智原 (3035)-國泰-松江券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	14.3	291.20	8	289.06	289.00	6.3	9,974	0.06%
2024/05/02	16.1	291.66	12.1	288.83	288.50	4	10,181	0.04%
2024/04/30	21.1	295.81	14	297.43	294.00	7.1	10,399	0.07%
2024/04/29	27.3	299.35	28	302.80	297.50	-0.7	10,499	-0.01%
2024/04/26	37.3	291.81	38	294.39	295.50	-0.7	10,648	-0.01%
2024/04/25	29	283.38	22.3	282.07	279.00	6.7	10,729	0.06%
2024/04/24	34.7	295.90	19	295.24	294.50	15.7	10,820	0.14%
2024/04/23	15.7	290.46	17.3	292.57	295.00	-1.5	11,021	-0.01%
2024/04/22	10.5	298.63	14.1	295.61	290.00	-3.5	11,541	-0.03%
2024/04/19	19.7	310.35	6.3	309.48	306.00	13.3	11,660	0.11%
2024/04/18	11.3	320.32	11	319.50	322.00	0.3	12,058	0.00%
2024/04/17	7.3	317.36	7	316.86	314.00	0.3	12,758	0.00%
2024/04/16	27.6	312.87	28	311.58	313.00	-0.4	12,920	0.00%
2024/04/15	11.8	315.89	4.8	318.13	312.50	7	13,093	0.05%
2024/04/12	7.1	318.52	7.7	318.61	323.00	-0.6	13,337	0.00%
2024/04/11	5	325.22	4	321.25	318.50	1	13,637	0.01%
2024/04/10	18.1	330.10	17	329.79	329.00	1.1	13,758	0.01%
2024/04/09	17.4	333.68	2	333.25	329.00	15.4	14,098	0.11%
2024/04/08	20.8	339.20	14	338.32	338.00	6.8	14,140	0.05%
2024/04/03	3.4	341.23	5	340.70	345.00	-1.7	14,171	-0.01%
2024/04/02	8.4	349.21	6.1	349.26	347.50	2.3	14,312	0.02%
2024/04/01	4.8	348.92	7.1	351.23	349.00	-2.3	14,392	-0.02%
2024/03/29	4.4	345.64	5.3	345.53	344.00	-0.8	14,472	-0.01%
2024/03/28	0.2	338.50	1	340.43	334.50	-0.8	14,504	-0.01%
2024/03/27	2.1	340.10	25	339.98	338.00	-22.9	14,643	-0.16%
2024/03/26	20.4	341.18	7	347.42	339.50	13.4	14,942	0.09%
2024/03/25	14.1	354.73	6.3	354.40	349.00	7.8	15,108	0.05%
2024/03/22	22.8	350.03	19	351.18	351.50	3.8	15,234	0.02%
2024/03/21	29.1	346.69	23.2	349.42	345.50	5.9	15,435	0.04%
2024/03/20	1.1	348.14	2.8	349.63	347.50	-1.7	15,647	-0.01%
2024/03/19	16.6	352.46	10	350.50	350.00	6.6	15,930	0.04%
2024/03/18	15.2	352.53	11	356.00	359.00	4.2	16,292	0.03%
2024/03/15	11.3	362.03	12.1	355.63	354.50	-0.8	16,844	0.00%
2024/03/14	16.3	360.20	28.5	355.48	362.00	-12.2	16,946	-0.07%
2024/03/13	16	349.69	7.1	350.66	345.00	8.9	17,056	0.05%
2024/03/12	31.2	365.34	22	362.57	361.50	9.2	17,194	0.05%
2024/03/11	14.4	365.62	7.2	371.93	363.00	7.2	17,407	0.04%
2024/03/08	24.3	372.54	12.1	371.76	362.50	12.2	17,626	0.07%
2024/03/07	24.8	381.81	6.1	378.99	375.00	18.7	17,877	0.10%
2024/03/06	49.7	389.71	37.4	388.73	392.00	12.3	18,100	0.07%
2024/03/05	33.3	405.05	17.1	407.22	401.00	16.2	18,356	0.09%
2024/03/04	14.3	407.24	28.8	407.22	403.00	-14.6	18,934	-0.08%
2024/03/01	30	398.54	41.8	398.60	398.50	-11.8	19,232	-0.06%
2024/02/29	16.6	389.10	36	389.42	387.00	-19.4	19,198	-0.10%
2024/02/27	17.8	383.54	14.2	385.13	382.00	3.6	19,253	0.02%
2024/02/26	20.8	381.87	11.1	381.28	380.00	9.7	19,419	0.05%
2024/02/23	13.5	388.73	13.3	389.11	386.00	0.2	19,620	0.00%
2024/02/22	45.3	386.65	36.3	385.99	382.00	9.1	19,604	0.05%
2024/02/21	122.7	386.06	66.1	384.19	380.00	56.7	19,883	0.29%	大買/
2024/02/20	39.6	409.17	25.1	411.80	400.00	14.6	19,888	0.07%
2024/02/19	70.2	425.94	37	425.73	415.00	33.2	19,708	0.17%
2024/02/16	36.3	448.01	13.3	447.71	441.50	22.9	19,710	0.12%
2024/02/15	62.9	445.60	55.7	448.73	455.00	7.3	19,626	0.04%
2024/02/05	9.2	421.62	7.1	419.25	418.00	2.1	19,452	0.01%
2024/02/02	21.2	425.49	31.9	425.16	421.00	-10.7	19,498	-0.05%
2024/02/01	17.1	415.96	19.9	421.13	411.00	-2.8	19,353	-0.01%
2024/01/31	22.6	420.92	12.1	420.06	416.50	10.5	19,344	0.05%
2024/01/30	15	426.97	21	425.46	430.00	-6	19,350	-0.03%
2024/01/29	40	421.39	32	419.80	420.50	8	19,371	0.04%
2024/01/26	41.4	428.51	43.2	428.64	422.00	-1.8	19,472	-0.01%
2024/01/25	8	433.88	11.5	436.96	439.50	-3.5	19,553	-0.02%
2024/01/24	18.6	427.06	32.6	425.90	429.00	-14	19,605	-0.07%
2024/01/23	28.2	440.90	26	441.80	437.00	2.2	19,739	0.01%
2024/01/22	18.1	441.39	28.3	442.00	448.00	-10.2	19,787	-0.05%
2024/01/19	51.5	435.42	66.8	435.29	430.00	-15.4	19,771	-0.08%
2024/01/18	58.4	426.68	56.7	421.53	423.50	1.7	19,624	0.01%
2024/01/17	71	432.35	73.2	433.51	428.00	-2.2	19,804	-0.01%
2024/01/16	95.7	427.83	127.8	429.65	429.50	-32.1	19,718	-0.16%	大賣/
2024/01/15	46.2	418.64	32.5	418.50	411.50	13.7	19,409	0.07%
2024/01/12	82.4	424.23	80.4	423.57	421.50	1.9	19,403	0.01%
2024/01/11	55.5	401.85	90.1	406.22	422.50	-34.6	19,203	-0.18%
2024/01/10	23.2	382.64	29.5	382.52	387.00	-6.3	18,815	-0.03%
2024/01/09	44.2	380.47	42	381.00	375.50	2.1	19,198	0.01%
2024/01/08	59	384.71	60.3	383.68	377.00	-1.3	19,208	-0.01%
2024/01/05	31.4	380.26	48.2	380.47	384.00	-16.9	19,186	-0.09%
2024/01/04	36.1	370.78	33.5	368.22	372.00	2.7	19,117	0.01%
2024/01/03	29.2	368.61	59.1	366.64	373.00	-29.9	19,381	-0.15%
2024/01/02	9	354.00	8.1	356.70	360.00	1	19,188	0.01%
2023/12/29	4.2	354.68	8.1	355.32	357.00	-3.8	19,396	-0.02%
2023/12/28	48.5	356.49	42.1	356.62	354.50	6.4	19,425	0.03%
2023/12/27	14	361.07	50.1	359.83	362.50	-36	19,385	-0.19%
2023/12/26	10	361.75	12.2	362.21	361.00	-2.1	19,483	-0.01%
2023/12/25	9.4	358.10	6	358.42	357.00	3.4	19,539	0.02%
2023/12/22	18	356.64	26	357.02	358.00	-8	19,741	-0.04%
2023/12/21	58.8	353.79	17	352.47	350.50	41.8	19,791	0.21%
2023/12/20	45.3	369.20	38.1	369.12	365.50	7.2	19,736	0.04%
2023/12/19	26	368.28	37	371.83	373.50	-11	19,880	-0.06%
2023/12/18	11.1	367.89	22.2	369.12	367.00	-11.1	20,079	-0.06%
2023/12/15	40.2	365.96	58.9	365.47	361.00	-18.8	20,106	-0.09%
2023/12/14	44.2	370.88	35.1	370.44	369.00	9.1	20,167	0.04%
2023/12/13	91.7	372.63	67	373.34	368.00	24.6	20,049	0.12%
2023/12/12	51.1	378.75	67	378.12	382.50	-15.9	20,136	-0.08%
2023/12/11	68.2	368.05	40.2	366.55	361.50	28	19,961	0.14%
2023/12/08	25.6	364.89	41.1	366.72	370.00	-15.6	20,159	-0.08%
2023/12/07	31.7	359.39	17	361.82	357.50	14.7	20,283	0.07%
2023/12/06	90.3	370.36	79.2	367.44	361.50	11.1	20,444	0.05%
2023/12/05	67.2	366.08	56.4	367.85	363.50	10.8	20,557	0.05%
2023/12/04	49.9	384.71	21.4	382.65	380.00	28.4	20,635	0.14%
2023/12/01	43.1	384.99	47.3	389.29	391.00	-4.2	20,733	-0.02%
2023/11/30	44.9	381.31	54.7	382.40	385.50	-9.8	20,695	-0.05%
2023/11/29	68.1	369.41	103.7	371.00	380.00	-35.6	20,458	-0.17%	大賣/
2023/11/28	16	352.72	56.8	353.51	361.00	-40.8	20,092	-0.20%
2023/11/27	44.1	336.80	25	332.88	331.00	19.1	19,840	0.10%
2023/11/24	70.1	340.98	90.1	342.10	344.00	-19.9	20,119	-0.10%
2023/11/23	58.5	336.88	138	336.15	336.00	-79.5	20,142	-0.39%	大賣/
2023/11/22	34	349.54	33.1	349.66	346.00	0.9	20,082	0.00%
2023/11/21	87.3	343.90	97	343.55	342.50	-9.7	20,170	-0.05%
2023/11/20	158.8	350.48	94.6	351.28	345.00	64.2	20,428	0.31%	大買/
2023/11/17	102	339.50	125.3	341.99	351.00	-23.3	20,281	-0.12%	大買/大賣/
2023/11/16	5.3	318.94	6.1	319.98	319.50	-0.8	20,030	0.00%
2023/11/15	43.2	329.67	30.1	325.33	320.50	13.1	20,265	0.06%
2023/11/14	12.1	333.22	18.1	334.60	331.00	-6	20,648	-0.03%
2023/11/13	12.1	331.60	16.3	334.43	334.00	-4.2	21,080	-0.02%
2023/11/10	40.2	327.64	36	330.25	323.50	4.2	21,400	0.02%
2023/11/09	11.2	330.46	14.2	331.09	333.50	-3	21,561	-0.01%
2023/11/08	20.2	333.17	26.2	332.89	335.50	-6	21,750	-0.03%
2023/11/07	18.1	326.51	15	326.93	328.50	3.1	21,883	0.01%
2023/11/06	120.2	331.97	30.1	330.62	332.00	90.1	21,808	0.41%	大買/
2023/11/03	22	325.05	23.1	325.15	322.00	-1.1	21,652	-0.01%
2023/11/02	26.1	316.51	37.2	316.89	324.00	-11.1	21,438	-0.05%
2023/11/01	47	305.25	32	303.14	302.50	14.9	21,213	0.07%
2023/10/31	72.5	318.57	58	314.09	302.00	14.5	21,011	0.07%
2023/10/30	5	317.65	8.1	319.55	326.00	-3.1	20,706	-0.01%
2023/10/27	13.2	313.26	12.2	311.46	308.50	1.1	20,545	0.01%
2023/10/26	18	318.97	15	320.83	318.00	3	20,428	0.01%
2023/10/25	53.3	330.88	109.1	332.90	325.00	-55.8	20,272	-0.28%	大賣/
2023/10/24	26.1	337.87	25.1	338.30	339.50	1.1	20,005	0.01%
2023/10/23	44.1	334.78	24.4	337.23	338.50	19.7	19,784	0.10%
2023/10/20	41.5	336.44	45.1	335.14	334.50	-3.7	19,531	-0.02%
2023/10/19	37.5	342.67	79.4	337.97	343.00	-41.9	19,944	-0.21%
2023/10/18	24.4	350.39	35.1	351.12	351.00	-10.7	20,269	-0.05%
2023/10/17	170.1	360.54	64.8	359.16	352.50	105.3	20,249	0.52%	大買/鉅額交易
2023/10/16	15.5	344.06	43.1	343.68	350.00	-27.6	20,262	-0.14%
2023/10/13	33.1	337.77	34	339.31	343.00	-0.9	20,547	0.00%
2023/10/12	21.1	339.38	20.5	340.55	345.00	0.6	20,918	0.00%
2023/10/11	39.2	336.67	48	336.01	331.00	-8.9	21,100	-0.04%
2023/10/06	18	318.67	26.6	319.89	323.00	-8.6	21,221	-0.04%
2023/10/05	54.3	315.53	61.2	317.59	321.00	-7	21,269	-0.03%
2023/10/04	12.2	301.16	13.1	301.34	303.00	-0.9	21,347	0.00%
2023/10/03	29.3	305.72	25.2	306.86	304.00	4.1	21,588	0.02%
2023/10/02	12.1	313.40	22.1	314.63	312.50	-10	21,981	-0.05%
2023/09/28	36.1	310.14	31	307.16	306.00	5.1	22,153	0.02%
2023/09/27	40.2	301.47	40	302.70	306.00	0.2	22,691	0.00%
2023/09/26	31	308.87	26.3	306.26	303.00	4.8	22,997	0.02%
2023/09/25	30.1	309.47	29.1	312.79	309.50	1	23,198	0.00%
2023/09/22	53.8	300.38	49	300.41	304.50	4.8	23,162	0.02%
2023/09/21	66.4	304.59	68.2	302.18	298.00	-1.8	23,315	-0.01%
2023/09/20	52.4	321.24	49	318.58	315.50	3.4	23,080	0.01%
2023/09/19	74.3	329.28	68	329.48	322.50	6.2	23,122	0.03%
2023/09/18	25.4	341.92	34.2	341.78	344.50	-8.8	23,117	-0.04%
2023/09/15	116.9	350.32	93.6	347.29	338.00	23.3	23,086	0.10%	大買/
2023/09/14	96.8	355.48	102.4	354.68	356.50	-5.7	22,723	-0.02%	大賣/
2023/09/13	51.2	340.44	56.2	333.68	348.00	-5	22,482	-0.02%
2023/09/12	46.9	340.63	128.2	328.74	325.50	-81.3	22,316	-0.36%	大賣/
2023/09/11	80.4	349.03	198.2	347.69	346.50	-117.7	22,193	-0.53%	大賣/鉅額交易
2023/09/08	55.7	360.86	63.5	358.98	360.00	-7.8	21,987	-0.04%
2023/09/07	92.5	367.66	82	367.04	369.50	10.5	21,976	0.05%
2023/09/06	64.8	362.41	131.6	365.02	367.00	-66.7	21,685	-0.31%	大賣/
2023/09/05	138.6	353.81	55.3	349.55	357.00	83.3	21,301	0.39%	大買/
2023/09/04	11.3	342.72	87.1	342.45	345.00	-75.8	21,044	-0.36%
2023/09/01	61.2	346.68	59.5	346.36	335.00	1.7	20,849	0.01%
2023/08/31	36.6	344.36	31.3	344.87	345.00	5.3	20,501	0.03%
2023/08/30	73.4	347.81	83.1	347.28	342.00	-9.8	20,321	-0.05%
2023/08/29	20.3	336.10	19.3	335.15	335.50	1.1	19,928	0.01%
2023/08/28	14.2	330.09	14.5	332.30	335.00	-0.3	19,742	0.00%
2023/08/25	50.5	336.55	59	336.83	334.00	-8.6	19,539	-0.04%
2023/08/24	74.6	341.87	184.3	336.53	333.00	-109.6	19,248	-0.57%	大賣/鉅額交易
2023/08/23	60.5	336.39	95.9	338.81	340.50	-35.4	19,019	-0.19%
2023/08/22	72.6	346.38	85.2	345.34	341.00	-12.6	18,776	-0.07%
2023/08/21	55.1	338.34	48.1	339.96	335.50	6.9	18,741	0.04%
2023/08/18	108	350.49	117.4	349.69	328.00	-9.4	18,462	-0.05%	大買/大賣/
2023/08/17	143.7	358.94	91.1	358.78	357.00	52.5	17,899	0.29%	大買/
2023/08/16	58.1	335.36	62.7	336.82	341.00	-4.6	17,419	-0.03%
2023/08/15	31.3	322.80	48.1	326.34	334.00	-16.9	17,012	-0.10%
2023/08/14	24.3	301.55	36.1	302.77	304.00	-11.8	16,725	-0.07%
2023/08/11	35.5	295.80	33.3	296.40	293.50	2.3	16,465	0.01%
2023/08/10	13.4	281.98	50	279.84	280.00	-36.6	16,235	-0.23%
2023/08/09	4	303.00	14	299.50	301.00	-10	16,253	-0.06%
2023/08/08	12.1	294.47	31	306.34	295.50	-18.9	16,287	-0.12%
2023/08/07	50	298.28	6.1	302.36	307.50	43.9	16,315	0.27%
2023/08/04	15	278.37	22	269.75	281.50	-7	16,299	-0.04%
2023/08/02	18.7	296.73	13.2	281.00	281.00	5.5	16,296	0.03%
2023/08/01	8.1	314.35	8.4	318.28	312.00	-0.4	16,305	0.00%
2023/07/31	13.4	321.34	6.3	326.58	326.00	7.1	16,364	0.04%
2023/07/28	10.2	316.71	15.8	318.68	319.50	-5.6	16,321	-0.03%
2023/07/27	40.5	314.46	6.3	318.40	331.00	34.2	16,358	0.21%
2023/07/26	11.3	342.04	0.2	340.00	340.00	11.1	16,321	0.07%
2023/07/25	11	379.24	40	377.85	377.50	-29	16,440	-0.18%
2023/07/24	160	385.75	193	382.33	377.50	-33.1	16,601	-0.20%	大買/大賣/
2023/07/21	166	363.52	178.2	366.22	379.50	-12.1	16,376	-0.07%	大買/大賣/
2023/07/20	112.2	334.07	140.6	334.60	345.00	-28.5	15,962	-0.18%	大買/大賣/
2023/07/19	267.1	330.71	149	329.30	329.00	118.1	15,782	0.75%	大買/大賣/鉅額交易
2023/07/18	85.5	325.97	108.8	319.85	314.00	-23.3	15,305	-0.15%	大賣/
2023/07/17	125	317.02	87.1	316.35	319.00	37.9	14,809	0.26%	大買/
2023/07/14	322	287.44	112	286.26	295.00	210	14,264	1.47%	大買/大賣/鉅額交易
2023/07/13	141.7	276.77	181.9	272.46	268.50	-40.2	13,808	-0.29%	大買/大賣/
2023/07/12	28	260.64	31.1	260.69	260.50	-3.1	13,253	-0.02%
2023/07/11	116.8	265.70	47.4	263.06	262.00	69.4	13,097	0.53%	大買/
2023/07/10	27.4	252.13	20.1	251.78	253.50	7.3	12,812	0.06%
2023/07/07	38.3	246.87	140.7	239.56	244.50	-102.4	12,591	-0.81%	大賣/鉅額交易
2023/07/06	143.8	259.59	75.1	256.92	253.50	68.7	12,163	0.56%	大買/
2023/07/05	39.3	257.51	47.3	257.52	255.50	-8	11,910	-0.07%
2023/07/04	42.3	242.16	70.1	241.84	250.50	-27.8	11,417	-0.24%
2023/07/03	64.3	224.76	38	222.73	228.00	26.2	11,054	0.24%
2023/06/30	24.1	210.52	30.1	211.36	211.00	-6	10,835	-0.06%
2023/06/29	40.7	211.21	82.6	208.94	210.00	-42	10,851	-0.39%
2023/06/28	9	202.83	9	201.67	201.00	0	10,717	0.00%
2023/06/27	32.7	202.06	56.7	201.57	198.00	-24	11,051	-0.22%
2023/06/26	28.2	201.93	30.1	203.06	202.00	-1.9	11,102	-0.02%
2023/06/21	14.1	194.74	34.3	195.82	199.00	-20.3	11,496	-0.18%
2023/06/20	20.1	197.42	12.2	197.33	196.00	7.9	11,548	0.07%
2023/06/19	11.4	196.40	11.4	196.82	196.50	0	11,706	0.00%
2023/06/16	20.6	192.42	28.5	193.02	193.00	-7.9	11,603	-0.07%
2023/06/15	57	190.68	21.1	190.90	190.00	35.8	11,553	0.31%
2023/06/14	13.3	187.93	6.4	187.40	186.00	7	11,600	0.06%
2023/06/13	16.1	186.56	34.3	183.91	187.50	-18.2	11,641	-0.16%
2023/06/12	12	175.08	24.2	175.79	174.50	-12.1	11,506	-0.11%
2023/06/09	6.1	173.10	16.2	172.67	173.50	-10.1	11,537	-0.09%
2023/06/08	6.4	168.37	3.3	168.60	168.50	3.1	11,624	0.03%
2023/06/07	1.1	170.10	0.1	171.54	172.00	0.9	11,779	0.01%
2023/06/06	5.2	171.19	3	170.83	170.50	2.2	12,282	0.02%
2023/06/05	11	173.00	10	172.90	173.00	1	12,355	0.01%
2023/06/02	2	174.00	1.2	173.44	172.00	0.8	12,416	0.01%
2023/06/01	6.1	170.83	8	171.13	173.00	-2	12,476	-0.02%
2023/05/31	13.2	172.00	14	172.39	171.50	-0.9	12,750	-0.01%
2023/05/30	15.4	171.72	9	173.33	172.50	6.4	12,802	0.05%
2023/05/29	12.2	174.18	27.2	174.32	173.50	-15	12,820	-0.12%
2023/05/26	12	171.33	7	171.21	168.50	5	12,907	0.04%
2023/05/25	24.1	173.02	28.1	173.14	170.50	-4.1	13,281	-0.03%
2023/05/24	23.1	167.15	8	168.63	167.00	15.1	13,602	0.11%
2023/05/23	11.2	171.27	12	171.21	171.00	-0.8	13,714	-0.01%
2023/05/22	10.2	169.49	2	169.00	168.50	8.2	13,833	0.06%
2023/05/19	3.4	169.58	17.3	170.47	172.00	-13.9	13,863	-0.10%
2023/05/18	15.1	167.77	6.3	168.34	167.50	8.8	13,979	0.06%
2023/05/17	2.2	165.72	7	165.36	166.50	-4.9	14,073	-0.03%
2023/05/16	10.1	164.10	3.2	164.14	162.00	6.9	14,134	0.05%
2023/05/15	1	165.50	1	163.00	164.50	0	14,162	0.00%
2023/05/12	10.3	166.19	17	165.32	167.00	-6.7	14,331	-0.05%
2023/05/11	9.1	166.95	10.1	166.07	164.50	-1	14,585	-0.01%
2023/05/10	5.1	169.01	7.1	168.72	169.50	-2	15,086	-0.01%
2023/05/09	7.1	167.85	10	167.35	168.00	-2.9	15,223	-0.02%
2023/05/08	2	171.73	2.2	170.13	168.50	-0.1	15,458	0.00%
2023/05/05	3	168.83	5	169.20	170.00	-2	16,178	-0.01%
2023/05/04	8	167.56	8.1	167.38	169.00	-0.1	16,439	0.00%
2023/05/03	15	166.30	9.1	167.18	166.00	5.9	16,616	0.04%
2023/05/02	1.3	166.13	6.1	169.26	170.00	-4.7	16,586	-0.03%
2023/04/28	12.2	164.22	6	164.25	164.00	6.2	16,619	0.04%
2023/04/27	10	160.45	9.7	160.49	160.00	0.3	16,470	0.00%
2023/04/26	42.2	160.66	27.1	159.29	158.50	15.1	16,309	0.09%
2023/04/25	25.8	172.23	29.1	170.47	171.00	-3.3	15,999	-0.02%
2023/04/24	19.3	178.92	5	177.04	177.00	14.3	15,830	0.09%
2023/04/21	19.1	186.05	16	185.82	184.50	3	15,754	0.02%
2023/04/20	3.1	186.79	8	188.94	191.00	-4.9	15,770	-0.03%
2023/04/19	19.4	189.58	5	190.80	188.50	14.4	15,884	0.09%
2023/04/18	7.5	194.59	31	194.27	191.50	-23.5	15,912	-0.15%
2023/04/17	3.1	192.89	10	193.05	194.50	-6.9	15,967	-0.04%
2023/04/14	12	193.58	6.2	193.70	194.50	5.8	16,057	0.04%
2023/04/13	17.1	193.05	23.2	191.93	192.00	-6.1	16,143	-0.04%
2023/04/12	12.3	196.04	7	196.71	196.50	5.3	16,172	0.03%
2023/04/11	13.4	197.29	9.1	197.88	197.50	4.3	16,198	0.03%
2023/04/10	9.3	200.27	3.8	200.67	199.50	5.6	16,385	0.03%
2023/04/07	16.3	201.52	5.7	201.21	200.00	10.6	16,361	0.06%
2023/04/06	14.1	198.26	8.6	197.59	201.00	5.6	16,255	0.03%
2023/03/31	13.9	194.10	7.2	194.30	196.50	6.7	16,126	0.04%
2023/03/30	9.2	191.50	11	190.91	193.00	-1.8	16,015	-0.01%
2023/03/29	33.1	192.14	23	192.26	189.00	10.1	15,899	0.06%
2023/03/28	101.1	200.71	66.5	197.67	195.50	34.6	15,737	0.22%	大買/
2023/03/27	66	213.85	223.1	212.97	209.00	-157.2	15,297	-1.03%	大賣/鉅額交易
2023/03/24	39	210.73	59.6	212.16	215.50	-20.6	15,057	-0.14%
2023/03/23	229	200.59	35.3	200.89	198.50	193.7	14,498	1.34%	大買/鉅額交易
2023/03/22	19.3	200.79	27.2	197.64	200.50	-7.9	14,533	-0.05%
2023/03/21	2	192.75	7	194.64	192.00	-5	14,315	-0.03%
2023/03/20	17	194.38	5.1	196.14	191.00	11.9	14,384	0.08%
2023/03/17	54	193.92	27.3	193.03	194.50	26.7	14,410	0.19%
2023/03/16	13	191.42	11	185.64	188.00	2	14,186	0.01%
2023/03/15	18.4	191.66	19.1	192.82	190.50	-0.7	14,175	0.00%
2023/03/14	4.3	186.97	5.1	186.01	187.50	-0.8	14,093	-0.01%
2023/03/13	4.6	186.49	4	185.75	186.50	0.6	14,174	0.00%
2023/03/10	19.4	189.46	15.6	189.92	187.00	3.8	14,176	0.03%
2023/03/09	28.8	198.03	25	198.69	194.00	3.8	14,405	0.03%
2023/03/08	11.1	189.95	11.6	187.79	191.00	-0.5	13,983	0.00%
2023/03/07	14.1	187.58	12	189.04	187.50	2.1	13,967	0.02%
2023/03/06	13	191.19	16	191.59	189.50	-3	13,998	-0.02%
2023/03/03	22.1	190.12	23.1	192.41	188.50	-1	14,115	-0.01%
2023/03/02	19	186.55	18	186.45	186.00	1	14,220	0.01%
2023/03/01	3	185.67	2	185.25	186.00	1	14,266	0.01%
2023/02/24	16.1	189.05	18	188.75	185.50	-1.9	14,319	-0.01%
2023/02/23	29	187.78	70.2	189.38	188.50	-41.2	14,153	-0.29%
2023/02/22	54.9	186.34	18	186.25	181.00	36.9	14,009	0.26%
2023/02/21	13	197.27	17.1	196.88	200.50	-4.1	13,748	-0.03%
2023/02/20	31.1	199.28	7.4	196.53	195.00	23.7	13,831	0.17%
2023/02/17	22.1	197.34	19.1	197.00	196.50	3.1	14,067	0.02%
2023/02/16	40.3	197.51	27.5	196.48	200.50	12.8	14,445	0.09%
2023/02/15	15	190.33	13	192.73	193.00	2	14,704	0.01%
2023/02/14	22	195.30	20	195.35	192.00	2	14,749	0.01%
2023/02/13	20	193.35	20	193.45	193.50	0	15,074	0.00%
2023/02/10	14.3	195.75	15	195.57	193.50	-0.7	15,370	0.00%
2023/02/09	31.4	200.23	28.9	200.48	198.50	2.6	15,653	0.02%
2023/02/08	38.2	199.81	52.5	199.81	199.00	-14.2	15,573	-0.09%
2023/02/07	35.1	190.30	34.2	190.13	191.50	0.8	15,221	0.01%
2023/02/06	35.2	191.52	26	191.36	190.00	9.1	15,323	0.06%
2023/02/03	174.5	195.28	202.4	194.54	194.50	-27.9	15,369	-0.18%	大買/大賣/
2023/02/02	14.2	180.11	28.8	181.30	184.00	-14.5	14,907	-0.10%
2023/02/01	21.9	175.01	12.5	174.69	175.50	9.4	15,396	0.06%
2023/01/31	11	169.64	10.3	168.90	169.50	0.7	15,627	0.00%
2023/01/30	24	166.85	27.5	168.40	168.50	-3.5	16,331	-0.02%
2023/01/17	4.3	159.00	4	159.75	160.00	0.3	17,101	0.00%
2023/01/16	4.1	159.74	2	159.25	159.50	2.1	17,567	0.01%
2023/01/13	13.1	159.16	13.2	158.29	157.50	-0.1	17,880	0.00%
2023/01/12	7.1	160.49	10	160.00	160.00	-2.9	18,323	-0.02%
2023/01/11	3.3	158.45	7	158.99	161.00	-3.7	18,752	-0.02%
2023/01/10	7.1	159.49	13	159.08	160.00	-5.9	19,182	-0.03%
2023/01/09	16.3	157.82	17.2	156.67	158.50	-0.9	19,639	0.00%
2023/01/06	2	148.75	9.1	149.50	151.00	-7.1	19,950	-0.04%
2023/01/05	27	149.65	17	149.62	147.00	10	20,375	0.05%
2023/01/04	4	147.13	4	148.50	149.00	0	20,876	0.00%
2023/01/03	3	144.67	7	145.29	147.00	-4	21,203	-0.02%
2022/12/30	8	145.44	6	144.34	142.50	2	21,448	0.01%
2022/12/29	19.5	144.32	22	144.82	145.50	-2.5	21,795	-0.01%
2022/12/28	78.1	145.29	66	147.14	145.00	12.1	22,145	0.05%
2022/12/27	11	153.23	14	153.82	156.50	-3	22,266	-0.01%
2022/12/26	17	154.94	30	153.07	152.00	-13	22,770	-0.06%
2022/12/23	6	157.75	13.4	157.82	159.00	-7.4	23,323	-0.03%
2022/12/22	1	160.00	2	158.50	158.00	-1	23,747	0.00%
2022/12/21	11.3	159.16	8	158.69	157.50	3.3	24,226	0.01%
2022/12/20	23.1	160.82	24	159.73	156.00	-0.9	24,661	0.00%
2022/12/19	11	162.68	11	164.05	165.00	0	25,021	0.00%
2022/12/16	17	165.53	13	166.04	165.00	4	25,528	0.02%
2022/12/15	6.1	171.60	11	171.45	171.50	-4.9	25,759	-0.02%
2022/12/14	39.4	171.50	43.1	171.24	173.00	-3.7	25,800	-0.01%
2022/12/13	7.2	164.76	7	165.57	164.00	0.2	25,794	0.00%
2022/12/12	13.2	163.57	12	164.38	164.00	1.2	25,943	0.00%
2022/12/09	9.2	170.62	14	170.29	168.50	-4.9	26,462	-0.02%
2022/12/08	8.1	168.82	5.3	169.94	167.00	2.8	26,667	0.01%
2022/12/07	11.1	170.63	12	172.92	170.00	-1	26,854	0.00%
2022/12/06	3	176.00	5	177.30	175.50	-2	26,928	-0.01%
2022/12/05	16.1	180.41	15	179.17	178.00	1.1	27,113	0.00%
2022/12/02	6	177.42	5	176.50	176.50	1	27,347	0.00%
2022/12/01	47	178.07	49.7	177.17	175.50	-2.7	27,536	-0.01%
2022/11/30	7.2	166.62	13	168.92	168.50	-5.8	27,497	-0.02%
2022/11/29	4.2	166.25	6	166.00	165.50	-1.8	27,732	-0.01%
2022/11/28	6.2	167.20	8	167.63	168.50	-1.8	28,144	-0.01%
2022/11/25	37.4	170.97	25.1	169.38	167.50	12.3	28,344	0.04%
2022/11/24	51.3	171.75	56	171.24	172.00	-4.8	28,350	-0.02%
2022/11/23	12	166.67	7	166.14	163.50	5	28,343	0.02%
2022/11/22	4	163.63	5	161.80	166.50	-1	28,707	0.00%
2022/11/21	8.1	166.44	9	164.94	164.00	-0.9	29,182	0.00%
2022/11/18	28.2	170.32	25.1	168.03	166.00	3.1	29,702	0.01%
2022/11/17	17	167.24	17	167.97	170.50	0	29,817	0.00%
2022/11/16	7	166.43	14	166.18	167.00	-7	30,017	-0.02%
2022/11/15	24	165.25	22.1	166.02	167.00	1.9	30,214	0.01%
2022/11/14	22.1	162.71	24	162.69	163.50	-2	30,634	-0.01%
2022/11/11	60	159.57	64	159.42	156.50	-4	31,097	-0.01%
2022/11/10	16	150.19	14	150.39	150.50	2	30,971	0.01%
2022/11/09	114	151.75	115	150.67	150.50	-1	31,293	0.00%	大買/大賣/
2022/11/08	40.1	150.73	38.2	150.38	147.00	1.9	31,812	0.01%
2022/11/07	44	149.67	46.5	149.52	149.00	-2.5	32,171	-0.01%
2022/11/04	67.1	142.29	65.3	143.13	142.50	1.8	31,967	0.01%
2022/11/03	11	144.36	16	144.09	144.00	-5	31,985	-0.02%
2022/11/02	27.1	146.04	23.2	146.30	145.50	3.9	32,066	0.01%
2022/11/01	29.1	144.18	29	145.72	146.50	0.1	32,164	0.00%
2022/10/31	37	142.92	37	143.41	142.00	0	32,256	0.00%
2022/10/28	80	142.04	81.1	141.31	139.50	-1.1	32,356	0.00%
2022/10/27	27	135.98	41	136.82	138.00	-14	31,865	-0.04%
2022/10/26	102.1	135.19	80.1	135.43	133.50	22.1	31,835	0.07%	大買/
2022/10/25	102.1	134.16	103	134.22	139.50	-0.9	31,506	0.00%	大買/大賣/
2022/10/24	12	130.67	17.4	133.54	134.50	-5.4	31,060	-0.02%
2022/10/21	68	125.24	70	124.96	122.50	-2	31,495	-0.01%
2022/10/20	57.1	123.43	59.3	124.01	127.00	-2.1	32,320	-0.01%
2022/10/19	94	130.30	92	129.52	125.00	2	32,200	0.01%
2022/10/18	87	131.72	94	130.25	130.50	-7	32,249	-0.02%
2022/10/17	104.1	129.33	46	129.21	131.50	58.1	32,783	0.18%	大買/
2022/10/14	39	125.21	58.1	126.58	130.00	-19.1	33,031	-0.06%
2022/10/13	57	124.03	113	123.52	118.50	-56	33,153	-0.17%	大賣/
2022/10/12	74	122.26	77	122.75	122.00	-3	33,056	-0.01%
2022/10/11	43.3	127.30	64.1	128.11	127.00	-20.7	33,018	-0.06%
2022/10/07	40	137.15	34	137.90	136.50	6	32,849	0.02%
2022/10/06	31.2	138.98	35.3	137.18	140.00	-4.1	32,872	-0.01%
2022/10/05	63.5	138.61	59	137.19	133.50	4.5	32,704	0.01%
2022/10/04	46	137.68	26	137.75	137.50	20	32,381	0.06%
2022/10/03	47	136.18	29.1	137.17	135.50	17.9	32,180	0.06%
2022/09/30	199.1	131.60	91	131.36	134.00	108.1	32,572	0.33%	大買/鉅額交易
2022/09/29	96.2	128.75	112	128.18	127.00	-15.8	32,663	-0.05%	大賣/
2022/09/28	86	128.50	89.1	129.96	127.50	-3.1	32,739	-0.01%
2022/09/27	117.3	135.16	110	133.89	134.50	7.3	32,704	0.02%	大買/大賣/
2022/09/26	63.1	137.91	79.1	138.31	136.00	-16	32,637	-0.05%
2022/09/23	59.4	149.17	47	147.71	145.50	12.4	32,650	0.04%
2022/09/22	11.1	151.43	37.1	153.35	156.00	-25.9	32,479	-0.08%
2022/09/21	19	152.26	121	152.91	152.50	-102	32,515	-0.31%	大賣/鉅額交易
2022/09/20	69.2	152.42	69.1	151.96	152.00	0.1	32,776	0.00%
2022/09/19	25.2	153.98	28	153.73	152.50	-2.8	32,932	-0.01%
2022/09/16	92.6	155.42	84	157.26	153.50	8.6	33,125	0.03%
2022/09/15	111.3	165.05	110.1	165.54	161.00	1.2	33,151	0.00%	大買/大賣/
2022/09/14	62.2	169.36	24	169.44	169.50	38.2	33,183	0.12%
2022/09/13	48	175.92	41.7	175.48	176.00	6.3	33,222	0.02%
2022/09/12	46.1	177.90	46.5	175.89	173.00	-0.4	33,278	0.00%
2022/09/08	49.3	174.82	43	175.08	175.50	6.3	33,482	0.02%
2022/09/07	14.3	175.62	37.3	174.26	176.00	-23	33,488	-0.07%
2022/09/06	107.3	175.85	108.3	175.51	175.50	-1	33,699	0.00%	大買/大賣/
2022/09/05	70.1	182.58	63	183.30	179.50	7.1	33,603	0.02%
2022/09/02	49.1	186.63	46.3	187.33	188.00	2.8	33,488	0.01%
2022/09/01	29.3	182.92	32.3	182.38	181.00	-2.9	33,293	-0.01%
2022/08/31	89.8	188.78	80	187.49	187.00	9.8	33,223	0.03%
2022/08/30	125.7	189.24	122.1	190.09	188.50	3.6	33,343	0.01%	大買/大賣/
2022/08/29	150.4	187.30	153	186.26	190.00	-2.6	33,178	-0.01%	大買/大賣/
2022/08/26	106.1	198.97	85.7	195.75	191.00	20.3	33,079	0.06%	大買/
2022/08/25	61	195.09	77.2	195.01	195.00	-16.1	32,887	-0.05%
2022/08/24	74.3	189.05	50	188.95	186.00	24.3	32,679	0.07%
2022/08/23	64.6	186.04	83.1	186.88	190.50	-18.5	32,474	-0.06%
2022/08/22	53.1	190.82	57	190.78	186.00	-4	32,316	-0.01%
2022/08/19	109.2	193.69	117.2	194.63	189.50	-8	32,358	-0.02%	大買/大賣/
2022/08/18	166.2	184.71	158.5	183.65	189.00	7.7	31,931	0.02%	大買/大賣/
2022/08/17	24	176.48	21.4	176.62	175.50	2.6	31,262	0.01%
2022/08/16	62.3	177.09	61.9	177.02	175.50	0.4	31,269	0.00%
2022/08/15	103.4	175.57	77.3	176.81	178.00	26.2	31,286	0.08%	大買/
2022/08/12	47.1	163.23	68.2	163.05	170.50	-21.1	30,694	-0.07%
2022/08/11	25	155.30	32.1	155.34	155.00	-7.1	30,349	-0.02%
2022/08/10	14	150.29	14	150.21	149.00	0	30,681	0.00%
2022/08/09	96.2	153.84	95	153.63	154.50	1.2	30,843	0.00%
2022/08/08	46.1	156.04	34	155.90	154.50	12.1	31,057	0.04%
2022/08/05	48.3	158.46	53.7	157.47	159.50	-5.4	31,147	-0.02%
2022/08/04	67.1	147.87	36	148.78	149.00	31.1	31,240	0.10%
2022/08/03	28.3	150.42	25.1	149.55	148.50	3.2	31,290	0.01%
2022/08/02	79	149.37	87	149.32	151.50	-8	31,482	-0.03%
2022/08/01	76.5	153.65	69.2	154.66	153.00	7.3	31,442	0.02%
2022/07/29	276.2	158.28	361.4	157.28	156.00	-85.3	31,376	-0.27%	大買/大賣/
2022/07/28	268.3	160.24	282	159.99	155.50	-13.7	31,475	-0.04%	大買/大賣/
2022/07/27	150.3	167.79	138.4	168.39	163.00	11.9	30,798	0.04%	大買/大賣/
2022/07/26	37.1	179.35	34	179.75	177.50	3.1	29,889	0.01%
2022/07/25	228	180.06	249	179.32	181.50	-21	29,826	-0.07%	大買/大賣/
2022/07/22	230.1	184.60	142.3	183.72	180.50	87.9	29,766	0.30%	大買/大賣/
2022/07/21	132.3	171.64	137	173.67	179.00	-4.7	29,265	-0.02%	大買/大賣/
2022/07/20	52	161.99	33.1	162.23	163.00	19	28,744	0.07%
2022/07/19	38.2	157.83	39.1	157.23	154.00	-0.9	28,522	0.00%
2022/07/18	99	159.19	104	158.76	158.00	-5	28,377	-0.02%	大賣/
2022/07/15	16	153.91	20	153.18	152.50	-4	28,062	-0.01%
2022/07/14	26.1	149.02	43.1	150.39	150.00	-16.9	28,107	-0.06%
2022/07/13	18.1	154.21	37	153.20	146.50	-19	27,985	-0.07%
2022/07/12	32	156.16	21	156.28	150.00	11	28,075	0.04%
2022/07/11	10	165.80	15.1	167.32	162.00	-5.1	28,455	-0.02%
2022/07/08	156.2	171.15	110	168.69	165.00	46.2	28,630	0.16%	大買/大賣/
2022/07/07	61.1	163.78	42.1	167.80	174.00	19	28,007	0.07%
2022/07/06	55	166.95	84.1	166.11	160.50	-29.1	27,834	-0.10%
2022/07/05	71	171.22	63.1	171.65	174.00	8	27,750	0.03%
2022/07/04	93	173.78	91	171.34	172.50	2	27,851	0.01%
2022/07/01	50.1	183.61	28.1	182.75	172.00	22.1	27,944	0.08%
2022/06/30	35	188.40	43.2	186.74	191.00	-8.2	27,826	-0.03%
2022/06/29	27	192.61	33	190.64	194.50	-6	27,816	-0.02%
2022/06/28	43	186.91	47.1	188.67	190.00	-4	27,790	-0.01%
2022/06/27	46.1	197.68	37.2	197.51	198.00	8.9	28,067	0.03%
2022/06/24	72.2	190.05	81	188.65	187.50	-8.9	28,540	-0.03%
2022/06/23	79.1	188.23	68	187.94	190.00	11.1	28,676	0.04%
2022/06/22	30	195.20	41	197.22	186.50	-11	28,328	-0.04%
2022/06/21	57	204.70	36.2	205.12	207.00	20.8	28,133	0.07%
2022/06/20	35	205.39	25.1	206.76	201.50	10	28,206	0.04%
2022/06/17	40.3	209.61	38	209.05	209.00	2.3	28,277	0.01%
2022/06/16	62.1	226.00	65.3	224.53	214.50	-3.2	28,039	-0.01%
2022/06/15	53.1	232.21	78.1	232.49	228.50	-25	28,074	-0.09%
2022/06/14	29	224.29	32	224.59	225.50	-3	28,220	-0.01%
2022/06/13	16	221.69	15.1	221.55	226.00	0.9	28,523	0.00%
2022/06/10	15	223.06	21.1	223.28	225.50	-6.1	29,039	-0.02%
2022/06/09	28	223.70	23	223.13	224.00	5	29,291	0.02%
2022/06/08	35.2	229.66	33	227.44	222.50	2.2	29,488	0.01%
2022/06/07	36.3	226.20	25	226.60	228.50	11.3	30,017	0.04%
2022/06/06	37	227.51	42.3	227.99	231.50	-5.3	30,785	-0.02%
2022/06/02	79.5	230.03	75	228.53	226.00	4.5	31,348	0.01%
2022/06/01	48	242.19	49	241.87	238.00	-1	31,717	0.00%
2022/05/31	20.3	237.08	21	238.19	240.50	-0.7	31,931	0.00%
2022/05/30	49	239.93	53.1	240.35	242.00	-4	32,963	-0.01%
2022/05/27	65.4	240.45	63	239.87	231.00	2.4	33,710	0.01%
2022/05/26	49.6	248.84	33.1	245.90	238.50	16.5	34,303	0.05%
2022/05/25	32	253.36	33	253.15	255.00	-1	34,805	0.00%
2022/05/24	59.2	254.50	62	253.44	250.00	-2.8	35,532	-0.01%
2022/05/23	58.3	269.63	51	271.58	257.50	7.3	36,322	0.02%
2022/05/20	45	270.11	49	269.45	269.50	-4	36,532	-0.01%
2022/05/19	39	263.94	45	263.36	269.50	-6	36,484	-0.02%
2022/05/18	50.1	263.72	64.5	265.49	268.00	-14.4	36,532	-0.04%
2022/05/17	46	253.46	33	252.62	255.00	13	36,520	0.04%
2022/05/16	70.4	266.22	53	266.06	252.50	17.3	37,163	0.05%
2022/05/13	64	261.39	64.1	260.71	257.00	0	37,394	0.00%
2022/05/12	65.1	255.93	66	256.47	254.50	-0.9	37,471	0.00%
2022/05/11	62	251.71	61.1	252.77	257.50	0.9	37,788	0.00%
2022/05/10	83	244.26	88	244.84	255.00	-5	37,985	-0.01%
2022/05/09	50.1	259.87	47.2	256.00	246.50	3	38,497	0.01%
2022/05/06	70.2	275.11	60	275.08	272.00	10.2	38,829	0.03%
2022/05/05	57.2	278.91	67	279.62	286.00	-9.8	38,763	-0.03%
2022/05/04	41	266.01	39.3	266.65	262.50	1.7	38,558	0.00%
2022/05/03	18	264.44	21.2	265.13	264.50	-3.2	38,787	-0.01%
2022/04/29	58.1	264.37	54.1	262.61	260.50	4	38,955	0.01%
2022/04/28	33.1	256.21	37.1	257.20	260.00	-4	38,880	-0.01%
2022/04/27	57.1	241.51	43	241.13	252.50	14.1	38,898	0.04%
2022/04/26	43.5	248.42	40	248.01	242.50	3.5	38,817	0.01%
2022/04/25	46	251.25	56.1	251.35	248.50	-10.1	39,070	-0.03%
2022/04/22	25.1	265.47	19.4	265.24	267.50	5.7	39,245	0.01%
2022/04/21	30.1	275.52	31	276.19	275.00	-0.9	39,660	0.00%
2022/04/20	30.1	270.45	31.1	270.97	276.50	-1	39,824	0.00%
2022/04/19	32.1	274.24	35	272.36	268.50	-3	39,943	-0.01%
2022/04/18	39.1	264.75	46.1	265.02	272.50	-7	40,018	-0.02%
2022/04/15	45.3	265.13	40.3	263.03	265.50	5	40,260	0.01%
2022/04/14	57	284.96	46	283.14	281.50	11	40,341	0.03%
2022/04/13	53.1	286.33	60.1	286.14	289.50	-7	40,256	-0.02%
2022/04/12	90.4	282.81	83.4	282.11	281.50	7.1	40,177	0.02%
2022/04/11	64.1	291.97	70.1	287.69	281.00	-6	39,911	-0.02%
2022/04/08	91.1	299.83	92.2	300.44	301.50	-1.1	39,727	0.00%
2022/04/07	82.4	309.53	64	303.95	296.00	18.4	39,457	0.05%
2022/04/06	56.2	313.74	54.7	313.63	317.00	1.5	39,182	0.00%
2022/04/01	51.5	303.49	58	303.10	312.00	-6.5	39,128	-0.02%
2022/03/31	35.2	309.69	39.6	309.12	305.50	-4.4	39,374	-0.01%
2022/03/30	71.7	322.02	65.5	322.31	312.50	6.2	39,541	0.02%
2022/03/29	125	317.54	130	318.36	322.50	-5	39,675	-0.01%	大買/大賣/
2022/03/28	66.7	298.14	97	300.55	311.00	-30.3	40,065	-0.08%
2022/03/25	28	293.07	45.1	294.40	296.00	-17	40,418	-0.04%
2022/03/24	26	286.88	26.2	286.97	287.50	-0.2	40,965	0.00%
2022/03/23	89.3	294.04	62	290.58	284.00	27.2	42,365	0.06%
2022/03/22	31	286.23	39.1	285.26	282.00	-8.1	42,972	-0.02%
2022/03/21	14	279.68	20.2	277.86	274.50	-6.1	43,100	-0.01%
2022/03/18	62	274.18	53.2	273.97	273.00	8.8	43,130	0.02%
2022/03/17	69.2	273.24	70.2	273.62	275.00	-1	42,942	0.00%
2022/03/16	64.1	261.31	71.3	259.79	255.00	-7.2	42,428	-0.02%
2022/03/15	90.3	274.76	71	271.02	260.50	19.3	42,269	0.05%
2022/03/14	57	291.30	68	290.96	286.00	-11	42,126	-0.03%
2022/03/11	69.1	281.39	67	281.88	287.00	2.1	41,766	0.01%
2022/03/10	93.1	285.22	92.2	285.97	281.00	0.9	41,630	0.00%
2022/03/09	128	287.17	109	287.89	275.00	19	41,146	0.05%	大買/大賣/
2022/03/08	117.1	289.61	107	286.20	273.50	10.1	40,380	0.02%	大買/大賣/
2022/03/07	78.1	284.30	86	285.78	287.50	-7.9	39,594	-0.02%
2022/03/04	70.4	299.52	49.5	297.27	288.00	20.9	39,069	0.05%
2022/03/03	146.4	316.22	122.3	317.58	312.00	24.1	38,732	0.06%	大買/大賣/
2022/03/02	109.5	301.81	123.9	304.87	307.00	-14.4	37,914	-0.04%	大買/大賣/
2022/03/01	91.3	284.08	84	285.87	299.50	7.3	37,091	0.02%
2022/02/25	79.5	264.71	83.7	267.70	272.50	-4.2	36,252	-0.01%
2022/02/24	107.1	246.41	117.1	247.17	248.00	-10.1	35,583	-0.03%	大買/大賣/
2022/02/23	92	245.71	126.2	245.82	245.00	-34.2	34,753	-0.10%	大賣/
2022/02/22	68	238.14	70	236.22	233.50	-2	33,923	-0.01%
2022/02/21	51.3	235.04	43	235.95	239.00	8.2	33,503	0.02%
2022/02/18	49.2	234.20	53	234.43	238.50	-3.8	33,774	-0.01%
2022/02/17	104.2	237.90	82	235.29	233.00	22.2	33,898	0.07%	大買/
2022/02/16	95	247.46	111.8	245.54	243.00	-16.7	33,682	-0.05%	大賣/
2022/02/15	76.1	237.77	80.2	237.99	232.00	-4.1	33,336	-0.01%
2022/02/14	50.6	233.82	50.1	232.22	231.00	0.5	33,092	0.00%
2022/02/11	105.1	242.58	111	243.49	244.00	-5.9	33,159	-0.02%	大買/大賣/
2022/02/10	95.2	240.32	80.7	238.89	234.00	14.5	32,875	0.04%
2022/02/09	146.6	235.21	94.8	235.10	236.50	51.8	32,706	0.16%	大買/
2022/02/08	61.5	214.80	92.1	218.22	224.00	-30.6	32,424	-0.09%
2022/02/07	27	204.15	83	200.09	209.50	-56	32,386	-0.17%
2022/01/26	45.2	205.38	45	204.98	199.50	0.2	32,810	0.00%
2022/01/25	55.6	210.88	50	209.68	205.50	5.6	33,233	0.02%
2022/01/24	46	211.02	38	210.83	213.50	8	33,695	0.02%
2022/01/21	22	215.45	29	215.64	216.00	-7	34,692	-0.02%
2022/01/20	70	216.29	73	216.26	219.00	-3	35,430	-0.01%
2022/01/19	53.8	212.11	54.1	212.10	215.00	-0.3	36,018	0.00%
2022/01/18	65.3	216.21	57	214.39	209.00	8.3	36,701	0.02%
2022/01/17	57	212.11	48.3	212.23	214.50	8.7	37,392	0.02%
2022/01/14	65.7	206.05	78.2	206.62	213.00	-12.5	37,851	-0.03%
2022/01/13	52.4	196.59	52	197.79	200.50	0.4	38,128	0.00%
2022/01/12	41.8	200.98	39	200.45	200.50	2.8	38,678	0.01%
2022/01/11	73	201.72	56.1	200.75	199.00	17	39,898	0.04%
2022/01/10	58.1	206.60	63.1	207.59	207.00	-5	40,656	-0.01%
2022/01/07	70.1	209.01	71	207.98	199.00	-0.9	41,496	0.00%
2022/01/06	43.1	210.91	30	210.28	211.00	13	41,693	0.03%
2022/01/05	29	220.40	23	220.35	218.50	6	42,783	0.01%
2022/01/04	45	225.08	41	224.18	221.00	4	44,346	0.01%
2022/01/03	51	233.44	30.1	229.57	226.00	20.9	44,732	0.05%
2021/12/30	31	234.74	38.1	237.23	239.00	-7.1	44,982	-0.02%
2021/12/29	67.1	239.14	55	238.16	238.00	12.1	44,942	0.03%
2021/12/28	50	240.21	67.1	241.52	245.50	-17	45,334	-0.04%
2021/12/27	87	246.92	76.1	245.29	238.50	11	45,452	0.02%
2021/12/24	54	246.53	64.3	247.53	249.00	-10.3	45,182	-0.02%
2021/12/23	91.3	247.61	103	247.13	243.00	-11.7	45,107	-0.03%	大賣/
2021/12/22	205.2	243.61	189	242.16	243.00	16.2	44,945	0.04%	大買/大賣/
2021/12/21	89.1	227.82	100.3	228.57	238.50	-11.3	44,416	-0.03%
2021/12/20	133	228.49	122.7	226.09	217.00	10.3	43,896	0.02%	大買/大賣/
2021/12/17	187.9	222.99	183.1	223.20	225.50	4.8	43,928	0.01%	大買/大賣/
2021/12/16	86.3	208.24	101	210.79	217.50	-14.7	42,868	-0.03%	大賣/
2021/12/15	52	189.60	90.5	189.38	198.00	-38.5	42,239	-0.09%
2021/12/14	40.2	185.78	22	185.68	180.00	18.2	42,330	0.04%
2021/12/13	21	192.50	28	192.91	194.00	-7	43,128	-0.02%
2021/12/10	22.8	188.61	17	188.62	187.50	5.8	43,465	0.01%
2021/12/09	56.2	193.77	59.2	192.64	188.50	-3	44,281	-0.01%
2021/12/08	30.3	187.30	61.1	189.29	194.50	-30.9	44,790	-0.07%
2021/12/07	13	177.50	11	178.91	177.00	2	44,992	0.00%
2021/12/06	51	180.92	38.2	181.48	178.50	12.8	45,320	0.03%
2021/12/03	61.2	189.86	64.1	189.24	190.00	-2.9	45,555	-0.01%
2021/12/02	21	184.36	15	185.70	184.50	6	45,714	0.01%
2021/12/01	26	184.21	25.1	185.47	187.00	1	45,984	0.00%
2021/11/30	54.1	186.74	34.1	187.47	186.00	20.1	46,512	0.04%
2021/11/29	37	179.08	36	178.68	183.00	1	47,677	0.00%
2021/11/26	33.1	178.89	37	177.62	182.00	-3.9	48,042	-0.01%
2021/11/25	27	180.35	20	180.68	176.50	7	47,917	0.01%
2021/11/24	27	179.72	16	179.34	179.00	11	47,883	0.02%
2021/11/23	21.2	183.47	20	184.15	184.50	1.2	48,613	0.00%
2021/11/22	15	188.73	10	188.10	190.00	5	48,686	0.01%
2021/11/19	25.1	193.35	48.2	192.39	190.50	-23	48,565	-0.05%
2021/11/18	55.1	198.71	23	197.43	196.00	32.1	48,409	0.07%
2021/11/17	87	201.64	100	202.47	206.00	-13	48,307	-0.03%
2021/11/16	49.1	201.58	43	201.33	193.50	6.1	47,897	0.01%
2021/11/15	46	195.50	61	196.68	198.50	-15	47,378	-0.03%
2021/11/12	99	196.39	78.1	196.95	189.00	20.9	47,110	0.04%
2021/11/11	66.1	191.24	53.1	190.60	191.00	13	46,520	0.03%
2021/11/10	82.3	184.44	87	185.73	194.00	-4.7	46,153	-0.01%
2021/11/09	54	185.19	60	186.06	181.00	-6	45,662	-0.01%
2021/11/08	88.1	187.38	87.1	184.04	181.00	1	45,141	0.00%
2021/11/05	82	187.69	100.1	187.41	197.00	-18.1	44,724	-0.04%
2021/11/04	82	194.52	91	194.92	190.50	-9	44,059	-0.02%
2021/11/03	96.1	197.44	110	196.19	193.50	-14	43,471	-0.03%	大賣/
2021/11/02	71	210.14	70.5	204.19	205.50	0.5	43,072	0.00%
2021/11/01	104	212.02	100	211.95	210.00	4	42,405	0.01%	大買/
2021/10/29	166.9	207.47	135.2	205.64	201.00	31.7	41,622	0.08%	大買/大賣/
2021/10/28	149.5	189.82	136.2	192.36	196.50	13.3	40,311	0.03%	大買/大賣/
2021/10/27	144	171.05	152.3	171.52	179.00	-8.3	39,421	-0.02%	大買/大賣/
2021/10/26	114.1	173.33	193.1	171.51	163.00	-79	38,611	-0.20%	大買/大賣/
2021/10/25	152.1	171.77	119.2	172.43	176.00	33	37,727	0.09%	大買/大賣/
2021/10/22	236.2	162.81	155	160.97	166.50	81.2	36,525	0.22%	大買/大賣/
2021/10/21	166	154.69	121	155.54	151.50	45	35,522	0.13%	大買/大賣/
2021/10/20	120	149.86	115.1	151.35	153.50	4.9	34,614	0.01%	大買/大賣/
2021/10/19	172.1	148.32	160.3	148.98	147.50	11.8	33,683	0.04%	大買/大賣/
2021/10/18	106	141.68	78	141.77	141.00	28	32,110	0.09%	大買/
2021/10/15	119	134.14	161.1	134.83	143.00	-42.1	31,001	-0.14%	大買/大賣/
2021/10/14	93.6	131.92	82.1	131.22	130.00	11.5	29,551	0.04%
2021/10/13	134.2	135.15	220	134.34	131.50	-85.8	28,779	-0.30%	大買/大賣/
2021/10/12	241.1	131.53	229.8	130.42	133.00	11.3	27,418	0.04%	大買/大賣/
2021/10/08	80	123.01	76	126.75	130.00	4	25,623	0.02%
2021/10/07	34.1	113.31	85.3	115.90	118.50	-51.3	25,160	-0.20%
2021/10/06	31	110.13	31	109.56	108.00	0	25,003	0.00%
2021/10/05	83.5	107.56	75.2	109.46	112.00	8.3	25,354	0.03%
2021/10/04	87	111.07	111.1	110.47	109.00	-24.1	25,273	-0.10%	大賣/
2021/10/01	72.4	109.86	66	109.99	107.50	6.4	25,585	0.02%
2021/09/30	92	115.22	87	114.53	115.00	5	25,583	0.02%
2021/09/29	77.2	114.92	52.2	114.92	115.00	25	25,693	0.10%
2021/09/28	196	116.36	220.3	117.05	120.50	-24.3	25,254	-0.10%	大買/大賣/
2021/09/27	53.1	118.43	52	118.84	114.50	1.1	24,602	0.00%
2021/09/24	98.4	119.59	86.1	118.87	118.00	12.3	24,250	0.05%
2021/09/23	67	114.24	98.5	114.21	115.50	-31.5	23,388	-0.13%
2021/09/22	66	108.79	25.3	109.26	106.00	40.7	23,034	0.18%
2021/09/17	34	112.97	34.4	113.16	114.00	-0.4	22,693	0.00%
2021/09/16	79.2	115.47	81.1	115.43	112.50	-1.9	22,132	-0.01%
2021/09/15	24	111.56	25	111.62	111.50	-1	21,085	0.00%
2021/09/14	91.1	111.10	113.1	110.53	115.00	-22	20,608	-0.11%	大賣/
2021/09/13	145.3	111.34	134	110.87	109.00	11.3	19,661	0.06%	大買/大賣/
2021/09/10	116	104.19	155.3	106.21	110.50	-39.3	18,802	-0.21%	大買/大賣/
2021/09/09	39.3	99.39	39	100.45	100.50	0.3	18,216	0.00%
2021/09/08	28.1	97.43	40.1	96.40	93.40	-11.9	17,894	-0.07%
2021/09/07	52.2	101.12	42.2	101.37	98.30	10	17,543	0.06%
2021/09/06	83.3	111.30	76.2	111.02	109.00	7.1	17,535	0.04%
2021/09/03	127.7	111.13	117	111.19	110.00	10.7	17,809	0.06%	大買/大賣/
2021/09/02	182.6	111.59	178.4	111.38	109.00	4.2	17,265	0.02%	大買/大賣/
2021/09/01	16	104.38	30.9	105.91	109.00	-14.9	15,914	-0.09%
2021/08/31	23.6	99.33	50.1	99.03	99.20	-26.6	15,298	-0.17%
2021/08/30	48.1	103.71	41.2	104.10	103.00	6.9	15,046	0.05%
2021/08/27	163.6	106.49	136.1	106.58	103.50	27.5	15,000	0.18%	大買/大賣/
2021/08/26	7	101.90	19	101.57	104.00	-12	14,197	-0.08%
2021/08/25	11	95.16	8	95.46	94.80	3	14,015	0.02%
2021/08/24	44.2	96.33	44	95.31	94.30	0.2	14,283	0.00%
2021/08/23	53.1	94.01	39	94.68	94.40	14.1	14,264	0.10%
2021/08/20	16	90.26	13	90.53	90.90	3	14,185	0.02%
2021/08/19	8	88.19	9	89.13	86.20	-1	14,118	-0.01%
2021/08/18	9	88.57	7.1	88.47	89.80	1.9	14,353	0.01%
2021/08/17	10.1	87.90	9	87.41	86.70	1.1	14,560	0.01%
2021/08/16	10	90.58	11	90.74	92.40	-1	14,540	-0.01%
2021/08/13	21	93.23	15	92.35	92.10	6	14,543	0.04%
2021/08/12	5	95.78	4	96.65	95.40	1	14,571	0.01%
2021/08/11	5	95.90	10	97.16	97.10	-5	14,663	-0.03%
2021/08/10	4	98.70	3.6	97.58	97.30	0.4	14,664	0.00%
2021/08/09	8	98.84	10	99.44	98.80	-2	14,657	-0.01%
2021/08/06	41.4	98.66	41	99.03	99.30	0.4	14,668	0.00%
2021/08/05	20.3	107.09	7	106.86	106.00	13.3	14,479	0.09%
2021/08/04	20.1	111.21	11	111.95	108.50	9.1	14,651	0.06%
2021/08/03	12	110.92	17	112.79	114.50	-5	14,710	-0.03%
2021/08/02	10	112.80	23	110.83	112.00	-13	14,752	-0.09%
2021/07/30	16	113.50	16	114.91	112.50	0	14,891	0.00%
2021/07/29	28.2	107.09	123	105.85	108.00	-94.8	14,903	-0.64%	大賣/
2021/07/28	14.8	105.38	7	107.31	105.00	7.8	15,093	0.05%
2021/07/27	18.1	117.67	23	116.91	116.50	-4.9	15,783	-0.03%
2021/07/26	4.1	117.56	95	118.33	121.50	-90.9	16,255	-0.56%
2021/07/23	20.2	113.13	2	115.00	112.50	18.2	17,371	0.10%
2021/07/22	4.3	116.81	42.8	116.20	118.50	-38.6	18,178	-0.21%
2021/07/21	18.5	109.09	3.2	109.72	110.00	15.3	18,336	0.08%
2021/07/20	7	111.36	5	113.09	111.50	2	18,661	0.01%
2021/07/19	7	111.78	25	113.84	118.00	-18	18,678	-0.10%
2021/07/16	7	109.03	4.2	110.26	109.00	2.8	18,767	0.01%
2021/07/15	25	109.00	26.2	107.81	109.00	-1.2	18,898	-0.01%
2021/07/14	33	113.35	57	112.70	114.00	-24	18,999	-0.13%
2021/07/13	118.4	113.46	89.1	111.85	111.00	29.3	18,915	0.15%	大買/
2021/07/12	108.3	111.71	120	111.88	110.50	-11.7	18,689	-0.06%	大買/大賣/
2021/07/09	34.1	103.59	87.1	102.76	106.50	-53	18,206	-0.29%
2021/07/08	92.2	95.66	78.1	96.40	97.10	14.1	18,020	0.08%
2021/07/07	72	90.67	25	90.47	91.80	47	17,495	0.27%
2021/07/06	244	84.21	89.3	83.28	83.50	154.7	17,327	0.89%	大買/鉅額交易
2021/07/05	15	83.89	47.1	82.87	85.40	-32.1	17,067	-0.19%
2021/07/02	57.1	77.24	10.5	76.56	77.70	46.6	16,992	0.27%
2021/07/01	7	74.67	67.5	74.93	74.00	-60.5	17,167	-0.35%
2021/06/30	111	76.65	12	75.88	76.10	99	17,153	0.58%	大買/
2021/06/29	48.3	77.82	19	77.19	75.50	29.3	17,130	0.17%
2021/06/28	7	75.66	13	76.30	76.30	-6	16,934	-0.04%
2021/06/25	33	76.42	27	76.15	75.60	6	16,899	0.04%
2021/06/24	8.1	76.70	4	76.80	76.70	4.1	16,852	0.02%
2021/06/23	7.1	76.96	7	76.51	76.70	0.1	16,816	0.00%
2021/06/22	1.1	74.80	2	74.50	74.80	-0.9	16,677	-0.01%
2021/06/21	0	0.00	66	75.18	75.20	-66	16,606	-0.40%
2021/06/18	115.1	78.82	60.1	76.51	76.30	55	16,489	0.33%	大買/
2021/06/17	17	76.81	6	76.63	77.60	11	16,286	0.07%
2021/06/16	36	76.89	31	75.83	75.10	5	16,105	0.03%
2021/06/15	65.2	77.72	42	76.95	78.10	23.2	15,932	0.15%
2021/06/11	18.5	77.68	48.1	77.76	78.10	-29.6	15,368	-0.19%
2021/06/10	4	70.95	10	71.09	71.00	-6	14,589	-0.04%
2021/06/09	15	71.45	9	71.10	69.80	6	14,417	0.04%
2021/06/08	3	70.63	3.1	71.28	71.40	-0.1	14,302	0.00%
2021/06/07	0	0.00	11	70.05	71.10	-11	14,221	-0.08%
2021/06/04	15	70.02	12.2	69.96	69.10	2.8	14,091	0.02%
2021/06/03	12	70.73	20	70.70	70.80	-8	13,914	-0.06%
2021/06/02	9	68.21	3.1	69.00	69.00	5.9	13,719	0.04%
2021/06/01	5	70.02	11	69.78	69.40	-6	13,598	-0.04%
2021/05/31	12	68.11	5	68.72	68.40	7	13,283	0.05%
2021/05/28	4	67.23	11	67.63	67.50	-7	13,129	-0.05%
2021/05/27	19	66.45	13.1	66.63	65.60	6	13,009	0.05%
2021/05/26	29	66.71	16	67.16	66.30	13	12,918	0.10%
2021/05/25	15	65.75	14	65.59	67.50	1	12,631	0.01%
2021/05/24	21	61.46	23	60.94	61.40	-2	12,312	-0.02%
2021/05/21	8	59.71	11	60.66	59.80	-3	12,295	-0.02%
2021/05/20	17	59.08	16	59.91	58.80	1	12,298	0.01%
2021/05/19	23	58.54	10	59.32	58.20	13	12,244	0.11%
2021/05/18	8	57.22	14	57.01	58.50	-6	12,109	-0.05%
2021/05/17	14	54.88	25.1	55.72	53.20	-11.1	12,039	-0.09%
2021/05/14	27	59.47	10	60.65	57.60	17	11,963	0.14%
2021/05/13	8	60.10	13	60.75	59.50	-5	11,838	-0.04%
2021/05/12	36	60.96	29	62.23	59.40	7	11,728	0.06%
2021/05/11	21	63.65	19	64.45	63.30	2	11,444	0.02%
2021/05/10	21.1	66.56	18	67.18	66.90	3.1	11,262	0.03%
2021/05/07	25	69.34	26.2	69.52	68.00	-1.2	11,214	-0.01%
2021/05/06	12	68.13	9.2	66.93	67.00	2.8	11,047	0.03%
2021/05/05	42.2	68.83	28.1	69.53	66.50	14.2	10,896	0.13%
2021/05/04	53.1	68.97	60	69.96	73.80	-6.9	10,606	-0.06%
2021/05/03	42.1	70.96	14.1	70.24	69.80	28	10,416	0.27%
2021/04/29	113.4	72.21	125	73.18	74.50	-11.6	10,415	-0.11%	大買/大賣/
2021/04/28	35	66.39	40.3	66.74	67.80	-5.3	9,319	-0.06%
2021/04/27	14	61.45	17.2	62.26	61.70	-3.2	8,510	-0.04%
2021/04/26	17.2	60.40	12.2	61.09	62.60	5.1	8,303	0.06%
2021/04/23	6.5	58.46	2	58.85	58.80	4.5	7,967	0.06%
2021/04/22	11	58.95	12	58.68	56.50	-1	8,021	-0.01%
2021/04/21	16.5	59.52	3	60.20	58.70	13.5	7,949	0.17%
2021/04/20	3	58.97	6	60.05	61.00	-3	7,961	-0.04%
2021/04/19	9	59.43	7	60.17	59.00	2	7,977	0.03%
2021/04/16	1.3	59.27	0	0.00	59.50	1.3	7,882	0.02%
2021/04/15	3	57.77	11	58.56	59.30	-8	7,719	-0.10%
2021/04/14	38	59.07	27	57.33	56.40	11	7,561	0.15%
2021/04/13	6	58.13	19.1	59.18	57.90	-13.1	7,244	-0.18%
2021/04/12	8	57.74	12	57.96	56.90	-4	6,962	-0.06%
2021/04/09	21	58.67	8	59.00	57.50	13	6,837	0.19%
2021/04/08	14	56.54	11	56.57	57.20	3	6,536	0.05%
2021/04/07	6	56.38	25	56.32	57.40	-19	6,373	-0.30%
2021/04/06	3	53.60	0	0.00	53.40	3	6,225	0.05%
2021/04/01	0	0.00	5	53.00	53.00	-5	6,271	-0.08%
2021/03/31	4	52.10	0	0.00	52.10	4	6,248	0.06%
2021/03/30	0.2	52.00	1	52.10	52.40	-0.8	6,224	-0.01%
2021/03/29	6	51.98	1	51.90	51.90	5	6,285	0.08%
2021/03/26	1	52.10	3	51.33	52.10	-2	6,383	-0.03%
2021/03/24	1	51.01	0.4	50.70	50.70	0.6	6,395	0.01%
2021/03/22	0	0.00	1	51.40	51.40	-1	6,455	-0.02%
2021/03/19	2	50.55	0	0.00	51.00	2	6,639	0.03%
2021/03/18	4	51.90	10	52.00	51.90	-6	6,650	-0.09%
2021/03/17	0	52.20	0	0.00	51.90	0	6,711	0.00%
2021/03/16	2	52.10	2	52.00	51.90	0	6,770	0.00%
2021/03/15	0	51.80	0	51.50	51.60	0	6,891	0.00%
2021/03/12	0	0.00	1	51.50	51.00	-1	7,027	-0.01%
2021/03/11	0	50.90	0	0.00	51.00	0	7,576	0.00%
2021/03/10	1	50.10	0	0.00	50.10	1	8,052	0.01%
2021/03/09	3	49.17	3	49.23	49.50	0	8,093	0.00%
2021/03/08	0	0.00	0.1	50.90	49.95	-0.1	8,096	0.00%
2021/03/05	1	50.20	1.1	50.00	49.95	-0.1	8,098	0.00%
2021/03/04	1	50.90	2	51.30	50.90	-1	8,126	-0.01%
2021/03/03	0	0.00	1	51.70	51.90	-1	8,098	-0.01%
2021/03/02	0	0.00	7	52.57	52.10	-7	8,061	-0.09%
2021/02/26	0.1	53.70	2	53.05	53.00	-1.9	8,057	-0.02%
2021/02/25	5.3	54.04	0	0.00	53.40	5.3	8,060	0.07%
2021/02/24	4.2	54.67	0	0.00	53.90	4.2	8,146	0.05%
2021/02/23	11.1	55.27	0	0.00	55.40	11.1	8,135	0.14%
2021/02/22	11	56.70	14	55.68	57.30	-3	8,151	-0.04%
2021/02/19	7	55.51	8	54.74	55.90	-1	8,006	-0.01%
2021/02/18	1	52.90	2.1	53.90	54.00	-1.1	7,934	-0.01%
2021/02/17	3	53.30	7	53.54	53.20	-4	7,932	-0.05%
2021/02/05	5	52.36	5	52.74	51.80	0	7,883	0.00%
2021/02/04	2	52.85	2	53.10	52.20	0	7,859	0.00%
2021/02/03	5	53.56	3	53.73	53.30	2	7,823	0.03%
2021/02/02	4	53.05	0	0.00	52.90	4	7,771	0.05%
2021/01/29	4	54.03	4	54.43	52.20	0	7,685	0.00%
2021/01/28	5	53.60	2	53.50	53.40	3	7,537	0.04%
2021/01/27	3	52.77	5.1	52.54	52.50	-2.1	7,391	-0.03%
2021/01/26	35	53.39	57.1	52.08	51.10	-22.1	7,215	-0.31%
2021/01/25	46.6	56.16	17	55.06	54.10	29.6	7,011	0.42%
2021/01/22	11	55.01	21.1	57.38	57.90	-10.1	6,417	-0.16%
2021/01/21	3	53.33	4	53.35	52.70	-1	5,889	-0.02%
2021/01/19	0	0.00	3	52.10	53.00	-3	5,727	-0.05%
2021/01/18	17	52.08	3.1	52.17	52.40	14	5,755	0.24%
2021/01/15	14	53.14	8	54.39	53.40	6	5,758	0.10%
2021/01/14	5	53.34	9	52.99	54.00	-4	5,626	-0.07%
2021/01/13	12	53.50	2.1	53.70	54.00	9.9	5,539	0.18%
2021/01/12	10	51.53	7.1	51.86	52.00	2.9	5,405	0.05%
2021/01/11	0	0.00	1	51.30	51.60	-1	5,245	-0.02%
2021/01/08	2	48.83	0	0.00	48.75	2	5,169	0.04%
2021/01/06	3	49.80	8.1	49.08	49.30	-5.1	5,073	-0.10%
2021/01/05	2	51.40	0	0.00	51.50	2	4,950	0.04%
2021/01/04	1	51.90	8	50.09	52.20	-7	4,891	-0.14%
2020/12/31	1	50.90	3	51.30	50.90	-2	4,803	-0.04%
2020/12/30	1	51.50	1.1	51.73	51.50	-0.1	4,777	0.00%
2020/12/29	14	52.14	1	51.40	51.90	13	4,740	0.27%
2020/12/28	3	51.27	1	50.10	51.80	2	4,581	0.04%
2020/12/24	0	0.00	3	50.97	51.00	-3	4,432	-0.07%
2020/12/23	17	50.95	1.1	50.75	51.20	15.9	4,403	0.36%
2020/12/22	0	51.50	1.1	50.26	49.65	-1.1	4,331	-0.02%
2020/12/18	1	49.80	0	0.00	49.95	1	4,176	0.02%
2020/12/17	0.1	50.00	0	0.00	49.80	0.1	4,147	0.00%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	2	51.55	0	0.00	50.40	2	4,083	0.05%
2020/12/14	0	0.00	2	50.15	50.50	-2	3,880	-0.05%
2020/12/11	0	0.00	2	49.80	49.50	-2	3,852	-0.05%
2020/12/10	1	50.00	0	0.00	50.70	1	3,835	0.03%
2020/12/09	3	52.07	5.2	51.65	51.70	-2.2	3,743	-0.06%
2020/12/08	7	53.23	5.1	53.33	52.70	1.9	3,599	0.05%
2020/12/07	44.3	55.28	34.1	55.47	55.40	10.2	3,438	0.30%
2020/12/04	1.3	50.46	10.1	50.15	53.40	-8.8	2,870	-0.31%
2020/12/03	3	49.15	4	49.34	48.55	-1	2,374	-0.04%
2020/12/01	0	0.00	1	47.35	48.00	-1	2,300	-0.04%
2020/11/30	1	48.20	1	47.75	47.95	0	2,292	0.00%
2020/11/26	0	0.00	0.1	46.50	46.60	-0.1	2,249	0.00%
2020/11/25	0	0.00	1	47.30	46.05	-1	2,250	-0.04%
2020/11/24	0	0.00	5	46.92	47.00	-5	2,210	-0.23%
2020/11/23	6	47.01	6.1	47.41	47.65	-0.1	2,171	0.00%
2020/11/20	0	0.00	2	44.50	46.05	-2	2,028	-0.10%
2020/11/19	2	45.63	6	46.42	45.35	-4	1,985	-0.20%
2020/11/18	0	0.00	0.3	45.40	45.50	-0.3	1,872	-0.01%
2020/11/17	1	45.35	0	0.00	45.35	1	1,872	0.05%
2020/11/16	7	45.07	0	0.00	45.15	7	1,890	0.37%
2020/11/10	0	0.00	2	43.85	43.85	-2	1,890	-0.11%
2020/10/29	0	0.00	21	41.67	42.00	-21	2,087	-1.01%
2020/10/27	21	43.46	0	0.00	43.40	21	2,133	0.98%
2020/10/26	8	43.38	0	0.00	43.35	8	2,166	0.37%
2020/10/23	0	0.00	10	43.85	44.10	-10	2,143	-0.47%
2020/10/22	10	43.18	0	0.00	43.00	10	2,260	0.44%
2020/10/19	5	42.30	13	43.71	44.15	-8	2,701	-0.30%
2020/10/14	8	43.41	0	0.00	43.35	8	2,935	0.27%
2020/10/07	1	44.50	1	44.80	44.95	0	3,109	0.00%
2020/09/30	0	0.00	3	43.20	43.85	-3	3,455	-0.09%
2020/09/28	0	0.00	3	44.15	44.05	-3	3,909	-0.08%
2020/09/24	4	43.28	0	0.00	43.00	4	4,699	0.09%
2020/09/22	0	0.00	1	44.45	44.30	-1	5,186	-0.02%
2020/09/21	1	45.70	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	4	45.73	45.65	-4	5,792	-0.07%
2020/09/16	1	45.40	6	45.60	45.05	-5	6,332	-0.08%
2020/09/15	9	45.59	28	45.27	45.40	-19	6,368	-0.30%
2020/09/14	0	0.00	5	44.20	44.00	-5	6,492	-0.08%
2020/09/10	1	43.50	0	0.00	43.35	1	6,535	0.02%
2020/09/09	5	43.40	0	0.00	43.45	5	6,563	0.08%
2020/09/07	6	44.10	10	44.55	43.55	-4	6,638	-0.06%
2020/09/04	5	43.60	0	0.00	43.95	5	6,670	0.07%
2020/09/03	5	44.88	0	0.00	44.40	5	6,680	0.07%
2020/09/02	5.1	44.93	1	44.90	45.10	4.1	6,696	0.06%
2020/09/01	1	43.85	15	44.38	44.95	-14	6,706	-0.21%
2020/08/28	6	43.83	5	43.96	43.95	1	6,715	0.01%
2020/08/26	1	44.35	0	0.00	44.50	1	6,789	0.01%
2020/08/25	6	44.10	15	44.42	44.40	-9	6,849	-0.13%
2020/08/20	3	43.30	5	44.50	42.40	-2	6,915	-0.03%
2020/08/19	14	45.97	10	45.71	45.20	4	6,871	0.06%
2020/08/18	6	46.46	0	0.00	46.30	6	6,847	0.09%
2020/08/14	0	0.00	4	46.80	47.00	-4	6,979	-0.06%
2020/08/13	4	46.20	4	46.85	46.25	0	6,979	0.00%
2020/08/12	8	46.47	0	0.00	46.60	8	6,993	0.11%
2020/08/11	2	47.78	7	47.86	47.30	-5	6,969	-0.07%
2020/08/10	11	48.04	0	0.00	47.25	11	6,966	0.16%
2020/08/07	0	0.00	6	48.28	48.45	-6	6,937	-0.09%
2020/08/06	5.1	48.20	1	48.90	47.70	4.1	6,923	0.06%
2020/08/05	7	48.36	8	48.81	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	5	47.60	47.80	-5	6,835	-0.07%
2020/08/03	5	46.90	7	47.36	47.10	-2	6,806	-0.03%
2020/07/31	10	46.97	0	0.00	47.05	10	6,820	0.15%
2020/07/30	0	0.00	10	47.65	47.80	-10	6,752	-0.15%
2020/07/29	6	46.18	7	46.70	46.95	-1	6,725	-0.01%
2020/07/28	104	47.27	86.1	46.75	46.20	17.9	6,658	0.27%	大買/
2020/07/27	9	50.32	11	49.60	49.15	-2	6,524	-0.03%
2020/07/24	14	53.09	11	53.55	52.10	3	6,354	0.05%
2020/07/23	3	52.90	6.1	52.77	52.90	-3.1	6,085	-0.05%
2020/07/22	7	52.03	3	52.33	52.50	4	6,034	0.07%
2020/07/21	4	52.03	18	52.04	53.00	-14	6,100	-0.23%
2020/07/20	0	0.00	3	50.27	50.80	-3	6,105	-0.05%
2020/07/17	10	49.80	21	49.18	48.95	-11	6,066	-0.18%
2020/07/16	3.1	50.30	0	0.00	50.10	3.1	6,051	0.05%
2020/07/15	8	51.34	0	0.00	50.10	8	6,025	0.13%
2020/07/14	0.1	51.00	1	51.10	51.00	-1	6,004	-0.02%
2020/07/13	1	51.60	3	51.20	51.60	-2	5,971	-0.03%
2020/07/10	0	0.00	1	50.80	50.80	-1	5,933	-0.02%
2020/07/09	4	53.00	9	52.99	52.60	-5	5,837	-0.09%
2020/07/08	18	52.87	11	53.55	54.00	7	5,663	0.12%
2020/07/07	14	51.79	9	53.38	51.50	5	5,429	0.09%
2020/07/06	19	54.50	8.1	54.60	54.00	10.9	5,261	0.21%
2020/07/03	19	53.81	9	54.46	52.80	10	5,033	0.20%
2020/07/02	9	49.19	14	50.13	51.30	-5	4,544	-0.11%
2020/07/01	4	47.40	31	47.00	47.75	-27	4,233	-0.64%
2020/06/30	29	46.84	1	47.45	46.40	28	4,065	0.69%
2020/06/29	6	46.73	6	46.72	46.50	0	3,795	0.00%
2020/06/24	8	45.03	17	44.91	44.80	-9	3,484	-0.26%
2020/06/23	5	42.91	2	43.58	43.35	3	3,083	0.10%
2020/06/22	2	42.58	1	41.25	42.70	1	2,987	0.03%
2020/06/19	16	42.41	0	0.00	41.00	16	2,984	0.54%
2020/06/18	0	0.00	8	41.39	41.80	-8	2,809	-0.28%
2020/06/17	1	41.80	0	0.00	41.70	1	2,797	0.04%
2020/06/12	3.1	41.35	0	0.00	41.65	3.1	2,889	0.11%
2020/06/11	2	43.20	0	0.00	42.80	2	2,908	0.07%
2020/06/10	0	0.00	2	44.38	44.20	-2	2,951	-0.07%
2020/06/09	7	44.70	3	44.00	44.35	4	2,993	0.13%
2020/06/08	1	44.70	3	44.92	44.90	-2	3,017	-0.07%
2020/06/04	0	0.00	4	44.80	45.00	-4	3,007	-0.13%
2020/06/03	2	45.18	3	45.03	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	5	44.49	44.40	-5	2,974	-0.17%
2020/05/28	0	0.00	5	44.30	43.35	-5	2,887	-0.17%
2020/05/26	0	0.00	1	43.50	43.20	-1	2,910	-0.03%
2020/05/25	4	43.45	0	0.00	43.70	4	2,915	0.14%
2020/05/22	15	44.49	2	44.10	43.60	13	2,934	0.44%
2020/05/21	1	43.50	1	43.75	43.95	0	2,875	0.00%
2020/05/19	2	42.43	0	0.00	41.95	2	2,832	0.07%
2020/05/18	0	0.00	9	41.25	40.50	-9	2,819	-0.32%
2020/05/14	2	43.18	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	2	43.75	43.70	-2	2,869	-0.07%
2020/05/05	0	0.00	1	42.75	42.80	-1	2,964	-0.03%
2020/04/30	7	43.39	0	0.00	43.35	7	3,014	0.23%
2020/04/28	1	42.80	0	0.00	42.95	1	3,127	0.03%
2020/04/24	5	42.64	0	0.00	42.55	5	3,160	0.16%
2020/04/23	5	43.83	5	45.28	45.30	0	3,036	0.00%
2020/04/22	2	41.85	0	0.00	42.65	2	2,927	0.07%
2020/04/21	7	42.34	1	43.80	41.80	6	2,950	0.20%
2020/04/20	0	0.00	2	42.65	43.00	-2	3,053	-0.07%
2020/04/17	1	42.70	0	0.00	42.05	1	3,103	0.03%
2020/04/15	0	0.00	15	41.22	41.80	-15	3,291	-0.46%
2020/04/14	2	40.80	1	40.95	41.00	1	3,368	0.03%
2020/04/10	2	39.90	0	0.00	40.05	2	3,518	0.06%
2020/04/08	2	39.43	0	0.00	41.20	2	3,905	0.05%
2020/04/07	5	38.80	0	0.00	38.80	5	3,875	0.13%
2020/03/26	1	36.40	1	36.15	36.50	0	3,829	0.00%
2020/03/25	2	36.25	0	0.00	36.40	2	3,837	0.05%
2020/03/19	4	29.15	0	0.00	29.15	4	3,801	0.11%
2020/03/18	1	32.20	0	0.00	32.35	1	3,768	0.03%
2020/03/16	1	33.00	0	0.00	32.70	1	3,763	0.03%
2020/03/13	3	34.55	1	34.55	34.55	2	3,676	0.05%
2020/03/06	0	0.00	3	45.32	45.05	-3	3,566	-0.08%
2020/03/04	3	45.00	0	0.00	45.05	3	3,633	0.08%
2020/02/27	0	0.00	4	45.44	44.05	-4	3,588	-0.11%
2020/02/26	0	0.00	1	45.75	45.60	-1	3,576	-0.03%
2020/02/25	4	45.93	0	0.00	46.10	4	3,569	0.11%
2020/02/24	1	46.75	2	46.60	46.80	-1	3,538	-0.03%
2020/02/21	1	48.10	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	6	48.75	48.15	-6	3,499	-0.17%
2020/02/18	3	48.35	0	0.00	48.90	3	3,514	0.09%
2020/02/17	3	48.45	0	0.00	48.45	3	3,503	0.09%
2020/02/13	0	0.00	2	50.35	50.00	-2	3,453	-0.06%
2020/02/12	0.1	49.25	3	48.45	49.25	-2.9	3,412	-0.09%
2020/02/11	1	47.55	3	47.65	48.05	-2	3,445	-0.06%
2020/02/07	2	47.10	0	0.00	47.15	2	3,447	0.06%
2020/02/04	9	47.52	0	0.00	48.00	9	3,428	0.26%
2020/02/03	3	46.70	2	46.70	46.60	1	3,452	0.03%
2020/01/31	0	0.00	1	52.00	49.45	-1	3,488	-0.03%
2020/01/30	3	53.43	10	52.20	52.10	-7	3,523	-0.20%
2020/01/20	0.2	57.80	2	58.80	57.80	-1.9	3,613	-0.05%
2020/01/17	3	59.03	18	59.14	58.80	-15	3,640	-0.41%
2020/01/16	0	0.00	7	59.59	59.10	-7	3,717	-0.19%
2020/01/15	12	59.48	5	58.70	58.90	7	3,685	0.19%
2020/01/14	8	60.03	5	60.70	59.40	3	3,670	0.08%
2020/01/13	6	59.18	0	0.00	59.50	6	3,550	0.17%
2020/01/10	0	0.00	1	58.20	58.60	-1	3,536	-0.03%
2020/01/09	1	58.60	1	57.90	58.30	0	3,463	0.00%
2020/01/08	1	56.20	1	56.50	55.70	0	3,326	0.00%
2020/01/07	0	0.00	38	57.06	56.10	-38	3,239	-1.17%
2020/01/06	0	0.00	2	58.20	56.60	-2	3,189	-0.06%
2020/01/03	2	59.35	6	60.22	59.00	-4	3,236	-0.12%
2020/01/02	9	57.70	10	59.05	59.20	-1	3,036	-0.03%
2019/12/31	7	56.71	5	56.30	56.30	2	2,891	0.07%
2019/12/27	0	0.00	1	56.70	56.50	-1	3,048	-0.03%
2019/12/26	1.2	57.03	0	0.00	56.70	1.2	3,070	0.04%
2019/12/25	1	56.10	0	0.00	56.50	1	3,056	0.03%
2019/12/23	0	0.00	2	56.50	55.40	-2	3,116	-0.06%
2019/12/20	3	56.87	0	0.00	56.50	3	3,169	0.09%
2019/12/16	0	0.00	1	56.50	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	13	56.33	55.80	-13	4,110	-0.32%
2019/12/11	1	54.50	0	0.00	55.00	1	4,047	0.02%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/04	1	52.50	0	0.00	52.70	1	4,295	0.02%
2019/12/03	0	0.00	5	53.58	53.20	-5	4,334	-0.12%
2019/12/02	4	54.23	0	0.00	53.60	4	4,322	0.09%
2019/11/29	1	57.00	2	56.35	55.50	-1	4,310	-0.02%
2019/11/27	5	56.00	0	0.00	56.10	5	4,348	0.11%
2019/11/22	2	55.35	0	0.00	55.00	2	4,476	0.04%
2019/11/18	0	0.00	2	55.30	55.20	-2	4,737	-0.04%
2019/11/15	6	54.72	1	54.60	55.10	5	4,998	0.10%
2019/11/13	10	55.00	0	0.00	55.40	10	5,266	0.19%
2019/11/11	1	54.80	0	0.00	54.10	1	5,362	0.02%
2019/11/08	8	55.91	0	0.00	55.90	8	5,378	0.15%
2019/11/07	2	57.15	0	0.00	57.40	2	5,381	0.04%
2019/11/06	10	58.64	0	0.00	58.20	10	5,429	0.18%
2019/11/05	1	58.80	0	0.00	58.70	1	5,471	0.02%
2019/11/01	2	57.30	1	57.10	57.40	1	5,587	0.02%
2019/10/31	2	58.90	0	0.00	58.00	2	5,631	0.04%
2019/10/30	0	0.00	9	59.50	59.50	-9	5,631	-0.16%
2019/10/29	12	60.18	1	59.30	60.00	11	5,586	0.20%
2019/10/28	3	60.50	2	61.00	60.60	1	5,596	0.02%
2019/10/25	3	58.30	0	0.00	58.50	3	5,523	0.05%
2019/10/24	0	0.00	13	58.52	59.00	-13	5,619	-0.23%
2019/10/23	0	0.00	1	56.70	56.80	-1	5,903	-0.02%
2019/10/18	1	56.30	0	0.00	55.60	1	6,120	0.02%
2019/10/16	1	56.00	0	0.00	55.20	1	6,171	0.02%
2019/10/14	0	0.00	1	56.20	55.80	-1	6,180	-0.02%
2019/10/09	13	55.67	0	0.00	55.20	13	6,182	0.21%
2019/10/07	1	58.60	1	59.30	58.70	0	6,174	0.00%
2019/10/04	2	59.20	4	59.40	58.20	-2	6,210	-0.03%
2019/10/03	6	57.67	8	58.00	57.50	-2	6,118	-0.03%
2019/10/01	8	58.80	0	0.00	58.30	8	6,158	0.13%
2019/09/27	1	57.50	25	57.58	57.80	-24	6,240	-0.38%
2019/09/25	0	0.00	1	59.50	59.60	-1	6,379	-0.02%
2019/09/24	1	60.80	8	59.30	59.20	-7	6,395	-0.11%
2019/09/23	6	61.50	5	61.50	61.30	1	6,301	0.02%
2019/09/20	28	62.68	17	63.43	60.80	11	6,224	0.18%
2019/09/19	11	61.50	21.1	60.63	61.60	-10.1	5,795	-0.17%
2019/09/18	15	58.12	1	58.70	57.50	14	5,619	0.25%
2019/09/17	16	57.63	0	0.00	58.20	16	5,619	0.28%
2019/09/16	0	0.00	2	57.10	57.60	-2	5,640	-0.04%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	4	59.80	15	58.10	58.00	-11	5,544	-0.20%
2019/09/06	1	59.00	2	58.40	59.00	-1	5,454	-0.02%
2019/08/30	1	56.80	0	0.00	56.80	1	5,419	0.02%
2019/08/29	2	57.35	6	57.12	57.00	-4	5,340	-0.07%
2019/08/26	4	55.05	1	55.30	53.90	3	5,174	0.06%
2019/08/22	7	56.34	1	57.80	56.40	6	5,109	0.12%
2019/08/21	18	57.89	0	0.00	57.20	18	5,041	0.36%
2019/08/20	16	59.08	8	58.60	58.10	8	4,947	0.16%
2019/08/19	3	55.87	2	55.70	56.10	1	4,697	0.02%
2019/08/16	4	55.88	4	54.98	54.10	0	4,616	0.00%
2019/08/14	1	53.40	0	0.00	52.40	1	4,405	0.02%
2019/08/12	0	0.00	1	55.60	55.30	-1	4,337	-0.02%
2019/08/07	1	55.10	3	55.13	54.00	-2	4,232	-0.05%
2019/08/06	2	54.95	0	0.00	55.00	2	4,193	0.05%
2019/08/05	17	57.28	0	0.00	56.60	17	4,101	0.41%
2019/08/02	6	58.85	3	58.73	59.00	3	4,055	0.07%
2019/08/01	3	61.83	0	0.00	61.30	3	4,025	0.07%
2019/07/31	3	61.97	2	62.40	62.90	1	3,997	0.03%
2019/07/30	2	63.80	0	0.00	60.40	2	3,974	0.05%
2019/07/29	2	62.60	6	63.30	63.40	-4	3,861	-0.10%
2019/07/26	10	62.52	30	62.85	63.50	-20	3,813	-0.52%
2019/07/25	35	62.27	6	62.90	61.50	29	3,734	0.78%
2019/07/24	2	58.25	3	60.27	60.70	-1	3,387	-0.03%
2019/07/23	3	55.20	3	55.27	55.20	0	3,258	0.00%
2019/07/22	1	56.00	7	55.49	56.10	-6	3,287	-0.18%
2019/07/19	3	54.47	3	54.27	54.00	0	3,404	0.00%
2019/07/18	4	53.50	0	0.00	53.20	4	3,432	0.12%
2019/07/17	1	55.20	6.1	55.60	56.00	-5.1	3,407	-0.15%
2019/07/16	5	55.20	0	0.00	55.40	5	3,466	0.14%
2019/07/15	6	56.20	1	56.00	55.90	5	3,586	0.14%
2019/07/12	0	0.00	32	56.22	56.40	-32	3,660	-0.87%
2019/07/11	9	56.77	14	56.65	56.80	-5	3,642	-0.14%
2019/07/10	4	54.43	2	54.45	55.30	2	3,519	0.06%
2019/07/09	0	0.00	1	53.60	54.00	-1	3,451	-0.03%
2019/07/08	11.2	52.70	1	53.20	52.20	10.2	3,411	0.30%
2019/07/05	21	54.10	0	0.00	54.50	21	3,418	0.61%
2019/07/04	3	52.60	4	53.58	53.70	-1	3,400	-0.03%
2019/07/03	6	52.93	6	52.92	51.10	0	3,368	0.00%
2019/07/02	2	50.40	7	51.03	52.00	-5	3,268	-0.15%
2019/07/01	4	49.98	1	50.40	50.70	3	3,203	0.09%
2019/06/27	0	0.00	1	48.65	48.60	-1	3,217	-0.03%
2019/06/25	12	49.21	2	49.25	48.35	10	3,182	0.31%
2019/06/24	4	49.35	6	49.80	49.75	-2	3,017	-0.07%
2019/06/21	10	48.35	0	0.00	47.35	10	2,962	0.34%
2019/06/20	0	0.00	5	48.20	48.40	-5	2,927	-0.17%
2019/06/19	0	0.00	1	47.00	47.75	-1	2,928	-0.03%
2019/06/18	2	46.53	0	0.00	46.50	2	2,944	0.07%
2019/06/17	3	46.85	5	46.90	46.80	-2	2,986	-0.07%
2019/06/14	2	47.15	15	47.23	46.85	-13	3,038	-0.43%
2019/06/12	3	47.93	0	0.00	48.00	3	3,022	0.10%
2019/06/11	10	47.90	15	48.38	48.55	-5	3,006	-0.17%
2019/06/10	5	45.35	0	0.00	44.70	5	2,927	0.17%
2019/05/14	0	0.00	2	45.10	45.50	-2	3,673	-0.05%
2019/05/02	3	51.80	2	51.25	50.70	1	3,654	0.03%
2019/04/25	1	49.90	2	50.30	50.60	-1	3,583	-0.03%
2019/04/24	3	48.82	0	0.00	48.60	3	3,463	0.09%
2019/04/18	0	0.00	2	47.60	47.75	-2	3,312	-0.06%
2019/04/15	0	0.00	1	47.00	47.15	-1	3,240	-0.03%
2019/04/10	0	0.00	1	47.00	47.40	-1	3,284	-0.03%
2019/04/09	1	47.85	0	0.00	46.70	1	3,271	0.03%
2019/04/03	0	0.00	1	46.00	45.60	-1	3,397	-0.03%
2019/04/02	0	0.00	2	46.00	45.80	-2	3,448	-0.06%
2019/03/27	2	44.50	2	44.20	44.00	0	3,437	0.00%
2019/03/25	1	44.70	0	0.00	44.10	1	3,434	0.03%
2019/03/22	3	46.18	14	46.04	45.80	-11	3,436	-0.32%
2019/03/20	1	46.50	3	46.70	46.25	-2	3,405	-0.06%
2019/03/19	1	46.35	1	46.50	46.40	0	3,401	0.00%
2019/03/18	2	45.20	11	45.03	44.85	-9	3,357	-0.27%
2019/03/07	0	0.00	1	43.90	43.90	-1	3,573	-0.03%
2019/03/05	3	45.33	6	45.05	44.85	-3	3,708	-0.08%
2019/02/27	1	47.50	1	45.90	45.95	0	3,874	0.00%
2019/02/26	2	49.30	3	48.37	48.00	-1	3,834	-0.03%
2019/02/25	0	0.00	1	47.80	47.85	-1	3,907	-0.03%
2019/02/21	5	47.92	5	48.10	48.65	0	4,044	0.00%
2019/02/20	26	50.23	23	49.72	48.30	3	4,041	0.07%
2019/02/19	7	46.77	7	47.65	48.85	0	3,713	0.00%
2019/02/15	1	43.65	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	1	43.85	43.70	-1	3,512	-0.03%
2019/01/30	0	0.00	3	43.00	43.00	-3	3,451	-0.09%
2019/01/29	9	43.97	0	0.00	43.35	9	3,481	0.26%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/24	0	0.00	1	43.45	43.65	-1	3,590	-0.03%
2019/01/22	5	43.63	4	43.61	43.35	1	3,669	0.03%
2019/01/21	2	44.10	2	44.05	44.50	0	3,757	0.00%
2019/01/16	0	0.00	1	43.05	43.00	-1	3,925	-0.03%
2019/01/15	1	43.45	1	43.00	43.20	0	3,927	0.00%
2019/01/14	0	0.00	2	42.75	43.30	-2	3,847	-0.05%
2019/01/11	1	41.80	0	0.00	41.75	1	3,839	0.03%
2019/01/09	3	41.50	0	0.00	42.00	3	3,830	0.08%
2019/01/08	0	0.00	3	40.77	41.10	-3	3,839	-0.08%
2019/01/07	0	0.00	1	40.10	40.10	-1	3,844	-0.03%
2019/01/03	0	0.00	1	42.05	40.65	-1	3,914	-0.03%
2018/12/28	1	42.35	0	0.00	42.30	1	3,955	0.03%
2018/12/27	1	42.10	3	41.10	41.40	-2	4,015	-0.05%
2018/12/26	4	43.84	3	43.55	41.00	1	4,045	0.02%
2018/12/25	2	40.75	1	42.10	42.25	1	3,913	0.03%
2018/12/24	1	39.90	1	41.20	41.20	0	3,875	0.00%
2018/12/21	2	39.60	0	0.00	39.10	2	3,897	0.05%
2018/12/17	0	0.00	2	41.55	41.45	-2	4,058	-0.05%
2018/12/12	3	41.25	2	41.65	41.50	1	4,166	0.02%
2018/12/11	4	39.88	1	40.50	40.65	3	4,169	0.07%
2018/12/10	0	0.00	4	38.96	38.75	-4	4,183	-0.10%
2018/12/07	2	40.60	0	0.00	39.90	2	4,211	0.05%
2018/12/06	0	0.00	4	39.68	39.50	-4	4,326	-0.09%
2018/12/04	0	0.00	4	42.04	41.80	-4	4,542	-0.09%
2018/12/03	3	41.90	0	0.00	42.00	3	4,711	0.06%
2018/11/30	9	41.17	9	41.14	40.90	0	4,696	0.00%
2018/11/29	2	41.23	4	41.29	41.00	-2	4,804	-0.04%
2018/11/28	5	39.67	3	39.57	40.15	2	5,009	0.04%
2018/11/27	2	38.58	9	37.96	39.10	-7	5,358	-0.13%
2018/11/26	4	37.73	4	37.50	37.00	0	5,392	0.00%
2018/11/22	9	36.95	3	36.93	36.10	6	5,414	0.11%
2018/11/21	0	0.00	2	35.55	36.95	-2	5,308	-0.04%
2018/11/20	9	36.22	0	0.00	36.25	9	5,245	0.17%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/07	0	0.00	1	33.00	33.40	-1	5,364	-0.02%
2018/11/06	1	32.00	0	0.00	32.00	1	5,405	0.02%
2018/11/02	1	34.45	0	0.00	33.75	1	5,406	0.02%
2018/10/29	0	0.00	5	30.15	29.60	-5	5,226	-0.10%
2018/10/26	11	30.02	5	30.15	29.80	6	5,098	0.12%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	2	36.83	5	37.15	36.00	-3	5,014	-0.06%
2018/10/23	0	0.00	1	39.10	39.00	-1	4,968	-0.02%
2018/10/22	0	0.00	1	40.85	41.10	-1	4,950	-0.02%
2018/10/19	1	39.95	0	0.00	40.80	1	4,962	0.02%
2018/10/17	1	41.95	0	0.00	41.65	1	4,936	0.02%
2018/10/08	3	45.77	2	45.15	45.70	1	4,961	0.02%
2018/10/05	2	46.00	1	48.30	45.00	1	5,005	0.02%
2018/10/04	2	49.20	0	0.00	48.65	2	4,925	0.04%
2018/10/03	2	50.60	5	52.52	50.50	-3	4,879	-0.06%
2018/10/02	2	53.75	0	0.00	53.20	2	4,850	0.04%
2018/09/28	1	55.00	0	0.00	54.50	1	4,841	0.02%
2018/09/26	1	57.20	0	0.00	56.90	1	4,878	0.02%
2018/09/21	1	57.30	2	57.60	58.50	-1	4,855	-0.02%
2018/09/20	8	61.04	0	0.00	60.20	8	4,731	0.17%
2018/09/18	0	0.00	1	67.50	67.50	-1	4,608	-0.02%
2018/09/17	1	64.80	0	0.00	67.90	1	4,587	0.02%
2018/09/14	0	0.00	1	66.10	65.60	-1	4,546	-0.02%
2018/09/13	2	65.40	0	0.00	64.30	2	4,525	0.04%
2018/09/12	2	66.65	6	66.00	64.70	-4	4,494	-0.09%
2018/09/11	10	67.51	2	68.40	68.40	8	4,384	0.18%
2018/09/10	1	68.60	2	68.90	70.50	-1	4,312	-0.02%
2018/09/07	1	69.20	1	70.00	69.90	0	4,199	0.00%
2018/09/06	0	0.00	1	68.00	67.80	-1	3,989	-0.03%
2018/09/05	7	68.86	8	69.04	68.50	-1	3,943	-0.03%
2018/09/04	1	71.00	2	69.55	67.50	-1	3,797	-0.03%
2018/09/03	10	73.33	6	74.40	69.50	4	3,528	0.11%
2018/08/31	1	70.10	18	69.50	71.60	-17	3,104	-0.55%
2018/08/30	1	64.60	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	1	64.00	64.40	-1	2,955	-0.03%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/20	1	61.50	1	61.80	63.00	0	2,982	0.00%
2018/08/16	1	61.10	1	62.20	62.50	0	3,013	0.00%
2018/08/15	0	0.00	4	59.43	61.00	-4	2,975	-0.13%
2018/08/14	12	59.33	11	59.39	61.00	1	2,934	0.03%
2018/08/13	3	58.13	2	58.30	60.10	1	2,889	0.03%
2018/08/10	3	60.03	0	0.00	60.10	3	2,842	0.11%
2018/08/09	2	59.50	0	0.00	59.10	2	2,820	0.07%
2018/08/03	1	59.30	0	0.00	58.90	1	2,777	0.04%
2018/08/01	0	0.00	1	60.40	60.70	-1	2,802	-0.04%
2018/07/31	8	60.30	6	59.50	60.00	2	2,849	0.07%
2018/07/30	7	62.29	15	62.26	61.80	-8	2,872	-0.28%
2018/07/27	0	0.00	10	65.10	65.00	-10	2,852	-0.35%
2018/07/26	2	64.35	0	0.00	64.20	2	2,901	0.07%
2018/07/25	0	0.00	10	66.90	65.00	-10	3,045	-0.33%
2018/07/23	5	66.60	0	0.00	66.70	5	3,327	0.15%
2018/07/20	0	0.00	2	66.85	67.30	-2	3,361	-0.06%
2018/07/19	1	65.30	0	0.00	65.00	1	3,421	0.03%
2018/07/18	11	66.28	1	66.40	66.40	10	3,464	0.29%
2018/07/17	22	67.25	6	67.85	66.50	16	3,454	0.46%
2018/07/16	4	66.53	2	66.55	66.90	2	3,442	0.06%
2018/07/13	14	66.79	14	66.89	67.10	0	3,460	0.00%
2018/07/10	1	63.00	0	0.00	63.40	1	3,429	0.03%
2018/07/06	1	64.00	1	63.20	61.60	0	3,455	0.00%
2018/07/05	0	0.00	1	62.80	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	1	63.60	62.90	-1	3,656	-0.03%
2018/07/03	0	0.00	1	61.00	60.10	-1	3,597	-0.03%
2018/07/02	0	0.00	2	61.05	61.10	-2	3,618	-0.06%
2018/06/29	1	59.80	2	59.80	59.80	-1	3,624	-0.03%
2018/06/28	0	0.00	6	61.18	61.30	-6	3,597	-0.17%
2018/06/26	0	0.00	1	60.20	62.20	-1	3,638	-0.03%
2018/06/14	1	61.70	0	0.00	61.80	1	4,076	0.02%
2018/06/12	0	0.00	1	61.70	61.60	-1	4,273	-0.02%
2018/06/06	0	0.00	1	64.10	64.00	-1	4,744	-0.02%
2018/06/05	3	65.87	3	66.00	64.60	0	4,821	0.00%
2018/06/04	11	63.81	1	64.50	63.30	10	4,947	0.20%
2018/06/01	3	65.47	0	0.00	64.30	3	5,148	0.06%
2018/05/28	2	64.40	0	0.00	64.00	2	6,402	0.03%
2018/05/25	4	64.23	2	66.35	66.10	2	6,506	0.03%
2018/05/24	2	62.35	2	62.35	63.00	0	6,547	0.00%
2018/05/23	1	61.80	2	61.80	61.20	-1	6,644	-0.02%
2018/05/22	3	62.50	3	62.67	62.80	0	6,739	0.00%
2018/05/21	3	62.87	0	0.00	63.00	3	6,948	0.04%
2018/05/18	2	62.85	3	62.97	62.50	-1	7,111	-0.01%
2018/05/17	0	0.00	1	65.70	64.50	-1	7,297	-0.01%
2018/05/16	0	0.00	1	65.30	66.00	-1	7,551	-0.01%
2018/05/14	1	66.30	0	0.00	66.50	1	7,920	0.01%
2018/05/11	1	65.80	0	0.00	65.50	1	8,085	0.01%
2018/05/09	2	66.55	0	0.00	66.30	2	8,402	0.02%
2018/05/08	0	0.00	1	66.20	67.40	-1	8,699	-0.01%
2018/05/07	1	68.70	1	68.00	68.10	0	8,877	0.00%
2018/05/03	0	0.00	2	66.70	68.40	-2	10,151	-0.02%
2018/05/02	5	68.04	3	67.27	66.60	2	10,875	0.02%
2018/04/30	2	64.60	10	66.01	67.00	-8	11,082	-0.07%
2018/04/27	3	58.40	9	59.40	62.00	-6	10,952	-0.05%
2018/04/26	3	59.67	9	60.30	59.70	-6	10,891	-0.06%
2018/04/25	12	60.25	2	60.00	60.00	10	10,922	0.09%
2018/04/24	2	65.50	0	0.00	65.10	2	10,906	0.02%
2018/04/23	0	0.00	2	66.50	67.00	-2	10,954	-0.02%
2018/04/18	1	66.80	0	0.00	65.20	1	11,206	0.01%
2018/04/17	1	67.00	1	66.40	66.40	0	11,212	0.00%
2018/04/16	8	67.18	6	66.48	66.80	2	11,251	0.02%
2018/04/13	1	65.20	0	0.00	65.00	1	11,315	0.01%
2018/04/12	0	0.00	3	66.20	66.00	-3	11,398	-0.03%
2018/04/11	5	66.06	13	66.62	65.70	-8	11,398	-0.07%
2018/04/10	7	71.86	4	72.33	70.00	3	11,276	0.03%
2018/04/09	0	70.10	1	70.20	70.20	-1	11,241	-0.01%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/03/31	4	69.75	0	0.00	69.40	4	11,250	0.04%
2018/03/29	0	0.00	3	69.37	69.40	-3	11,386	-0.03%
2018/03/27	1	71.50	1	71.40	70.90	0	11,389	0.00%
2018/03/26	0	0.00	1	70.70	69.50	-1	11,401	-0.01%
2018/03/23	4	69.88	1	70.30	71.00	3	11,432	0.03%
2018/03/22	5	72.68	5	73.12	72.00	0	11,569	0.00%
2018/03/21	5	76.20	5	75.10	73.50	0	11,517	0.00%
2018/03/20	3	74.20	4	74.33	74.00	-1	11,444	-0.01%
2018/03/19	5	73.56	17	73.35	73.80	-12	11,444	-0.10%
2018/03/16	6	71.85	4	72.45	71.70	2	11,405	0.02%
2018/03/15	1	72.50	7	73.06	73.00	-6	11,464	-0.05%
2018/03/14	7	72.31	12	72.38	72.60	-5	11,486	-0.04%
2018/03/13	28	71.90	13	72.77	73.20	15	11,526	0.13%
2018/03/12	6	69.40	2	69.50	69.10	4	11,502	0.03%
2018/03/09	1	71.00	2	72.25	71.00	-1	11,640	-0.01%
2018/03/08	0	0.00	9	75.06	74.60	-9	11,780	-0.08%
2018/03/07	8	76.28	14	75.52	73.80	-6	11,676	-0.05%
2018/03/06	41	78.76	20	78.57	77.50	21	11,716	0.18%
2018/03/05	3	72.77	21.1	72.53	75.40	-18.1	11,460	-0.16%
2018/03/02	20	68.38	4	68.25	68.60	16	11,349	0.14%
2018/03/01	3	66.97	1	66.00	66.70	2	11,392	0.02%
2018/02/26	3	67.97	2	66.35	66.20	1	11,445	0.01%
2018/02/23	0	0.00	1	69.50	68.60	-1	11,346	-0.01%
2018/02/22	4	69.65	2	69.05	68.80	2	11,322	0.02%
2018/02/21	0	0.00	20	70.85	71.10	-20	11,333	-0.18%
2018/02/12	2	67.80	6	68.17	66.20	-4	11,211	-0.04%
2018/02/09	44	68.26	16	67.47	68.20	28	11,239	0.25%
2018/02/08	29	71.02	31	70.30	69.10	-2	11,150	-0.02%
2018/02/07	16	72.69	10	74.22	74.90	6	10,986	0.05%
2018/02/06	12	67.92	1	70.10	68.10	11	10,953	0.10%
2018/02/05	11	73.49	0	0.00	74.00	11	10,852	0.10%
2018/02/02	5	78.48	5	78.16	78.10	0	10,763	0.00%
2018/02/01	11.1	81.34	7	81.43	77.90	4.1	10,709	0.04%
2018/01/31	13	79.33	18	80.06	81.80	-5	10,660	-0.05%
2018/01/30	9	79.94	6	80.83	79.80	3	10,623	0.03%
2018/01/29	32	81.15	37	80.70	82.80	-5	10,536	-0.05%
2018/01/26	5	74.56	58	72.80	75.90	-53	9,824	-0.54%
2018/01/25	41	70.59	55	71.30	69.00	-14	9,269	-0.15%
2018/01/24	0	0.00	49	65.87	68.30	-49	8,504	-0.58%
2018/01/23	84	62.89	115	62.44	62.10	-31	8,168	-0.38%	大賣/
2018/01/22	0	0.00	3	63.50	63.50	-3	8,143	-0.04%
2018/01/19	13	62.54	1	62.70	61.70	12	8,102	0.15%
2018/01/18	6	62.90	8	63.36	63.50	-2	8,028	-0.02%
2018/01/17	125	63.26	1	63.40	62.70	124	7,988	1.55%	大買/鉅額交易
2018/01/16	9	61.88	0	0.00	63.50	9	7,915	0.11%
2018/01/15	0	0.00	7	60.46	60.80	-7	7,863	-0.09%
2018/01/11	1	54.60	0	0.00	54.70	1	7,853	0.01%
2018/01/10	3	57.07	0	0.00	56.00	3	7,798	0.04%
2018/01/09	1	59.80	0	0.00	58.30	1	7,737	0.01%
2018/01/08	0	0.00	1	58.60	60.00	-1	7,653	-0.01%
2018/01/05	3	58.93	0	0.00	58.50	3	7,547	0.04%
2018/01/04	3	59.77	2	59.70	59.70	1	7,531	0.01%
2018/01/03	0	0.00	11	60.31	60.30	-11	7,503	-0.15%
2018/01/02	2	56.00	2	56.70	57.30	0	7,443	0.00%