	4	191.50	20	192.68	188.50	-16	14,115	-0.11%
2023/03/02	4	187.25	2	186.75	186.00	2	14,220	0.01%
2023/03/01	2	185.50	0	0.00	186.00	2	14,266	0.01%
2023/02/24	1	189.00	3	188.50	185.50	-2	14,319	-0.01%
2023/02/23	14	189.79	15	189.70	188.50	-1	14,153	-0.01%
2023/02/22	25	189.58	3	182.67	181.00	22	14,009	0.16%
2023/02/21	4	196.00	7	200.36	200.50	-3	13,748	-0.02%
2023/02/20	11.1	198.57	11	199.55	195.00	0.1	13,831	0.00%
2023/02/17	12	197.13	2	196.50	196.50	10	14,067	0.07%
2023/02/16	4	194.50	14	198.68	200.50	-10	14,445	-0.07%
2023/02/14	5	196.00	1	195.00	192.00	4	14,749	0.03%
2023/02/13	1	193.50	2	193.00	193.50	-1	15,074	-0.01%
2023/02/10	2	196.75	1	193.50	193.50	1	15,370	0.01%
2023/02/09	10	201.20	5	199.30	198.50	5	15,653	0.03%
2023/02/08	18	198.92	28	199.71	199.00	-10	15,573	-0.06%
2023/02/07	0	0.00	5	191.00	191.50	-5	15,221	-0.03%
2023/02/06	23	191.91	0	0.00	190.00	23	15,323	0.15%
2023/02/03	4	186.63	5.1	191.56	194.50	-1.1	15,369	-0.01%
2023/02/02	3	179.33	8	181.00	184.00	-5	14,907	-0.03%
2023/02/01	7	174.21	14.1	174.76	175.50	-7.1	15,396	-0.05%
2023/01/31	0	0.00	1.1	168.50	169.50	-1.1	15,627	-0.01%
2023/01/30	5.1	168.53	1	167.00	168.50	4.1	16,331	0.03%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	1	163.50	2	162.50	157.50	-1	17,880	-0.01%
2023/01/11	1	157.50	0	0.00	161.00	1	18,752	0.01%
2023/01/10	5.1	158.52	0	0.00	160.00	5.1	19,182	0.03%
2023/01/09	1	160.00	0	0.00	158.50	1	19,639	0.01%
2022/12/30	1	145.50	1	144.50	142.50	0	21,448	0.00%
2022/12/29	1	145.50	0	0.00	145.50	1	21,795	0.00%
2022/12/28	0	0.00	1	147.00	145.00	-1	22,145	0.00%
2022/12/27	1	154.50	0	0.00	156.50	1	22,266	0.00%
2022/12/20	2	162.00	1	164.50	156.00	1	24,661	0.00%
2022/12/16	1	165.00	0	0.00	165.00	1	25,528	0.00%
2022/12/15	1	173.50	2	171.00	171.50	-1	25,759	0.00%
2022/12/14	1	172.50	0.1	173.00	173.00	0.9	25,800	0.00%
2022/12/13	4	166.13	4	164.50	164.00	0	25,794	0.00%
2022/12/09	3	168.17	3	170.00	168.50	0	26,462	0.00%
2022/12/08	1	169.00	0	0.00	167.00	1	26,667	0.00%
2022/12/07	1	176.00	1	173.00	170.00	0	26,854	0.00%
2022/12/06	2	176.50	1	175.00	175.50	1	26,928	0.00%
2022/12/05	3	179.17	4	180.38	178.00	-1	27,113	0.00%
2022/12/02	4	177.75	4	177.50	176.50	0	27,347	0.00%
2022/12/01	4	178.50	35	173.91	175.50	-31	27,536	-0.11%
2022/11/30	3	167.83	3	168.67	168.50	0	27,497	0.00%
2022/11/25	43	168.95	13	168.92	167.50	30	28,344	0.11%
2022/11/24	4	172.25	5	169.70	172.00	-1	28,350	0.00%
2022/11/23	0	0.00	1	169.00	163.50	-1	28,343	0.00%
2022/11/21	1	164.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	2	170.00	2	173.00	166.00	0	29,702	0.00%
2022/11/16	7	165.93	6	166.00	167.00	1	30,017	0.00%
2022/11/15	7	165.14	9	166.94	167.00	-2	30,214	-0.01%
2022/11/14	7	161.43	9	162.33	163.50	-2	30,634	-0.01%
2022/11/11	3	159.67	10	159.40	156.50	-7	31,097	-0.02%
2022/11/10	2	149.50	2	150.50	150.50	0	30,971	0.00%
2022/11/09	10	151.55	10.1	151.74	150.50	-0.1	31,293	0.00%
2022/11/08	11	150.50	5	151.00	147.00	6	31,812	0.02%
2022/11/07	27	150.80	27.1	149.25	149.00	-0.1	32,171	0.00%
2022/11/04	3	142.83	4	143.38	142.50	-1	31,967	0.00%
2022/11/03	5	144.70	4	145.00	144.00	1	31,985	0.00%
2022/11/02	4	145.50	6	146.25	145.50	-2	32,066	-0.01%
2022/11/01	4.1	144.61	3.1	145.68	146.50	1	32,164	0.00%
2022/10/31	9	142.94	10.1	142.25	142.00	-1.1	32,256	0.00%
2022/10/28	7.1	142.07	12	141.25	139.50	-4.9	32,356	-0.02%
2022/10/27	5	136.80	3	136.67	138.00	2	31,865	0.01%
2022/10/26	7	134.64	6	135.08	133.50	1	31,835	0.00%
2022/10/25	7	134.79	9	136.50	139.50	-2	31,506	-0.01%
2022/10/24	3	133.00	0.1	134.00	134.50	2.9	31,060	0.01%
2022/10/20	2	125.50	2	124.25	127.00	0	32,320	0.00%
2022/10/19	3	131.50	3	129.33	125.00	0	32,200	0.00%
2022/10/18	5	130.00	5	130.50	130.50	0	32,249	0.00%
2022/10/17	3.1	125.89	2	128.00	131.50	1.1	32,783	0.00%
2022/10/14	0	0.00	2	128.50	130.00	-2	33,031	-0.01%
2022/10/13	3	123.83	10	123.80	118.50	-7	33,153	-0.02%
2022/10/12	14	124.21	9	123.44	122.00	5	33,056	0.02%
2022/10/11	2	129.00	3	126.17	127.00	-1	33,018	0.00%
2022/10/07	21	137.74	17.1	137.49	136.50	3.9	32,849	0.01%
2022/10/06	11.1	138.81	11	137.50	140.00	0.1	32,872	0.00%
2022/10/05	9	136.44	9	139.39	133.50	0	32,704	0.00%
2022/10/04	11	138.09	8	139.50	137.50	3	32,381	0.01%
2022/10/03	108	137.79	110	136.39	135.50	-2	32,180	-0.01%	大買/大賣/
2022/09/30	4.1	137.37	10	132.65	134.00	-5.9	32,572	-0.02%
2022/09/29	11	131.73	7	127.71	127.00	4	32,663	0.01%
2022/09/27	3	134.83	1	138.00	134.50	2	32,704	0.01%
2022/09/26	1.1	138.77	0	0.00	136.00	1.1	32,637	0.00%
2022/09/23	2	149.75	1	149.00	145.50	1	32,650	0.00%
2022/09/20	1	151.00	1	152.00	152.00	0	32,776	0.00%
2022/09/19	2	155.25	2	153.00	152.50	0	32,932	0.00%
2022/09/16	6	154.83	4	155.50	153.50	2	33,125	0.01%
2022/09/15	2	164.00	0	0.00	161.00	2	33,151	0.01%
2022/09/13	1	176.50	6	175.50	176.00	-5	33,222	-0.02%
2022/09/12	5	179.50	3	177.00	173.00	2	33,278	0.01%
2022/09/08	1	172.50	7	175.36	175.50	-6	33,482	-0.02%
2022/09/07	16	176.97	15	173.17	176.00	1	33,488	0.00%
2022/09/06	5	178.20	8	178.13	175.50	-3	33,699	-0.01%
2022/09/05	213	187.96	203	180.03	179.50	10	33,603	0.03%	大買/大賣/
2022/09/02	141	184.02	139	187.26	188.00	2	33,488	0.01%	大買/大賣/
2022/09/01	300	185.68	314.1	181.36	181.00	-14.1	33,293	-0.04%	大買/大賣/
2022/08/31	206.1	189.00	205	187.28	187.00	1.1	33,223	0.00%	大買/大賣/
2022/08/30	133	190.31	132	189.15	188.50	1	33,343	0.00%	大買/大賣/
2022/08/29	190	181.98	190	186.84	190.00	0	33,178	0.00%	大買/大賣/
2022/08/26	80	200.53	68	198.21	191.00	12	33,079	0.04%
2022/08/25	173	194.54	194	195.47	195.00	-21	32,887	-0.06%	大買/大賣/
2022/08/24	64	191.40	53	189.02	186.00	11	32,679	0.03%
2022/08/23	45	187.13	46	185.15	190.50	-1	32,474	0.00%
2022/08/22	66	190.98	74	192.43	186.00	-8	32,316	-0.02%
2022/08/19	40.1	191.68	26	195.69	189.50	14.1	32,358	0.04%
2022/08/18	22	177.59	32	183.78	189.00	-10	31,931	-0.03%
2022/08/17	287	177.35	291	175.30	175.50	-4	31,262	-0.01%	大買/大賣/
2022/08/16	13	177.65	3	176.50	175.50	10	31,269	0.03%
2022/08/15	69	176.09	64	177.25	178.00	5	31,286	0.02%
2022/08/12	5	158.40	15.1	165.23	170.50	-10.1	30,694	-0.03%
2022/08/11	1.1	155.00	1	155.00	155.00	0.1	30,349	0.00%
2022/08/10	1	150.00	0	0.00	149.00	1	30,681	0.00%
2022/08/09	1	152.50	1	155.00	154.50	0	30,843	0.00%
2022/08/08	5	156.30	1	156.50	154.50	4	31,057	0.01%
2022/08/05	22	155.89	26	157.67	159.50	-4	31,147	-0.01%
2022/08/04	35	148.06	34	145.10	149.00	1	31,240	0.00%
2022/08/03	1	151.50	0	0.00	148.50	1	31,290	0.00%
2022/08/02	23	149.33	23	150.48	151.50	0	31,482	0.00%
2022/08/01	68	155.35	72	153.97	153.00	-4	31,442	-0.01%
2022/07/29	16	156.00	16	157.34	156.00	0	31,376	0.00%
2022/07/28	19	161.55	20	163.18	155.50	-1	31,475	0.00%
2022/07/27	9	172.78	9	167.44	163.00	0	30,798	0.00%
2022/07/26	4	179.13	2	180.25	177.50	2	29,889	0.01%
2022/07/25	4	177.50	2	179.00	181.50	2	29,826	0.01%
2022/07/22	47	182.72	37	187.24	180.50	10	29,766	0.03%
2022/07/21	108	166.92	110	166.59	179.00	-2	29,265	-0.01%	大買/大賣/
2022/07/20	6	162.17	13	162.58	163.00	-7	28,744	-0.02%
2022/07/19	54	159.29	54	157.58	154.00	0	28,522	0.00%
2022/07/18	5	159.40	3	158.17	158.00	2	28,377	0.01%
2022/07/15	27	153.43	23	154.83	152.50	4	28,062	0.01%
2022/07/14	2	149.25	5	148.60	150.00	-3	28,107	-0.01%
2022/07/13	5	151.80	0	0.00	146.50	5	27,985	0.02%
2022/07/12	1	162.50	2	156.50	150.00	-1	28,075	0.00%
2022/07/11	3	168.50	4	166.13	162.00	-1	28,455	0.00%
2022/07/08	12	170.75	10	167.21	165.00	2	28,630	0.01%
2022/07/07	33	160.84	32	158.91	174.00	1	28,007	0.00%
2022/07/06	58	174.31	54	171.92	160.50	4	27,834	0.01%
2022/07/05	55	169.99	56	171.29	174.00	-1	27,750	0.00%
2022/07/04	29	173.02	31	170.53	172.50	-2	27,851	-0.01%
2022/07/01	138	185.46	137	174.29	172.00	1	27,944	0.00%	大買/大賣/
2022/06/30	37	188.72	33	186.73	191.00	4	27,826	0.01%
2022/06/29	2	189.25	3	193.67	194.50	-1	27,816	0.00%
2022/06/28	9	192.22	8	187.69	190.00	1	27,790	0.00%
2022/06/27	2	198.25	7	198.93	198.00	-5	28,067	-0.02%
2022/06/24	6	188.67	5	187.90	187.50	1	28,540	0.00%
2022/06/23	5	188.30	4	189.50	190.00	1	28,676	0.00%
2022/06/22	2	199.50	0	0.00	186.50	2	28,328	0.01%
2022/06/21	2	206.00	0	0.00	207.00	2	28,133	0.01%
2022/06/20	2	202.00	2	206.00	201.50	0	28,206	0.00%
2022/06/17	2	212.25	1	209.50	209.00	1	28,277	0.00%
2022/06/16	4	223.88	2	224.75	214.50	2	28,039	0.01%
2022/06/15	2	230.75	3	231.49	228.50	-1	28,074	0.00%
2022/06/14	1	219.50	1	226.50	225.50	0	28,220	0.00%
2022/06/13	3	221.33	3	223.33	226.00	0	28,523	0.00%
2022/06/10	3	220.67	5	220.30	225.50	-2	29,039	-0.01%
2022/06/09	1	221.51	2	222.75	224.00	-1	29,291	0.00%
2022/06/08	4	229.38	1	226.50	222.50	3	29,488	0.01%
2022/06/06	1	230.50	2	227.25	231.50	-1	30,785	0.00%
2022/06/02	2	226.00	3	226.17	226.00	-1	31,348	0.00%
2022/06/01	5	243.10	5	241.40	238.00	0	31,717	0.00%
2022/05/31	6	236.33	5	235.50	240.50	1	31,931	0.00%
2022/05/27	1	238.00	1	242.50	231.00	0	33,710	0.00%
2022/05/26	2	247.75	2	249.75	238.50	0	34,303	0.00%
2022/05/25	2	253.25	2	254.25	255.00	0	34,805	0.00%
2022/05/24	1	254.00	2	253.75	250.00	-1	35,532	0.00%
2022/05/23	5	275.60	2	265.50	257.50	3	36,322	0.01%
2022/05/20	1	269.00	4	271.13	269.50	-3	36,532	-0.01%
2022/05/19	11	261.50	11	263.23	269.50	0	36,484	0.00%
2022/05/18	2	265.75	3	264.83	268.00	-1	36,532	0.00%
2022/05/17	4	253.25	3	253.67	255.00	1	36,520	0.00%
2022/05/16	5	266.00	8	262.00	252.50	-3	37,163	-0.01%
2022/05/13	8	259.75	6	260.17	257.00	2	37,394	0.01%
2022/05/12	8	255.81	9	258.28	254.50	-1	37,471	0.00%
2022/05/11	33	252.12	34	255.84	257.50	-1	37,788	0.00%
2022/05/10	159	247.43	155	242.63	255.00	4	37,985	0.01%	大買/大賣/
2022/05/09	2	265.25	2	250.00	246.50	0	38,497	0.00%
2022/05/06	6	276.33	4	275.00	272.00	2	38,829	0.01%
2022/05/05	3	276.00	4	279.09	286.00	-1	38,763	0.00%
2022/05/04	7	262.86	6	264.17	262.50	1	38,558	0.00%
2022/05/03	50	265.70	50	263.75	264.50	0	38,787	0.00%
2022/04/29	70	260.93	68	264.29	260.50	2	38,955	0.01%
2022/04/28	107	250.86	107	259.87	260.00	0	38,880	0.00%	大買/大賣/
2022/04/27	70	239.61	70	243.18	252.50	0	38,898	0.00%
2022/04/26	2	245.50	2	244.25	242.50	0	38,817	0.00%
2022/04/25	8	249.75	8	252.94	248.50	0	39,070	0.00%
2022/04/22	0	0.00	1	263.00	267.50	-1	39,245	0.00%
2022/04/21	38	276.47	39	274.55	275.00	-1	39,660	0.00%
2022/04/20	76	269.59	77	271.17	276.50	-1	39,824	0.00%
2022/04/19	81	271.52	81	274.21	268.50	0	39,943	0.00%
2022/04/18	100	270.13	100	262.95	272.50	0	40,018	0.00%
2022/04/14	81	284.75	80	288.03	281.50	1	40,341	0.00%
2022/04/13	86	288.36	86	285.30	289.50	0	40,256	0.00%
2022/04/12	56	280.42	54	281.55	281.50	2	40,177	0.00%
2022/04/11	23	290.65	23	294.93	281.00	0	39,911	0.00%
2022/04/08	55	300.52	55	297.07	301.50	0	39,727	0.00%
2022/04/07	73	310.60	76	313.43	296.00	-3	39,457	-0.01%
2022/04/06	60	314.90	57	316.66	317.00	3	39,182	0.01%
2022/03/31	30	309.67	30	310.17	305.50	0	39,374	0.00%
2022/03/30	60	327.03	61	323.63	312.50	-1	39,541	0.00%
2022/03/29	34	317.40	33	316.20	322.50	1	39,675	0.00%
2022/03/25	1	295.00	4	296.13	296.00	-3	40,418	-0.01%
2022/03/23	3	294.50	1	295.00	284.00	2	42,365	0.00%
2022/03/22	0	0.00	20	283.00	282.00	-20	42,972	-0.05%
2022/03/21	23	278.67	7	279.71	274.50	16	43,100	0.04%
2022/03/18	81	271.04	81.1	273.27	273.00	-0.1	43,130	0.00%
2022/03/17	1	276.00	2	269.50	275.00	-1	42,942	0.00%
2022/03/16	52	259.23	53	263.89	255.00	-1	42,428	0.00%
2022/03/15	31.1	280.03	30	276.50	260.50	1.1	42,269	0.00%
2022/03/14	7	291.21	9	291.22	286.00	-2	42,126	0.00%
2022/03/11	5	281.80	5	283.90	287.00	0	41,766	0.00%
2022/03/10	13	284.92	11	288.77	281.00	2	41,630	0.00%
2022/03/09	4	290.25	5	292.80	275.00	-1	41,146	0.00%
2022/03/08	17	283.53	14.5	283.69	273.50	2.5	40,380	0.01%
2022/03/07	54.5	285.98	56	287.90	287.50	-1.5	39,594	0.00%
2022/03/04	3	295.00	4	300.38	288.00	-1	39,069	0.00%
2022/03/03	47	316.50	46	314.66	312.00	1	38,732	0.00%
2022/03/02	58.1	305.71	58	302.91	307.00	0.1	37,914	0.00%
2022/03/01	3	287.33	5	284.30	299.50	-2	37,091	-0.01%
2022/02/25	3	265.50	4	268.13	272.50	-1	36,252	0.00%
2022/02/24	7	247.78	7	245.29	248.00	0	35,583	0.00%
2022/02/23	4	243.88	5	244.20	245.00	-1	34,753	0.00%
2022/02/22	5	237.40	5	239.80	233.50	0	33,923	0.00%
2022/02/21	2	233.75	4	235.25	239.00	-2	33,503	-0.01%
2022/02/18	3	234.33	15	234.17	238.50	-12	33,774	-0.04%
2022/02/17	8	237.25	3	236.33	233.00	5	33,898	0.01%
2022/02/16	14	247.89	1	249.00	243.00	13	33,682	0.04%
2022/02/15	2	236.25	2	240.00	232.00	0	33,336	0.00%
2022/02/14	0	0.00	1	225.00	231.00	-1	33,092	0.00%
2022/02/11	5	243.30	8	243.19	244.00	-3	33,159	-0.01%
2022/02/10	101	239.88	100	242.00	234.00	1	32,875	0.00%	大買/
2022/02/09	2	232.25	103	231.03	236.50	-101	32,706	-0.31%	大賣/鉅額交易
2022/02/08	106	224.52	9.1	220.46	224.00	97	32,424	0.30%	大買/
2022/02/07	101	201.58	102	203.85	209.50	-1	32,386	0.00%	大買/大賣/
2022/01/26	3	207.50	2	203.75	199.50	1	32,810	0.00%
2022/01/25	2	208.00	1	214.00	205.50	1	33,233	0.00%
2022/01/24	4	209.50	7	211.36	213.50	-3	33,695	-0.01%
2022/01/21	2	214.75	3	215.83	216.00	-1	34,692	0.00%
2022/01/20	2	217.00	2	217.75	219.00	0	35,430	0.00%
2022/01/19	4	211.63	7	212.36	215.00	-3	36,018	-0.01%
2022/01/18	13	213.88	9	213.44	209.00	4	36,701	0.01%
2022/01/17	5	211.50	8	211.13	214.50	-3	37,392	-0.01%
2022/01/14	3	201.50	3	213.83	213.00	0	37,851	0.00%
2022/01/13	3.1	194.10	3	197.67	200.50	0.1	38,128	0.00%
2022/01/12	3	200.33	2	201.00	200.50	1	38,678	0.00%
2022/01/11	58	204.28	56	199.54	199.00	2	39,898	0.01%
2022/01/10	108	201.79	111	206.21	207.00	-3	40,656	-0.01%	大買/大賣/
2022/01/07	57	208.27	51	214.32	199.00	6	41,496	0.01%
2022/01/06	26	213.79	27	212.94	211.00	-1	41,693	0.00%
2022/01/05	37	220.14	37	217.62	218.50	0	42,783	0.00%
2022/01/04	104	228.25	101	224.91	221.00	3	44,346	0.01%	大買/大賣/
2022/01/03	52	239.50	51	232.86	226.00	1	44,732	0.00%
2021/12/30	146	234.29	146	238.18	239.00	0	44,982	0.00%	大買/大賣/
2021/12/29	65	239.35	65	238.88	238.00	0	44,942	0.00%
2021/12/28	4	238.75	3	244.17	245.50	1	45,334	0.00%
2021/12/27	105	253.29	103	250.65	238.50	2	45,452	0.00%	大買/大賣/
2021/12/24	95	245.53	93	247.95	249.00	2	45,182	0.00%
2021/12/23	108	246.05	108	243.19	243.00	0	45,107	0.00%	大買/大賣/
2021/12/22	103	242.04	106	243.44	243.00	-3	44,945	-0.01%	大買/大賣/
2021/12/21	93	224.86	92	227.93	238.50	1	44,416	0.00%
2021/12/20	103	226.70	102	226.56	217.00	1	43,896	0.00%	大買/大賣/
2021/12/17	60	221.23	61	223.49	225.50	-1	43,928	0.00%
2021/12/16	13	204.92	7	211.21	217.50	6	42,868	0.01%
2021/12/15	26	182.58	42	191.36	198.00	-16	42,239	-0.04%
2021/12/14	77	192.07	76	187.55	180.00	1	42,330	0.00%
2021/12/13	101	188.92	100	192.13	194.00	1	43,128	0.00%	大買/
2021/12/10	12	188.08	11	189.50	187.50	1	43,465	0.00%
2021/12/09	63	195.47	58	193.76	188.50	5	44,281	0.01%
2021/12/08	30	192.00	35	190.01	194.50	-5	44,790	-0.01%
2021/12/07	1	177.50	0	0.00	177.00	1	44,992	0.00%
2021/12/06	2	181.25	2	178.50	178.50	0	45,320	0.00%
2021/12/03	35	188.93	36	188.46	190.00	-1	45,555	0.00%
2021/12/02	52	188.66	51	186.50	184.50	1	45,714	0.00%
2021/12/01	2	183.25	1	184.50	187.00	1	45,984	0.00%
2021/11/30	126	186.45	128	186.04	186.00	-2	46,512	0.00%	大買/大賣/
2021/11/29	178	177.79	179	182.69	183.00	-1	47,677	0.00%	大買/大賣/
2021/11/26	88	178.49	84	181.79	182.00	4	48,042	0.01%
2021/11/25	55	181.17	58	178.08	176.50	-3	47,917	-0.01%
2021/11/24	81	180.85	80	179.50	179.00	1	47,883	0.00%
2021/11/23	0	0.00	12	183.00	184.50	-12	48,613	-0.02%
2021/11/22	30	188.17	30	190.00	190.00	0	48,686	0.00%
2021/11/19	39	194.00	47	196.78	190.50	-8	48,565	-0.02%
2021/11/18	56	196.86	35	198.79	196.00	21	48,409	0.04%
2021/11/17	31	199.50	103	203.87	206.00	-72	48,307	-0.15%	大賣/
2021/11/16	126	200.15	72	200.78	193.50	54	47,897	0.11%	大買/
2021/11/15	92	196.70	74	198.03	198.50	18	47,378	0.04%
2021/11/12	55	194.40	54	190.69	189.00	1	47,110	0.00%
2021/11/11	163	191.94	159	190.21	191.00	4	46,520	0.01%	大買/大賣/
2021/11/10	52	181.97	53	184.39	194.00	-1	46,153	0.00%
2021/11/09	56	182.22	58	184.57	181.00	-2	45,662	0.00%
2021/11/08	208	188.58	206	179.51	181.00	2	45,141	0.00%	大買/大賣/
2021/11/05	257	190.98	257	195.04	197.00	0	44,724	0.00%	大買/大賣/
2021/11/04	230	193.86	237	192.48	190.50	-7	44,059	-0.02%	大買/大賣/
2021/11/03	91	194.55	90	195.30	193.50	1	43,471	0.00%
2021/11/02	176	202.86	179	209.61	205.50	-3	43,072	-0.01%	大買/大賣/
2021/11/01	118	213.31	118	209.92	210.00	0	42,405	0.00%	大買/大賣/
2021/10/29	155	204.45	170	205.24	201.00	-15	41,622	-0.04%	大買/大賣/
2021/10/28	5	193.20	14	195.04	196.50	-9	40,311	-0.02%
2021/10/27	53	173.33	57	168.16	179.00	-4	39,421	-0.01%
2021/10/26	49	170.07	45	174.68	163.00	4	38,611	0.01%
2021/10/25	28	171.38	27	171.30	176.00	1	37,727	0.00%
2021/10/22	119	161.08	119	156.48	166.50	0	36,525	0.00%	大買/大賣/
2021/10/21	3	153.33	8	155.19	151.50	-5	35,522	-0.01%
2021/10/20	69	150.29	66	149.42	153.50	3	34,614	0.01%
2021/10/19	93	146.45	82	145.60	147.50	11	33,683	0.03%
2021/10/18	63	140.65	57	141.50	141.00	6	32,110	0.02%
2021/10/15	70	137.11	67	134.60	143.00	3	31,001	0.01%
2021/10/14	9	131.00	24	131.65	130.00	-15	29,551	-0.05%
2021/10/13	99	133.46	92	135.04	131.50	7	28,779	0.02%
2021/10/12	34	134.53	37	132.65	133.00	-3	27,418	-0.01%
2021/10/08	21	129.71	22	126.14	130.00	-1	25,623	0.00%
2021/10/07	1	117.50	6	116.17	118.50	-5	25,160	-0.02%
2021/10/05	24	107.79	23	108.46	112.00	1	25,354	0.00%
2021/10/04	2	110.00	2	111.50	109.00	0	25,273	0.00%
2021/10/01	6	109.17	2	112.25	107.50	4	25,585	0.02%
2021/09/30	27	116.17	26	114.52	115.00	1	25,583	0.00%
2021/09/29	2	114.00	2	113.75	115.00	0	25,693	0.00%
2021/09/28	1	118.50	2	119.00	120.50	-1	25,254	0.00%
2021/09/27	24	120.73	24	118.10	114.50	0	24,602	0.00%
2021/09/24	49	118.39	49.1	118.84	118.00	-0.1	24,250	0.00%
2021/09/23	52	116.38	56	112.54	115.50	-4	23,388	-0.02%
2021/09/22	7	108.50	4.1	108.29	106.00	2.9	23,034	0.01%
2021/09/17	57	113.44	56	112.71	114.00	1	22,693	0.00%
2021/09/16	16.1	115.42	22	114.41	112.50	-5.9	22,132	-0.03%
2021/09/15	16	111.00	15	111.83	111.50	1	21,085	0.00%
2021/09/14	51	110.43	48	109.48	115.00	3	20,608	0.01%
2021/09/13	31	108.63	31	109.60	109.00	0	19,661	0.00%
2021/09/10	40	103.88	48	103.26	110.50	-8	18,802	-0.04%
2021/09/09	7	99.36	3	99.53	100.50	4	18,216	0.02%
2021/09/08	1	97.70	4	94.70	93.40	-3	17,894	-0.02%
2021/09/07	5	103.10	7	104.53	98.30	-2	17,543	-0.01%
2021/09/06	9	111.83	5	112.80	109.00	4	17,535	0.02%
2021/09/03	16	110.56	13	110.08	110.00	3	17,809	0.02%
2021/09/02	15	110.30	17	111.47	109.00	-2	17,265	-0.01%
2021/09/01	21	104.48	51	106.84	109.00	-30	15,914	-0.19%
2021/08/31	15	99.41	5	99.44	99.20	10	15,298	0.07%
2021/08/30	21	103.55	17	103.00	103.00	4	15,046	0.03%
2021/08/27	25	107.86	23	106.33	103.50	2	15,000	0.01%
2021/08/26	0	0.00	6.2	100.35	104.00	-6.2	14,197	-0.04%
2021/08/25	26	95.67	26.1	95.19	94.80	-0.1	14,015	0.00%
2021/08/24	2	95.35	4	97.03	94.30	-2	14,283	-0.01%
2021/08/23	4	94.75	1	95.60	94.40	3	14,264	0.02%
2021/08/20	17	89.19	4	88.13	90.90	13	14,185	0.09%
2021/08/19	0	0.00	0.2	90.30	86.20	-0.2	14,118	0.00%
2021/08/18	6	86.51	7	87.41	89.80	-1	14,353	-0.01%
2021/08/17	52.1	91.37	51	88.67	86.70	1.1	14,560	0.01%
2021/08/16	10.1	91.30	8	92.33	92.40	2.1	14,540	0.01%
2021/08/13	3.6	93.57	2	93.20	92.10	1.6	14,543	0.01%
2021/08/12	0	0.00	0.3	97.50	95.40	-0.3	14,571	0.00%
2021/08/11	4.5	97.06	1	98.60	97.10	3.5	14,663	0.02%
2021/08/10	54.2	98.84	57	97.75	97.30	-2.8	14,664	-0.02%
2021/08/09	71.2	99.58	70	98.83	98.80	1.2	14,657	0.01%
2021/08/06	1	100.00	0	0.00	99.30	1	14,668	0.01%
2021/08/05	2	105.25	0	0.00	106.00	2	14,479	0.01%
2021/08/04	15	112.00	16	117.47	108.50	-1	14,651	-0.01%
2021/08/03	1	115.00	1	114.00	114.50	0	14,710	0.00%
2021/08/02	1	113.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	19	113.71	20	117.03	112.50	-1	14,891	-0.01%
2021/07/29	65	108.15	46	103.73	108.00	19	14,903	0.13%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/26	0	0.00	1	117.00	121.50	-1	16,255	-0.01%
2021/07/23	2	114.00	20	113.00	112.50	-18	17,371	-0.10%
2021/07/22	21.1	118.09	3	113.67	118.50	18.1	18,178	0.10%
2021/07/21	2.1	110.07	1	111.50	110.00	1.1	18,336	0.01%
2021/07/20	0	0.00	2	116.00	111.50	-2	18,661	-0.01%
2021/07/19	0	0.00	5	111.90	118.00	-5	18,678	-0.03%
2021/07/16	2	108.25	3	110.67	109.00	-1	18,767	-0.01%
2021/07/15	6	107.33	0	0.00	109.00	6	18,898	0.03%
2021/07/14	2	109.25	15	112.87	114.00	-13	18,999	-0.07%
2021/07/13	4	111.38	1	115.00	111.00	3	18,915	0.02%
2021/07/12	11	110.91	8	113.13	110.50	3	18,689	0.02%
2021/07/09	2	102.75	3	103.50	106.50	-1	18,206	-0.01%
2021/07/08	5	95.06	6	96.68	97.10	-1	18,020	-0.01%
2021/07/07	0	0.00	1	86.30	91.80	-1	17,495	-0.01%
2021/07/06	2	83.35	1	83.40	83.50	1	17,327	0.01%
2021/07/05	1	79.90	4	83.58	85.40	-3	17,067	-0.02%
2021/07/02	0	0.00	1	75.60	77.70	-1	16,992	-0.01%
2021/07/01	1	74.20	0	0.00	74.00	1	17,167	0.01%
2021/06/29	1	75.50	14	77.19	75.50	-13	17,130	-0.08%
2021/06/28	11	76.18	0	0.00	76.30	11	16,934	0.06%
2021/06/24	6	77.18	2	77.35	76.70	4	16,852	0.02%
2021/06/23	0	0.00	3	78.00	76.70	-3	16,816	-0.02%
2021/06/21	1	75.10	0	0.00	75.20	1	16,606	0.01%
2021/06/18	2	78.15	1	76.60	76.30	1	16,489	0.01%
2021/06/17	1	76.70	6	77.70	77.60	-5	16,286	-0.03%
2021/06/16	1	76.10	1	76.30	75.10	0	16,105	0.00%
2021/06/15	9	76.79	1	77.10	78.10	8	15,932	0.05%
2021/06/11	0	0.00	2.3	77.96	78.10	-2.3	15,368	-0.01%
2021/06/10	2	71.20	3	71.50	71.00	-1	14,589	-0.01%
2021/06/09	3	70.37	2.3	69.97	69.80	0.7	14,417	0.00%
2021/06/08	2	71.10	2	71.30	71.40	0	14,302	0.00%
2021/06/07	3	70.23	3	70.43	71.10	0	14,221	0.00%
2021/06/04	3.2	70.56	3	70.13	69.10	0.2	14,091	0.00%
2021/06/03	3.3	70.33	7	71.20	70.80	-3.7	13,914	-0.03%
2021/06/02	2	68.75	1	69.00	69.00	1	13,719	0.01%
2021/06/01	5	70.48	2	69.95	69.40	3	13,598	0.02%
2021/05/31	3	68.23	3	68.60	68.40	0	13,283	0.00%
2021/05/28	2	67.20	6	67.25	67.50	-4	13,129	-0.03%
2021/05/27	2	66.30	2	66.35	65.60	0	13,009	0.00%
2021/05/26	3	68.03	0	0.00	66.30	3	12,918	0.02%
2021/05/25	0	0.00	16	65.10	67.50	-16	12,631	-0.13%
2021/05/24	10	60.83	7.2	61.49	61.40	2.8	12,312	0.02%
2021/05/21	0.2	60.20	2	60.90	59.80	-1.8	12,295	-0.01%
2021/05/20	2	59.70	0	0.00	58.80	2	12,298	0.02%
2021/05/19	0	0.00	4	59.80	58.20	-4	12,244	-0.03%
2021/05/18	4	58.50	0	0.00	58.50	4	12,109	0.03%
2021/05/17	1	55.20	2	56.20	53.20	-1	12,039	-0.01%
2021/05/14	1	57.80	2	61.80	57.60	-1	11,963	-0.01%
2021/05/13	1	60.90	2	61.10	59.50	-1	11,838	-0.01%
2021/05/12	23	61.30	8	61.98	59.40	15	11,728	0.13%
2021/05/11	0	0.00	1	63.60	63.30	-1	11,444	-0.01%
2021/05/10	3	66.21	2	66.75	66.90	1	11,262	0.01%
2021/05/07	4	68.53	7.2	69.22	68.00	-3.2	11,214	-0.03%
2021/05/06	3	66.63	3	67.27	67.00	0	11,047	0.00%
2021/05/05	4	69.48	14	69.27	66.50	-10	10,896	-0.09%
2021/05/04	23	68.80	29	70.08	73.80	-6	10,606	-0.06%
2021/05/03	7	71.01	0	0.00	69.80	7	10,416	0.07%
2021/04/29	13	71.62	32	73.12	74.50	-19	10,415	-0.18%
2021/04/28	3	66.00	30	65.32	67.80	-27	9,319	-0.29%
2021/04/27	7	62.75	29	62.53	61.70	-22	8,510	-0.26%
2021/04/26	8	60.00	13	61.12	62.60	-5	8,303	-0.06%
2021/04/23	5	57.50	24	58.30	58.80	-19	7,967	-0.24%
2021/04/22	28	57.07	5	57.60	56.50	23	8,021	0.29%
2021/04/21	5	59.82	1	59.60	58.70	4	7,949	0.05%
2021/04/20	2	59.50	10	59.58	61.00	-8	7,961	-0.10%
2021/04/19	3	59.67	3	60.20	59.00	0	7,977	0.00%
2021/04/16	4	58.95	1	59.50	59.50	3	7,882	0.04%
2021/04/15	2	56.95	5	58.12	59.30	-3	7,719	-0.04%
2021/04/14	19	57.05	7	58.40	56.40	12	7,561	0.16%
2021/04/13	27	57.07	8	58.40	57.90	19	7,244	0.26%
2021/04/12	7	58.71	4	58.18	56.90	3	6,962	0.04%
2021/04/09	42	58.90	7	58.67	57.50	35	6,837	0.51%
2021/04/08	4	56.68	3	56.90	57.20	1	6,536	0.02%
2021/04/07	7	55.37	11	55.75	57.40	-4	6,373	-0.06%
2021/04/06	2	53.75	31	53.69	53.40	-29	6,225	-0.47%
2021/04/01	0	0.00	2	52.95	53.00	-2	6,271	-0.03%
2021/03/31	1	53.00	0	0.00	52.10	1	6,248	0.02%
2021/03/30	1	51.90	0	0.00	52.40	1	6,224	0.02%
2021/03/26	0	0.00	5	51.70	52.10	-5	6,383	-0.08%
2021/03/25	1	50.60	0	0.00	50.40	1	6,379	0.02%
2021/03/24	2	50.70	0	0.00	50.70	2	6,395	0.03%
2021/03/23	10	51.10	0	0.00	51.10	10	6,429	0.16%
2021/03/22	1	51.40	0	0.00	51.40	1	6,455	0.02%
2021/03/19	0	0.00	1	51.00	51.00	-1	6,639	-0.02%
2021/03/18	0	0.00	1	51.90	51.90	-1	6,650	-0.02%
2021/03/12	2	51.00	2	51.00	51.00	0	7,027	0.00%
2021/03/11	2	50.90	4	51.00	51.00	-2	7,576	-0.03%
2021/03/04	7	50.84	0	0.00	50.90	7	8,126	0.09%
2021/02/26	7	52.90	0	0.00	53.00	7	8,057	0.09%
2021/02/25	3	53.40	0	0.00	53.40	3	8,060	0.04%
2021/02/24	11	54.20	1	53.90	53.90	10	8,146	0.12%
2021/02/23	1	56.00	8	55.54	55.40	-7	8,135	-0.09%
2021/02/22	0	0.00	1	57.30	57.30	-1	8,151	-0.01%
2021/02/03	2	53.60	3	53.80	53.30	-1	7,823	-0.01%
2021/02/02	1	53.40	0	0.00	52.90	1	7,771	0.01%
2021/01/29	1	54.40	3	54.30	52.20	-2	7,685	-0.03%
2021/01/26	2	53.90	2	51.10	51.10	0	7,215	0.00%
2021/01/25	9	56.18	2	54.10	54.10	7	7,011	0.10%
2021/01/22	3	55.00	8.1	56.22	57.90	-5.1	6,417	-0.08%
2021/01/21	0	0.00	5	52.96	52.70	-5	5,889	-0.08%
2021/01/20	0	0.00	1	51.70	51.00	-1	5,790	-0.02%
2021/01/19	8	52.88	0	0.00	53.00	8	5,727	0.14%
2021/01/18	4	52.50	20	52.30	52.40	-16	5,755	-0.28%
2021/01/14	0	0.00	3	53.50	54.00	-3	5,626	-0.05%
2021/01/12	1	51.70	21	52.92	52.00	-20	5,405	-0.37%
2021/01/11	1	51.30	0	0.00	51.60	1	5,245	0.02%
2021/01/08	0	49.00	0	0.00	48.75	0	5,169	0.00%
2021/01/07	0	49.35	1	50.00	49.75	-1	5,113	-0.02%
2021/01/06	0.1	50.80	42	50.77	49.30	-42	5,073	-0.83%
2021/01/05	16	51.13	0	0.00	51.50	16	4,950	0.32%
2021/01/04	20	51.50	3	50.30	52.20	17	4,891	0.35%
2020/12/31	10	51.30	0	0.00	50.90	10	4,803	0.21%
2020/12/30	0	0.00	1	51.50	51.50	-1	4,777	-0.02%
2020/12/29	4	51.80	2	51.90	51.90	2	4,740	0.04%
2020/12/25	0	0.00	1	51.10	50.70	-1	4,467	-0.02%
2020/12/24	1	51.00	1	50.90	51.00	0	4,432	0.00%
2020/12/23	0	0.00	6	50.88	51.20	-6	4,403	-0.14%
2020/12/22	0	0.00	5	50.96	49.65	-5	4,331	-0.12%
2020/12/21	3	49.00	0	0.00	49.20	3	4,222	0.07%
2020/12/18	0	0.00	1	50.20	49.95	-1	4,176	-0.02%
2020/12/17	3	49.60	0	0.00	49.80	3	4,147	0.07%
2020/12/15	5	50.80	2	51.30	50.40	3	4,083	0.07%
2020/12/11	3	50.77	1	50.80	49.50	2	3,852	0.05%
2020/12/10	12	51.08	2	51.05	50.70	10	3,835	0.26%
2020/12/09	5	51.54	3	51.67	51.70	2	3,743	0.05%
2020/12/08	7	53.16	0	0.00	52.70	7	3,599	0.19%
2020/12/07	2	55.25	9	55.16	55.40	-7	3,438	-0.20%
2020/12/04	14	52.78	22	52.11	53.40	-8	2,870	-0.28%
2020/12/03	0	0.00	3	49.50	48.55	-3	2,374	-0.13%
2020/12/02	1	49.00	0	0.00	48.50	1	2,332	0.04%
2020/11/23	7	47.29	5	47.62	47.65	2	2,171	0.09%
2020/11/20	0	0.00	5	45.88	46.05	-5	2,028	-0.25%
2020/11/19	2	45.68	3	45.78	45.35	-1	1,985	-0.05%
2020/11/18	0	0.00	2	45.65	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	2	45.75	45.35	-2	1,872	-0.11%
2020/11/16	4	44.90	0	0.00	45.15	4	1,890	0.21%
2020/11/10	2	43.60	0	0.00	43.85	2	1,890	0.11%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/04	5	41.51	0	0.00	41.75	5	1,924	0.26%
2020/10/29	1	42.00	0	0.00	42.00	1	2,087	0.05%
2020/10/27	0	0.00	2	43.53	43.40	-2	2,133	-0.09%
2020/10/26	4	43.33	0	0.00	43.35	4	2,166	0.18%
2020/10/23	1	43.95	0	0.00	44.10	1	2,143	0.05%
2020/10/19	1	42.40	1	42.85	44.15	0	2,701	0.00%
2020/10/16	0	0.00	6.3	42.85	42.25	-6.3	2,745	-0.23%
2020/10/08	5	44.45	0	0.00	44.20	5	3,078	0.16%
2020/10/07	4	44.88	0	0.00	44.95	4	3,109	0.13%
2020/09/28	0	0.00	1	42.75	44.05	-1	3,909	-0.03%
2020/09/25	2	42.08	0	0.00	42.00	2	4,182	0.05%
2020/09/16	2	45.45	1	45.60	45.05	1	6,332	0.02%
2020/09/15	2	45.35	1	44.40	45.40	1	6,368	0.02%
2020/09/14	2	43.88	1	43.85	44.00	1	6,492	0.02%
2020/09/01	1	44.50	1	45.15	44.95	0	6,706	0.00%
2020/08/31	1	43.25	0	0.00	43.40	1	6,698	0.01%
2020/08/19	1	45.00	10	45.20	45.20	-9	6,871	-0.13%
2020/08/14	2	46.58	0	0.00	47.00	2	6,979	0.03%
2020/08/10	1	48.75	10	48.75	47.25	-9	6,966	-0.13%
2020/08/06	1	48.35	0	0.00	47.70	1	6,923	0.01%
2020/08/03	10	47.05	0	0.00	47.10	10	6,806	0.15%
2020/07/30	0	0.00	1	47.65	47.80	-1	6,752	-0.01%
2020/07/29	2	46.48	2	46.95	46.95	0	6,725	0.00%
2020/07/28	11	49.65	8	47.78	46.20	3	6,658	0.05%
2020/07/27	5	51.44	1	49.20	49.15	4	6,524	0.06%
2020/07/24	21	53.82	29	53.76	52.10	-8	6,354	-0.13%
2020/07/23	6	51.95	0	0.00	52.90	6	6,085	0.10%
2020/07/22	3	52.43	0	0.00	52.50	3	6,034	0.05%
2020/07/21	6	51.93	6	52.30	53.00	0	6,100	0.00%
2020/07/20	1.3	50.04	1	50.70	50.80	0.3	6,105	0.00%
2020/07/17	1.3	49.31	0	0.00	48.95	1.3	6,066	0.02%
2020/07/13	7	51.19	0	0.00	51.60	7	5,971	0.12%
2020/07/10	0	0.00	0.5	50.80	50.80	-0.5	5,933	-0.01%
2020/07/09	3	53.70	0.3	52.60	52.60	2.7	5,837	0.05%
2020/07/08	6	53.00	6	52.40	54.00	0	5,663	0.00%
2020/07/07	5	51.48	7	52.40	51.50	-2	5,429	-0.04%
2020/07/03	19	53.26	4	55.20	52.80	15	5,033	0.30%
2020/07/02	0	0.00	2	48.68	51.30	-2	4,544	-0.04%
2020/06/30	4	47.90	1	47.55	46.40	3	4,065	0.07%
2020/06/29	7	47.34	1	47.10	46.50	6	3,795	0.16%
2020/06/23	1	43.10	1	43.60	43.35	0	3,083	0.00%
2020/06/12	0	0.00	1	40.70	41.65	-1	2,889	-0.03%
2020/06/10	5	44.55	5	44.20	44.20	0	2,951	0.00%
2020/05/29	0	0.00	3	43.93	43.60	-3	2,905	-0.10%
2020/05/28	3	43.35	3	43.95	43.35	0	2,887	0.00%
2020/05/27	3	43.85	0	0.00	43.85	3	2,902	0.10%
2020/05/15	2	41.40	2	41.80	41.35	0	2,838	0.00%
2020/05/12	1	42.90	0	0.00	42.40	1	2,915	0.03%
2020/05/08	5	43.85	5	43.10	43.05	0	2,945	0.00%
2020/05/05	0	0.00	5	42.95	42.80	-5	2,964	-0.17%
2020/05/04	0	0.00	5	42.50	42.60	-5	2,988	-0.17%
2020/04/30	0	0.00	10	43.45	43.35	-10	3,014	-0.33%
2020/04/29	0	0.00	20	43.05	43.20	-20	3,039	-0.66%
2020/04/27	0	0.00	3	43.05	42.80	-3	3,171	-0.09%
2020/04/24	1	42.75	2	42.65	42.55	-1	3,160	-0.03%
2020/04/23	3	43.55	1	44.75	45.30	2	3,036	0.07%
2020/04/20	0	0.00	5	42.40	43.00	-5	3,053	-0.16%
2020/04/17	0	0.00	1	42.30	42.05	-1	3,103	-0.03%
2020/04/15	0	0.00	1	41.10	41.80	-1	3,291	-0.03%
2020/04/08	2	38.93	0	0.00	41.20	2	3,905	0.05%
2020/04/07	4	38.68	2	38.80	38.80	2	3,875	0.05%
2020/03/31	0	0.00	5	36.80	36.30	-5	3,870	-0.13%
2020/03/23	0	0.00	5	30.40	32.15	-5	3,791	-0.13%
2020/03/20	15	30.85	5	31.15	32.05	10	3,796	0.26%
2020/03/19	0	0.00	25	29.32	29.15	-25	3,801	-0.66%
2020/03/18	0	0.00	1	33.40	32.35	-1	3,768	-0.03%
2020/03/17	5	32.60	3	31.05	32.95	2	3,806	0.05%
2020/03/16	30	34.88	20	34.28	32.70	10	3,763	0.27%
2020/03/12	0	0.00	13	39.74	38.35	-13	3,623	-0.36%
2020/03/10	3	43.28	14	42.62	43.80	-11	3,586	-0.31%
2020/03/09	8	43.68	20	44.44	42.80	-12	3,570	-0.34%
2020/03/06	1	45.50	0	0.00	45.05	1	3,566	0.03%
2020/03/05	10	45.83	0	0.00	45.90	10	3,598	0.28%
2020/03/03	27	45.84	6	45.90	45.55	21	3,623	0.58%
2020/03/02	4	44.91	9	44.91	45.00	-5	3,613	-0.14%
2020/02/27	1	44.05	6	45.08	44.05	-5	3,588	-0.14%
2020/02/26	1	45.60	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	46.10	4	46.15	46.10	-2	3,569	-0.06%
2020/02/24	3	47.50	0	0.00	46.80	3	3,538	0.08%
2020/02/21	1	47.50	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	5	48.20	48.15	-5	3,499	-0.14%
2020/02/18	1	48.70	3	48.55	48.90	-2	3,514	-0.06%
2020/02/17	1	48.80	1	48.50	48.45	0	3,503	0.00%
2020/02/14	0	0.00	2	49.50	49.50	-2	3,488	-0.06%
2020/02/13	3	50.33	5	50.02	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	3	48.60	49.25	-3	3,412	-0.09%
2020/02/11	0	0.00	2	48.00	48.05	-2	3,445	-0.06%
2020/02/10	1	46.95	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.50	1	47.80	47.15	0	3,447	0.00%
2020/02/06	0	0.00	7	48.20	48.30	-7	3,450	-0.20%
2020/02/05	1	47.00	0	0.00	47.00	1	3,439	0.03%
2020/02/04	18	47.51	8	47.66	48.00	10	3,428	0.29%
2020/02/03	2	46.60	3	46.37	46.60	-1	3,452	-0.03%
2020/01/31	9	49.59	0	0.00	49.45	9	3,488	0.26%
2020/01/30	5	52.10	1	52.40	52.10	4	3,523	0.11%
2020/01/17	1	58.70	1	59.30	58.80	0	3,640	0.00%
2020/01/16	0	0.00	9	59.62	59.10	-9	3,717	-0.24%
2020/01/15	1	59.30	1	58.80	58.90	0	3,685	0.00%
2020/01/14	13	59.05	13	60.25	59.40	0	3,670	0.00%
2020/01/13	12	58.97	13	59.16	59.50	-1	3,550	-0.03%
2020/01/10	11	58.60	3	58.83	58.60	8	3,536	0.23%
2020/01/09	2	57.75	1	58.00	58.30	1	3,463	0.03%
2020/01/08	40	56.30	3	56.20	55.70	37	3,326	1.11%
2020/01/03	91	59.93	94	60.52	59.00	-3	3,236	-0.09%
2020/01/02	54	59.20	66	59.11	59.20	-12	3,036	-0.40%
2019/12/31	2	56.20	0	0.00	56.30	2	2,891	0.07%
2019/12/27	2	56.50	0	0.00	56.50	2	3,048	0.07%
2019/12/26	5	57.00	1	57.20	56.70	4	3,070	0.13%
2019/12/24	0	0.00	2	55.20	55.20	-2	3,088	-0.06%
2019/12/23	1	55.80	0	0.00	55.40	1	3,116	0.03%
2019/12/20	5	57.06	0	0.00	56.50	5	3,169	0.16%
2019/12/19	0	0.00	2	56.70	56.70	-2	3,245	-0.06%
2019/12/18	3	57.10	0	0.00	56.20	3	3,316	0.09%
2019/12/17	0	0.00	3	56.70	56.70	-3	3,756	-0.08%
2019/12/16	1	55.80	1	56.40	56.20	0	4,080	0.00%
2019/12/13	6	56.13	2	55.10	55.10	4	4,112	0.10%
2019/12/12	2	57.00	5	56.42	55.80	-3	4,110	-0.07%
2019/12/11	5	55.00	1	54.70	55.00	4	4,047	0.10%
2019/12/06	1	54.10	0	0.00	53.90	1	4,137	0.02%
2019/12/02	0	0.00	6	54.30	53.60	-6	4,322	-0.14%
2019/11/26	7	56.36	0	0.00	56.50	7	4,448	0.16%
2019/11/21	0	0.00	0.1	55.20	55.10	-0.1	4,518	0.00%
2019/11/20	0	0.00	3.1	55.50	55.50	-3.1	4,564	-0.07%
2019/11/15	3	54.90	1	54.30	55.10	2	4,998	0.04%
2019/11/08	0	0.00	7	56.56	55.90	-7	5,378	-0.13%
2019/11/07	2.3	57.14	0	0.00	57.40	2.3	5,381	0.04%
2019/11/06	0	0.00	8	58.80	58.20	-8	5,429	-0.15%
2019/11/05	5	58.70	0	0.00	58.70	5	5,471	0.09%
2019/10/30	2	60.75	7	60.41	59.50	-5	5,631	-0.09%
2019/10/29	2	60.15	14.2	59.72	60.00	-12.2	5,586	-0.22%
2019/10/28	6	60.77	20	60.75	60.60	-14	5,596	-0.25%
2019/10/25	1	58.70	1	59.00	58.50	0	5,523	0.00%
2019/10/24	7	58.91	6	58.90	59.00	1	5,619	0.02%
2019/10/16	0	0.00	1	55.90	55.20	-1	6,171	-0.02%
2019/10/14	10	56.20	0	0.00	55.80	10	6,180	0.16%
2019/10/09	28	55.84	25	55.60	55.20	3	6,182	0.05%
2019/10/08	13	58.02	0	0.00	58.10	13	6,080	0.21%
2019/10/07	0	0.00	6	58.72	58.70	-6	6,174	-0.10%
2019/10/04	1	58.30	0	0.00	58.20	1	6,210	0.02%
2019/10/03	2	57.20	0	0.00	57.50	2	6,118	0.03%
2019/10/02	5	58.50	1	58.10	58.50	4	6,113	0.07%
2019/10/01	11	58.65	10	57.95	58.30	1	6,158	0.02%
2019/09/27	2	57.65	0	0.00	57.80	2	6,240	0.03%
2019/09/25	0	0.00	7	59.70	59.60	-7	6,379	-0.11%
2019/09/24	2	60.45	0	0.00	59.20	2	6,395	0.03%
2019/09/23	1	59.90	3	61.13	61.30	-2	6,301	-0.03%
2019/09/20	5	61.90	2	64.05	60.80	3	6,224	0.05%
2019/09/19	8	59.55	4	60.43	61.60	4	5,795	0.07%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/12	0	0.00	1	58.80	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	2	59.00	58.70	-2	5,630	-0.04%
2019/09/10	0	0.00	1	58.20	58.00	-1	5,584	-0.02%
2019/09/09	7	58.57	2	58.25	58.00	5	5,544	0.09%
2019/09/06	1	58.90	15	58.80	59.00	-14	5,454	-0.26%
2019/09/05	1	57.40	7	58.13	58.00	-6	5,382	-0.11%
2019/09/03	7	57.14	2	56.90	56.50	5	5,439	0.09%
2019/09/02	0	0.00	1	57.00	57.40	-1	5,441	-0.02%
2019/08/30	6	57.82	1	57.70	56.80	5	5,419	0.09%
2019/08/29	4	57.25	6	56.93	57.00	-2	5,340	-0.04%
2019/08/28	1	55.20	2	55.90	55.50	-1	5,235	-0.02%
2019/08/27	5	54.76	0	0.00	54.30	5	5,189	0.10%
2019/08/26	1	53.90	0	0.00	53.90	1	5,174	0.02%
2019/08/21	11	56.95	1	57.20	57.20	10	5,041	0.20%
2019/08/20	0	0.00	18	58.85	58.10	-18	4,947	-0.36%
2019/08/19	2	55.60	1	56.40	56.10	1	4,697	0.02%
2019/08/13	3	53.70	0	0.00	53.50	3	4,355	0.07%
2019/08/12	6	55.90	0	0.00	55.30	6	4,337	0.14%
2019/08/07	2	55.20	2	54.60	54.00	0	4,232	0.00%
2019/08/02	25	59.70	35	59.10	59.00	-10	4,055	-0.25%
2019/08/01	3	62.00	0	0.00	61.30	3	4,025	0.07%
2019/07/30	36	62.06	5	62.56	60.40	31	3,974	0.78%
2019/07/29	2	63.20	1	62.60	63.40	1	3,861	0.03%
2019/07/25	3	62.17	2	62.50	61.50	1	3,734	0.03%
2019/07/24	0	0.00	10	60.70	60.70	-10	3,387	-0.30%
2019/07/18	10	54.80	25	54.66	53.20	-15	3,432	-0.44%
2019/07/17	5	55.50	0	0.00	56.00	5	3,407	0.15%
2019/07/16	1	55.10	0	0.00	55.40	1	3,466	0.03%
2019/07/15	5	56.06	2	57.20	55.90	3	3,586	0.08%
2019/07/12	3	56.40	2	56.40	56.40	1	3,660	0.03%
2019/07/11	5	57.10	1	56.90	56.80	4	3,642	0.11%
2019/07/10	1	54.00	1	55.30	55.30	0	3,519	0.00%
2019/07/09	1	53.20	1	53.60	54.00	0	3,451	0.00%
2019/07/08	8	52.69	0	0.00	52.20	8	3,411	0.23%
2019/07/05	1	54.20	0	0.00	54.50	1	3,418	0.03%
2019/07/04	2	53.00	0	0.00	53.70	2	3,400	0.06%
2019/07/03	2	53.20	7	53.41	51.10	-5	3,368	-0.15%
2019/07/02	0	0.00	30	51.50	52.00	-30	3,268	-0.92%
2019/07/01	0	0.00	5	50.60	50.70	-5	3,203	-0.16%
2019/06/27	15	48.62	0	0.00	48.60	15	3,217	0.47%
2019/06/25	25	49.36	27	51.31	48.35	-2	3,182	-0.06%
2019/06/20	1	48.20	1	48.40	48.40	0	2,927	0.00%
2019/06/19	0	0.00	6	47.53	47.75	-6	2,928	-0.20%
2019/06/14	2	47.20	0	0.00	46.85	2	3,038	0.07%
2019/06/13	6	47.13	2	47.70	47.05	4	3,039	0.13%
2019/06/11	0	0.00	6	48.07	48.55	-6	3,006	-0.20%
2019/06/10	0	0.00	5	45.30	44.70	-5	2,927	-0.17%
2019/06/06	2	43.90	2	44.00	43.90	0	2,902	0.00%
2019/06/05	0	0.00	2	44.00	44.00	-2	2,917	-0.07%
2019/06/03	0	0.00	3	43.97	44.45	-3	2,948	-0.10%
2019/05/30	6	44.08	2	44.15	44.20	4	2,979	0.13%
2019/05/29	5	42.95	5	43.65	43.50	0	3,005	0.00%
2019/05/28	2	42.35	0	0.00	42.80	2	3,041	0.07%
2019/05/27	2	41.15	4	41.21	41.25	-2	3,089	-0.06%
2019/05/23	0	0.00	1	42.90	42.35	-1	3,106	-0.03%
2019/05/22	0	0.00	1	43.90	44.15	-1	3,132	-0.03%
2019/05/21	0	0.00	1	43.00	43.15	-1	3,483	-0.03%
2019/05/20	2	45.25	0	0.00	43.90	2	3,605	0.06%
2019/05/17	1	43.95	0	0.00	44.35	1	3,633	0.03%
2019/05/13	1	46.50	5	45.94	45.85	-4	3,687	-0.11%
2019/05/09	12	47.73	2	46.65	46.65	10	3,687	0.27%
2019/05/08	8	48.97	6	48.78	48.60	2	3,657	0.05%
2019/05/07	2	50.20	2	51.00	49.60	0	3,653	0.00%
2019/05/06	13	49.90	0	0.00	49.95	13	3,669	0.35%
2019/05/02	17	50.63	3	51.50	50.70	14	3,654	0.38%
2019/04/30	1	49.20	0	0.00	50.90	1	3,629	0.03%
2019/04/29	3	50.37	6	50.50	49.55	-3	3,696	-0.08%
2019/04/26	3	49.93	0	0.00	50.50	3	3,621	0.08%
2019/04/25	9	50.33	1	50.40	50.60	8	3,583	0.22%
2019/04/24	0	0.00	2	49.23	48.60	-2	3,463	-0.06%
2019/04/22	10	50.15	0	0.00	49.05	10	3,485	0.29%
2019/04/19	6	48.96	3	48.70	49.80	3	3,458	0.09%
2019/04/18	1	48.30	1	47.60	47.75	0	3,312	0.00%
2019/04/17	2	47.40	0	0.00	47.15	2	3,229	0.06%
2019/04/16	0	0.00	1	47.40	47.05	-1	3,235	-0.03%
2019/04/15	0	0.00	2	46.78	47.15	-2	3,240	-0.06%
2019/04/12	2	45.85	1	45.90	45.80	1	3,260	0.03%
2019/04/11	5	48.22	3	46.80	46.65	2	3,285	0.06%
2019/04/09	0	0.00	7	47.43	46.70	-7	3,271	-0.21%
2019/04/08	0	0.00	1	46.10	45.85	-1	3,231	-0.03%
2019/04/03	0	0.00	10	45.72	45.60	-10	3,397	-0.29%
2019/04/02	20	45.91	12	45.80	45.80	8	3,448	0.23%
2019/04/01	9	44.86	5	44.45	44.45	4	3,397	0.12%
2019/03/29	5	44.15	5	44.55	44.55	0	3,373	0.00%
2019/03/28	0	0.00	1	44.40	44.20	-1	3,423	-0.03%
2019/03/26	6	44.62	5	44.15	44.10	1	3,439	0.03%
2019/03/25	1	44.40	3	44.05	44.10	-2	3,434	-0.06%
2019/03/22	4	46.25	0	0.00	45.80	4	3,436	0.12%
2019/03/21	1	45.95	2	46.10	45.80	-1	3,419	-0.03%
2019/03/20	3	46.65	2	46.30	46.25	1	3,405	0.03%
2019/03/19	0	0.00	1	45.45	46.40	-1	3,401	-0.03%
2019/03/18	2	45.40	0	0.00	44.85	2	3,357	0.06%
2019/03/14	2	44.25	0	0.00	44.00	2	3,365	0.06%
2019/03/13	1	44.45	0	0.00	44.65	1	3,399	0.03%
2019/03/12	0	0.00	1	44.20	43.80	-1	3,412	-0.03%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/27	1	46.65	0	0.00	45.95	1	3,874	0.03%
2019/02/25	0	0.00	20	47.85	47.85	-20	3,907	-0.51%
2019/02/22	21	48.53	2	48.70	48.00	19	3,955	0.48%
2019/02/21	2	48.63	21	47.28	48.65	-19	4,044	-0.47%
2019/02/20	15	50.60	10	49.00	48.30	5	4,041	0.12%
2019/02/19	20	46.08	11	45.59	48.85	9	3,713	0.24%
2019/02/18	0	0.00	5	44.15	44.45	-5	3,564	-0.14%
2019/02/14	5	43.50	0	0.00	43.70	5	3,512	0.14%
2019/02/13	5	43.60	0	0.00	43.00	5	3,482	0.14%
2019/02/12	5	44.05	4	43.71	43.35	1	3,456	0.03%
2019/01/29	1	43.80	0	0.00	43.35	1	3,481	0.03%
2019/01/28	0	0.00	1	44.35	44.40	-1	3,505	-0.03%
2019/01/24	0	0.00	1	43.75	43.65	-1	3,590	-0.03%
2019/01/23	0	0.00	1	43.85	43.15	-1	3,634	-0.03%
2019/01/22	3	43.43	0	0.00	43.35	3	3,669	0.08%
2019/01/21	0	0.00	10	43.85	44.50	-10	3,757	-0.27%
2019/01/16	10	43.23	0	0.00	43.00	10	3,925	0.25%
2019/01/15	1	43.00	0	0.00	43.20	1	3,927	0.03%
2019/01/02	0	0.00	1	43.40	42.60	-1	3,940	-0.03%
2018/12/28	1	42.85	0	0.00	42.30	1	3,955	0.03%
2018/12/27	0	0.00	6	41.85	41.40	-6	4,015	-0.15%
2018/12/26	8	43.47	6	44.68	41.00	2	4,045	0.05%
2018/12/25	0	0.00	5	42.60	42.25	-5	3,913	-0.13%
2018/12/12	10	41.53	0	0.00	41.50	10	4,166	0.24%
2018/12/05	0	0.00	1	40.90	40.85	-1	4,361	-0.02%
2018/12/04	1	42.50	0	0.00	41.80	1	4,542	0.02%
2018/11/27	4	38.19	3	38.55	39.10	1	5,358	0.02%
2018/11/21	1	35.70	2	36.73	36.95	-1	5,308	-0.02%
2018/11/20	3	36.33	2	36.65	36.25	1	5,245	0.02%
2018/11/19	0	0.00	2	36.60	37.25	-2	5,169	-0.04%
2018/11/16	2	34.30	0	0.00	33.90	2	5,164	0.04%
2018/10/31	1	31.30	3	31.43	32.00	-2	5,331	-0.04%
2018/10/30	2	29.93	0	0.00	30.40	2	5,274	0.04%
2018/10/26	19	30.20	19	31.65	29.80	0	5,098	0.00%
2018/10/25	0	0.00	145	33.02	32.40	-145	5,023	-2.89%	大賣/鉅額交易
2018/10/24	9	36.82	14	37.10	36.00	-5	5,014	-0.10%
2018/10/18	4	41.53	0	0.00	42.30	4	4,942	0.08%
2018/10/17	6	41.79	10	41.47	41.65	-4	4,936	-0.08%
2018/10/16	10	41.05	10	41.50	41.40	0	4,941	0.00%
2018/10/15	0	0.00	1	40.40	40.65	-1	5,011	-0.02%
2018/10/12	5	39.60	5	38.90	39.60	0	5,006	0.00%
2018/10/11	1	39.15	5	39.35	38.70	-4	4,972	-0.08%
2018/10/09	11	44.81	12	44.77	43.00	-1	4,970	-0.02%
2018/10/08	5	45.66	4	45.95	45.70	1	4,961	0.02%
2018/10/05	1	49.05	1	49.50	45.00	0	5,005	0.00%
2018/10/04	7	49.36	7	50.03	48.65	0	4,925	0.00%
2018/10/03	0	0.00	9	52.13	50.50	-9	4,879	-0.18%
2018/10/02	1	54.30	6	53.42	53.20	-5	4,850	-0.10%
2018/10/01	2	54.95	0	0.00	55.00	2	4,825	0.04%
2018/09/28	0	0.00	4	55.90	54.50	-4	4,841	-0.08%
2018/09/27	1	55.50	1	55.60	55.20	0	4,844	0.00%
2018/09/26	10	57.85	5	56.90	56.90	5	4,878	0.10%
2018/09/21	14	58.02	16	57.64	58.50	-2	4,855	-0.04%
2018/09/20	14	64.44	16	65.25	60.20	-2	4,731	-0.04%
2018/09/19	2	67.30	0	0.00	66.80	2	4,615	0.04%
2018/09/18	5	66.30	5	67.60	67.50	0	4,608	0.00%
2018/09/17	0.5	67.60	10	66.85	67.90	-9.5	4,587	-0.21%
2018/09/14	5	64.70	5	66.20	65.60	0	4,546	0.00%
2018/09/12	2.1	66.23	0	0.00	64.70	2.1	4,494	0.05%
2018/09/11	8	68.18	1	69.40	68.40	7	4,384	0.16%
2018/09/10	4	66.63	4	67.13	70.50	0	4,312	0.00%
2018/09/07	4	68.73	6	69.62	69.90	-2	4,199	-0.05%
2018/09/06	5	68.10	6	67.70	67.80	-1	3,989	-0.03%
2018/09/05	11	68.85	8	69.36	68.50	3	3,943	0.08%
2018/09/04	7	70.73	2	70.80	67.50	5	3,797	0.13%
2018/09/03	12	73.99	11	72.90	69.50	1	3,528	0.03%
2018/08/31	0	0.00	4	70.50	71.60	-4	3,104	-0.13%
2018/08/30	0	0.00	1	64.20	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	2	62.70	64.40	-2	2,955	-0.07%
2018/08/28	0	0.00	2	63.90	62.00	-2	2,993	-0.07%
2018/08/27	2	63.70	0	0.00	63.80	2	2,992	0.07%
2018/08/24	0	0.00	1	64.50	64.00	-1	3,033	-0.03%
2018/08/22	0	0.00	4	63.68	63.00	-4	2,979	-0.13%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/20	2	61.20	3	62.37	63.00	-1	2,982	-0.03%
2018/08/17	3	61.70	1	62.50	62.00	2	3,034	0.07%
2018/08/16	1	60.00	2	62.10	62.50	-1	3,013	-0.03%
2018/08/15	1	59.20	0	0.00	61.00	1	2,975	0.03%
2018/08/14	3	58.87	1	61.20	61.00	2	2,934	0.07%
2018/08/13	1	58.60	0	0.00	60.10	1	2,889	0.03%
2018/08/09	3	58.83	0	0.00	59.10	3	2,820	0.11%
2018/08/08	0	0.00	2	61.45	61.50	-2	2,780	-0.07%
2018/08/07	2	59.00	0	0.00	58.90	2	2,726	0.07%
2018/08/06	1	59.80	1	59.70	59.50	0	2,733	0.00%
2018/08/03	1	59.10	9	59.20	58.90	-8	2,777	-0.29%
2018/08/02	2	60.15	0	0.00	59.90	2	2,774	0.07%
2018/08/01	0	0.00	9	60.93	60.70	-9	2,802	-0.32%
2018/07/31	0	0.00	12	60.45	60.00	-12	2,849	-0.42%
2018/07/30	1	61.90	1	64.30	61.80	0	2,872	0.00%
2018/07/27	0	0.00	2	65.35	65.00	-2	2,852	-0.07%
2018/07/26	1	65.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	67.10	1	67.00	65.00	0	3,045	0.00%
2018/07/24	0	0.00	1	66.60	66.10	-1	3,197	-0.03%
2018/07/23	0	0.00	2	66.05	66.70	-2	3,327	-0.06%
2018/07/20	5	66.80	28	66.36	67.30	-23	3,361	-0.68%
2018/07/19	0	0.00	61	64.87	65.00	-61	3,421	-1.78%
2018/07/18	3	66.57	4	66.08	66.40	-1	3,464	-0.03%
2018/07/17	9	67.89	24	67.64	66.50	-15	3,454	-0.43%
2018/07/16	4	66.25	40	67.25	66.90	-36	3,442	-1.05%
2018/07/13	97	66.41	14	66.31	67.10	83	3,460	2.40%
2018/07/12	2	63.30	2	63.80	64.10	0	3,410	0.00%
2018/07/11	2	63.30	2	64.00	63.40	0	3,414	0.00%
2018/07/10	33	63.47	2	62.20	63.40	31	3,429	0.90%
2018/07/09	2	60.85	0	0.00	61.00	2	3,434	0.06%
2018/07/06	0	0.00	4	64.20	61.60	-4	3,455	-0.12%
2018/07/05	2	62.50	3	63.13	62.70	-1	3,588	-0.03%
2018/07/04	1	63.10	6	63.30	62.90	-5	3,656	-0.14%
2018/07/03	0	0.00	5	62.00	60.10	-5	3,597	-0.14%
2018/07/02	0	0.00	2	60.90	61.10	-2	3,618	-0.06%
2018/06/29	11	60.75	1	59.80	59.80	10	3,624	0.28%
2018/06/28	6	61.03	4	61.25	61.30	2	3,597	0.06%
2018/06/27	5	61.72	0	0.00	61.00	5	3,620	0.14%
2018/06/26	1	60.80	0	0.00	62.20	1	3,638	0.03%
2018/06/25	1	61.30	0	0.00	60.70	1	3,676	0.03%
2018/06/22	5	61.52	0	0.00	61.10	5	3,733	0.13%
2018/06/21	4	61.40	1	61.80	62.40	3	3,779	0.08%
2018/06/20	1	60.60	0	0.00	60.40	1	3,866	0.03%
2018/06/19	5	61.84	1	61.80	61.10	4	3,938	0.10%
2018/06/15	3	62.00	0	0.00	62.70	3	4,054	0.07%
2018/06/14	5	62.00	0	0.00	61.80	5	4,076	0.12%
2018/06/13	12	62.89	0	0.00	62.00	12	4,232	0.28%
2018/06/12	5	62.14	0	0.00	61.60	5	4,273	0.12%
2018/06/08	5	65.10	5	63.90	63.50	0	4,410	0.00%
2018/06/07	8	64.53	5	64.20	64.20	3	4,605	0.07%
2018/06/06	5	64.02	0	0.00	64.00	5	4,744	0.11%
2018/06/05	12	66.93	1	67.00	64.60	11	4,821	0.23%
2018/06/04	4	64.55	3	63.30	63.30	1	4,947	0.02%
2018/06/01	3	63.20	0	0.00	64.30	3	5,148	0.06%
2018/05/31	1	63.20	0	0.00	63.40	1	5,726	0.02%
2018/05/29	1	64.50	0	0.00	63.80	1	6,348	0.02%
2018/05/28	2	64.95	0	0.00	64.00	2	6,402	0.03%
2018/05/25	8	64.70	8	65.34	66.10	0	6,506	0.00%
2018/05/23	3	61.93	0	0.00	61.20	3	6,644	0.05%
2018/05/22	3	62.40	1	63.00	62.80	2	6,739	0.03%
2018/05/21	2	62.80	3	63.40	63.00	-1	6,948	-0.01%
2018/05/11	2	66.00	0	0.00	65.50	2	8,085	0.02%
2018/05/10	1	66.70	0	0.00	67.50	1	8,198	0.01%
2018/05/08	1	66.30	1	67.80	67.40	0	8,699	0.00%
2018/05/07	52	68.36	1	68.40	68.10	51	8,877	0.57%
2018/05/04	1	66.40	0	0.00	66.50	1	9,589	0.01%
2018/05/03	0	0.00	7	67.59	68.40	-7	10,151	-0.07%
2018/05/02	1	67.00	0	0.00	66.60	1	10,875	0.01%
2018/04/30	2	66.60	10	66.02	67.00	-8	11,082	-0.07%
2018/04/27	7	60.26	6	59.57	62.00	1	10,952	0.01%
2018/04/26	10	59.76	11	60.15	59.70	-1	10,891	-0.01%
2018/04/25	0	0.00	2	63.80	60.00	-2	10,922	-0.02%
2018/04/20	0	0.00	4	68.20	67.10	-4	11,109	-0.04%
2018/04/19	1	67.90	1	66.00	68.80	0	11,216	0.00%
2018/04/18	2	64.80	2	66.75	65.20	0	11,206	0.00%
2018/04/17	3	66.67	2	67.05	66.40	1	11,212	0.01%
2018/04/16	1	66.50	1	67.20	66.80	0	11,251	0.00%
2018/04/13	2	65.10	0	0.00	65.00	2	11,315	0.02%
2018/04/12	1	66.80	0	0.00	66.00	1	11,398	0.01%
2018/04/11	2	67.35	20	66.30	65.70	-18	11,398	-0.16%
2018/04/10	5	71.64	0	0.00	70.00	5	11,276	0.04%
2018/04/09	20	70.23	2	70.15	70.20	18	11,241	0.16%
2018/04/03	1	69.20	0	0.00	70.10	1	11,266	0.01%
2018/03/31	1	69.70	1	69.40	69.40	0	11,250	0.00%
2018/03/30	0	0.00	2	70.60	69.70	-2	11,285	-0.02%
2018/03/29	0	0.00	10	69.95	69.40	-10	11,386	-0.09%
2018/03/28	13	69.13	5	69.10	69.30	8	11,411	0.07%
2018/03/27	2	71.20	13	71.45	70.90	-11	11,389	-0.10%
2018/03/26	0	0.00	1	70.90	69.50	-1	11,401	-0.01%
2018/03/23	14	70.06	1	70.80	71.00	13	11,432	0.11%
2018/03/22	42	73.56	132	72.75	72.00	-90	11,569	-0.78%	大賣/
2018/03/21	8	75.00	11	73.93	73.50	-3	11,517	-0.03%
2018/03/20	8	73.61	10	74.48	74.00	-2	11,444	-0.02%
2018/03/19	11	73.45	8	74.14	73.80	3	11,444	0.03%
2018/03/16	31	72.98	30	71.92	71.70	1	11,405	0.01%
2018/03/15	0	0.00	2	72.60	73.00	-2	11,464	-0.02%
2018/03/14	6	72.53	5	72.16	72.60	1	11,486	0.01%
2018/03/13	23	71.33	12	71.68	73.20	11	11,526	0.10%
2018/03/12	10	71.58	1	69.10	69.10	9	11,502	0.08%
2018/03/09	1	71.00	0	0.00	71.00	1	11,640	0.01%
2018/03/08	66	75.83	5	74.00	74.60	61	11,780	0.52%
2018/03/07	29	76.73	3	74.93	73.80	26	11,676	0.22%
2018/03/06	22	78.61	25	79.38	77.50	-3	11,716	-0.03%
2018/03/05	8	72.43	122	73.47	75.40	-114	11,460	-0.99%	大賣/鉅額交易
2018/03/02	8	68.60	0	0.00	68.60	8	11,349	0.07%
2018/03/01	20	66.95	0	0.00	66.70	20	11,392	0.18%
2018/02/27	0	0.00	4	67.50	67.90	-4	11,572	-0.03%
2018/02/26	18	67.67	13	67.37	66.20	5	11,445	0.04%
2018/02/23	59	70.03	2	70.15	68.60	57	11,346	0.50%
2018/02/22	31	70.08	0	0.00	68.80	31	11,322	0.27%
2018/02/21	6	70.68	12	70.40	71.10	-6	11,333	-0.05%
2018/02/12	3	66.00	2	71.50	66.20	1	11,211	0.01%
2018/02/07	3	74.90	0	0.00	74.90	3	10,986	0.03%
2018/02/06	1	70.00	0	0.00	68.10	1	10,953	0.01%
2018/02/05	2	74.10	1	72.80	74.00	1	10,852	0.01%
2018/02/02	2	78.70	0	0.00	78.10	2	10,763	0.02%
2018/02/01	1	80.30	1	81.40	77.90	0	10,709	0.00%
2018/01/31	3	79.30	6	79.73	81.80	-3	10,660	-0.03%
2018/01/30	5	80.46	5	79.84	79.80	0	10,623	0.00%
2018/01/29	33	80.22	31	80.87	82.80	2	10,536	0.02%
2018/01/26	7	72.13	19	73.93	75.90	-12	9,824	-0.12%
2018/01/25	8	72.00	9	70.08	69.00	-1	9,269	-0.01%
2018/01/24	0	0.00	0.6	68.30	68.30	-0.6	8,504	-0.01%
2018/01/23	0	0.00	2	63.50	62.10	-2	8,168	-0.02%
2018/01/22	0	0.00	2	63.30	63.50	-2	8,143	-0.02%
2018/01/19	6	62.47	0	0.00	61.70	6	8,102	0.07%
2018/01/18	10	63.82	12	64.18	63.50	-2	8,028	-0.02%
2018/01/17	5	62.70	1	63.60	62.70	4	7,988	0.05%
2018/01/16	0	0.00	2	62.60	63.50	-2	7,915	-0.03%
2018/01/15	1	61.60	0	0.00	60.80	1	7,863	0.01%
2018/01/12	2	57.20	2	56.70	57.20	0	7,865	0.00%
2018/01/10	0	0.00	1	56.00	56.00	-1	7,798	-0.01%
2018/01/09	0	0.00	25	60.11	58.30	-25	7,737	-0.32%
2018/01/08	0	0.00	26	60.13	60.00	-26	7,653	-0.34%
2018/01/05	0	0.00	3	58.50	58.50	-3	7,547	-0.04%
2018/01/04	0	0.00	33	59.74	59.70	-33	7,531	-0.44%
2018/01/03	87	60.34	1	60.00	60.30	86	7,503	1.15%