智原 (3035)-國票-長城券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股▲1.95%
1459人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－國票-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3.3	291.11	5	296.00	295.50	-1.7	10,648	-0.02%
2024/04/25	4	279.88	4	282.13	279.00	0	10,729	0.00%
2024/04/24	7	296.07	9	296.33	294.50	-2	10,820	-0.02%
2024/04/22	16	291.16	12	302.43	290.00	4	11,541	0.03%
2024/04/19	20	314.75	19	305.68	306.00	1	11,660	0.01%
2024/04/18	20	322.00	0	0.00	322.00	20	12,058	0.17%
2024/04/17	1.1	320.05	0	0.00	314.00	1.1	12,758	0.01%
2024/04/16	4	317.00	41	314.50	313.00	-37	12,920	-0.29%
2024/04/15	13	313.00	3	317.50	312.50	10	13,093	0.08%
2024/04/12	31	321.19	1	318.00	323.00	30	13,337	0.22%
2024/04/11	10	325.49	14.1	326.46	318.50	-4.1	13,637	-0.03%
2024/04/10	21	329.67	0	0.00	329.00	21	13,758	0.15%
2024/04/09	12	330.79	12	331.33	329.00	0	14,098	0.00%
2024/04/08	8	342.30	1	340.00	338.00	7	14,140	0.05%
2024/04/03	0	340.50	1	347.50	345.00	-1	14,171	-0.01%
2024/04/02	1	348.50	0	0.00	347.50	1	14,312	0.01%
2024/04/01	22	353.16	4	351.38	349.00	18	14,392	0.13%
2024/03/29	11.1	344.10	40	339.13	344.00	-29	14,472	-0.20%
2024/03/28	20	342.13	0	0.00	334.50	20	14,504	0.14%
2024/03/27	1	338.13	0	0.00	338.00	1	14,643	0.01%
2024/03/26	0	0.00	4.2	339.33	339.50	-4.2	14,942	-0.03%
2024/03/25	2.2	357.03	1.5	360.16	349.00	0.7	15,108	0.00%
2024/03/22	0.3	352.40	0	0.00	351.50	0.3	15,234	0.00%
2024/03/20	1	347.54	0	0.00	347.50	1	15,647	0.01%
2024/03/19	11.2	350.46	2	351.50	350.00	9.2	15,930	0.06%
2024/03/18	0	0.00	1	358.00	359.00	-1	16,292	-0.01%
2024/03/15	32	356.11	6	359.09	354.50	26	16,844	0.15%
2024/03/14	5	361.99	2	361.50	362.00	3	16,946	0.02%
2024/03/13	4	349.88	1	350.50	345.00	3	17,056	0.02%
2024/03/08	0	0.00	5	369.50	362.50	-5	17,626	-0.03%
2024/03/07	1	392.00	6	387.83	375.00	-5	17,877	-0.03%
2024/03/06	12.2	387.13	10	387.30	392.00	2.2	18,100	0.01%
2024/03/05	14	408.93	14	410.57	401.00	0	18,356	0.00%
2024/03/04	3	408.45	5	406.00	403.00	-2	18,934	-0.01%
2024/03/01	9	401.83	18	397.34	398.50	-9	19,232	-0.05%
2024/02/29	3.3	387.80	0	0.00	387.00	3.3	19,198	0.02%
2024/02/27	0	0.00	7	385.57	382.00	-7	19,253	-0.04%
2024/02/26	7	380.43	7	383.29	380.00	0	19,419	0.00%
2024/02/23	15	387.83	2	389.50	386.00	13	19,620	0.07%
2024/02/22	17	384.53	6	387.00	382.00	11	19,604	0.06%
2024/02/21	22	385.86	2	388.25	380.00	20	19,883	0.10%
2024/02/20	45	409.23	6	414.75	400.00	39	19,888	0.20%
2024/02/19	10	428.35	2	423.25	415.00	8	19,708	0.04%
2024/02/16	3	451.33	1	440.50	441.50	2	19,710	0.01%
2024/02/15	13	452.58	17	448.88	455.00	-4	19,626	-0.02%
2024/02/05	1	426.00	8	423.13	418.00	-7	19,452	-0.04%
2024/02/02	6	425.33	7	425.50	421.00	-1	19,498	-0.01%
2024/02/01	5	413.20	8	419.19	411.00	-3	19,353	-0.02%
2024/01/31	4	421.38	4	416.50	416.50	0	19,344	0.00%
2024/01/30	3	423.00	8	427.19	430.00	-5	19,350	-0.03%
2024/01/29	3	421.33	12	421.54	420.50	-9	19,371	-0.05%
2024/01/26	39	423.38	1.4	425.63	422.00	37.6	19,472	0.19%
2024/01/25	2.4	430.60	21	434.24	439.50	-18.6	19,553	-0.10%
2024/01/24	9	427.33	44	429.19	429.00	-35	19,605	-0.18%
2024/01/23	13	439.73	3.3	442.17	437.00	9.7	19,739	0.05%
2024/01/22	14.3	445.23	77.3	446.51	448.00	-63	19,787	-0.32%
2024/01/19	37.3	433.30	21	436.12	430.00	16.3	19,771	0.08%
2024/01/18	48	421.77	5	422.20	423.50	43	19,624	0.22%
2024/01/17	42	431.02	22	433.30	428.00	20	19,804	0.10%
2024/01/16	25	426.06	58	432.44	429.50	-33	19,718	-0.17%
2024/01/15	45	414.03	23	422.54	411.50	22	19,409	0.11%
2024/01/12	12	422.75	6.8	427.29	421.50	5.2	19,403	0.03%
2024/01/11	21.8	399.95	53	400.64	422.50	-31.2	19,203	-0.16%
2024/01/10	6	378.83	14	379.36	387.00	-8	18,815	-0.04%
2024/01/09	4	380.13	38	383.24	375.50	-34	19,198	-0.18%
2024/01/08	15	384.13	62	386.92	377.00	-47	19,208	-0.24%
2024/01/05	62	381.34	75.2	378.65	384.00	-13.2	19,186	-0.07%
2024/01/04	12	369.50	6	372.17	372.00	6	19,117	0.03%
2024/01/03	10	367.95	43.5	369.67	373.00	-33.5	19,381	-0.17%
2024/01/02	6	355.75	8	357.63	360.00	-2	19,188	-0.01%
2023/12/29	14	353.39	41	355.38	357.00	-27	19,396	-0.14%
2023/12/28	29	357.22	10	366.05	354.50	19	19,425	0.10%
2023/12/27	11.1	360.95	16	361.78	362.50	-4.9	19,385	-0.03%
2023/12/26	5	363.20	1	361.00	361.00	4	19,483	0.02%
2023/12/25	16	359.63	3.1	357.94	357.00	12.9	19,539	0.07%
2023/12/22	0	0.00	1.1	357.77	358.00	-1.1	19,741	-0.01%
2023/12/21	89.2	353.41	7	355.21	350.50	82.2	19,791	0.42%
2023/12/20	20.1	368.97	7	367.23	365.50	13.1	19,736	0.07%
2023/12/19	13	368.15	19.1	369.41	373.50	-6.1	19,880	-0.03%
2023/12/18	36	369.18	7	368.79	367.00	29	20,079	0.14%
2023/12/15	52	364.93	32	367.09	361.00	20	20,106	0.10%
2023/12/14	25.1	373.73	16.1	375.10	369.00	9	20,167	0.04%
2023/12/13	97	374.56	9	375.39	368.00	88	20,049	0.44%
2023/12/12	23.4	380.57	52.2	381.35	382.50	-28.9	20,136	-0.14%
2023/12/11	15.2	366.17	13	367.92	361.50	2.2	19,961	0.01%
2023/12/08	8.3	361.04	56	368.33	370.00	-47.7	20,159	-0.24%
2023/12/07	5	358.90	7	357.57	357.50	-2	20,283	-0.01%
2023/12/06	7	365.45	2	368.25	361.50	5	20,444	0.02%
2023/12/05	16	373.63	20	362.90	363.50	-4	20,557	-0.02%
2023/12/04	9	384.44	6	380.58	380.00	3	20,635	0.01%
2023/12/01	22	383.52	27.2	384.42	391.00	-5.2	20,733	-0.02%
2023/11/30	12	380.96	43	381.15	385.50	-31	20,695	-0.15%
2023/11/29	17.2	370.42	59.1	368.24	380.00	-41.9	20,458	-0.20%
2023/11/28	15.1	358.29	68	347.51	361.00	-52.9	20,092	-0.26%
2023/11/27	3	331.00	3	331.50	331.00	0	19,840	0.00%
2023/11/24	3	340.50	3	342.67	344.00	0	20,119	0.00%
2023/11/23	2	338.25	15	335.77	336.00	-13	20,142	-0.06%
2023/11/22	36	347.90	56	351.40	346.00	-20	20,082	-0.10%
2023/11/21	48	344.70	52	345.34	342.50	-4	20,170	-0.02%
2023/11/20	55	351.57	22	348.89	345.00	33	20,428	0.16%
2023/11/17	14	339.14	37	340.74	351.00	-23	20,281	-0.11%
2023/11/16	108	317.22	8	317.88	319.50	100	20,030	0.50%	大買/
2023/11/15	62	327.99	19	332.00	320.50	43	20,265	0.21%
2023/11/14	33	332.82	8	331.56	331.00	25	20,648	0.12%
2023/11/13	1	330.00	86	332.68	334.00	-85	21,080	-0.40%
2023/11/10	6	327.83	0	0.00	323.50	6	21,400	0.03%
2023/11/09	14	330.64	2	331.50	333.50	12	21,561	0.06%
2023/11/08	1	330.00	11	335.59	335.50	-10	21,750	-0.05%
2023/11/07	2	328.25	1	329.00	328.50	1	21,883	0.00%
2023/11/06	7	329.14	3	331.16	332.00	4	21,808	0.02%
2023/11/03	7	323.21	3	327.33	322.00	4	21,652	0.02%
2023/11/02	32	314.17	2	318.00	324.00	30	21,438	0.14%
2023/11/01	32	300.81	7	307.00	302.50	25	21,213	0.12%
2023/10/31	46	308.47	9	317.67	302.00	37	21,011	0.18%
2023/10/30	6	321.75	4	320.25	326.00	2	20,706	0.01%
2023/10/27	3	314.67	4	315.00	308.50	-1	20,545	0.00%
2023/10/26	3	318.50	62	318.00	318.00	-59	20,428	-0.29%
2023/10/25	26	331.13	6.1	330.92	325.00	19.9	20,272	0.10%
2023/10/24	6	339.08	2.5	339.30	339.50	3.5	20,005	0.02%
2023/10/23	4.1	333.45	4	335.13	338.50	0.1	19,784	0.00%
2023/10/20	0	0.00	2	335.00	334.50	-2	19,531	-0.01%
2023/10/19	16	343.84	21	340.48	343.00	-5	19,944	-0.03%
2023/10/18	7	349.64	24	346.58	351.00	-17	20,269	-0.08%
2023/10/17	13	359.19	28	358.55	352.50	-15	20,249	-0.07%
2023/10/16	7	344.07	33.5	345.09	350.00	-26.5	20,262	-0.13%
2023/10/13	1	335.00	1	343.00	343.00	0	20,547	0.00%
2023/10/12	3	338.00	5	340.30	345.00	-2	20,918	-0.01%
2023/10/11	14	338.11	40	341.17	331.00	-26	21,100	-0.12%
2023/10/06	10	320.45	7	319.71	323.00	3	21,221	0.01%
2023/10/05	18	319.06	12	318.54	321.00	6	21,269	0.03%
2023/10/04	2	301.50	1	298.50	303.00	1	21,347	0.00%
2023/10/03	4	311.88	4	305.88	304.00	0	21,588	0.00%
2023/10/02	4	314.00	6	313.42	312.50	-2	21,981	-0.01%
2023/09/28	7	306.71	2	310.00	306.00	5	22,153	0.02%
2023/09/27	7	301.64	7	303.00	306.00	0	22,691	0.00%
2023/09/26	9	310.06	7	304.50	303.00	2	22,997	0.01%
2023/09/25	4	314.25	4	313.87	309.50	0	23,198	0.00%
2023/09/22	71	298.71	11	302.23	304.50	60	23,162	0.26%
2023/09/21	0	301.48	2	296.00	298.00	-2	23,315	-0.01%
2023/09/20	0.4	323.00	0	0.00	315.50	0.4	23,080	0.00%
2023/09/19	18	327.91	18	319.56	322.50	0	23,122	0.00%
2023/09/15	18	341.81	12.4	345.88	338.00	5.6	23,086	0.02%
2023/09/14	13	355.46	18	358.56	356.50	-5	22,723	-0.02%
2023/09/13	5	335.90	14	335.04	348.00	-9	22,482	-0.04%
2023/09/12	16	336.66	14	346.68	325.50	2	22,316	0.01%
2023/09/11	20	350.38	16	352.94	346.50	4	22,193	0.02%
2023/09/08	17	358.85	17	360.76	360.00	0	21,987	0.00%
2023/09/07	18	367.31	9	366.61	369.50	9	21,976	0.04%
2023/09/06	7	362.29	11	362.41	367.00	-4	21,685	-0.02%
2023/09/05	9	352.50	29	354.31	357.00	-20	21,301	-0.09%
2023/09/04	1	341.00	2	341.50	345.00	-1	21,044	0.00%
2023/09/01	27	342.52	34	350.90	335.00	-7	20,849	-0.03%
2023/08/31	15	341.73	20	346.10	345.00	-5	20,501	-0.02%
2023/08/30	51	350.21	27	348.89	342.00	24	20,321	0.12%
2023/08/29	26	335.08	30	336.73	335.50	-4	19,928	-0.02%
2023/08/28	9	331.94	29	339.43	335.00	-20	19,742	-0.10%
2023/08/25	25	335.68	14.2	334.18	334.00	10.8	19,539	0.06%
2023/08/24	52.2	349.64	10	339.25	333.00	42.2	19,248	0.22%
2023/08/23	12	333.00	16	338.12	340.50	-4	19,019	-0.02%
2023/08/22	7.5	344.70	11	347.41	341.00	-3.5	18,776	-0.02%
2023/08/21	16	339.59	5	340.90	335.50	11	18,741	0.06%
2023/08/18	26	328.91	22	330.39	328.00	4	18,462	0.02%
2023/08/17	17	357.21	6	360.75	357.00	11	17,899	0.06%
2023/08/16	10	335.54	11	337.73	341.00	-1	17,419	-0.01%
2023/08/15	5	321.80	9	326.61	334.00	-4	17,012	-0.02%
2023/08/14	4	301.13	18	297.61	304.00	-14	16,725	-0.08%
2023/08/11	8	293.19	10	295.25	293.50	-2	16,465	-0.01%
2023/08/10	0	284.00	0	283.00	280.00	0	16,235	0.00%
2023/08/09	1	301.01	0	0.00	301.00	1	16,253	0.01%
2023/08/08	20	298.00	1	304.00	295.50	19	16,287	0.12%
2023/08/07	10	305.75	20	301.86	307.50	-10	16,315	-0.06%
2023/08/04	10	274.04	11	281.64	281.50	-1	16,299	-0.01%
2023/08/02	16	289.12	0	0.00	281.00	16	16,296	0.10%
2023/08/01	2	313.25	2	318.40	312.00	0	16,305	0.00%
2023/07/31	7	326.55	73	329.85	326.00	-66	16,364	-0.40%
2023/07/28	28	313.23	0	0.00	319.50	28	16,321	0.17%
2023/07/27	50	318.48	12	325.42	331.00	38	16,358	0.23%
2023/07/26	14	344.36	71	340.14	340.00	-57	16,321	-0.35%
2023/07/24	31	391.00	35	387.56	377.50	-4	16,601	-0.02%
2023/07/21	18	370.08	15	370.17	379.50	3	16,376	0.02%
2023/07/20	30	332.02	11	333.77	345.00	19	15,962	0.12%
2023/07/19	8	328.07	12	333.96	329.00	-4	15,782	-0.03%
2023/07/18	39	322.21	18.5	315.31	314.00	20.5	15,305	0.13%
2023/07/17	96	312.41	56	319.18	319.00	40	14,809	0.27%
2023/07/14	19	281.13	20	291.35	295.00	-1	14,264	-0.01%
2023/07/13	6	273.00	12	274.63	268.50	-6	13,808	-0.04%
2023/07/12	3	261.33	1	261.50	260.50	2	13,253	0.02%
2023/07/11	16	262.69	12	263.13	262.00	4	13,097	0.03%
2023/07/10	13	252.35	41	254.57	253.50	-28	12,812	-0.22%
2023/07/07	6	247.25	12.1	245.62	244.50	-6.1	12,591	-0.05%
2023/07/06	9	256.50	10	256.15	253.50	-1	12,163	-0.01%
2023/07/05	21	254.86	23.3	257.15	255.50	-2.3	11,910	-0.02%
2023/07/04	8	241.13	11	241.32	250.50	-3	11,417	-0.03%
2023/07/03	3	227.33	25	220.76	228.00	-22	11,054	-0.20%
2023/06/30	2	210.00	3	211.83	211.00	-1	10,835	-0.01%
2023/06/29	8	209.25	43	208.29	210.00	-35	10,851	-0.32%
2023/06/28	7	203.29	12	201.00	201.00	-5	10,717	-0.05%
2023/06/27	26	200.79	8	203.06	198.00	18	11,051	0.16%
2023/06/26	21	201.43	21	203.48	202.00	0	11,102	0.00%
2023/06/21	29	195.36	12	197.33	199.00	17	11,496	0.15%
2023/06/20	38	199.86	26	197.25	196.00	12	11,548	0.10%
2023/06/19	7	196.86	7	197.86	196.50	0	11,706	0.00%
2023/06/16	1	195.50	86	192.01	193.00	-85	11,603	-0.73%
2023/06/15	1	189.50	21	190.86	190.00	-20	11,553	-0.17%
2023/06/14	2	187.00	31.1	187.98	186.00	-29.1	11,600	-0.25%
2023/06/13	64	186.55	90	187.26	187.50	-26	11,641	-0.22%
2023/06/12	3.1	175.52	43	175.03	174.50	-39.9	11,506	-0.35%
2023/06/09	1	172.50	37	172.76	173.50	-36	11,537	-0.31%
2023/06/08	0	0.00	119	168.24	168.50	-119	11,624	-1.02%	大賣/鉅額交易
2023/06/07	25	171.00	0	0.00	172.00	25	11,779	0.21%
2023/06/06	0	0.00	1	171.00	170.50	-1	12,282	-0.01%
2023/06/02	3	173.50	31.6	174.45	172.00	-28.6	12,416	-0.23%
2023/06/01	27	171.46	3.4	172.61	173.00	23.6	12,476	0.19%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	8	171.19	0	0.00	172.50	8	12,802	0.06%
2023/05/29	8	173.69	254	174.57	173.50	-246	12,820	-1.92%	大賣/鉅額交易
2023/05/26	5	168.90	454	172.21	168.50	-449	12,907	-3.48%	大賣/鉅額交易
2023/05/25	1	171.00	3	175.50	170.50	-2	13,281	-0.02%
2023/05/24	5	167.60	0	0.00	167.00	5	13,602	0.04%
2023/05/23	5	171.80	1	172.00	171.00	4	13,714	0.03%
2023/05/22	41	170.94	0	0.00	168.50	41	13,833	0.30%
2023/05/19	0	0.00	1	170.50	172.00	-1	13,863	-0.01%
2023/05/16	10	163.50	0	0.00	162.00	10	14,134	0.07%
2023/05/12	1	167.50	2	164.75	167.00	-1	14,331	-0.01%
2023/05/11	12	168.25	1	166.00	164.50	11	14,585	0.08%
2023/05/09	20	166.50	0	0.00	168.00	20	15,223	0.13%
2023/05/05	2	171.00	2	169.50	170.00	0	16,178	0.00%
2023/05/03	41	167.49	1	166.00	166.00	40	16,616	0.24%
2023/05/02	3	169.50	10	168.95	170.00	-7	16,586	-0.04%
2023/04/28	29	164.84	56	162.86	164.00	-27	16,619	-0.16%
2023/04/27	128	159.28	2	161.25	160.00	126	16,470	0.77%	大買/鉅額交易
2023/04/26	53	160.89	21	158.38	158.50	32	16,309	0.20%
2023/04/25	11	170.05	2	169.02	171.00	9	15,999	0.06%
2023/04/24	31	178.11	0	0.00	177.00	31	15,830	0.20%
2023/04/21	11	184.73	20	185.00	184.50	-9	15,754	-0.06%
2023/04/20	1	188.48	1	189.50	191.00	0	15,770	0.00%
2023/04/19	150	191.50	50	189.50	188.50	100	15,884	0.63%	大買/
2023/04/18	2	195.24	0	0.00	191.50	2	15,912	0.01%
2023/04/14	0	0.00	2	193.50	194.50	-2	16,057	-0.01%
2023/04/13	1	193.50	3	192.17	192.00	-2	16,143	-0.01%
2023/04/12	1	194.50	1	197.00	196.50	0	16,172	0.00%
2023/04/11	2	198.00	1.1	197.56	197.50	0.9	16,198	0.01%
2023/04/10	0	0.00	1	201.50	199.50	-1	16,385	-0.01%
2023/04/07	1	200.00	15	202.17	200.00	-14	16,361	-0.09%
2023/04/06	0	0.00	2	196.75	201.00	-2	16,255	-0.01%
2023/03/31	7	195.00	2	195.00	196.50	5	16,126	0.03%
2023/03/30	212	191.06	3	191.33	193.00	209	16,015	1.31%	大買/鉅額交易
2023/03/29	5	190.30	26	188.90	189.00	-21	15,899	-0.13%
2023/03/28	175	197.86	8	198.50	195.50	167	15,737	1.06%	大買/鉅額交易
2023/03/27	119	212.11	34	211.59	209.00	85	15,297	0.56%	大買/
2023/03/24	32	207.27	127	210.46	215.50	-95	15,057	-0.63%	大賣/
2023/03/23	51	199.16	65	200.65	198.50	-14	14,498	-0.10%
2023/03/22	8	200.50	5	200.40	200.50	3	14,533	0.02%
2023/03/21	100	192.52	0	0.00	192.00	100	14,315	0.70%
2023/03/20	61	197.96	6	196.00	191.00	55	14,384	0.38%
2023/03/17	11	192.77	120	194.57	194.50	-109	14,410	-0.76%	大賣/鉅額交易
2023/03/16	1	186.00	7	185.00	188.00	-6	14,186	-0.04%
2023/03/15	15	192.40	1	192.00	190.50	14	14,175	0.10%
2023/03/14	41	185.30	0	0.00	187.50	41	14,093	0.29%
2023/03/10	25	191.40	17	188.79	187.00	8	14,176	0.06%
2023/03/09	20	198.65	28	197.23	194.00	-8	14,405	-0.06%
2023/03/08	72	185.98	12	186.83	191.00	60	13,983	0.43%
2023/03/07	121	188.00	2	188.00	187.50	119	13,967	0.85%	大買/鉅額交易
2023/03/06	13	190.15	1	189.50	189.50	12	13,998	0.09%
2023/03/03	0	0.00	2	190.25	188.50	-2	14,115	-0.01%
2023/03/02	13	186.73	15	186.73	186.00	-2	14,220	-0.01%
2023/03/01	12	185.42	10	186.00	186.00	2	14,266	0.01%
2023/02/24	9	187.44	8	187.81	185.50	1	14,319	0.01%
2023/02/23	2	187.73	3	187.67	188.50	-1	14,153	-0.01%
2023/02/22	4	187.25	3	188.83	181.00	1	14,009	0.01%
2023/02/21	0	195.00	3	199.50	200.50	-3	13,748	-0.02%
2023/02/20	5	196.70	5	199.80	195.00	0	13,831	0.00%
2023/02/17	2	196.76	2	197.00	196.50	0	14,067	0.00%
2023/02/16	5	193.90	5	196.20	200.50	0	14,445	0.00%
2023/02/14	1	197.50	1	195.00	192.00	0	14,749	0.00%
2023/02/13	9	192.72	9	193.83	193.50	0	15,074	0.00%
2023/02/10	6	196.75	3	194.50	193.50	3	15,370	0.02%
2023/02/09	7	199.36	11	201.14	198.50	-4	15,653	-0.03%
2023/02/08	42	200.44	24	200.33	199.00	18	15,573	0.12%
2023/02/07	2	190.50	3	190.17	191.50	-1	15,221	-0.01%
2023/02/06	15	192.00	11	192.55	190.00	4	15,323	0.03%
2023/02/03	30	195.70	20	191.15	194.50	10	15,369	0.07%
2023/02/02	17	179.59	22	180.66	184.00	-5	14,907	-0.03%
2023/02/01	3	174.33	2	174.75	175.50	1	15,396	0.01%
2023/01/31	1	168.50	7	168.64	169.50	-6	15,627	-0.04%
2023/01/30	2	167.00	191	166.07	168.50	-189	16,331	-1.16%	大賣/鉅額交易
2023/01/17	10	159.00	3	159.50	160.00	7	17,101	0.04%
2023/01/16	5	159.50	2	159.25	159.50	3	17,567	0.02%
2023/01/13	23	158.72	45	161.23	157.50	-22	17,880	-0.12%
2023/01/12	7	160.71	4	159.63	160.00	3	18,323	0.02%
2023/01/11	14	158.96	14	159.29	161.00	0	18,752	0.00%
2023/01/10	9	158.50	8	159.63	160.00	1	19,182	0.01%
2023/01/09	2	157.50	83	157.34	158.50	-81	19,639	-0.41%
2023/01/06	1	148.50	6	151.50	151.00	-5	19,950	-0.03%
2023/01/05	13	147.77	14	148.86	147.00	-1	20,375	0.00%
2023/01/04	0	0.00	8	147.50	149.00	-8	20,876	-0.04%
2023/01/03	1	145.00	2	147.00	147.00	-1	21,203	0.00%
2022/12/30	14	147.29	0	0.00	142.50	14	21,448	0.07%
2022/12/29	252	145.21	2	145.50	145.50	250	21,795	1.15%	大買/鉅額交易
2022/12/28	11	146.18	1	147.00	145.00	10	22,145	0.05%
2022/12/27	1	153.50	5	155.30	156.50	-4	22,266	-0.02%
2022/12/26	13	155.27	0	0.00	152.00	13	22,770	0.06%
2022/12/23	4	155.63	8	158.50	159.00	-4	23,323	-0.02%
2022/12/22	6	158.50	1	158.00	158.00	5	23,747	0.02%
2022/12/21	10	158.00	11	158.64	157.50	-1	24,226	0.00%
2022/12/20	13	162.15	5	165.80	156.00	8	24,661	0.03%
2022/12/19	11	164.55	11	165.00	165.00	0	25,021	0.00%
2022/12/16	5	165.70	2	166.00	165.00	3	25,528	0.01%
2022/12/15	4	171.63	13	170.77	171.50	-9	25,759	-0.03%
2022/12/14	26	170.58	31	169.65	173.00	-5	25,800	-0.02%
2022/12/13	8	164.81	11	165.82	164.00	-3	25,794	-0.01%
2022/12/12	8	164.94	2	163.00	164.00	6	25,943	0.02%
2022/12/09	14	168.71	18	171.11	168.50	-4	26,462	-0.02%
2022/12/08	15	168.73	8	169.13	167.00	7	26,667	0.03%
2022/12/07	36	170.69	42	171.26	170.00	-6	26,854	-0.02%
2022/12/06	13	175.69	12	176.92	175.50	1	26,928	0.00%
2022/12/05	9	179.67	13	180.19	178.00	-4	27,113	-0.01%
2022/12/02	9	176.61	6	177.33	176.50	3	27,347	0.01%
2022/12/01	54	177.59	62	177.54	175.50	-8	27,536	-0.03%
2022/11/30	12	169.33	8	168.94	168.50	4	27,497	0.01%
2022/11/29	11	165.91	8	166.31	165.50	3	27,732	0.01%
2022/11/28	5	167.20	8	168.31	168.50	-3	28,144	-0.01%
2022/11/25	9	170.17	4	167.50	167.50	5	28,344	0.02%
2022/11/24	18	170.94	48	169.88	172.00	-30	28,350	-0.11%
2022/11/23	12	167.71	10	167.00	163.50	2	28,343	0.01%
2022/11/22	20	164.05	21	163.48	166.50	-1	28,707	0.00%
2022/11/21	12	166.79	7	167.14	164.00	5	29,182	0.02%
2022/11/18	47	167.73	19	170.47	166.00	28	29,702	0.09%
2022/11/17	10	167.95	8	169.75	170.50	2	29,817	0.01%
2022/11/16	16	167.34	18.1	165.80	167.00	-2.1	30,017	-0.01%
2022/11/15	43	166.02	21	166.29	167.00	22	30,214	0.07%
2022/11/14	48	161.88	61	163.46	163.50	-13	30,634	-0.04%
2022/11/11	35	159.73	22	158.57	156.50	13	31,097	0.04%
2022/11/10	19	149.82	14	150.96	150.50	5	30,971	0.02%
2022/11/09	11	150.14	22	150.84	150.50	-11	31,293	-0.04%
2022/11/08	24	151.42	23	150.98	147.00	1	31,812	0.00%
2022/11/07	47	148.36	39	147.97	149.00	8	32,171	0.02%
2022/11/04	9	141.94	9	142.83	142.50	0	31,967	0.00%
2022/11/03	5	144.30	7	144.43	144.00	-2	31,985	-0.01%
2022/11/02	16	145.50	17	146.32	145.50	-1	32,066	0.00%
2022/11/01	13	145.31	13	146.12	146.50	0	32,164	0.00%
2022/10/31	10	143.30	9	143.78	142.00	1	32,256	0.00%
2022/10/28	18	140.67	40	140.44	139.50	-22	32,356	-0.07%
2022/10/27	6	136.00	30	135.92	138.00	-24	31,865	-0.08%
2022/10/26	38	135.13	15	135.13	133.50	23	31,835	0.07%
2022/10/25	19	135.29	22	135.27	139.50	-3	31,506	-0.01%
2022/10/24	5	133.20	18	131.78	134.50	-13	31,060	-0.04%
2022/10/21	13	125.31	12	124.54	122.50	1	31,495	0.00%
2022/10/20	12	124.29	12	125.33	127.00	0	32,320	0.00%
2022/10/19	17	130.15	9	132.72	125.00	8	32,200	0.02%
2022/10/18	5	130.60	5	131.70	130.50	0	32,249	0.00%
2022/10/17	23	128.83	24	129.35	131.50	-1	32,783	0.00%
2022/10/14	7	128.07	30	129.73	130.00	-23	33,031	-0.07%
2022/10/13	13	120.27	9	122.28	118.50	4	33,153	0.01%
2022/10/12	25	120.80	34	121.63	122.00	-9	33,056	-0.03%
2022/10/11	9	125.44	8	127.25	127.00	1	33,018	0.00%
2022/10/07	7	138.64	2	136.75	136.50	5	32,849	0.02%
2022/10/06	27	137.59	26	137.69	140.00	1	32,872	0.00%
2022/10/05	22	140.36	11	138.27	133.50	11	32,704	0.03%
2022/10/04	14	136.64	11	137.05	137.50	3	32,381	0.01%
2022/10/03	21	137.07	5	135.70	135.50	16	32,180	0.05%
2022/09/30	7	131.29	10	132.00	134.00	-3	32,572	-0.01%
2022/09/29	13	129.38	13	129.35	127.00	0	32,663	0.00%
2022/09/28	8	131.44	6.6	132.92	127.50	1.4	32,739	0.00%
2022/09/27	10	134.00	10	134.90	134.50	0	32,704	0.00%
2022/09/26	8	138.19	8	140.13	136.00	0	32,637	0.00%
2022/09/23	46	148.07	13	147.00	145.50	33	32,650	0.10%
2022/09/22	3	151.83	1	156.00	156.00	2	32,479	0.01%
2022/09/21	7	152.36	6	152.08	152.50	1	32,515	0.00%
2022/09/20	5	152.20	1	153.00	152.00	4	32,776	0.01%
2022/09/19	19	153.89	20	154.15	152.50	-1	32,932	0.00%
2022/09/16	66	156.73	41	156.17	153.50	25	33,125	0.08%
2022/09/15	24	164.44	41	164.91	161.00	-17	33,151	-0.05%
2022/09/14	27	169.54	28	169.70	169.50	-1	33,183	0.00%
2022/09/13	27	175.87	53	175.52	176.00	-26	33,222	-0.08%
2022/09/12	28	178.00	0	0.00	173.00	28	33,278	0.08%
2022/09/08	1	175.00	0	0.00	175.50	1	33,482	0.00%
2022/09/07	29	176.43	35	176.87	176.00	-6	33,488	-0.02%
2022/09/06	41	181.62	37	173.95	175.50	4	33,699	0.01%
2022/09/05	17	185.44	11	182.82	179.50	6	33,603	0.02%
2022/09/02	8	188.00	18	185.58	188.00	-10	33,488	-0.03%
2022/09/01	5	182.60	3	183.00	181.00	2	33,293	0.01%
2022/08/31	19	188.16	17.2	188.80	187.00	1.8	33,223	0.01%
2022/08/30	31	189.31	30	189.37	188.50	1	33,343	0.00%
2022/08/29	29	182.84	46	187.49	190.00	-17	33,178	-0.05%
2022/08/26	28	197.04	11	199.14	191.00	17	33,079	0.05%
2022/08/25	12	195.33	18	194.36	195.00	-6	32,887	-0.02%
2022/08/24	5	189.30	2	186.50	186.00	3	32,679	0.01%
2022/08/23	13	186.65	14	187.68	190.50	-1	32,474	0.00%
2022/08/22	12	190.50	11	191.14	186.00	1	32,316	0.00%
2022/08/19	17	194.38	19.1	195.32	189.50	-2.1	32,358	-0.01%
2022/08/18	17.1	184.63	49	184.77	189.00	-31.9	31,931	-0.10%
2022/08/17	10	175.30	12	176.71	175.50	-2	31,262	-0.01%
2022/08/16	11	177.14	8	177.44	175.50	3	31,269	0.01%
2022/08/15	4	176.50	5	176.00	178.00	-1	31,286	0.00%
2022/08/12	11	166.55	32	167.64	170.50	-21	30,694	-0.07%
2022/08/11	3	154.83	102	154.93	155.00	-99	30,349	-0.33%	大賣/
2022/08/10	9	149.56	2	150.00	149.00	7	30,681	0.02%
2022/08/09	7	152.57	7	154.93	154.50	0	30,843	0.00%
2022/08/08	21	155.52	8	155.44	154.50	13	31,057	0.04%
2022/08/05	18	156.83	38	156.91	159.50	-20	31,147	-0.06%
2022/08/04	8	146.38	6	146.50	149.00	2	31,240	0.01%
2022/08/03	5	151.20	4	150.75	148.50	1	31,290	0.00%
2022/08/02	18	148.33	8	150.75	151.50	10	31,482	0.03%
2022/08/01	54	154.06	13	155.38	153.00	41	31,442	0.13%
2022/07/29	17	157.68	15	158.70	156.00	2	31,376	0.01%
2022/07/28	21	158.62	30.1	158.69	155.50	-9.1	31,475	-0.03%
2022/07/27	34.1	166.75	19	166.18	163.00	15.1	30,798	0.05%
2022/07/26	26	178.54	33	179.26	177.50	-7	29,889	-0.02%
2022/07/25	19	177.97	17	179.79	181.50	2	29,826	0.01%
2022/07/22	57	183.69	214	180.72	180.50	-157	29,766	-0.53%	大賣/鉅額交易
2022/07/21	248	166.10	32	172.81	179.00	216	29,265	0.74%	大買/鉅額交易
2022/07/20	20	161.20	29	162.81	163.00	-9	28,744	-0.03%
2022/07/19	7	156.14	3	160.00	154.00	4	28,522	0.01%
2022/07/18	23	159.93	23	159.33	158.00	0	28,377	0.00%
2022/07/15	8	153.75	4	153.38	152.50	4	28,062	0.01%
2022/07/14	17	145.70	30	147.45	150.00	-13	28,107	-0.05%
2022/07/13	6	157.92	5	149.00	146.50	1	27,985	0.00%
2022/07/12	5	158.60	65	155.95	150.00	-60	28,075	-0.21%
2022/07/11	8	166.56	5	165.30	162.00	3	28,455	0.01%
2022/07/08	42	168.61	38	168.49	165.00	4	28,630	0.01%
2022/07/07	7	165.07	9.1	167.20	174.00	-2.1	28,007	-0.01%
2022/07/06	4	162.75	2	160.00	160.50	2	27,834	0.01%
2022/07/05	4	172.88	4	170.88	174.00	0	27,750	0.00%
2022/07/04	9	168.83	9	170.11	172.50	0	27,851	0.00%
2022/07/01	7	181.86	4	175.75	172.00	3	27,944	0.01%
2022/06/30	31	187.26	27	187.94	191.00	4	27,826	0.01%
2022/06/29	0	0.00	1	195.00	194.50	-1	27,816	0.00%
2022/06/28	27	187.78	24	192.08	190.00	3	27,790	0.01%
2022/06/27	5	198.20	15	197.73	198.00	-10	28,067	-0.04%
2022/06/24	16	187.88	18	188.72	187.50	-2	28,540	-0.01%
2022/06/23	13	187.19	12	188.38	190.00	1	28,676	0.00%
2022/06/22	21	197.64	12	205.00	186.50	9	28,328	0.03%
2022/06/21	13	207.62	15	204.40	207.00	-2	28,133	-0.01%
2022/06/20	14	206.07	9	204.94	201.50	5	28,206	0.02%
2022/06/17	23	208.67	20	208.90	209.00	3	28,277	0.01%
2022/06/16	11	220.55	3	232.67	214.50	8	28,039	0.03%
2022/06/15	3	230.67	10	230.45	228.50	-7	28,074	-0.02%
2022/06/14	2	223.00	2	225.25	225.50	0	28,220	0.00%
2022/06/13	2	222.25	3	219.50	226.00	-1	28,523	0.00%
2022/06/10	8	220.81	13	220.62	225.50	-5	29,039	-0.02%
2022/06/09	3	222.67	2	223.00	224.00	1	29,291	0.00%
2022/06/08	6	226.42	3	229.33	222.50	3	29,488	0.01%
2022/06/07	4	225.00	4	227.88	228.50	0	30,017	0.00%
2022/06/06	33	225.88	3	229.83	231.50	30	30,785	0.10%
2022/06/02	12	228.21	34	232.47	226.00	-22	31,348	-0.07%
2022/06/01	7	240.36	10	243.45	238.00	-3	31,717	-0.01%
2022/05/31	4	237.50	22	236.32	240.50	-18	31,931	-0.06%
2022/05/30	5	237.90	6	238.92	242.00	-1	32,963	0.00%
2022/05/27	14	236.04	13	238.85	231.00	1	33,710	0.00%
2022/05/26	10	250.15	5	243.20	238.50	5	34,303	0.01%
2022/05/25	5	253.69	6	252.50	255.00	-1	34,805	0.00%
2022/05/24	10.1	253.50	21	251.74	250.00	-10.9	35,532	-0.03%
2022/05/23	48	264.05	45	264.72	257.50	3	36,322	0.01%
2022/05/20	16	271.59	19	269.79	269.50	-3	36,532	-0.01%
2022/05/19	5	261.00	4	264.75	269.50	1	36,484	0.00%
2022/05/18	21	264.81	17	266.12	268.00	4	36,532	0.01%
2022/05/17	1	251.50	1	254.50	255.00	0	36,520	0.00%
2022/05/16	13	266.45	8	268.06	252.50	5	37,163	0.01%
2022/05/13	2	261.50	2	261.75	257.00	0	37,394	0.00%
2022/05/12	32	255.82	11	258.59	254.50	21	37,471	0.06%
2022/05/11	4	253.11	6	254.42	257.50	-2	37,788	-0.01%
2022/05/10	1	251.50	3	251.67	255.00	-2	37,985	-0.01%
2022/05/09	7	257.14	2	250.00	246.50	5	38,497	0.01%
2022/05/06	8	275.06	4	275.75	272.00	4	38,829	0.01%
2022/05/05	23	282.24	22	282.57	286.00	1	38,763	0.00%
2022/05/04	3	264.00	2	264.00	262.50	1	38,558	0.00%
2022/05/03	1	265.00	0	0.00	264.50	1	38,787	0.00%
2022/04/29	11	265.00	12	261.46	260.50	-1	38,955	0.00%
2022/04/28	14	257.11	15	259.03	260.00	-1	38,880	0.00%
2022/04/27	11	240.69	9	239.61	252.50	2	38,898	0.01%
2022/04/26	9	244.00	9	245.50	242.50	0	38,817	0.00%
2022/04/25	5	250.50	5	251.70	248.50	0	39,070	0.00%
2022/04/22	4	264.75	4	264.50	267.50	0	39,245	0.00%
2022/04/21	1	278.00	0	279.00	275.00	1	39,660	0.00%
2022/04/20	8	275.00	8	268.69	276.50	0	39,824	0.00%
2022/04/19	4	272.13	4	270.00	268.50	0	39,943	0.00%
2022/04/18	2	269.00	2	268.50	272.50	0	40,018	0.00%
2022/04/15	3	262.66	3	260.83	265.50	0	40,260	0.00%
2022/04/14	0	0.00	3	288.33	281.50	-3	40,341	-0.01%
2022/04/13	3	287.65	1	288.50	289.50	2	40,256	0.01%
2022/04/12	6	284.33	7	284.36	281.50	-1	40,177	0.00%
2022/04/11	7	297.36	7	289.86	281.00	0	39,911	0.00%
2022/04/08	11	300.59	12	299.33	301.50	-1	39,727	0.00%
2022/04/07	8	308.63	5	303.60	296.00	3	39,457	0.01%
2022/04/06	3	315.50	4	312.38	317.00	-1	39,182	0.00%
2022/04/01	6	303.17	6	300.50	312.00	0	39,128	0.00%
2022/03/31	9	309.78	9	308.67	305.50	0	39,374	0.00%
2022/03/30	16	321.78	19.1	322.91	312.50	-3.1	39,541	-0.01%
2022/03/29	22	317.68	30	317.45	322.50	-8	39,675	-0.02%
2022/03/28	0	0.00	3	296.64	311.00	-3	40,065	-0.01%
2022/03/25	31	294.19	30	294.65	296.00	1	40,418	0.00%
2022/03/24	9	285.61	10	287.75	287.50	-1	40,965	0.00%
2022/03/23	15	291.07	12	289.92	284.00	3	42,365	0.01%
2022/03/22	59	283.95	62	284.06	282.00	-3	42,972	-0.01%
2022/03/21	15.1	278.14	12	280.04	274.50	3.1	43,100	0.01%
2022/03/18	7	272.86	7	272.71	273.00	0	43,130	0.00%
2022/03/17	9.1	275.28	8	274.38	275.00	1.1	42,942	0.00%
2022/03/16	2	259.25	0	0.00	255.00	2	42,428	0.00%
2022/03/15	13	275.72	7.1	276.89	260.50	6	42,269	0.01%
2022/03/14	10.1	288.06	15	291.07	286.00	-5	42,126	-0.01%
2022/03/11	8	281.38	7	282.93	287.00	1	41,766	0.00%
2022/03/10	10	284.75	12	287.21	281.00	-2	41,630	0.00%
2022/03/09	27	284.17	24	283.52	275.00	3	41,146	0.01%
2022/03/08	24	290.23	22	281.34	273.50	2	40,380	0.00%
2022/03/07	17	285.09	15	288.27	287.50	2	39,594	0.01%
2022/03/04	8	295.13	9	297.44	288.00	-1	39,069	0.00%
2022/03/03	34	316.25	29	318.28	312.00	5	38,732	0.01%
2022/03/02	10	298.75	17	301.32	307.00	-7	37,914	-0.02%
2022/03/01	24	284.27	28	285.38	299.50	-4	37,091	-0.01%
2022/02/25	19	267.05	46	268.76	272.50	-27	36,252	-0.07%
2022/02/24	21	247.19	164.5	245.46	248.00	-143.5	35,583	-0.40%	大賣/鉅額交易
2022/02/23	28	245.77	172	243.45	245.00	-144	34,753	-0.41%	大賣/鉅額交易
2022/02/22	79	236.73	67	238.22	233.50	12	33,923	0.04%
2022/02/21	6	235.25	36	236.67	239.00	-30	33,503	-0.09%
2022/02/18	6	235.83	8	234.00	238.50	-2	33,774	-0.01%
2022/02/17	47	235.47	16	240.94	233.00	31	33,898	0.09%
2022/02/16	55	243.84	126	247.07	243.00	-71	33,682	-0.21%	大賣/
2022/02/15	119	236.42	53	241.63	232.00	66	33,336	0.20%	大買/
2022/02/14	68	230.35	24	227.33	231.00	44	33,092	0.13%
2022/02/11	115	244.69	20	244.00	244.00	95	33,159	0.29%	大買/
2022/02/10	15	241.70	14	239.64	234.00	1	32,875	0.00%
2022/02/09	125.5	234.99	35	234.60	236.50	90.5	32,706	0.28%	大買/
2022/02/08	0	0.00	27	225.06	224.00	-27	32,424	-0.08%
2022/02/07	3	200.50	8	200.88	209.50	-5	32,386	-0.02%
2022/01/26	24	199.50	0	0.00	199.50	24	32,810	0.07%
2022/01/25	8	211.68	6.1	211.34	205.50	1.9	33,233	0.01%
2022/01/24	10	208.85	7	210.93	213.50	3	33,695	0.01%
2022/01/21	5	215.70	5	216.60	216.00	0	34,692	0.00%
2022/01/20	20	216.90	21	217.29	219.00	-1	35,430	0.00%
2022/01/19	11	210.91	6	212.75	215.00	5	36,018	0.01%
2022/01/18	7	216.57	38	217.63	209.00	-31	36,701	-0.08%
2022/01/17	26	212.29	27	213.22	214.50	-1	37,392	0.00%
2022/01/14	11	200.27	31.1	209.56	213.00	-20.1	37,851	-0.05%
2022/01/13	10	197.00	11	197.95	200.50	-1	38,128	0.00%
2022/01/12	10	203.50	30	199.82	200.50	-20	38,678	-0.05%
2022/01/11	61	202.52	6	201.08	199.00	55	39,898	0.14%
2022/01/10	12.1	207.94	17.1	207.75	207.00	-5	40,656	-0.01%
2022/01/07	36	211.39	31	205.98	199.00	5	41,496	0.01%
2022/01/06	5.1	210.91	153	206.82	211.00	-147.9	41,693	-0.35%	大賣/鉅額交易
2022/01/05	15	221.77	13	220.65	218.50	2	42,783	0.00%
2022/01/04	1	227.00	1	229.00	221.00	0	44,346	0.00%
2022/01/03	3	227.83	4	227.00	226.00	-1	44,732	0.00%
2021/12/30	155	235.18	5	238.70	239.00	150	44,982	0.33%	大買/鉅額交易
2021/12/29	1	239.50	1	239.00	238.00	0	44,942	0.00%
2021/12/28	1	239.50	1	242.50	245.50	0	45,334	0.00%
2021/12/27	36	244.58	29	243.52	238.50	7	45,452	0.02%
2021/12/24	9	247.61	8	248.56	249.00	1	45,182	0.00%
2021/12/23	20	246.58	21.6	247.83	243.00	-1.6	45,107	0.00%
2021/12/22	38	243.43	48	245.60	243.00	-10	44,945	-0.02%
2021/12/21	32	226.73	29	228.55	238.50	3	44,416	0.01%
2021/12/20	24	226.92	26	227.08	217.00	-2	43,896	0.00%
2021/12/17	191	222.37	65	223.69	225.50	126	43,928	0.29%	大買/鉅額交易
2021/12/16	25	207.74	28	209.86	217.50	-3	42,868	-0.01%
2021/12/15	9	185.17	38	194.78	198.00	-29	42,239	-0.07%
2021/12/14	4	183.62	2	192.00	180.00	2	42,330	0.00%
2021/12/13	13	193.85	45	192.37	194.00	-32	43,128	-0.07%
2021/12/10	31	187.89	7	190.50	187.50	24	43,465	0.06%
2021/12/09	7	195.86	7	196.29	188.50	0	44,281	0.00%
2021/12/08	7	185.79	21	188.36	194.50	-14	44,790	-0.03%
2021/12/06	3	180.17	21	180.88	178.50	-18	45,320	-0.04%
2021/12/03	0	0.00	2	190.75	190.00	-2	45,555	0.00%
2021/12/02	4	185.24	4	185.50	184.50	0	45,714	0.00%
2021/12/01	24	186.98	7	185.50	187.00	17	45,984	0.04%
2021/11/30	8	187.25	4	187.00	186.00	4	46,512	0.01%
2021/11/29	3	177.67	3	180.67	183.00	0	47,677	0.00%
2021/11/26	9	178.39	9	178.06	182.00	0	48,042	0.00%
2021/11/25	37	178.59	7	179.71	176.50	30	47,917	0.06%
2021/11/24	1	179.00	0	0.00	179.00	1	47,883	0.00%
2021/11/23	1	183.00	1	183.00	184.50	0	48,613	0.00%
2021/11/22	3	191.00	4	187.63	190.00	-1	48,686	0.00%
2021/11/19	5	199.50	26	198.46	190.50	-21	48,565	-0.04%
2021/11/18	25	197.88	2	196.00	196.00	23	48,409	0.05%
2021/11/17	15	201.37	16	203.59	206.00	-1	48,307	0.00%
2021/11/16	3	201.17	2	204.50	193.50	1	47,897	0.00%
2021/11/15	4	197.63	24	196.25	198.50	-20	47,378	-0.04%
2021/11/12	34	197.66	31	197.92	189.00	3	47,110	0.01%
2021/11/11	16	189.59	7	190.21	191.00	9	46,520	0.02%
2021/11/10	13	189.46	3	184.00	194.00	10	46,153	0.02%
2021/11/09	15	186.13	14	186.68	181.00	1	45,662	0.00%
2021/11/08	2	185.99	22	178.80	181.00	-20	45,141	-0.04%
2021/11/05	9	189.06	9	185.46	197.00	0	44,724	0.00%
2021/11/04	0	0.00	11	196.91	190.50	-11	44,059	-0.02%
2021/11/03	8	203.67	9	197.56	193.50	-1	43,471	0.00%
2021/11/02	7	212.64	80	207.39	205.50	-73	43,072	-0.17%
2021/11/01	13	208.58	23	211.98	210.00	-10	42,405	-0.02%
2021/10/29	41	208.52	30	204.95	201.00	11	41,622	0.03%
2021/10/28	11	189.27	9	194.00	196.50	2	40,311	0.00%
2021/10/27	27	171.61	44	171.95	179.00	-17	39,421	-0.04%
2021/10/26	46	172.87	65	172.02	163.00	-19	38,611	-0.05%
2021/10/25	19	169.63	18.6	171.87	176.00	0.4	37,727	0.00%
2021/10/22	14	155.89	100	159.14	166.50	-86	36,525	-0.24%
2021/10/21	64	153.20	87	154.34	151.50	-23	35,522	-0.06%
2021/10/20	9	150.89	10	150.85	153.50	-1	34,614	0.00%
2021/10/19	137	144.73	66	147.81	147.50	71	33,683	0.21%	大買/
2021/10/18	69	140.30	7	141.86	141.00	62	32,110	0.19%
2021/10/15	40	135.94	77	137.92	143.00	-37	31,001	-0.12%
2021/10/14	106	131.58	111	133.03	130.00	-5	29,551	-0.02%	大買/大賣/
2021/10/13	80	134.24	56	136.73	131.50	24	28,779	0.08%
2021/10/12	41	130.94	39	130.46	133.00	2	27,418	0.01%
2021/10/08	23	121.33	28.1	128.43	130.00	-5.1	25,623	-0.02%
2021/10/07	11	115.82	9	117.44	118.50	2	25,160	0.01%
2021/10/06	3	109.83	3	109.17	108.00	0	25,003	0.00%
2021/10/05	15	104.50	7	108.43	112.00	8	25,354	0.03%
2021/10/04	8	110.38	7	111.43	109.00	1	25,273	0.00%
2021/10/01	6.1	109.88	8	109.50	107.50	-1.9	25,585	-0.01%
2021/09/30	56	115.04	36	115.29	115.00	20	25,583	0.08%
2021/09/29	24	116.25	38	114.24	115.00	-14	25,693	-0.05%
2021/09/28	44	119.64	37	117.11	120.50	7	25,254	0.03%
2021/09/27	22	118.25	10	117.70	114.50	12	24,602	0.05%
2021/09/24	20	120.13	21	119.29	118.00	-1	24,250	0.00%
2021/09/23	100	111.59	107	114.72	115.50	-7	23,388	-0.03%	大賣/
2021/09/22	4	109.25	16	108.34	106.00	-12	23,034	-0.05%
2021/09/17	46	113.70	42	110.74	114.00	4	22,693	0.02%
2021/09/16	34	116.25	29	114.71	112.50	5	22,132	0.02%
2021/09/15	15	111.53	12	112.04	111.50	3	21,085	0.01%
2021/09/14	36	113.68	46	111.13	115.00	-10	20,608	-0.05%
2021/09/13	52	110.38	39	110.08	109.00	13	19,661	0.07%
2021/09/10	29	105.40	50	105.48	110.50	-21	18,802	-0.11%
2021/09/09	33	98.84	48	99.78	100.50	-15	18,216	-0.08%
2021/09/08	32	94.89	33	96.82	93.40	-1	17,894	-0.01%
2021/09/07	52	101.04	47	102.57	98.30	5	17,543	0.03%
2021/09/06	56	112.46	33	111.91	109.00	23	17,535	0.13%
2021/09/03	51	110.53	39	111.05	110.00	12	17,809	0.07%
2021/09/02	44	111.61	30	111.22	109.00	14	17,265	0.08%
2021/09/01	23	102.58	29	105.17	109.00	-6	15,914	-0.04%
2021/08/31	10	99.45	8	99.55	99.20	2	15,298	0.01%
2021/08/30	10	104.10	4	102.25	103.00	6	15,046	0.04%
2021/08/27	29	107.09	24	107.75	103.50	5	15,000	0.03%
2021/08/26	15	100.19	36	102.16	104.00	-21	14,197	-0.15%
2021/08/25	5	94.90	5	95.70	94.80	0	14,015	0.00%
2021/08/24	18	96.39	12	96.38	94.30	6	14,283	0.04%
2021/08/23	24	95.25	25	95.48	94.40	-1	14,264	-0.01%
2021/08/20	41	90.00	39	91.13	90.90	2	14,185	0.01%
2021/08/19	1	86.20	0.3	90.50	86.20	0.7	14,118	0.00%
2021/08/18	1	87.40	3	88.00	89.80	-2	14,353	-0.01%
2021/08/17	0	0.00	1.3	88.02	86.70	-1.3	14,560	-0.01%
2021/08/16	0	0.00	15	89.00	92.40	-15	14,540	-0.10%
2021/08/13	1	93.90	0	0.00	92.10	1	14,543	0.01%
2021/08/12	1	96.50	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	97.10	2	97.25	97.10	-1	14,663	-0.01%
2021/08/09	5	100.00	5	97.40	98.80	0	14,657	0.00%
2021/08/06	1	96.20	1	97.20	99.30	0	14,668	0.00%
2021/08/05	4	108.50	9	108.56	106.00	-5	14,479	-0.03%
2021/08/04	5	112.00	2	110.00	108.50	3	14,651	0.02%
2021/08/03	4	112.38	5	112.20	114.50	-1	14,710	-0.01%
2021/08/02	11	112.86	5	112.10	112.00	6	14,752	0.04%
2021/07/30	3	114.00	3	115.67	112.50	0	14,891	0.00%
2021/07/29	1	105.00	1	103.00	108.00	0	14,903	0.00%
2021/07/27	5	117.00	1	118.00	116.50	4	15,783	0.03%
2021/07/26	10	115.00	1	115.00	121.50	9	16,255	0.06%
2021/07/23	1	115.50	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	1	120.00	118.50	-1	18,178	-0.01%
2021/07/19	0	0.00	0	117.00	118.00	0	18,678	0.00%
2021/07/14	4	111.75	4	112.63	114.00	0	18,999	0.00%
2021/07/13	22	110.98	5	116.50	111.00	17	18,915	0.09%
2021/07/12	77	112.33	76	115.32	110.50	1	18,689	0.01%
2021/07/09	62	101.50	67	106.30	106.50	-5	18,206	-0.03%
2021/07/08	29	95.35	32.6	95.22	97.10	-3.6	18,020	-0.02%
2021/07/07	3	88.13	108	88.75	91.80	-105	17,495	-0.60%	大賣/鉅額交易
2021/07/06	102	84.82	4	85.43	83.50	98	17,327	0.57%	大買/
2021/07/05	1	81.20	3	80.70	85.40	-2	17,067	-0.01%
2021/07/02	8	76.66	5	77.48	77.70	3	16,992	0.02%
2021/07/01	0	0.00	2	76.10	74.00	-2	17,167	-0.01%
2021/06/29	7	77.26	0	0.00	75.50	7	17,130	0.04%
2021/06/28	0	0.00	1	76.00	76.30	-1	16,934	-0.01%
2021/06/25	0	0.00	2	76.50	75.60	-2	16,899	-0.01%
2021/06/24	2	77.40	1	76.40	76.70	1	16,852	0.01%
2021/06/21	2	76.60	2	75.10	75.20	0	16,606	0.00%
2021/06/18	1	79.30	0	0.00	76.30	1	16,489	0.01%
2021/06/17	4	77.23	1	77.50	77.60	3	16,286	0.02%
2021/06/16	1	77.20	16.5	76.33	75.10	-15.5	16,105	-0.10%
2021/06/15	10.5	76.96	2	76.10	78.10	8.5	15,932	0.05%
2021/06/11	18	77.61	11	76.37	78.10	7	15,368	0.05%
2021/06/10	5	72.20	16	70.87	71.00	-11	14,589	-0.08%
2021/06/09	15	72.04	1	70.80	69.80	14	14,417	0.10%
2021/06/07	8	70.56	9	71.03	71.10	-1	14,221	-0.01%
2021/06/04	11	71.25	10	70.70	69.10	1	14,091	0.01%
2021/06/03	25	70.62	27	70.81	70.80	-2	13,914	-0.01%
2021/06/02	1	69.70	2	69.80	69.00	-1	13,719	-0.01%
2021/06/01	29	70.89	27	69.20	69.40	2	13,598	0.01%
2021/05/31	6	67.95	9	68.68	68.40	-3	13,283	-0.02%
2021/05/28	2	68.20	5	66.86	67.50	-3	13,129	-0.02%
2021/05/27	6	67.10	6	66.07	65.60	0	13,009	0.00%
2021/05/26	1	66.00	14	68.29	66.30	-13	12,918	-0.10%
2021/05/25	18	66.07	40	66.07	67.50	-22	12,631	-0.17%
2021/05/24	9	60.57	0	0.00	61.40	9	12,312	0.07%
2021/05/20	8	60.50	1	59.40	58.80	7	12,298	0.06%
2021/05/19	7	60.09	4	58.38	58.20	3	12,244	0.02%
2021/05/18	8	57.36	2	57.70	58.50	6	12,109	0.05%
2021/05/14	5	60.98	14	59.27	57.60	-9	11,963	-0.08%
2021/05/13	10	61.29	2	61.40	59.50	8	11,838	0.07%
2021/05/12	11	61.35	7	61.09	59.40	4	11,728	0.03%
2021/05/11	3	64.17	15	64.78	63.30	-12	11,444	-0.10%
2021/05/10	12	67.39	15	66.71	66.90	-3	11,262	-0.03%
2021/05/07	16	68.68	9	69.10	68.00	7	11,214	0.06%
2021/05/06	11	67.24	43	68.60	67.00	-32	11,047	-0.29%
2021/05/05	46	69.67	10	69.82	66.50	36	10,896	0.33%
2021/05/04	43	69.84	58	70.19	73.80	-15	10,606	-0.14%
2021/05/03	6	71.40	16	72.31	69.80	-10	10,416	-0.10%
2021/04/29	50	72.77	49	73.06	74.50	1	10,415	0.01%
2021/04/28	14	66.14	22	65.33	67.80	-8	9,319	-0.09%
2021/04/27	11	61.84	0	0.00	61.70	11	8,510	0.13%
2021/04/26	18	60.63	24	60.17	62.60	-6	8,303	-0.07%
2021/04/23	14	58.05	0	0.00	58.80	14	7,967	0.18%
2021/04/22	4	58.75	35	59.46	56.50	-31	8,021	-0.39%
2021/04/21	2	60.85	41	59.21	58.70	-39	7,949	-0.49%
2021/04/20	1	59.60	29	59.55	61.00	-28	7,961	-0.35%
2021/04/19	1	59.40	2	59.55	59.00	-1	7,977	-0.01%
2021/04/16	0	0.00	2	58.30	59.50	-2	7,882	-0.03%
2021/04/15	7	58.00	2	59.30	59.30	5	7,719	0.06%
2021/04/14	37	59.11	25	58.62	56.40	12	7,561	0.16%
2021/04/13	24	59.16	10	59.70	57.90	14	7,244	0.19%
2021/04/12	16	59.06	7	58.66	56.90	9	6,962	0.13%
2021/04/09	32	59.07	4	58.20	57.50	28	6,837	0.41%
2021/04/08	0	0.00	5	56.60	57.20	-5	6,536	-0.08%
2021/04/07	72	55.98	77	56.76	57.40	-5	6,373	-0.08%
2021/04/06	0	0.00	8	53.63	53.40	-8	6,225	-0.13%
2021/04/01	0	0.00	12	52.93	53.00	-12	6,271	-0.19%
2021/03/31	6	52.50	0	0.00	52.10	6	6,248	0.10%
2021/03/26	0	0.00	5	51.84	52.10	-5	6,383	-0.08%
2021/03/25	1	50.80	0	0.00	50.40	1	6,379	0.02%
2021/03/19	0	0.00	1	50.70	51.00	-1	6,639	-0.02%
2021/03/18	16	52.00	12	52.70	51.90	4	6,650	0.06%
2021/03/17	4	51.90	4	52.60	51.90	0	6,711	0.00%
2021/03/16	20	51.90	0	0.00	51.90	20	6,770	0.30%
2021/03/15	0	0.00	20	51.62	51.60	-20	6,891	-0.29%
2021/03/12	20	51.20	0	0.00	51.00	20	7,027	0.28%
2021/03/10	0	0.00	1	49.95	50.10	-1	8,052	-0.01%
2021/03/09	2	49.53	5	49.60	49.50	-3	8,093	-0.04%
2021/03/08	2	50.35	1	50.90	49.95	1	8,096	0.01%
2021/03/05	1	49.80	1	49.85	49.95	0	8,098	0.00%
2021/03/03	1	51.60	1	51.40	51.90	0	8,098	0.00%
2021/02/26	1	53.90	0	0.00	53.00	1	8,057	0.01%
2021/02/24	0	0.00	2	55.10	53.90	-2	8,146	-0.02%
2021/02/22	0	0.00	2	57.05	57.30	-2	8,151	-0.02%
2021/02/18	0	0.00	11	53.18	54.00	-11	7,934	-0.14%
2021/02/17	11	52.51	1	54.50	53.20	10	7,932	0.13%
2021/02/05	0	0.00	1	52.70	51.80	-1	7,883	-0.01%
2021/02/04	2	53.20	1	53.50	52.20	1	7,859	0.01%
2021/02/03	3	53.20	2	53.70	53.30	1	7,823	0.01%
2021/02/02	1	53.00	11	52.75	52.90	-10	7,771	-0.13%
2021/02/01	2	51.65	1	52.50	51.40	1	7,737	0.01%
2021/01/29	17	53.02	31	54.23	52.20	-14	7,685	-0.18%
2021/01/28	28	53.44	29	53.01	53.40	-1	7,537	-0.01%
2021/01/27	21	52.53	37	52.41	52.50	-16	7,391	-0.22%
2021/01/26	25	51.44	18	51.46	51.10	7	7,215	0.10%
2021/01/25	42	56.41	24	54.09	54.10	18	7,011	0.26%
2021/01/22	4	55.83	4	54.73	57.90	0	6,417	0.00%
2021/01/18	0	0.00	1	51.50	52.40	-1	5,755	-0.02%
2021/01/15	1	53.50	1.8	53.49	53.40	-0.8	5,758	-0.01%
2021/01/14	3	53.77	1	54.40	54.00	2	5,626	0.04%
2021/01/13	8	53.05	33	53.35	54.00	-25	5,539	-0.45%
2021/01/12	12	52.44	6	51.95	52.00	6	5,405	0.11%
2021/01/11	1	49.55	4	50.15	51.60	-3	5,245	-0.06%
2021/01/08	2	49.08	9	49.52	48.75	-7	5,169	-0.14%
2021/01/07	2	49.75	1	50.10	49.75	1	5,113	0.02%
2021/01/06	1	49.80	0	0.00	49.30	1	5,073	0.02%
2021/01/05	10	51.54	3	51.20	51.50	7	4,950	0.14%
2021/01/04	1	51.50	0	0.00	52.20	1	4,891	0.02%
2020/12/31	0	0.00	1	51.70	50.90	-1	4,803	-0.02%
2020/12/29	6	52.30	11	52.56	51.90	-5	4,740	-0.11%
2020/12/28	1	50.90	9	51.18	51.80	-8	4,581	-0.17%
2020/12/25	3	50.60	15	50.69	50.70	-12	4,467	-0.27%
2020/12/24	6	51.00	0	0.00	51.00	6	4,432	0.14%
2020/12/23	4	51.20	14	51.24	51.20	-10	4,403	-0.23%
2020/12/22	30	50.05	32	50.64	49.65	-2	4,331	-0.05%
2020/12/21	2	50.03	0	0.00	49.20	2	4,222	0.05%
2020/12/18	12	50.01	10	50.60	49.95	2	4,176	0.05%
2020/12/17	10	49.80	12	50.81	49.80	-2	4,147	-0.05%
2020/12/16	7	50.59	4	51.05	50.50	3	4,107	0.07%
2020/12/15	13	50.67	5	52.20	50.40	8	4,083	0.20%
2020/12/11	15	50.62	0	0.00	49.50	15	3,852	0.39%
2020/12/10	3	50.20	1	50.10	50.70	2	3,835	0.05%
2020/12/09	18	51.59	5	51.96	51.70	13	3,743	0.35%
2020/12/08	2	53.95	4	52.70	52.70	-2	3,599	-0.06%
2020/12/07	39	55.45	50	54.94	55.40	-11	3,438	-0.32%
2020/12/04	31	50.13	61	51.65	53.40	-30	2,870	-1.04%
2020/12/03	5	48.55	0	0.00	48.55	5	2,374	0.21%
2020/12/02	5	48.50	5	49.00	48.50	0	2,332	0.00%
2020/12/01	10	48.00	10	47.85	48.00	0	2,300	0.00%
2020/11/30	23	48.22	0	0.00	47.95	23	2,292	1.00%
2020/11/27	20	47.05	0	0.00	47.05	20	2,241	0.89%
2020/11/25	0	0.00	2	46.25	46.05	-2	2,250	-0.09%
2020/11/24	20	47.15	6	47.65	47.00	14	2,210	0.63%
2020/11/23	17	47.27	11	47.90	47.65	6	2,171	0.28%
2020/11/16	0	0.00	11	44.98	45.15	-11	1,890	-0.58%
2020/11/13	1	44.10	0	0.00	44.35	1	1,879	0.05%
2020/11/12	1	43.80	1	43.90	43.80	0	1,883	0.00%
2020/11/11	5	43.90	3	43.80	43.70	2	1,877	0.11%
2020/11/10	5	43.80	0	0.00	43.85	5	1,890	0.26%
2020/11/09	0	0.00	2	43.63	43.60	-2	1,877	-0.11%
2020/11/06	2	42.58	0	0.00	42.50	2	1,872	0.11%
2020/11/05	1	42.00	0	0.00	42.30	1	1,880	0.05%
2020/10/29	1	41.70	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	43.20	0	0.00	42.80	1	2,080	0.05%
2020/10/26	62	44.09	90	43.18	43.35	-28	2,166	-1.29%
2020/10/23	33	43.74	0	0.00	44.10	33	2,143	1.54%
2020/10/21	1	43.60	0	0.00	43.05	1	2,425	0.04%
2020/10/20	2	43.78	83	44.49	43.05	-81	2,688	-3.01%
2020/10/19	83	43.40	0	0.00	44.15	83	2,701	3.07%
2020/09/15	1	45.05	4	45.58	45.40	-3	6,368	-0.05%
2020/09/14	2	43.15	0	0.00	44.00	2	6,492	0.03%
2020/09/03	1	44.80	0	0.00	44.40	1	6,680	0.01%
2020/09/01	0	0.00	1	44.55	44.95	-1	6,706	-0.01%
2020/08/28	1	43.70	0	0.00	43.95	1	6,715	0.01%
2020/08/27	0	0.00	1	44.60	44.20	-1	6,759	-0.01%
2020/08/25	1	44.05	0	0.00	44.40	1	6,849	0.01%
2020/08/19	0	0.00	1	45.20	45.20	-1	6,871	-0.01%
2020/08/12	0	0.00	4	46.55	46.60	-4	6,993	-0.06%
2020/08/10	1	48.60	1	47.25	47.25	0	6,966	0.00%
2020/08/06	1	48.75	0	0.00	47.70	1	6,923	0.01%
2020/08/05	25	48.70	0	0.00	48.60	25	6,887	0.36%
2020/08/03	3	47.15	0	0.00	47.10	3	6,806	0.04%
2020/07/31	4	47.01	0	0.00	47.05	4	6,820	0.06%
2020/07/30	0	0.00	1	47.80	47.80	-1	6,752	-0.01%
2020/07/28	2	46.43	0	0.00	46.20	2	6,658	0.03%
2020/07/27	2	50.20	11	51.74	49.15	-9	6,524	-0.14%
2020/07/24	0	0.00	2	53.85	52.10	-2	6,354	-0.03%
2020/07/23	1	52.80	2	52.30	52.90	-1	6,085	-0.02%
2020/07/22	1	52.50	0	0.00	52.50	1	6,034	0.02%
2020/07/21	90	51.79	117	52.22	53.00	-27	6,100	-0.44%	大賣/
2020/07/20	2	49.80	6	50.28	50.80	-4	6,105	-0.07%
2020/07/17	11	50.21	1	50.80	48.95	10	6,066	0.16%
2020/07/16	2	50.00	16	50.18	50.10	-14	6,051	-0.23%
2020/07/13	30	50.88	12	51.43	51.60	18	5,971	0.30%
2020/07/10	2	50.55	1	50.90	50.80	1	5,933	0.02%
2020/07/09	4	54.80	1	52.90	52.60	3	5,837	0.05%
2020/07/08	24	52.03	28	53.33	54.00	-4	5,663	-0.07%
2020/07/07	5	52.30	1	51.50	51.50	4	5,429	0.07%
2020/07/06	13	54.19	16	54.58	54.00	-3	5,261	-0.06%
2020/07/03	50	54.05	35	53.87	52.80	15	5,033	0.30%
2020/07/02	73	47.88	81	48.71	51.30	-8	4,544	-0.18%
2020/07/01	11	47.54	66	47.30	47.75	-55	4,233	-1.30%
2020/06/30	72	48.06	48	47.60	46.40	24	4,065	0.59%
2020/06/29	30	47.12	30	46.20	46.50	0	3,795	0.00%
2020/06/24	25	45.78	6	45.36	44.80	19	3,484	0.55%
2020/06/23	2	42.78	2	43.08	43.35	0	3,083	0.00%
2020/06/22	1	42.75	0	0.00	42.70	1	2,987	0.03%
2020/06/17	0	0.00	1	41.80	41.70	-1	2,797	-0.04%
2020/06/16	11	41.92	0	0.00	41.90	11	2,819	0.39%
2020/06/12	1.7	41.50	0	0.00	41.65	1.7	2,889	0.06%
2020/06/10	3	44.20	4	44.16	44.20	-1	2,951	-0.03%
2020/06/08	10	45.10	0	0.00	44.90	10	3,017	0.33%
2020/06/01	4	44.60	2	45.13	45.10	2	2,948	0.07%
2020/05/29	1	43.20	0	0.00	43.60	1	2,905	0.03%
2020/05/28	10	43.40	31	44.68	43.35	-21	2,887	-0.73%
2020/05/27	6	43.76	0	0.00	43.85	6	2,902	0.21%
2020/05/26	5	43.74	0	0.00	43.20	5	2,910	0.17%
2020/05/25	0	0.00	1	43.70	43.70	-1	2,915	-0.03%
2020/05/22	0	0.00	2	44.40	43.60	-2	2,934	-0.07%
2020/05/21	2	44.05	4	44.20	43.95	-2	2,875	-0.07%
2020/05/15	2	41.45	0	0.00	41.35	2	2,838	0.07%
2020/05/13	2	42.25	1	42.30	43.70	1	2,869	0.03%
2020/05/11	1	43.45	0	0.00	43.35	1	2,927	0.03%
2020/05/07	21	43.59	0	0.00	43.55	21	2,940	0.71%
2020/05/05	0	0.00	2	43.00	42.80	-2	2,964	-0.07%
2020/04/29	2	43.20	0	0.00	43.20	2	3,039	0.07%
2020/04/24	0	0.00	3	43.32	42.55	-3	3,160	-0.09%
2020/04/23	21	45.60	7	45.52	45.30	14	3,036	0.46%
2020/04/21	0	0.00	1	41.95	41.80	-1	2,950	-0.03%
2020/04/15	0	0.00	8	41.30	41.80	-8	3,291	-0.24%
2020/04/14	5	40.45	0	0.00	41.00	5	3,368	0.15%
2020/04/08	0	0.00	1	40.30	41.20	-1	3,905	-0.03%
2020/04/07	2	38.45	4	38.81	38.80	-2	3,875	-0.05%
2020/04/06	9	36.97	33	37.15	37.45	-24	3,842	-0.62%
2020/04/01	0	0.00	2	36.70	36.65	-2	3,824	-0.05%
2020/03/31	8	36.99	2	36.85	36.30	6	3,870	0.16%
2020/03/30	0	0.00	2	35.20	36.70	-2	3,875	-0.05%
2020/03/27	6	37.11	9	37.77	36.20	-3	3,858	-0.08%
2020/03/26	7	35.79	2	36.35	36.50	5	3,829	0.13%
2020/03/25	20	36.80	7	36.17	36.40	13	3,837	0.34%
2020/03/23	0	0.00	3	32.05	32.15	-3	3,791	-0.08%
2020/03/18	3	33.60	3	33.95	32.35	0	3,768	0.00%
2020/03/17	1	32.90	0	0.00	32.95	1	3,806	0.03%
2020/03/16	1	35.25	0	0.00	32.70	1	3,763	0.03%
2020/03/13	7	34.55	0	0.00	34.55	7	3,676	0.19%
2020/03/12	3	39.50	4	38.95	38.35	-1	3,623	-0.03%
2020/03/10	2	40.30	2	41.10	43.80	0	3,586	0.00%
2020/03/04	0	0.00	2	44.85	45.05	-2	3,633	-0.06%
2020/02/27	0	0.00	2	45.38	44.05	-2	3,588	-0.06%
2020/02/24	0	0.00	1	47.10	46.80	-1	3,538	-0.03%
2020/02/21	0	0.00	3	48.30	47.65	-3	3,525	-0.09%
2020/02/20	0	0.00	1	48.70	48.15	-1	3,499	-0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	2	48.00	8	48.49	48.90	-6	3,514	-0.17%
2020/02/17	7	48.72	4	48.63	48.45	3	3,503	0.09%
2020/02/13	3	50.40	3	50.00	50.00	0	3,453	0.00%
2020/02/12	6	48.53	0	0.00	49.25	6	3,412	0.18%
2020/02/11	1	47.95	1	47.95	48.05	0	3,445	0.00%
2020/02/07	1	47.60	0	0.00	47.15	1	3,447	0.03%
2020/02/05	0	0.00	3	47.35	47.00	-3	3,439	-0.09%
2020/01/31	1	49.75	1	49.60	49.45	0	3,488	0.00%
2020/01/30	1	52.10	10	53.20	52.10	-9	3,523	-0.26%
2020/01/20	3	58.00	4	57.80	57.80	-1	3,613	-0.03%
2020/01/17	15	59.05	4	58.83	58.80	11	3,640	0.30%
2020/01/16	10	59.56	3	59.73	59.10	7	3,717	0.19%
2020/01/15	4	58.70	1	58.80	58.90	3	3,685	0.08%
2020/01/14	23	60.29	8	60.73	59.40	15	3,670	0.41%
2020/01/13	2	59.35	1	59.00	59.50	1	3,550	0.03%
2020/01/10	8	58.70	2	58.50	58.60	6	3,536	0.17%
2020/01/09	11	58.22	13	57.47	58.30	-2	3,463	-0.06%
2020/01/08	18	56.33	17	56.53	55.70	1	3,326	0.03%
2020/01/07	2	57.20	1	57.40	56.10	1	3,239	0.03%
2020/01/06	0	0.00	1	57.80	56.60	-1	3,189	-0.03%
2020/01/03	3	59.97	8	60.38	59.00	-5	3,236	-0.15%
2020/01/02	2	58.35	27	57.26	59.20	-25	3,036	-0.82%
2019/12/31	21	56.53	3	56.30	56.30	18	2,891	0.62%
2019/12/30	0	0.00	1	56.50	56.60	-1	3,005	-0.03%
2019/12/27	0	0.00	2	56.65	56.50	-2	3,048	-0.07%
2019/12/26	7	57.20	6	56.80	56.70	1	3,070	0.03%
2019/12/25	1	55.50	1	56.50	56.50	0	3,056	0.00%
2019/12/24	0	0.00	11	55.48	55.20	-11	3,088	-0.36%
2019/12/20	1	57.10	0	0.00	56.50	1	3,169	0.03%
2019/12/17	0	0.00	1	56.60	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	2	56.50	56.20	-2	4,080	-0.05%
2019/12/13	1	56.20	0	0.00	55.10	1	4,112	0.02%
2019/12/12	41	56.41	5	55.60	55.80	36	4,110	0.88%
2019/12/11	13	54.72	8	55.00	55.00	5	4,047	0.12%
2019/12/09	0	0.00	1	54.60	54.30	-1	4,101	-0.02%
2019/12/05	1	54.30	0	0.00	54.20	1	4,223	0.02%
2019/12/04	0	0.00	1	53.00	52.70	-1	4,295	-0.02%
2019/12/02	0	0.00	60	53.87	53.60	-60	4,322	-1.39%
2019/11/29	27	56.22	21	56.00	55.50	6	4,310	0.14%
2019/11/28	10	56.00	5	56.10	56.00	5	4,278	0.12%
2019/11/27	0	0.00	2	56.20	56.10	-2	4,348	-0.05%
2019/11/26	0	0.00	1	55.80	56.50	-1	4,448	-0.02%
2019/11/22	12	55.25	10	55.63	55.00	2	4,476	0.04%
2019/11/20	5	55.50	5	55.40	55.50	0	4,564	0.00%
2019/11/19	4	55.10	0	0.00	55.10	4	4,634	0.09%
2019/11/18	8	55.43	6	55.88	55.20	2	4,737	0.04%
2019/11/15	16	54.50	16	55.25	55.10	0	4,998	0.00%
2019/11/13	1	55.60	11	55.60	55.40	-10	5,266	-0.19%
2019/11/12	10	54.90	0	0.00	54.90	10	5,298	0.19%
2019/11/11	0	0.00	2	54.70	54.10	-2	5,362	-0.04%
2019/11/08	2	56.00	10	56.70	55.90	-8	5,378	-0.15%
2019/11/06	10	58.60	1	59.10	58.20	9	5,429	0.17%
2019/11/05	21	58.70	0	0.00	58.70	21	5,471	0.38%
2019/10/30	6	60.08	42	59.95	59.50	-36	5,631	-0.64%
2019/10/29	23	60.80	11	58.71	60.00	12	5,586	0.21%
2019/10/28	6	60.40	11	60.38	60.60	-5	5,596	-0.09%
2019/10/25	1	58.60	6	58.60	58.50	-5	5,523	-0.09%
2019/10/24	33	59.13	6	58.75	59.00	27	5,619	0.48%
2019/10/22	0	0.00	5	56.70	56.70	-5	6,112	-0.08%
2019/10/17	0	0.00	9	56.00	56.20	-9	6,114	-0.15%
2019/10/16	5	55.30	6	55.58	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	1	55.70	55.70	-1	6,166	-0.02%
2019/10/14	1	56.20	1	56.00	55.80	0	6,180	0.00%
2019/10/09	13	55.48	8	55.16	55.20	5	6,182	0.08%
2019/10/08	18	58.19	3	58.10	58.10	15	6,080	0.25%
2019/10/07	0	0.00	16	58.78	58.70	-16	6,174	-0.26%
2019/10/04	18	58.76	25	58.74	58.20	-7	6,210	-0.11%
2019/10/03	25	57.56	11	57.97	57.50	14	6,118	0.23%
2019/10/02	19	58.23	8	58.15	58.50	11	6,113	0.18%
2019/10/01	8	58.45	8	58.10	58.30	0	6,158	0.00%
2019/09/27	6	57.70	6	57.55	57.80	0	6,240	0.00%
2019/09/26	3	59.20	3	59.10	59.40	0	6,322	0.00%
2019/09/25	0	0.00	3	59.70	59.60	-3	6,379	-0.05%
2019/09/24	9	60.63	3	59.20	59.20	6	6,395	0.09%
2019/09/23	5	60.70	10	60.77	61.30	-5	6,301	-0.08%
2019/09/20	43	63.03	37	63.17	60.80	6	6,224	0.10%
2019/09/19	16	60.77	40	59.89	61.60	-24	5,795	-0.41%
2019/09/18	15	57.91	22	58.98	57.50	-7	5,619	-0.12%
2019/09/17	23	58.07	2	58.20	58.20	21	5,619	0.37%
2019/09/12	2	58.80	0	0.00	58.20	2	5,644	0.04%
2019/09/11	3	58.50	6	58.68	58.70	-3	5,630	-0.05%
2019/09/09	2	59.15	24	59.86	58.00	-22	5,544	-0.40%
2019/09/06	26	58.98	9	58.97	59.00	17	5,454	0.31%
2019/09/04	1	57.10	0	0.00	57.10	1	5,354	0.02%
2019/08/29	0	0.00	8	57.29	57.00	-8	5,340	-0.15%
2019/08/28	9	55.54	1	55.80	55.50	8	5,235	0.15%
2019/08/22	5	57.50	0	0.00	56.40	5	5,109	0.10%
2019/08/21	0	0.00	3	58.30	57.20	-3	5,041	-0.06%
2019/08/20	30	58.79	22	58.89	58.10	8	4,947	0.16%
2019/08/19	6	55.73	25	55.15	56.10	-19	4,697	-0.40%
2019/08/16	30	54.60	6	56.00	54.10	24	4,616	0.52%
2019/08/14	5	53.30	2	52.40	52.40	3	4,405	0.07%
2019/08/13	5	54.50	0	0.00	53.50	5	4,355	0.11%
2019/08/07	1	56.20	1	56.00	54.00	0	4,232	0.00%
2019/08/06	3	54.77	3	55.07	55.00	0	4,193	0.00%
2019/08/05	2	57.30	2	57.40	56.60	0	4,101	0.00%
2019/08/02	4	60.30	0	0.00	59.00	4	4,055	0.10%
2019/07/31	0	0.00	5	61.80	62.90	-5	3,997	-0.13%
2019/07/30	13	60.51	7	61.44	60.40	6	3,974	0.15%
2019/07/29	9	62.70	8	63.10	63.40	1	3,861	0.03%
2019/07/26	13	62.44	20	62.93	63.50	-7	3,813	-0.18%
2019/07/25	8	62.73	2	61.95	61.50	6	3,734	0.16%
2019/07/24	6	58.43	15	58.13	60.70	-9	3,387	-0.27%
2019/07/23	5	55.20	0	0.00	55.20	5	3,258	0.15%
2019/07/22	5	54.40	5	55.60	56.10	0	3,287	0.00%
2019/07/19	0	0.00	1	54.50	54.00	-1	3,404	-0.03%
2019/07/18	1	53.10	0	0.00	53.20	1	3,432	0.03%
2019/07/16	5	55.60	0	0.00	55.40	5	3,466	0.14%
2019/07/12	1	56.10	1	56.30	56.40	0	3,660	0.00%
2019/07/11	2	56.05	7	57.50	56.80	-5	3,642	-0.14%
2019/07/10	2	54.50	2	54.80	55.30	0	3,519	0.00%
2019/07/08	1	52.80	3	52.83	52.20	-2	3,411	-0.06%
2019/07/05	0	0.00	3	54.40	54.50	-3	3,418	-0.09%
2019/07/04	4	53.70	8	53.29	53.70	-4	3,400	-0.12%
2019/07/03	85	52.44	206	53.10	51.10	-121	3,368	-3.59%	大賣/鉅額交易
2019/07/02	129	51.66	4	51.00	52.00	125	3,268	3.82%	大買/鉅額交易
2019/06/28	1	48.25	1	48.20	48.30	0	3,202	0.00%
2019/06/27	1	49.00	1	48.75	48.60	0	3,217	0.00%
2019/06/26	0	0.00	4	48.26	48.45	-4	3,205	-0.12%
2019/06/25	11	49.85	7	49.04	48.35	4	3,182	0.13%
2019/06/21	4	49.18	4	48.85	47.35	0	2,962	0.00%
2019/06/20	0	0.00	5	48.20	48.40	-5	2,927	-0.17%
2019/06/13	1	47.00	2	46.90	47.05	-1	3,039	-0.03%
2019/06/11	5	47.37	10	47.42	48.55	-5	3,006	-0.17%
2019/06/05	0	0.00	22	44.45	44.00	-22	2,917	-0.75%
2019/06/04	0	0.00	5	44.00	43.70	-5	2,933	-0.17%
2019/05/31	3	44.30	3	44.30	43.90	0	2,969	0.00%
2019/05/30	5	43.98	0	0.00	44.20	5	2,979	0.17%
2019/05/29	45	43.38	20	43.65	43.50	25	3,005	0.83%
2019/05/28	0	0.00	5	42.80	42.80	-5	3,041	-0.16%
2019/05/27	5	41.00	0	0.00	41.25	5	3,089	0.16%
2019/05/21	0	0.00	1	42.90	43.15	-1	3,483	-0.03%
2019/05/17	7	44.74	0	0.00	44.35	7	3,633	0.19%
2019/05/13	3	47.10	3	45.90	45.85	0	3,687	0.00%
2019/05/09	1	47.65	0	0.00	46.65	1	3,687	0.03%
2019/05/06	4	50.23	3	49.95	49.95	1	3,669	0.03%
2019/05/03	0	0.00	4	51.10	51.40	-4	3,649	-0.11%
2019/05/02	1	50.90	9	52.10	50.70	-8	3,654	-0.22%
2019/04/30	3	50.80	0	0.00	50.90	3	3,629	0.08%
2019/04/29	9	51.70	0	0.00	49.55	9	3,696	0.24%
2019/04/26	2	49.90	3	50.13	50.50	-1	3,621	-0.03%
2019/04/25	1	50.20	1	50.40	50.60	0	3,583	0.00%
2019/04/24	1	49.40	2	49.00	48.60	-1	3,463	-0.03%
2019/04/23	1	47.75	0	0.00	47.85	1	3,476	0.03%
2019/04/22	2	49.40	1	50.30	49.05	1	3,485	0.03%
2019/04/19	0	0.00	10	49.24	49.80	-10	3,458	-0.29%
2019/04/18	5	48.34	2	48.50	47.75	3	3,312	0.09%
2019/04/16	0	0.00	2	47.35	47.05	-2	3,235	-0.06%
2019/04/11	3	47.35	0	0.00	46.65	3	3,285	0.09%
2019/04/10	0	0.00	5	47.60	47.40	-5	3,284	-0.15%
2019/04/09	10	46.60	15	47.16	46.70	-5	3,271	-0.15%
2019/04/03	0	0.00	1	45.55	45.60	-1	3,397	-0.03%
2019/04/02	5	45.60	5	46.15	45.80	0	3,448	0.00%
2019/04/01	1	44.80	5	44.45	44.45	-4	3,397	-0.12%
2019/03/26	0	0.00	2	44.10	44.10	-2	3,439	-0.06%
2019/03/21	1	45.35	9	45.40	45.80	-8	3,419	-0.23%
2019/03/20	2	47.00	7	46.74	46.25	-5	3,405	-0.15%
2019/03/19	4	46.35	28	45.56	46.40	-24	3,401	-0.71%
2019/03/18	1	44.95	0	0.00	44.85	1	3,357	0.03%
2019/03/13	15	44.43	6	44.92	44.65	9	3,399	0.26%
2019/03/11	14	44.38	0	0.00	43.75	14	3,458	0.40%
2019/03/08	4	43.24	4	43.50	43.80	0	3,525	0.00%
2019/03/06	11	45.11	0	0.00	44.20	11	3,639	0.30%
2019/03/05	5	44.85	0	0.00	44.85	5	3,708	0.13%
2019/03/04	2	45.10	4	44.90	44.90	-2	3,854	-0.05%
2019/02/27	0	0.00	1	46.55	45.95	-1	3,874	-0.03%
2019/02/26	13	48.60	12	49.30	48.00	1	3,834	0.03%
2019/02/25	2	47.90	2	47.85	47.85	0	3,907	0.00%
2019/02/22	4	48.60	1	48.60	48.00	3	3,955	0.08%
2019/02/21	5	48.51	2	48.65	48.65	3	4,044	0.07%
2019/02/20	12	50.08	4	51.40	48.30	8	4,041	0.20%
2019/02/19	0	0.00	3	45.90	48.85	-3	3,713	-0.08%
2019/02/18	2	44.25	0	0.00	44.45	2	3,564	0.06%
2019/02/15	2	43.85	1	43.35	43.30	1	3,522	0.03%
2019/02/12	0	0.00	1	44.00	43.35	-1	3,456	-0.03%
2019/01/28	1	44.35	0	0.00	44.40	1	3,505	0.03%
2019/01/24	1	43.80	3	43.75	43.65	-2	3,590	-0.06%
2019/01/23	0	0.00	2	43.60	43.15	-2	3,634	-0.06%
2019/01/22	0	0.00	2	43.45	43.35	-2	3,669	-0.05%
2019/01/21	4	44.45	1	44.00	44.50	3	3,757	0.08%
2019/01/17	0	0.00	1	43.30	42.25	-1	3,816	-0.03%
2019/01/16	1	43.00	2	43.55	43.00	-1	3,925	-0.03%
2019/01/15	2	42.88	0	0.00	43.20	2	3,927	0.05%
2019/01/09	0	0.00	5	41.70	42.00	-5	3,830	-0.13%
2019/01/08	5	40.25	2	41.20	41.10	3	3,839	0.08%
2019/01/03	2	40.65	2	40.95	40.65	0	3,914	0.00%
2018/12/26	3	42.32	4	43.90	41.00	-1	4,045	-0.02%
2018/12/25	2	42.10	0	0.00	42.25	2	3,913	0.05%
2018/12/24	0	0.00	2	39.65	41.20	-2	3,875	-0.05%
2018/12/22	1	39.10	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.45	0	0.00	39.10	1	3,897	0.03%
2018/12/17	1	41.30	1	41.45	41.45	0	4,058	0.00%
2018/12/12	0	0.00	5	41.35	41.50	-5	4,166	-0.12%
2018/12/07	5	40.10	0	0.00	39.90	5	4,211	0.12%
2018/12/03	0	0.00	5	42.05	42.00	-5	4,711	-0.11%
2018/11/30	0	0.00	6	40.91	40.90	-6	4,696	-0.13%
2018/11/29	11	41.48	0	0.00	41.00	11	4,804	0.23%
2018/11/28	1	39.15	2	39.70	40.15	-1	5,009	-0.02%
2018/11/27	7	38.29	7	38.61	39.10	0	5,358	0.00%
2018/11/22	4	37.35	0	0.00	36.10	4	5,414	0.07%
2018/11/21	0	0.00	6	36.60	36.95	-6	5,308	-0.11%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/19	6	36.75	1	35.20	37.25	5	5,169	0.10%
2018/11/15	0	0.00	2	32.75	33.25	-2	5,152	-0.04%
2018/11/14	1	32.90	0	0.00	32.35	1	5,172	0.02%
2018/11/07	7	33.36	11	33.20	33.40	-4	5,364	-0.07%
2018/11/02	5	33.75	2	34.70	33.75	3	5,406	0.06%
2018/10/31	10	31.85	0	0.00	32.00	10	5,331	0.19%
2018/10/30	1	29.60	1	28.40	30.40	0	5,274	0.00%
2018/10/29	1	29.90	1	30.10	29.60	0	5,226	0.00%
2018/10/24	0	0.00	10	37.86	36.00	-10	5,014	-0.20%
2018/10/19	2	41.40	0	0.00	40.80	2	4,962	0.04%
2018/10/17	0	0.00	1	41.85	41.65	-1	4,936	-0.02%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	1	43.00	1	43.20	43.00	0	4,970	0.00%
2018/10/08	1	45.70	0	0.00	45.70	1	4,961	0.02%
2018/10/05	10	48.78	8	47.05	45.00	2	5,005	0.04%
2018/10/03	4	51.15	5	51.00	50.50	-1	4,879	-0.02%
2018/10/02	1	54.40	0	0.00	53.20	1	4,850	0.02%
2018/09/27	6	55.90	0	0.00	55.20	6	4,844	0.12%
2018/09/25	14	57.90	0	0.00	57.90	14	4,866	0.29%
2018/09/21	9	57.56	3	57.93	58.50	6	4,855	0.12%
2018/09/20	1	65.90	14	65.93	60.20	-13	4,731	-0.27%
2018/09/18	3	66.83	0.3	67.00	67.50	2.7	4,608	0.06%
2018/09/17	1	64.10	2	66.90	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	7	65.24	65.60	-7	4,546	-0.15%
2018/09/13	1	64.30	0	0.00	64.30	1	4,525	0.02%
2018/09/12	8	68.19	13	65.50	64.70	-5	4,494	-0.11%
2018/09/11	14	67.63	9	68.07	68.40	5	4,384	0.11%
2018/09/10	3	68.80	10	68.98	70.50	-7	4,312	-0.16%
2018/09/07	12	69.35	4	69.73	69.90	8	4,199	0.19%
2018/09/06	2	67.80	0	0.00	67.80	2	3,989	0.05%
2018/09/05	5	68.72	1	69.00	68.50	4	3,943	0.10%
2018/09/04	5	71.28	29	70.49	67.50	-24	3,797	-0.63%
2018/09/03	34	71.54	38	72.83	69.50	-4	3,528	-0.11%
2018/08/31	15	67.13	5.1	68.66	71.60	9.9	3,104	0.32%
2018/08/30	0	0.00	15	65.50	65.10	-15	2,952	-0.51%
2018/08/29	0	0.00	1	63.80	64.40	-1	2,955	-0.03%
2018/08/28	1	62.10	8	63.00	62.00	-7	2,993	-0.23%
2018/08/24	8	64.10	0	0.00	64.00	8	3,033	0.26%
2018/08/22	15	64.30	0	0.00	63.00	15	2,979	0.50%
2018/08/21	0	0.00	18	63.02	63.00	-18	2,969	-0.61%
2018/08/20	6	61.87	5	62.90	63.00	1	2,982	0.03%
2018/08/17	2	62.20	0	0.00	62.00	2	3,034	0.07%
2018/08/16	0	0.00	1	61.90	62.50	-1	3,013	-0.03%
2018/08/15	1	60.00	0	0.00	61.00	1	2,975	0.03%
2018/08/14	8	59.23	4	60.50	61.00	4	2,934	0.14%
2018/08/09	0	0.00	7	59.79	59.10	-7	2,820	-0.25%
2018/08/08	0	0.00	5	60.50	61.50	-5	2,780	-0.18%
2018/08/07	1	59.50	0	0.00	58.90	1	2,726	0.04%
2018/08/02	5	60.30	0	0.00	59.90	5	2,774	0.18%
2018/07/31	7	60.44	0	0.00	60.00	7	2,849	0.25%
2018/07/30	2	62.25	1	63.90	61.80	1	2,872	0.03%
2018/07/25	0	0.00	10	66.50	65.00	-10	3,045	-0.33%
2018/07/24	15	66.74	1	66.10	66.10	14	3,197	0.44%
2018/07/23	0	0.00	6	65.95	66.70	-6	3,327	-0.18%
2018/07/20	5	67.40	7	66.59	67.30	-2	3,361	-0.06%
2018/07/19	6	65.00	0	0.00	65.00	6	3,421	0.18%
2018/07/18	0	0.00	1	66.40	66.40	-1	3,464	-0.03%
2018/07/17	2	67.70	0	0.00	66.50	2	3,454	0.06%
2018/07/13	0	0.00	5.8	67.40	67.10	-5.8	3,460	-0.17%
2018/07/12	1	64.10	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	0.5	63.00	63.40	-0.5	3,414	-0.01%
2018/07/06	1	64.30	0	0.00	61.60	1	3,455	0.03%
2018/07/05	4	62.95	4	63.20	62.70	0	3,588	0.00%
2018/07/04	10	62.55	27	62.51	62.90	-17	3,656	-0.46%
2018/07/03	0.1	60.10	0	0.00	60.10	0.1	3,597	0.00%
2018/06/29	1	60.50	0	0.00	59.80	1	3,624	0.03%
2018/06/26	0	0.00	1	62.10	62.20	-1	3,638	-0.03%
2018/06/25	4	60.70	0	0.00	60.70	4	3,676	0.11%
2018/06/22	0	0.00	10	61.60	61.10	-10	3,733	-0.27%
2018/06/21	0	0.00	3	61.37	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	0	0.00	2	61.15	61.10	-2	3,938	-0.05%
2018/06/14	0.5	61.80	0	0.00	61.80	0.5	4,076	0.01%
2018/06/12	3	61.87	0	0.00	61.60	3	4,273	0.07%
2018/06/08	0	0.00	2	63.70	63.50	-2	4,410	-0.05%
2018/06/06	1	64.90	1	65.20	64.00	0	4,744	0.00%
2018/06/05	12	64.86	9	66.72	64.60	3	4,821	0.06%
2018/06/04	2	63.30	1	64.00	63.30	1	4,947	0.02%
2018/06/01	6	64.28	9	65.61	64.30	-3	5,148	-0.06%
2018/05/31	3	62.33	0	0.00	63.40	3	5,726	0.05%
2018/05/30	2	62.35	2	62.70	62.30	0	6,196	0.00%
2018/05/29	4	64.50	5	64.00	63.80	-1	6,348	-0.02%
2018/05/28	2	64.45	2	64.20	64.00	0	6,402	0.00%
2018/05/25	23	64.89	17	64.39	66.10	6	6,506	0.09%
2018/05/24	8	61.90	0	0.00	63.00	8	6,547	0.12%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/18	2	62.50	0	0.00	62.50	2	7,111	0.03%
2018/05/17	1	65.30	2.2	65.29	64.50	-1.2	7,297	-0.02%
2018/05/16	1	65.70	0	0.00	66.00	1	7,551	0.01%
2018/05/14	1	66.30	0	0.00	66.50	1	7,920	0.01%
2018/05/11	0	0.00	3	68.20	65.50	-3	8,085	-0.04%
2018/05/10	2	67.00	2	67.20	67.50	0	8,198	0.00%
2018/05/09	2	65.95	2	65.95	66.30	0	8,402	0.00%
2018/05/08	2	66.50	4	67.10	67.40	-2	8,699	-0.02%
2018/05/07	6	68.88	1	68.90	68.10	5	8,877	0.06%
2018/05/04	0	0.00	9	67.88	66.50	-9	9,589	-0.09%
2018/05/02	4	67.25	7	67.89	66.60	-3	10,875	-0.03%
2018/04/30	32	65.83	34	65.71	67.00	-2	11,082	-0.02%
2018/04/27	1	58.40	2	58.45	62.00	-1	10,952	-0.01%
2018/04/26	5	59.80	5	60.60	59.70	0	10,891	0.00%
2018/04/25	1	59.90	0	0.00	60.00	1	10,922	0.01%
2018/04/24	5	65.20	0	0.00	65.10	5	10,906	0.05%
2018/04/23	2	66.50	0	0.00	67.00	2	10,954	0.02%
2018/04/19	1	68.40	0	0.00	68.80	1	11,216	0.01%
2018/04/17	1	66.70	1	67.10	66.40	0	11,212	0.00%
2018/04/16	6	66.78	8	66.01	66.80	-2	11,251	-0.02%
2018/04/13	1	65.40	0	0.00	65.00	1	11,315	0.01%
2018/04/12	2	66.40	0	0.00	66.00	2	11,398	0.02%
2018/04/11	0	0.00	6	68.42	65.70	-6	11,398	-0.05%
2018/04/10	39	71.64	15	72.22	70.00	24	11,276	0.21%
2018/04/09	2	70.60	2	70.30	70.20	0	11,241	0.00%
2018/04/03	0	0.00	22	69.50	70.10	-22	11,266	-0.20%
2018/04/02	7	69.97	6	70.17	70.00	1	11,248	0.01%
2018/03/31	9	69.72	21	69.59	69.40	-12	11,250	-0.11%
2018/03/30	14	69.84	9	70.11	69.70	5	11,285	0.04%
2018/03/29	25	69.39	10	69.70	69.40	15	11,386	0.13%
2018/03/28	4	70.43	5	69.10	69.30	-1	11,411	-0.01%
2018/03/27	21	71.30	8	71.34	70.90	13	11,389	0.11%
2018/03/26	4	70.70	4	70.10	69.50	0	11,401	0.00%
2018/03/23	5	69.98	3	69.70	71.00	2	11,432	0.02%
2018/03/22	14	73.51	52	72.73	72.00	-38	11,569	-0.33%
2018/03/21	55	75.65	28	74.98	73.50	27	11,517	0.23%
2018/03/20	14	74.17	14	74.09	74.00	0	11,444	0.00%
2018/03/19	23	73.97	18	73.56	73.80	5	11,444	0.04%
2018/03/16	5	72.80	6	72.00	71.70	-1	11,405	-0.01%
2018/03/15	12	72.67	5	72.66	73.00	7	11,464	0.06%
2018/03/14	13	72.05	102	72.40	72.60	-89	11,486	-0.77%	大賣/
2018/03/13	105	72.70	9	72.52	73.20	96	11,526	0.83%	大買/
2018/03/12	9	70.59	8	69.88	69.10	1	11,502	0.01%
2018/03/09	4	72.53	4	72.80	71.00	0	11,640	0.00%
2018/03/08	4	75.83	7	75.90	74.60	-3	11,780	-0.03%
2018/03/07	7	76.10	8	76.45	73.80	-1	11,676	-0.01%
2018/03/06	32	79.07	22	79.01	77.50	10	11,716	0.09%
2018/03/05	26	73.25	64	73.73	75.40	-38	11,460	-0.33%
2018/03/02	7	68.14	20	68.59	68.60	-13	11,349	-0.11%
2018/03/01	8	66.59	4	66.85	66.70	4	11,392	0.04%
2018/02/27	1	68.50	32	67.17	67.90	-31	11,572	-0.27%
2018/02/26	10	67.60	86	67.34	66.20	-76	11,445	-0.66%
2018/02/23	74	70.17	11	69.40	68.60	63	11,346	0.56%
2018/02/22	40	69.35	1	69.00	68.80	39	11,322	0.34%
2018/02/21	33	71.12	12	71.59	71.10	21	11,333	0.19%
2018/02/12	6	66.93	1	68.70	66.20	5	11,211	0.04%
2018/02/09	24	67.82	4	68.05	68.20	20	11,239	0.18%
2018/02/08	20	71.62	8	70.16	69.10	12	11,150	0.11%
2018/02/07	3	72.43	13	74.62	74.90	-10	10,986	-0.09%
2018/02/06	7	69.84	72	68.78	68.10	-65	10,953	-0.59%
2018/02/05	14	73.69	45	74.38	74.00	-31	10,852	-0.29%
2018/02/02	50	78.93	21	78.90	78.10	29	10,763	0.27%
2018/02/01	37	80.24	30	79.19	77.90	7	10,709	0.07%
2018/01/31	54	79.09	34	79.35	81.80	20	10,660	0.19%
2018/01/30	30	80.51	4	81.00	79.80	26	10,623	0.24%
2018/01/29	70	80.13	116	80.06	82.80	-46	10,536	-0.44%	大賣/
2018/01/26	233	72.02	191	73.93	75.90	42	9,824	0.43%	大買/大賣/
2018/01/25	240	70.32	255	72.03	69.00	-15	9,269	-0.16%	大買/大賣/
2018/01/24	159	64.50	140	65.30	68.30	19	8,504	0.22%	大買/大賣/
2018/01/23	18	62.65	42	63.20	62.10	-24	8,168	-0.29%
2018/01/22	53	63.36	4	63.50	63.50	49	8,143	0.60%
2018/01/19	0	0.00	45	62.69	61.70	-45	8,102	-0.56%
2018/01/18	10	63.50	27	63.54	63.50	-17	8,028	-0.21%
2018/01/17	11	62.98	15	63.89	62.70	-4	7,988	-0.05%
2018/01/16	21	62.29	19	62.98	63.50	2	7,915	0.03%
2018/01/15	16	59.64	16	59.36	60.80	0	7,863	0.00%
2018/01/12	50	57.00	1	56.60	57.20	49	7,865	0.62%
2018/01/11	1	55.30	25	54.74	54.70	-24	7,853	-0.31%
2018/01/10	5	56.00	0	0.00	56.00	5	7,798	0.06%
2018/01/05	0	0.00	5	59.10	58.50	-5	7,547	-0.07%
2018/01/03	5	59.60	15	59.44	60.30	-10	7,503	-0.13%
2018/01/02	3	57.00	8	56.60	57.30	-5	7,443	-0.07%