智原 (3035)-凱基-新店券商分點個股進出

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
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店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
2024/05/07	2	282.00	0	0.00	281.00	2	9,742	0.02%
2024/05/06	3	288.83	1	290.00	285.00	2	9,809	0.02%
2024/05/03	3	295.33	3	291.00	289.00	0	9,974	0.00%
2024/05/02	3.1	291.65	4	289.00	288.50	-0.9	10,181	-0.01%
2024/04/30	1	301.00	0	0.00	294.00	1	10,399	0.01%
2024/04/29	2	298.75	2	300.50	297.50	0	10,499	0.00%
2024/04/26	8.5	289.68	10.1	293.66	295.50	-1.6	10,648	-0.02%
2024/04/25	5.6	283.59	5	282.60	279.00	0.6	10,729	0.01%
2024/04/24	9	299.00	7	296.36	294.50	2	10,820	0.02%
2024/04/23	0	294.00	0	0.00	295.00	0	11,021	0.00%
2024/04/22	1.1	297.36	1	296.00	290.00	0.1	11,541	0.00%
2024/04/19	0	310.83	0	0.00	306.00	0	11,660	0.00%
2024/04/18	1	322.41	0	0.00	322.00	1	12,058	0.01%
2024/04/17	2.1	315.67	5	317.50	314.00	-2.9	12,758	-0.02%
2024/04/16	10	311.00	8	310.31	313.00	2	12,920	0.02%
2024/04/15	3	315.33	2.1	314.12	312.50	0.9	13,093	0.01%
2024/04/12	1	321.50	0	0.00	323.00	1	13,337	0.01%
2024/04/11	1.3	318.69	1	326.00	318.50	0.3	13,637	0.00%
2024/04/10	1	328.50	0	0.00	329.00	1	13,758	0.01%
2024/04/09	0.7	330.44	0.1	330.00	329.00	0.6	14,098	0.00%
2024/04/08	0.1	339.50	0	0.00	338.00	0.1	14,140	0.00%
2024/04/03	1	341.07	2	343.25	345.00	-1	14,171	-0.01%
2024/04/02	1	349.00	1	346.00	347.50	0	14,312	0.00%
2024/04/01	0	0.00	0	352.00	349.00	0	14,392	0.00%
2024/03/29	1	347.50	0.1	348.00	344.00	0.9	14,472	0.01%
2024/03/27	0	340.50	0	0.00	338.00	0	14,643	0.00%
2024/03/26	0.3	344.50	1	336.00	339.50	-0.7	14,942	0.00%
2024/03/25	0.1	353.00	0.1	360.00	349.00	0	15,108	0.00%
2024/03/20	1.2	354.67	1	350.50	347.50	0.2	15,647	0.00%
2024/03/19	2	354.25	2	350.25	350.00	0	15,930	0.00%
2024/03/18	1.1	353.91	0.1	353.50	359.00	1	16,292	0.01%
2024/03/15	1	362.50	1	354.50	354.50	0	16,844	0.00%
2024/03/14	1	353.50	1	362.00	362.00	0	16,946	0.00%
2024/03/13	0.1	349.80	16.1	359.75	345.00	-15.9	17,056	-0.09%
2024/03/12	12	363.21	11	366.14	361.50	1	17,194	0.01%
2024/03/11	8	363.50	6	370.33	363.00	2	17,407	0.01%
2024/03/08	11.1	367.22	10	377.40	362.50	1.1	17,626	0.01%
2024/03/07	2.2	386.92	1.1	394.82	375.00	1.1	17,877	0.01%
2024/03/06	1.1	385.02	2	387.00	392.00	-1	18,100	-0.01%
2024/03/05	6	406.58	6	406.92	401.00	0	18,356	0.00%
2024/03/04	1	407.00	1.1	409.61	403.00	-0.1	18,934	0.00%
2024/03/01	1	399.01	1.2	399.75	398.50	-0.2	19,232	0.00%
2024/02/29	7	389.07	9	390.39	387.00	-2	19,198	-0.01%
2024/02/27	4.1	384.34	5	382.80	382.00	-0.9	19,253	0.00%
2024/02/26	6	380.75	3	383.33	380.00	3	19,419	0.02%
2024/02/23	17	385.65	15	388.17	386.00	2	19,620	0.01%
2024/02/22	17.2	384.85	16.3	386.29	382.00	0.9	19,604	0.00%
2024/02/21	59.5	396.18	7.2	384.56	380.00	52.3	19,883	0.26%
2024/02/20	5.3	411.58	10.4	411.78	400.00	-5.1	19,888	-0.03%
2024/02/19	11.1	423.88	44	428.72	415.00	-32.9	19,708	-0.17%
2024/02/16	8	446.56	6	448.83	441.50	2	19,710	0.01%
2024/02/15	13.7	446.54	18.2	448.77	455.00	-4.5	19,626	-0.02%
2024/02/05	6	419.08	5	422.70	418.00	1	19,452	0.01%
2024/02/02	1.2	433.01	1	421.50	421.00	0.2	19,498	0.00%
2024/02/01	12.1	416.14	12	415.63	411.00	0.1	19,353	0.00%
2024/01/31	4.6	420.11	3	425.17	416.50	1.6	19,344	0.01%
2024/01/30	2	424.50	11	426.18	430.00	-9	19,350	-0.05%
2024/01/29	10	419.65	8	420.69	420.50	2	19,371	0.01%
2024/01/26	8	427.63	4	432.00	422.00	4	19,472	0.02%
2024/01/25	6	437.50	8	437.50	439.50	-2	19,553	-0.01%
2024/01/24	18	428.41	19	427.84	429.00	-1	19,605	-0.01%
2024/01/23	1	442.50	2	444.00	437.00	-1	19,739	-0.01%
2024/01/22	13	440.19	12	444.04	448.00	1	19,787	0.01%
2024/01/19	6.5	433.62	5	436.40	430.00	1.5	19,771	0.01%
2024/01/18	2	423.75	3	425.00	423.50	-1	19,624	-0.01%
2024/01/17	15	431.80	23	435.39	428.00	-8	19,804	-0.04%
2024/01/16	45	425.98	37.5	429.69	429.50	7.5	19,718	0.04%
2024/01/15	5	417.50	3	423.33	411.50	2	19,409	0.01%
2024/01/12	5	422.90	1.1	421.53	421.50	3.9	19,403	0.02%
2024/01/11	3	396.83	11	410.11	422.50	-8	19,203	-0.04%
2024/01/10	1	379.00	6	384.67	387.00	-5	18,815	-0.03%
2024/01/09	3	376.83	2	381.00	375.50	1	19,198	0.01%
2024/01/05	7	376.21	23.2	379.67	384.00	-16.2	19,186	-0.08%
2024/01/04	19	369.45	13	371.35	372.00	6	19,117	0.03%
2024/01/03	40.2	367.81	64.1	366.91	373.00	-23.9	19,381	-0.12%
2024/01/02	4	356.50	6	359.42	360.00	-2	19,188	-0.01%
2023/12/29	26	356.12	1	356.00	357.00	25	19,396	0.13%
2023/12/28	7.1	353.92	3	358.00	354.50	4.1	19,425	0.02%
2023/12/27	0	0.00	2	360.75	362.50	-2	19,385	-0.01%
2023/12/26	9	361.56	4	361.13	361.00	5	19,483	0.03%
2023/12/25	2	355.00	0	0.00	357.00	2	19,539	0.01%
2023/12/22	0	0.00	7	356.36	358.00	-7	19,741	-0.04%
2023/12/21	11.1	351.87	2	353.25	350.50	9.1	19,791	0.05%
2023/12/20	1	372.91	1	365.50	365.50	0	19,736	0.00%
2023/12/19	1	372.00	2	372.75	373.50	-1	19,880	-0.01%
2023/12/18	1	370.00	1	375.00	367.00	0	20,079	0.00%
2023/12/15	1	370.43	1	361.00	361.00	0	20,106	0.00%
2023/12/14	2.1	371.41	1	371.50	369.00	1.1	20,167	0.01%
2023/12/13	8	376.81	11	369.64	368.00	-3	20,049	-0.01%
2023/12/12	88	374.89	91.3	381.96	382.50	-3.3	20,136	-0.02%
2023/12/11	0.2	364.75	0	0.00	361.50	0.2	19,961	0.00%
2023/12/08	1.1	361.18	3	366.67	370.00	-1.9	20,159	-0.01%
2023/12/07	3	362.97	2	363.00	357.50	1	20,283	0.01%
2023/12/06	11	366.95	11.1	366.26	361.50	-0.1	20,444	0.00%
2023/12/05	6.1	366.70	10	366.15	363.50	-3.9	20,557	-0.02%
2023/12/04	9	383.89	1	382.00	380.00	8	20,635	0.04%
2023/12/01	3	385.83	7	390.86	391.00	-4	20,733	-0.02%
2023/11/30	3	380.00	4.3	382.57	385.50	-1.3	20,695	-0.01%
2023/11/29	46.3	373.81	42.2	370.58	380.00	4.1	20,458	0.02%
2023/11/28	2.2	358.51	8.7	355.52	361.00	-6.5	20,092	-0.03%
2023/11/27	2	334.25	0	0.00	331.00	2	19,840	0.01%
2023/11/24	0.2	340.50	1.1	343.95	344.00	-0.9	20,119	0.00%
2023/11/23	3.1	339.32	3	342.17	336.00	0.1	20,142	0.00%
2023/11/22	12.1	349.90	9.3	351.11	346.00	2.8	20,082	0.01%
2023/11/21	1.1	345.38	3	345.50	342.50	-1.9	20,170	-0.01%
2023/11/20	9.3	351.39	3	355.00	345.00	6.3	20,428	0.03%
2023/11/17	13	342.38	17.1	348.69	351.00	-4.1	20,281	-0.02%
2023/11/16	0	317.50	0	0.00	319.50	0	20,030	0.00%
2023/11/15	3	330.64	5	329.70	320.50	-2	20,265	-0.01%
2023/11/14	2	331.75	2	336.50	331.00	0	20,648	0.00%
2023/11/13	1	330.00	2	332.25	334.00	-1	21,080	0.00%
2023/11/09	0	0.00	4	332.00	333.50	-4	21,561	-0.02%
2023/11/08	4	330.88	1	326.50	335.50	3	21,750	0.01%
2023/11/07	4	326.25	3	328.17	328.50	1	21,883	0.00%
2023/11/06	0	0.00	1	328.61	332.00	-1	21,808	0.00%
2023/11/03	2	321.07	1	323.50	322.00	1	21,652	0.00%
2023/11/02	5	320.30	5.1	319.73	324.00	-0.1	21,438	0.00%
2023/11/01	4	306.11	3	305.50	302.50	1	21,213	0.00%
2023/10/31	2.1	315.77	2.1	326.10	302.00	0.1	21,011	0.00%
2023/10/30	1	318.50	1.1	320.95	326.00	-0.1	20,706	0.00%
2023/10/27	6.1	314.18	4	313.88	308.50	2.1	20,545	0.01%
2023/10/26	2.1	319.00	2	322.75	318.00	0.1	20,428	0.00%
2023/10/25	9	331.27	8.2	331.53	325.00	0.9	20,272	0.00%
2023/10/24	1	336.00	1	337.50	339.50	0	20,005	0.00%
2023/10/23	2	334.25	4	336.25	338.50	-2	19,784	-0.01%
2023/10/20	4	333.38	5	334.60	334.50	-1	19,531	-0.01%
2023/10/19	8.5	343.46	5	344.90	343.00	3.5	19,944	0.02%
2023/10/18	2	352.75	4	351.00	351.00	-2	20,269	-0.01%
2023/10/17	15.1	356.59	16	362.44	352.50	-0.9	20,249	0.00%
2023/10/16	0.3	346.90	2	349.25	350.00	-1.7	20,262	-0.01%
2023/10/13	3.5	337.51	1	343.00	343.00	2.5	20,547	0.01%
2023/10/12	1.2	339.99	2	342.23	345.00	-0.8	20,918	0.00%
2023/10/11	2	337.50	4	333.00	331.00	-2	21,100	-0.01%
2023/10/06	7.1	321.50	0.1	316.00	323.00	7	21,221	0.03%
2023/10/05	10	319.50	10.1	320.39	321.00	-0.1	21,269	0.00%
2023/10/03	0	0.00	1	304.00	304.00	-1	21,588	0.00%
2023/10/02	3	313.33	0	0.00	312.50	3	21,981	0.01%
2023/09/28	1.1	305.68	0	0.00	306.00	1.1	22,153	0.00%
2023/09/26	4	314.00	2	314.00	303.00	2	22,997	0.01%
2023/09/25	2.1	312.90	2	309.00	309.50	0.1	23,198	0.00%
2023/09/22	2	298.50	2	301.25	304.50	0	23,162	0.00%
2023/09/21	9	302.72	8.3	302.10	298.00	0.7	23,315	0.00%
2023/09/20	0	0.00	4	318.50	315.50	-4	23,080	-0.02%
2023/09/19	10.1	325.18	16.3	326.47	322.50	-6.2	23,122	-0.03%
2023/09/18	5	342.10	4	340.00	344.50	1	23,117	0.00%
2023/09/15	5.3	352.14	4	344.13	338.00	1.3	23,086	0.01%
2023/09/14	1.1	350.23	7	357.79	356.50	-5.9	22,723	-0.03%
2023/09/13	3.1	337.22	4	335.50	348.00	-0.9	22,482	0.00%
2023/09/12	5	341.20	7.5	337.33	325.50	-2.5	22,316	-0.01%
2023/09/11	17.2	360.05	115	348.18	346.50	-97.9	22,193	-0.44%	大賣/
2023/09/08	17.5	360.81	17	362.29	360.00	0.5	21,987	0.00%
2023/09/07	22.4	364.48	19	369.29	369.50	3.4	21,976	0.02%
2023/09/06	7	362.88	46	360.86	367.00	-39	21,685	-0.18%
2023/09/05	10.8	347.79	46.5	351.47	357.00	-35.7	21,301	-0.17%
2023/09/04	11.2	340.20	15	342.10	345.00	-3.9	21,044	-0.02%
2023/09/01	14.6	345.92	5.5	344.41	335.00	9.1	20,849	0.04%
2023/08/31	5.1	341.86	5	344.60	345.00	0.1	20,501	0.00%
2023/08/30	38	351.18	31	346.61	342.00	7	20,321	0.03%
2023/08/29	45.1	335.96	9	338.44	335.50	36.1	19,928	0.18%
2023/08/28	11	335.82	2	335.00	335.00	9	19,742	0.05%
2023/08/25	12	336.92	11	340.27	334.00	1	19,539	0.01%
2023/08/24	23	338.43	11	348.36	333.00	12	19,248	0.06%
2023/08/23	19	331.97	19	338.95	340.50	0	19,019	0.00%
2023/08/22	44	345.28	6	348.25	341.00	38	18,776	0.20%
2023/08/21	74	340.40	22	336.61	335.50	52	18,741	0.28%
2023/08/18	58	354.72	44.3	337.34	328.00	13.8	18,462	0.07%
2023/08/17	36	351.90	25	354.92	357.00	11	17,899	0.06%
2023/08/16	2	332.50	72	332.28	341.00	-70	17,419	-0.40%
2023/08/15	113	321.66	42	322.81	334.00	71	17,012	0.42%	大買/
2023/08/11	1	293.00	3	295.17	293.50	-2	16,465	-0.01%
2023/08/10	1	281.00	0	0.00	280.00	1	16,235	0.01%
2023/08/09	1	307.00	10	303.00	301.00	-9	16,253	-0.06%
2023/08/08	11	298.64	0	0.00	295.50	11	16,287	0.07%
2023/08/07	15	294.23	10	305.75	307.50	5	16,315	0.03%
2023/08/02	0	281.00	1	281.00	281.00	-1	16,296	-0.01%
2023/07/31	4	324.75	1	328.00	326.00	3	16,364	0.02%
2023/07/28	2	319.25	1	319.50	319.50	1	16,321	0.01%
2023/07/27	0	0.00	11.4	320.13	331.00	-11.4	16,358	-0.07%
2023/07/26	3	345.98	0	0.00	340.00	3	16,321	0.02%
2023/07/25	0	0.00	2	381.75	377.50	-2	16,440	-0.01%
2023/07/24	7	388.64	3	380.83	377.50	4	16,601	0.02%
2023/07/21	7	355.14	4	361.63	379.50	3	16,376	0.02%
2023/07/20	6	335.33	8.1	337.52	345.00	-2.1	15,962	-0.01%
2023/07/19	8	332.13	10	333.95	329.00	-2	15,782	-0.01%
2023/07/18	8	324.69	6.5	320.72	314.00	1.5	15,305	0.01%
2023/07/17	10	318.25	9	312.28	319.00	1	14,809	0.01%
2023/07/14	11	286.18	14.1	284.48	295.00	-3.1	14,264	-0.02%
2023/07/13	7	272.93	7	277.21	268.50	0	13,808	0.00%
2023/07/12	14	260.50	14	262.18	260.50	0	13,253	0.00%
2023/07/11	4	263.25	15.2	265.34	262.00	-11.2	13,097	-0.09%
2023/07/10	4.2	252.20	4	250.38	253.50	0.2	12,812	0.00%
2023/07/07	14.1	244.86	13	250.65	244.50	1.1	12,591	0.01%
2023/07/06	10	254.55	8	256.00	253.50	2	12,163	0.02%
2023/07/05	18	257.83	8.1	256.08	255.50	9.9	11,910	0.08%
2023/07/04	11.1	243.64	10	232.53	250.50	1.1	11,417	0.01%
2023/07/03	17	227.21	17.1	224.05	228.00	-0.1	11,054	0.00%
2023/06/30	8	210.94	7	210.36	211.00	1	10,835	0.01%
2023/06/29	3	208.50	4.5	210.67	210.00	-1.5	10,851	-0.01%
2023/06/28	1.6	202.65	1	204.00	201.00	0.6	10,717	0.01%
2023/06/27	2	201.25	1.5	199.86	198.00	0.6	11,051	0.00%
2023/06/26	4.1	201.14	6	202.08	202.00	-2	11,102	-0.02%
2023/06/21	1.3	196.23	0.2	193.00	199.00	1.1	11,496	0.01%
2023/06/20	9.1	195.99	9	200.50	196.00	0.1	11,548	0.00%
2023/06/19	2.1	196.50	2	197.00	196.50	0.1	11,706	0.00%
2023/06/16	6	193.17	33	192.36	193.00	-27	11,603	-0.23%
2023/06/15	0.1	190.00	2	190.50	190.00	-1.9	11,553	-0.02%
2023/06/14	9.1	186.46	5	188.50	186.00	4.1	11,600	0.04%
2023/06/13	24	187.42	17	180.06	187.50	7	11,641	0.06%
2023/06/12	0	0.00	1	175.00	174.50	-1	11,506	-0.01%
2023/06/09	1	170.50	2	172.75	173.50	-1	11,537	-0.01%
2023/06/08	3	169.67	1	168.00	168.50	2	11,624	0.02%
2023/06/07	1	171.50	0	0.00	172.00	1	11,779	0.01%
2023/06/06	2	170.75	0	0.00	170.50	2	12,282	0.02%
2023/06/05	2	173.50	5	173.00	173.00	-3	12,355	-0.02%
2023/06/02	14	173.82	3	172.83	172.00	11	12,416	0.09%
2023/06/01	1	170.00	18	172.92	173.00	-17	12,476	-0.14%
2023/05/31	1	171.00	0	0.00	171.50	1	12,750	0.01%
2023/05/30	20	171.80	0	0.00	172.50	20	12,802	0.16%
2023/05/29	0.1	175.00	3	173.50	173.50	-2.9	12,820	-0.02%
2023/05/26	4	172.00	3	169.33	168.50	1	12,907	0.01%
2023/05/25	4	171.75	3	173.67	170.50	1	13,281	0.01%
2023/05/22	3	168.50	2	169.00	168.50	1	13,833	0.01%
2023/05/19	3	171.33	7	170.71	172.00	-4	13,863	-0.03%
2023/05/18	0	0.00	2	167.75	167.50	-2	13,979	-0.01%
2023/05/17	0	0.00	3	165.33	166.50	-3	14,073	-0.02%
2023/05/16	3	163.00	0	0.00	162.00	3	14,134	0.02%
2023/05/15	2	163.75	1	164.00	164.50	1	14,162	0.01%
2023/05/12	0	0.00	1	166.50	167.00	-1	14,331	-0.01%
2023/05/09	2	165.75	2	167.00	168.00	0	15,223	0.00%
2023/05/08	5	172.90	4	169.00	168.50	1	15,458	0.01%
2023/05/05	2	169.00	2	170.00	170.00	0	16,178	0.00%
2023/05/03	2	167.00	2	167.50	166.00	0	16,616	0.00%
2023/05/02	2	169.50	3	167.67	170.00	-1	16,586	-0.01%
2023/04/28	4	165.25	5	164.60	164.00	-1	16,619	-0.01%
2023/04/27	10	160.40	6	160.67	160.00	4	16,470	0.02%
2023/04/26	7	160.64	3	158.50	158.50	4	16,309	0.02%
2023/04/25	9	171.94	12	171.33	171.00	-3	15,999	-0.02%
2023/04/24	2	178.50	2	177.50	177.00	0	15,830	0.00%
2023/04/21	5	185.60	6	187.42	184.50	-1	15,754	-0.01%
2023/04/20	2	190.00	2	188.00	191.00	0	15,770	0.00%
2023/04/18	1	195.00	0	0.00	191.50	1	15,912	0.01%
2023/04/17	0	0.00	2	194.50	194.50	-2	15,967	-0.01%
2023/04/14	3	193.67	1	194.50	194.50	2	16,057	0.01%
2023/04/13	4.5	193.00	4	192.88	192.00	0.5	16,143	0.00%
2023/04/12	4	196.75	5	194.70	196.50	-1	16,172	-0.01%
2023/04/11	5	198.00	2	197.50	197.50	3	16,198	0.02%
2023/04/10	2.2	200.18	2	200.00	199.50	0.2	16,385	0.00%
2023/04/07	4.3	201.42	3	203.17	200.00	1.3	16,361	0.01%
2023/04/06	8	196.00	10	196.20	201.00	-2	16,255	-0.01%
2023/03/31	12	193.42	15	192.97	196.50	-3	16,126	-0.02%
2023/03/30	7	191.14	5	190.60	193.00	2	16,015	0.01%
2023/03/29	9	190.50	5	191.60	189.00	4	15,899	0.03%
2023/03/28	12	201.12	6	200.00	195.50	6	15,737	0.04%
2023/03/27	4	213.62	4	213.00	209.00	0	15,297	0.00%
2023/03/24	1.5	208.12	4	210.50	215.50	-2.5	15,057	-0.02%
2023/03/23	1	199.50	1	198.50	198.50	0	14,498	0.00%
2023/03/22	4	198.38	3	201.50	200.50	1	14,533	0.01%
2023/03/20	1	196.00	0	0.00	191.00	1	14,384	0.01%
2023/03/17	1	192.50	5	194.00	194.50	-4	14,410	-0.03%
2023/03/16	1	185.50	0	0.00	188.00	1	14,186	0.01%
2023/03/15	1	193.00	1	191.00	190.50	0	14,175	0.00%
2023/03/14	3	185.83	5	187.60	187.50	-2	14,093	-0.01%
2023/03/13	1	188.00	1	186.50	186.50	0	14,174	0.00%
2023/03/10	5	186.00	3	188.17	187.00	2	14,176	0.01%
2023/03/09	4	197.00	6	197.25	194.00	-2	14,405	-0.01%
2023/03/08	1	185.50	1	186.00	191.00	0	13,983	0.00%
2023/03/07	3	188.17	2	187.50	187.50	1	13,967	0.01%
2023/03/03	3	189.00	0	0.00	188.50	3	14,115	0.02%
2023/03/02	1	185.50	3	186.00	186.00	-2	14,220	-0.01%
2023/02/24	4	189.75	3	185.50	185.50	1	14,319	0.01%
2023/02/23	3	183.84	3	187.83	188.50	0	14,153	0.00%
2023/02/22	5	189.90	3.5	183.00	181.00	1.5	14,009	0.01%
2023/02/21	3	194.50	5	199.00	200.50	-2	13,748	-0.01%
2023/02/20	3	200.50	3	195.00	195.00	0	13,831	0.00%
2023/02/17	1	198.00	0.2	198.00	196.50	0.8	14,067	0.01%
2023/02/16	2	193.00	4	198.38	200.50	-2	14,445	-0.01%
2023/02/15	2	191.25	1	193.00	193.00	1	14,704	0.01%
2023/02/14	3	194.50	2	192.00	192.00	1	14,749	0.01%
2023/02/13	2	193.50	2	193.50	193.50	0	15,074	0.00%
2023/02/10	1	195.00	1	193.50	193.50	0	15,370	0.00%
2023/02/08	9.5	199.05	11.1	199.66	199.00	-1.6	15,573	-0.01%
2023/02/07	12	188.50	11	187.41	191.50	1	15,221	0.01%
2023/02/06	22	190.36	21	192.81	190.00	1	15,323	0.01%
2023/02/03	20	188.93	21	191.64	194.50	-1	15,369	-0.01%
2023/02/02	3	181.00	12	180.88	184.00	-9	14,907	-0.06%
2023/02/01	6	173.08	8	175.00	175.50	-2	15,396	-0.01%
2023/01/31	6	169.08	0	0.00	169.50	6	15,627	0.04%
2023/01/17	2	158.50	2	160.00	160.00	0	17,101	0.00%
2023/01/16	0	0.00	1	159.00	159.50	-1	17,567	-0.01%
2023/01/13	1	160.50	1	158.00	157.50	0	17,880	0.00%
2023/01/11	1	158.00	1	159.50	161.00	0	18,752	0.00%
2023/01/09	2	158.50	2	159.75	158.50	0	19,639	0.00%
2023/01/04	1	146.00	2	147.75	149.00	-1	20,876	0.00%
2022/12/30	1	146.50	1	142.50	142.50	0	21,448	0.00%
2022/12/29	3	144.67	2	145.25	145.50	1	21,795	0.00%
2022/12/28	5	149.50	11	146.55	145.00	-6	22,145	-0.03%
2022/12/27	2	151.00	2	156.50	156.50	0	22,266	0.00%
2022/12/26	0	0.00	1	152.00	152.00	-1	22,770	0.00%
2022/12/23	0	0.00	1	154.00	159.00	-1	23,323	0.00%
2022/12/21	1	158.50	1	157.50	157.50	0	24,226	0.00%
2022/12/20	0	0.00	15	156.00	156.00	-15	24,661	-0.06%
2022/12/19	0	0.00	3	161.83	165.00	-3	25,021	-0.01%
2022/12/16	5	164.50	4	165.00	165.00	1	25,528	0.00%
2022/12/15	10	170.75	0	0.00	171.50	10	25,759	0.04%
2022/12/14	14	172.07	4	171.51	173.00	10	25,800	0.04%
2022/12/13	2	166.50	2	165.25	164.00	0	25,794	0.00%
2022/12/12	1	164.50	0	0.00	164.00	1	25,943	0.00%
2022/12/09	0	0.00	1	168.50	168.50	-1	26,462	0.00%
2022/12/08	0	0.00	1	168.50	167.00	-1	26,667	0.00%
2022/12/07	0	175.00	0	0.00	170.00	0	26,854	0.00%
2022/12/06	10	176.50	20	174.50	175.50	-10	26,928	-0.04%
2022/12/05	20	179.00	0	0.00	178.00	20	27,113	0.07%
2022/12/02	2	177.50	1	177.00	176.50	1	27,347	0.00%
2022/12/01	0	0.00	14	175.68	175.50	-14	27,536	-0.05%
2022/11/30	3	167.67	2	168.75	168.50	1	27,497	0.00%
2022/11/29	2	166.25	1	165.50	165.50	1	27,732	0.00%
2022/11/28	12	168.17	12	168.08	168.50	0	28,144	0.00%
2022/11/25	12	169.04	11	168.00	167.50	1	28,344	0.00%
2022/11/24	0	172.30	3	172.67	172.00	-3	28,350	-0.01%
2022/11/23	10	164.35	10	164.95	163.50	0	28,343	0.00%
2022/11/21	9	164.39	9	166.67	164.00	0	29,182	0.00%
2022/11/18	27	171.57	15	169.23	166.00	12	29,702	0.04%
2022/11/17	18	168.67	18	170.50	170.50	0	29,817	0.00%
2022/11/16	0	0.00	1	168.00	167.00	-1	30,017	0.00%
2022/11/15	9	165.94	25	165.92	167.00	-16	30,214	-0.05%
2022/11/14	35	163.69	21	163.28	163.50	14	30,634	0.05%
2022/11/11	2	160.25	1	161.47	156.50	1	31,097	0.00%
2022/11/10	5	151.10	4	150.38	150.50	1	30,971	0.00%
2022/11/09	7	151.14	9	151.67	150.50	-2	31,293	-0.01%
2022/11/08	2	150.00	2	151.75	147.00	0	31,812	0.00%
2022/11/07	15	149.60	13	150.54	149.00	2	32,171	0.01%
2022/11/03	2	146.00	2	144.00	144.00	0	31,985	0.00%
2022/11/02	1	146.00	1	145.50	145.50	0	32,066	0.00%
2022/11/01	5	144.00	7	145.86	146.50	-2	32,164	-0.01%
2022/10/31	13	143.73	14	143.71	142.00	-1	32,256	0.00%
2022/10/28	42	143.93	99	145.00	139.50	-57	32,356	-0.18%
2022/10/27	108	136.66	50	137.37	138.00	58	31,865	0.18%	大買/
2022/10/26	8	136.13	8	135.44	133.50	0	31,835	0.00%
2022/10/25	14	133.32	11	133.10	139.50	3	31,506	0.01%
2022/10/24	1	132.00	9	133.61	134.50	-8	31,060	-0.03%
2022/10/21	4	125.13	4	125.38	122.50	0	31,495	0.00%
2022/10/20	16	126.16	18	125.72	127.00	-2	32,320	-0.01%
2022/10/19	15	131.77	10	130.70	125.00	5	32,200	0.02%
2022/10/18	13	129.35	12	129.83	130.50	1	32,249	0.00%
2022/10/17	1	131.50	1	127.50	131.50	0	32,783	0.00%
2022/10/14	13	126.65	11	128.05	130.00	2	33,031	0.01%
2022/10/13	2	123.50	2	125.00	118.50	0	33,153	0.00%
2022/10/12	5	122.60	2.1	122.51	122.00	3	33,056	0.01%
2022/10/11	0	0.00	5	128.70	127.00	-5	33,018	-0.02%
2022/10/07	1	137.00	1	136.50	136.50	0	32,849	0.00%
2022/10/06	23	137.74	23	136.93	140.00	0	32,872	0.00%
2022/10/05	12	140.17	13	137.15	133.50	-1	32,704	0.00%
2022/10/04	9	138.83	9	139.17	137.50	0	32,381	0.00%
2022/10/03	24	137.44	20	137.40	135.50	4	32,180	0.01%
2022/09/30	7	127.29	7	135.50	134.00	0	32,572	0.00%
2022/09/29	2	131.50	4	129.50	127.00	-2	32,663	-0.01%
2022/09/28	0	0.00	1	128.00	127.50	-1	32,739	0.00%
2022/09/27	2	134.00	1	134.50	134.50	1	32,704	0.00%
2022/09/23	11	153.18	9	145.94	145.50	2	32,650	0.01%
2022/09/22	4	149.50	4	152.75	156.00	0	32,479	0.00%
2022/09/21	3	152.17	3	152.67	152.50	0	32,515	0.00%
2022/09/20	4	154.00	6	152.67	152.00	-2	32,776	-0.01%
2022/09/19	2	153.75	0.1	154.63	152.50	1.9	32,932	0.01%
2022/09/16	6	157.50	2	156.25	153.50	4	33,125	0.01%
2022/09/15	4	167.11	3	161.00	161.00	1	33,151	0.00%
2022/09/14	7	170.14	10	169.50	169.50	-3	33,183	-0.01%
2022/09/13	4	176.00	2	177.00	176.00	2	33,222	0.01%
2022/09/12	2	174.00	2	176.50	173.00	0	33,278	0.00%
2022/09/08	17	174.09	17	174.85	175.50	0	33,482	0.00%
2022/09/07	11	176.04	8	175.50	176.00	3	33,488	0.01%
2022/09/06	7	182.21	10	179.00	175.50	-3	33,699	-0.01%
2022/09/05	1	182.00	0	0.00	179.50	1	33,603	0.00%
2022/09/02	11	186.68	12	187.46	188.00	-1	33,488	0.00%
2022/09/01	4.4	184.52	9	181.22	181.00	-4.6	33,293	-0.01%
2022/08/31	3	188.33	2	187.75	187.00	1	33,223	0.00%
2022/08/30	4	190.50	4	189.25	188.50	0	33,343	0.00%
2022/08/29	9	186.22	5	187.10	190.00	4	33,178	0.01%
2022/08/26	5	195.00	6	197.25	191.00	-1	33,079	0.00%
2022/08/25	2	196.50	6	192.42	195.00	-4	32,887	-0.01%
2022/08/24	3	188.67	5	188.90	186.00	-2	32,679	-0.01%
2022/08/23	8	185.94	12	185.67	190.50	-4	32,474	-0.01%
2022/08/22	5	190.10	4	188.38	186.00	1	32,316	0.00%
2022/08/19	14.1	192.96	12	194.58	189.50	2.1	32,358	0.01%
2022/08/18	17	180.35	17	185.94	189.00	0	31,931	0.00%
2022/08/17	26	177.44	13	174.31	175.50	13	31,262	0.04%
2022/08/16	1	177.00	6	175.42	175.50	-5	31,269	-0.02%
2022/08/15	13	176.42	10	175.90	178.00	3	31,286	0.01%
2022/08/12	4	167.25	28	161.05	170.50	-24	30,694	-0.08%
2022/08/11	1	156.00	10	155.00	155.00	-9	30,349	-0.03%
2022/08/10	10	149.90	2	150.00	149.00	8	30,681	0.03%
2022/08/08	1	155.50	10	158.00	154.50	-9	31,057	-0.03%
2022/08/04	2	149.50	0	146.00	149.00	2	31,240	0.01%
2022/08/03	3	151.50	4	148.50	148.50	-1	31,290	0.00%
2022/08/02	10	149.30	19	148.92	151.50	-9	31,482	-0.03%
2022/08/01	14	155.86	3	152.83	153.00	11	31,442	0.03%
2022/07/29	21	157.48	0	0.00	156.00	21	31,376	0.07%
2022/07/28	39	158.76	36	160.04	155.50	3	31,475	0.01%
2022/07/27	16	167.41	10	165.60	163.00	6	30,798	0.02%
2022/07/26	4	180.38	2	180.25	177.50	2	29,889	0.01%
2022/07/25	7	179.00	5	179.70	181.50	2	29,826	0.01%
2022/07/22	31	185.05	27	181.17	180.50	4	29,766	0.01%
2022/07/21	18	174.03	17	174.76	179.00	1	29,265	0.00%
2022/07/20	2	160.75	5	162.60	163.00	-3	28,744	-0.01%
2022/07/19	3	158.82	0	0.00	154.00	3	28,522	0.01%
2022/07/18	0	0.00	9	157.89	158.00	-9	28,377	-0.03%
2022/07/15	23	151.89	23	153.78	152.50	0	28,062	0.00%
2022/07/14	7	151.71	2	153.00	150.00	5	28,107	0.02%
2022/07/13	0.4	149.00	0	0.00	146.50	0.4	27,985	0.00%
2022/07/12	4	153.75	0	0.00	150.00	4	28,075	0.01%
2022/07/11	8	168.63	10	163.90	162.00	-2	28,455	-0.01%
2022/07/08	8	169.50	6	167.92	165.00	2	28,630	0.01%
2022/07/07	5	163.20	9	168.56	174.00	-4	28,007	-0.01%
2022/07/06	5	164.70	4	164.00	160.50	1	27,834	0.00%
2022/07/05	2	169.00	2	173.00	174.00	0	27,750	0.00%
2022/06/30	0	0.00	1	188.50	191.00	-1	27,826	0.00%
2022/06/29	1	193.00	11	189.55	194.50	-10	27,816	-0.04%
2022/06/28	2	185.00	0	0.00	190.00	2	27,790	0.01%
2022/06/27	0	0.00	1	200.00	198.00	-1	28,067	0.00%
2022/06/24	4	189.63	5	189.40	187.50	-1	28,540	0.00%
2022/06/23	3	187.67	3	189.17	190.00	0	28,676	0.00%
2022/06/22	2	192.75	5.5	195.27	186.50	-3.5	28,328	-0.01%
2022/06/21	4	203.75	6	205.67	207.00	-2	28,133	-0.01%
2022/06/20	2	209.50	22	206.50	201.50	-20	28,206	-0.07%
2022/06/17	2	214.00	2	209.00	209.00	0	28,277	0.00%
2022/06/16	5	225.30	4	224.00	214.50	1	28,039	0.00%
2022/06/15	11	233.95	3	230.83	228.50	8	28,074	0.03%
2022/06/14	2	220.50	2	226.00	225.50	0	28,220	0.00%
2022/06/13	1	219.00	2	222.50	226.00	-1	28,523	0.00%
2022/06/10	3	220.67	2	225.00	225.50	1	29,039	0.00%
2022/06/09	2	223.75	2	223.25	224.00	0	29,291	0.00%
2022/06/08	6	227.67	5	224.50	222.50	1	29,488	0.00%
2022/06/07	1	228.50	2	228.25	228.50	-1	30,017	0.00%
2022/06/06	4	229.13	2	227.50	231.50	2	30,785	0.01%
2022/06/02	2.2	231.18	0	0.00	226.00	2.2	31,348	0.01%
2022/06/01	20	244.40	7	243.00	238.00	13	31,717	0.04%
2022/05/31	6	236.50	3	237.50	240.50	3	31,931	0.01%
2022/05/30	9	237.61	8	239.75	242.00	1	32,963	0.00%
2022/05/27	4	241.37	3	232.67	231.00	1	33,710	0.00%
2022/05/26	0	241.50	0	0.00	238.50	0	34,303	0.00%
2022/05/25	3	253.83	2	253.51	255.00	1	34,805	0.00%
2022/05/24	4	257.37	4	252.38	250.00	0	35,532	0.00%
2022/05/23	12	270.58	13	261.85	257.50	-1	36,322	0.00%
2022/05/20	20	271.58	18	269.42	269.50	2	36,532	0.01%
2022/05/19	15	261.00	15	262.87	269.50	0	36,484	0.00%
2022/05/18	3	266.33	2	266.25	268.00	1	36,532	0.00%
2022/05/17	3	251.83	4	253.50	255.00	-1	36,520	0.00%
2022/05/16	1	258.00	2	269.50	252.50	-1	37,163	0.00%
2022/05/13	7	260.36	8	262.56	257.00	-1	37,394	0.00%
2022/05/12	4	260.25	3	252.67	254.50	1	37,471	0.00%
2022/05/11	11	252.73	11	256.82	257.50	0	37,788	0.00%
2022/05/10	7	248.79	8	247.81	255.00	-1	37,985	0.00%
2022/05/09	10	262.70	16	259.22	246.50	-6	38,497	-0.02%
2022/05/06	3	275.50	1	272.00	272.00	2	38,829	0.01%
2022/05/05	13.6	277.10	3.1	282.10	286.00	10.5	38,763	0.03%
2022/05/04	1	266.00	1	263.50	262.50	0	38,558	0.00%
2022/05/03	3.1	264.65	3	264.33	264.50	0.1	38,787	0.00%
2022/04/29	3	267.50	3	264.50	260.50	0	38,955	0.00%
2022/04/28	2	248.50	3	260.33	260.00	-1	38,880	0.00%
2022/04/27	3	244.83	3	247.33	252.50	0	38,898	0.00%
2022/04/26	1	244.50	0	0.00	242.50	1	38,817	0.00%
2022/04/25	4	252.75	6	249.25	248.50	-2	39,070	-0.01%
2022/04/22	1	267.50	1	267.50	267.50	0	39,245	0.00%
2022/04/21	2	274.50	2	276.50	275.00	0	39,660	0.00%
2022/04/20	2	274.25	2	272.00	276.50	0	39,824	0.00%
2022/04/19	2	276.75	2	272.00	268.50	0	39,943	0.00%
2022/04/18	2	263.25	2	269.00	272.50	0	40,018	0.00%
2022/04/15	3	266.83	1	265.00	265.50	2	40,260	0.00%
2022/04/14	1	284.00	1	281.50	281.50	0	40,341	0.00%
2022/04/13	5	286.50	4	286.38	289.50	1	40,256	0.00%
2022/04/12	7	283.00	8	282.88	281.50	-1	40,177	0.00%
2022/04/11	10	290.40	5	288.00	281.00	5	39,911	0.01%
2022/04/08	15	298.27	16.3	297.11	301.50	-1.3	39,727	0.00%
2022/04/07	4	311.13	6	305.92	296.00	-2	39,457	-0.01%
2022/04/06	35	313.80	34	314.32	317.00	1	39,182	0.00%
2022/04/01	6.3	303.75	5	304.10	312.00	1.3	39,128	0.00%
2022/03/31	3	314.50	8	306.63	305.50	-5	39,374	-0.01%
2022/03/30	13	325.85	10	319.95	312.50	3	39,541	0.01%
2022/03/29	7	319.43	9	319.78	322.50	-2	39,675	-0.01%
2022/03/28	5	294.10	7	300.36	311.00	-2	40,065	0.00%
2022/03/25	1	291.50	4	294.50	296.00	-3	40,418	-0.01%
2022/03/24	6	286.83	6	286.92	287.50	0	40,965	0.00%
2022/03/23	12	293.63	9	291.61	284.00	3	42,365	0.01%
2022/03/22	27	286.52	34	286.53	282.00	-7	42,972	-0.02%
2022/03/21	10	279.90	10.1	277.90	274.50	-0.1	43,100	0.00%
2022/03/18	8	276.31	8	273.00	273.00	0	43,130	0.00%
2022/03/17	29	272.88	22	274.93	275.00	7	42,942	0.02%
2022/03/16	12	263.29	5	257.40	255.00	7	42,428	0.02%
2022/03/15	16	275.69	29	267.33	260.50	-13	42,269	-0.03%
2022/03/14	10	290.85	10	288.85	286.00	0	42,126	0.00%
2022/03/11	8	280.31	9	282.94	287.00	-1	41,766	0.00%
2022/03/10	11	283.23	7	283.86	281.00	4	41,630	0.01%
2022/03/09	9	286.67	10	286.20	275.00	-1	41,146	0.00%
2022/03/08	25	289.78	34	290.97	273.50	-9	40,380	-0.02%
2022/03/07	11	283.91	10	285.65	287.50	1	39,594	0.00%
2022/03/04	35	291.64	34	296.68	288.00	1	39,069	0.00%
2022/03/03	31	316.47	29	317.34	312.00	2	38,732	0.01%
2022/03/02	34	303.19	25	301.18	307.00	9	37,914	0.02%
2022/03/01	35	284.96	24	286.75	299.50	11	37,091	0.03%
2022/02/25	16	263.47	22.2	266.56	272.50	-6.2	36,252	-0.02%
2022/02/24	15	245.83	15	246.70	248.00	0	35,583	0.00%
2022/02/23	46	247.36	55.1	244.46	245.00	-9.1	34,753	-0.03%
2022/02/22	37.2	240.22	37	234.07	233.50	0.2	33,923	0.00%
2022/02/21	36	236.96	34	232.99	239.00	2	33,503	0.01%
2022/02/18	4	233.13	4	237.50	238.50	0	33,774	0.00%
2022/02/17	12	239.08	5	238.40	233.00	7	33,898	0.02%
2022/02/16	43	245.63	52	244.36	243.00	-9	33,682	-0.03%
2022/02/15	24	238.35	27	235.11	232.00	-3	33,336	-0.01%
2022/02/14	13	234.04	3	234.17	231.00	10	33,092	0.03%
2022/02/11	20.1	240.45	25	244.16	244.00	-4.9	33,159	-0.01%
2022/02/10	17	239.97	12	236.25	234.00	5	32,875	0.02%
2022/02/09	23	232.26	19	234.66	236.50	4	32,706	0.01%
2022/02/08	4	218.13	6	222.34	224.00	-2	32,424	-0.01%
2022/02/07	4	201.38	6	203.42	209.50	-2	32,386	-0.01%
2022/01/26	2	202.50	1	200.50	199.50	1	32,810	0.00%
2022/01/25	2	211.50	3	206.83	205.50	-1	33,233	0.00%
2022/01/24	13	211.04	13	212.73	213.50	0	33,695	0.00%
2022/01/21	4	215.50	4.2	215.88	216.00	-0.2	34,692	0.00%
2022/01/20	5	216.70	4	218.38	219.00	1	35,430	0.00%
2022/01/19	11	211.14	11	212.86	215.00	0	36,018	0.00%
2022/01/18	12	216.42	14.2	213.97	209.00	-2.2	36,701	-0.01%
2022/01/17	17.2	210.49	11.1	212.56	214.50	6.1	37,392	0.02%
2022/01/14	4	204.50	12	206.25	213.00	-8	37,851	-0.02%
2022/01/13	4	197.00	4	197.38	200.50	0	38,128	0.00%
2022/01/12	3.1	196.68	3	198.33	200.50	0.1	38,678	0.00%
2022/01/11	4	201.75	2	199.50	199.00	2	39,898	0.01%
2022/01/10	18	205.53	14	210.11	207.00	4	40,656	0.01%
2022/01/07	36	213.43	32	203.91	199.00	4	41,496	0.01%
2022/01/06	11	212.14	12	210.54	211.00	-1	41,693	0.00%
2022/01/05	7	220.93	7	219.07	218.50	0	42,783	0.00%
2022/01/04	0	222.50	2	229.50	221.00	-2	44,346	0.00%
2022/01/03	17	229.06	18	228.36	226.00	-1	44,732	0.00%
2021/12/30	13	233.81	14	237.61	239.00	-1	44,982	0.00%
2021/12/29	15	238.67	22	237.59	238.00	-7	44,942	-0.02%
2021/12/28	3	242.00	13	241.15	245.50	-10	45,334	-0.02%
2021/12/27	17	250.44	14.2	250.46	238.50	2.8	45,452	0.01%
2021/12/24	53	246.11	64	247.42	249.00	-11	45,182	-0.02%
2021/12/23	42	246.25	44	246.22	243.00	-2	45,107	0.00%
2021/12/22	43	243.14	41	245.72	243.00	2	44,945	0.00%
2021/12/21	13	226.69	41.1	230.56	238.50	-28.1	44,416	-0.06%
2021/12/20	64.1	227.92	67.1	228.32	217.00	-3	43,896	-0.01%
2021/12/17	106.1	223.05	54	224.53	225.50	52	43,928	0.12%	大買/
2021/12/16	14.2	207.96	20	212.05	217.50	-5.8	42,868	-0.01%
2021/12/15	0	0.00	2	197.50	198.00	-2	42,239	0.00%
2021/12/14	1	187.50	1	193.00	180.00	0	42,330	0.00%
2021/12/13	1.2	193.92	0	0.00	194.00	1.2	43,128	0.00%
2021/12/10	5	188.90	5	188.30	187.50	0	43,465	0.00%
2021/12/09	3	191.00	1	196.00	188.50	2	44,281	0.00%
2021/12/08	0	0.00	4	189.50	194.50	-4	44,790	-0.01%
2021/12/07	4	177.25	8	178.44	177.00	-4	44,992	-0.01%
2021/12/06	5	180.50	2	178.50	178.50	3	45,320	0.01%
2021/12/03	2	189.75	3	190.83	190.00	-1	45,555	0.00%
2021/12/01	2	182.00	2	187.25	187.00	0	45,984	0.00%
2021/11/30	0	0.00	2	187.00	186.00	-2	46,512	0.00%
2021/11/26	1	177.50	0	0.00	182.00	1	48,042	0.00%
2021/11/25	3	179.00	5	179.60	176.50	-2	47,917	0.00%
2021/11/24	8	178.00	12.1	178.33	179.00	-4.1	47,883	-0.01%
2021/11/23	2	181.25	0	0.00	184.50	2	48,613	0.00%
2021/11/22	13	189.00	14	189.71	190.00	-1	48,686	0.00%
2021/11/19	4	188.50	2	188.00	190.50	2	48,565	0.00%
2021/11/18	1	200.00	0	0.00	196.00	1	48,409	0.00%
2021/11/17	26	201.67	24	202.44	206.00	2	48,307	0.00%
2021/11/16	4	205.25	4	201.63	193.50	0	47,897	0.00%
2021/11/15	8	197.00	4	198.38	198.50	4	47,378	0.01%
2021/11/12	2	193.75	6	202.33	189.00	-4	47,110	-0.01%
2021/11/11	11	194.23	2	190.00	191.00	9	46,520	0.02%
2021/11/10	14.1	182.71	14	191.21	194.00	0.1	46,153	0.00%
2021/11/09	2	186.75	1	189.50	181.00	1	45,662	0.00%
2021/11/08	32	185.77	34	180.99	181.00	-2	45,141	0.00%
2021/11/05	3	188.33	3	191.00	197.00	0	44,724	0.00%
2021/11/04	10	199.00	21	192.64	190.50	-11	44,059	-0.02%
2021/11/03	2	195.00	5	202.60	193.50	-3	43,471	-0.01%
2021/11/02	9	206.00	40	205.33	205.50	-31	43,072	-0.07%
2021/11/01	23	208.72	34	210.50	210.00	-11	42,405	-0.03%
2021/10/29	39.1	208.13	15.1	207.15	201.00	24	41,622	0.06%
2021/10/28	22	189.61	48.2	193.17	196.50	-26.2	40,311	-0.07%
2021/10/27	61	175.52	42	175.52	179.00	19	39,421	0.05%
2021/10/26	58.9	173.86	78	168.67	163.00	-19.1	38,611	-0.05%
2021/10/25	31	171.84	26	174.13	176.00	5	37,727	0.01%
2021/10/22	23	155.91	30	160.85	166.50	-7	36,525	-0.02%
2021/10/21	40	153.00	30	154.15	151.50	10	35,522	0.03%
2021/10/20	18	150.61	16	151.22	153.50	2	34,614	0.01%
2021/10/19	70.1	150.22	12	151.29	147.50	58.1	33,683	0.17%
2021/10/18	16	140.41	18	142.64	141.00	-2	32,110	-0.01%
2021/10/15	13	135.85	22	137.73	143.00	-9	31,001	-0.03%
2021/10/14	19	134.24	37	131.00	130.00	-18	29,551	-0.06%
2021/10/13	86	136.26	55.1	132.38	131.50	30.9	28,779	0.11%
2021/10/12	34	131.25	31	131.29	133.00	3	27,418	0.01%
2021/10/08	6	125.92	13	127.96	130.00	-7	25,623	-0.03%
2021/10/07	3	114.00	15	114.73	118.50	-12	25,160	-0.05%
2021/10/06	8	109.63	12	110.38	108.00	-4	25,003	-0.02%
2021/10/05	85	110.94	78	104.60	112.00	7	25,354	0.03%
2021/10/04	7	111.57	4	111.00	109.00	3	25,273	0.01%
2021/10/01	17.1	111.49	16	108.75	107.50	1.1	25,585	0.00%
2021/09/30	12	115.79	11	115.23	115.00	1	25,583	0.00%
2021/09/29	29	114.66	22.2	115.15	115.00	6.8	25,693	0.03%
2021/09/28	11	117.50	20	118.23	120.50	-9	25,254	-0.04%
2021/09/27	40	120.30	33	117.65	114.50	7	24,602	0.03%
2021/09/24	14	118.43	20	119.28	118.00	-6	24,250	-0.02%
2021/09/23	14	111.64	17	115.38	115.50	-3	23,388	-0.01%
2021/09/22	7	108.71	6	106.42	106.00	1	23,034	0.00%
2021/09/17	9	113.06	9.2	114.22	114.00	-0.2	22,693	0.00%
2021/09/16	8	115.44	20	116.65	112.50	-12	22,132	-0.05%
2021/09/15	5	112.40	129	112.01	111.50	-124	21,085	-0.59%	大賣/鉅額交易
2021/09/14	144	108.34	21	112.83	115.00	123	20,608	0.60%	大買/鉅額交易
2021/09/13	13	111.65	10	109.85	109.00	3	19,661	0.02%
2021/09/10	4	105.13	9.4	105.09	110.50	-5.4	18,802	-0.03%
2021/09/09	7	99.49	3	101.00	100.50	4	18,216	0.02%
2021/09/08	2.3	97.59	5	94.58	93.40	-2.7	17,894	-0.02%
2021/09/07	15	102.41	17	101.61	98.30	-2	17,543	-0.01%
2021/09/06	6	112.67	4	112.50	109.00	2	17,535	0.01%
2021/09/03	31	112.11	19	110.42	110.00	12	17,809	0.07%
2021/09/02	29.1	110.99	30	110.27	109.00	-0.9	17,265	-0.01%
2021/09/01	15.1	103.86	31.2	106.68	109.00	-16.1	15,914	-0.10%
2021/08/31	2	99.40	0	0.00	99.20	2	15,298	0.01%
2021/08/30	1	105.50	0	0.00	103.00	1	15,046	0.01%
2021/08/27	23	106.22	2	103.50	103.50	21	15,000	0.14%
2021/08/26	0	0.00	2	102.50	104.00	-2	14,197	-0.01%
2021/08/24	1	94.20	2	95.85	94.30	-1	14,283	-0.01%
2021/08/23	5	94.84	4	95.55	94.40	1	14,264	0.01%
2021/08/20	2	91.20	2	93.00	90.90	0	14,185	0.00%
2021/08/18	3	88.63	2	88.45	89.80	1	14,353	0.01%
2021/08/16	1	89.50	1	91.50	92.40	0	14,540	0.00%
2021/08/13	0	0.00	1	93.10	92.10	-1	14,543	-0.01%
2021/08/12	0	0.00	1	95.90	95.40	-1	14,571	-0.01%
2021/08/11	3	98.70	1	98.90	97.10	2	14,663	0.01%
2021/08/10	6	99.75	7	99.43	97.30	-1	14,664	-0.01%
2021/08/09	0	0.00	1	99.90	98.80	-1	14,657	-0.01%
2021/08/06	9	98.32	4	99.49	99.30	5	14,668	0.03%
2021/08/05	1	105.50	1	106.50	106.00	0	14,479	0.00%
2021/08/04	2	110.75	8	110.31	108.50	-6	14,651	-0.04%
2021/08/02	3	109.00	0	0.00	112.00	3	14,752	0.02%
2021/07/30	7	114.71	2	115.00	112.50	5	14,891	0.03%
2021/07/29	10	108.50	13	108.19	108.00	-3	14,903	-0.02%
2021/07/28	2	109.25	1	105.00	105.00	1	15,093	0.01%
2021/07/27	0	0.00	1	120.00	116.50	-1	15,783	-0.01%
2021/07/26	1	118.00	0	0.00	121.50	1	16,255	0.01%
2021/07/20	2	112.00	1	114.00	111.50	1	18,661	0.01%
2021/07/19	3	111.33	2	118.00	118.00	1	18,678	0.01%
2021/07/15	0	0.00	5.1	107.35	109.00	-5.1	18,898	-0.03%
2021/07/14	1	113.00	3	109.00	114.00	-2	18,999	-0.01%
2021/07/13	4	113.13	44	109.49	111.00	-40	18,915	-0.21%
2021/07/12	0.1	110.25	0	0.00	110.50	0.1	18,689	0.00%
2021/07/09	10	102.70	12.3	103.09	106.50	-2.3	18,206	-0.01%
2021/07/08	47	95.30	9	96.38	97.10	38	18,020	0.21%
2021/07/07	5	89.28	23.3	91.71	91.80	-18.3	17,495	-0.10%
2021/07/06	4.2	84.15	13	84.27	83.50	-8.8	17,327	-0.05%
2021/07/05	9	81.11	1	78.60	85.40	8	17,067	0.05%
2021/07/02	1	77.60	0	0.00	77.70	1	16,992	0.01%
2021/07/01	0.1	74.10	0	0.00	74.00	0.1	17,167	0.00%
2021/06/30	0	0.00	1	76.00	76.10	-1	17,153	-0.01%
2021/06/29	19	78.20	20	77.11	75.50	-1	17,130	-0.01%
2021/06/28	0	0.00	1	76.40	76.30	-1	16,934	-0.01%
2021/06/25	1	77.00	0	0.00	75.60	1	16,899	0.01%
2021/06/23	1	77.90	1	77.20	76.70	0	16,816	0.00%
2021/06/22	0	0.00	6	74.87	74.80	-6	16,677	-0.04%
2021/06/21	4	76.38	1	75.90	75.20	3	16,606	0.02%
2021/06/18	3	77.37	5	76.60	76.30	-2	16,489	-0.01%
2021/06/17	2	76.70	4	77.20	77.60	-2	16,286	-0.01%
2021/06/16	1.1	75.07	4	75.50	75.10	-2.9	16,105	-0.02%
2021/06/15	62	77.54	35	76.74	78.10	27	15,932	0.17%
2021/06/11	6	77.72	3.1	76.90	78.10	2.9	15,368	0.02%
2021/06/10	2	71.60	3	71.50	71.00	-1	14,589	-0.01%
2021/06/09	1.2	70.03	0	0.00	69.80	1.2	14,417	0.01%
2021/06/08	5	71.38	0.1	70.80	71.40	4.9	14,302	0.03%
2021/06/07	0.1	71.00	5.2	71.02	71.10	-5.1	14,221	-0.04%
2021/06/04	4	69.53	28	69.45	69.10	-24	14,091	-0.17%
2021/06/03	5	70.60	20	70.98	70.80	-15	13,914	-0.11%
2021/06/02	7.2	68.42	8	69.25	69.00	-0.8	13,719	-0.01%
2021/06/01	9.1	70.54	10.4	69.21	69.40	-1.3	13,598	-0.01%
2021/05/31	14.3	68.19	0	0.00	68.40	14.3	13,283	0.11%
2021/05/28	9.3	67.14	5	67.90	67.50	4.3	13,129	0.03%
2021/05/27	0	0.00	1	66.50	65.60	-1	13,009	-0.01%
2021/05/26	12.1	67.62	4	66.48	66.30	8.1	12,918	0.06%
2021/05/25	7	65.04	6.4	66.25	67.50	0.6	12,631	0.00%
2021/05/24	2	59.90	1	60.20	61.40	1	12,312	0.01%
2021/05/21	1	59.90	0	0.00	59.80	1	12,295	0.01%
2021/05/20	2.1	60.70	3	57.80	58.80	-0.9	12,298	-0.01%
2021/05/18	7	57.17	2	55.90	58.50	5	12,109	0.04%
2021/05/17	3	53.80	1	53.50	53.20	2	12,039	0.02%
2021/05/14	1.1	61.19	3	58.70	57.60	-1.9	11,963	-0.02%
2021/05/13	3	60.60	4	60.03	59.50	-1	11,838	-0.01%
2021/05/12	19.3	62.65	42	58.59	59.40	-22.7	11,728	-0.19%
2021/05/11	0.1	62.80	0	0.00	63.30	0.1	11,444	0.00%
2021/05/10	2	66.90	2	67.50	66.90	0	11,262	0.00%
2021/05/07	12	69.21	6	69.05	68.00	6	11,214	0.05%
2021/05/06	0.1	66.00	0	0.00	67.00	0.1	11,047	0.00%
2021/05/05	172.3	68.76	178	69.17	66.50	-5.7	10,896	-0.05%	大買/大賣/
2021/05/04	43.4	68.22	32	65.72	73.80	11.4	10,606	0.11%
2021/05/03	125	70.06	131	70.26	69.80	-6	10,416	-0.06%	大買/大賣/
2021/04/29	7	72.44	24.4	73.51	74.50	-17.4	10,415	-0.17%
2021/04/28	12	65.12	4	67.13	67.80	8	9,319	0.09%
2021/04/27	1	61.00	0	0.00	61.70	1	8,510	0.01%
2021/04/26	5	62.40	10	62.10	62.60	-5	8,303	-0.06%
2021/04/22	1.2	56.72	1	59.30	56.50	0.2	8,021	0.00%
2021/04/21	1.1	58.70	0	0.00	58.70	1.1	7,949	0.01%
2021/04/19	10.1	59.34	0	0.00	59.00	10.1	7,977	0.13%
2021/04/15	0	0.00	1	57.20	59.30	-1	7,719	-0.01%
2021/04/14	21	57.79	0	0.00	56.40	21	7,561	0.28%
2021/04/13	0	0.00	5	55.10	57.90	-5	7,244	-0.07%
2021/04/12	0	0.00	5	58.80	56.90	-5	6,962	-0.07%
2021/04/09	14	58.35	5.2	59.29	57.50	8.8	6,837	0.13%
2021/04/08	4	56.50	0.4	57.15	57.20	3.6	6,536	0.06%
2021/04/07	30	55.79	30	56.33	57.40	0	6,373	0.00%
2021/04/06	0	0.00	1	53.30	53.40	-1	6,225	-0.02%
2021/04/01	2	52.30	0	0.00	53.00	2	6,271	0.03%
2021/03/29	1	52.40	0	0.00	51.90	1	6,285	0.02%
2021/03/19	0	51.70	0	0.00	51.00	0	6,639	0.00%
2021/03/05	0.5	49.80	0	0.00	49.95	0.5	8,098	0.01%
2021/03/04	3	51.47	0.3	51.20	50.90	2.7	8,126	0.03%
2021/03/03	0	0.00	4	51.43	51.90	-4	8,098	-0.05%
2021/03/02	0	0.00	4	52.90	52.10	-4	8,061	-0.05%
2021/02/26	1.2	53.15	1	53.00	53.00	0.2	8,057	0.00%
2021/02/24	0.3	54.00	0	0.00	53.90	0.3	8,146	0.00%
2021/02/23	1	56.00	1	55.30	55.40	0	8,135	0.00%
2021/02/22	1	55.40	2	55.50	57.30	-1	8,151	-0.01%
2021/02/17	1	53.30	1	52.90	53.20	0	7,932	0.00%
2021/02/04	1	52.20	1	53.10	52.20	0	7,859	0.00%
2021/01/29	2.2	54.38	2	54.10	52.20	0.2	7,685	0.00%
2021/01/28	5.2	53.91	6	53.55	53.40	-0.8	7,537	-0.01%
2021/01/27	3	52.57	2	52.00	52.50	1	7,391	0.01%
2021/01/26	0	0.00	1	52.50	51.10	-1	7,215	-0.01%
2021/01/25	8	56.21	7	54.77	54.10	1	7,011	0.01%
2021/01/22	15	57.23	4	56.25	57.90	11	6,417	0.17%
2021/01/21	0	0.00	1	53.10	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	7	52.51	51.00	-7	5,790	-0.12%
2021/01/19	11	53.31	1	53.00	53.00	10	5,727	0.17%
2021/01/18	0	0.00	5	52.48	52.40	-5	5,755	-0.09%
2021/01/14	4	53.75	8	53.16	54.00	-4	5,626	-0.07%
2021/01/13	3	53.63	0	0.00	54.00	3	5,539	0.05%
2021/01/12	5	52.64	0	0.00	52.00	5	5,405	0.09%
2021/01/11	0	0.00	2	51.30	51.60	-2	5,245	-0.04%
2021/01/08	2	49.20	0	0.00	48.75	2	5,169	0.04%
2021/01/06	0	0.00	3	50.08	49.30	-3	5,073	-0.06%
2021/01/04	0	0.00	2	50.95	52.20	-2	4,891	-0.04%
2020/12/29	2	51.75	1	51.50	51.90	1	4,740	0.02%
2020/12/28	0	0.00	1	49.60	51.80	-1	4,581	-0.02%
2020/12/25	1	51.00	0	0.00	50.70	1	4,467	0.02%
2020/12/23	2	51.20	3	51.27	51.20	-1	4,403	-0.02%
2020/12/21	2	49.15	0	0.00	49.20	2	4,222	0.05%
2020/12/17	0	0.00	8	50.90	49.80	-8	4,147	-0.19%
2020/12/15	9	50.78	0	0.00	50.40	9	4,083	0.22%
2020/12/09	0	0.00	1	52.70	51.70	-1	3,743	-0.03%
2020/12/08	1	53.40	3	52.87	52.70	-2	3,599	-0.06%
2020/12/07	3	55.30	2	54.95	55.40	1	3,438	0.03%
2020/12/04	0	0.00	8	52.36	53.40	-8	2,870	-0.28%
2020/12/01	0	0.00	2	47.75	48.00	-2	2,300	-0.09%
2020/11/30	0	0.00	1	47.65	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	3	47.05	47.05	-3	2,241	-0.13%
2020/11/25	2	46.18	0	0.00	46.05	2	2,250	0.09%
2020/11/24	2	47.25	0	0.00	47.00	2	2,210	0.09%
2020/11/23	1	47.50	0.4	47.45	47.65	0.6	2,171	0.03%
2020/11/19	0	0.00	2	46.35	45.35	-2	1,985	-0.10%
2020/11/17	0	0.00	2	45.25	45.35	-2	1,872	-0.11%
2020/11/16	2	45.00	0	0.00	45.15	2	1,890	0.11%
2020/11/09	1	43.60	0	0.00	43.60	1	1,877	0.05%
2020/10/27	1	43.75	1	43.30	43.40	0	2,133	0.00%
2020/10/26	0	0.00	2	44.50	43.35	-2	2,166	-0.09%
2020/10/20	3	43.25	0	0.00	43.05	3	2,688	0.11%
2020/10/16	0.2	42.25	0	0.00	42.25	0.2	2,745	0.01%
2020/10/13	1.2	43.21	0	0.00	43.25	1.2	2,988	0.04%
2020/10/08	1	44.05	0	0.00	44.20	1	3,078	0.03%
2020/09/18	2	45.70	0	0.00	45.65	2	5,792	0.03%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	1	45.40	0	0.00	45.05	1	6,332	0.02%
2020/08/21	0.2	43.50	0	0.00	43.50	0.2	6,903	0.00%
2020/08/20	0	0.00	20	43.19	42.40	-20	6,915	-0.29%
2020/08/17	0	0.00	1	47.00	47.00	-1	6,914	-0.01%
2020/08/14	0	0.00	1	46.45	47.00	-1	6,979	-0.01%
2020/08/10	1	47.50	0	0.00	47.25	1	6,966	0.01%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/29	3	46.80	1	46.30	46.95	2	6,725	0.03%
2020/07/28	1	46.00	3	47.75	46.20	-2	6,658	-0.03%
2020/07/24	9	53.86	8	53.18	52.10	1	6,354	0.02%
2020/07/23	0	0.00	1	52.80	52.90	-1	6,085	-0.02%
2020/07/22	2	52.15	1	52.20	52.50	1	6,034	0.02%
2020/07/21	4	52.33	0	0.00	53.00	4	6,100	0.07%
2020/07/17	0	0.00	1	48.90	48.95	-1	6,066	-0.02%
2020/07/10	1	51.10	0	0.00	50.80	1	5,933	0.02%
2020/07/09	3	53.73	0	0.00	52.60	3	5,837	0.05%
2020/07/08	4	53.10	6	53.38	54.00	-2	5,663	-0.04%
2020/07/07	1	51.80	3	52.37	51.50	-2	5,429	-0.04%
2020/07/06	20	53.80	10	54.36	54.00	10	5,261	0.19%
2020/07/03	20	53.57	10	53.91	52.80	10	5,033	0.20%
2020/07/02	0	0.00	2	51.30	51.30	-2	4,544	-0.04%
2020/07/01	1	46.35	0	0.00	47.75	1	4,233	0.02%
2020/06/30	3	47.83	6	47.60	46.40	-3	4,065	-0.07%
2020/06/29	4	46.64	22	46.17	46.50	-18	3,795	-0.47%
2020/06/24	2	44.70	0.7	44.80	44.80	1.3	3,484	0.04%
2020/06/19	2	42.25	0	0.00	41.00	2	2,984	0.07%
2020/06/16	0.2	41.75	0	0.00	41.90	0.2	2,819	0.01%
2020/06/15	0.1	41.40	1	41.50	41.45	-0.9	2,862	-0.03%
2020/06/12	1	40.95	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	43.80	0	0.00	42.80	1	2,908	0.03%
2020/06/10	1	44.35	0	0.00	44.20	1	2,951	0.03%
2020/06/09	0	0.00	4	44.30	44.35	-4	2,993	-0.13%
2020/06/08	1.2	44.81	0	0.00	44.90	1.2	3,017	0.04%
2020/06/05	0.2	44.80	0	0.00	44.90	0.2	2,992	0.01%
2020/06/04	17	45.15	0	0.00	45.00	17	3,007	0.57%
2020/06/03	0	0.00	1	45.20	45.05	-1	3,010	-0.03%
2020/06/02	1.1	44.49	0.3	44.40	44.40	0.8	2,974	0.03%
2020/06/01	2.1	45.10	3	44.93	45.10	-0.9	2,948	-0.03%
2020/05/22	2	44.55	1	45.00	43.60	1	2,934	0.03%
2020/05/21	6	43.76	3	43.85	43.95	3	2,875	0.10%
2020/05/20	0	0.00	2	42.05	42.30	-2	2,828	-0.07%
2020/05/14	0	0.00	3	43.30	42.10	-3	2,851	-0.11%
2020/05/13	2	42.68	5	42.20	43.70	-3	2,869	-0.10%
2020/05/12	0	42.40	0	0.00	42.40	0	2,915	0.00%
2020/05/11	8	43.54	0	0.00	43.35	8	2,927	0.27%
2020/04/24	0.3	42.70	2	42.60	42.55	-1.7	3,160	-0.05%
2020/04/09	1	40.35	1	40.50	40.35	0	3,753	0.00%
2020/04/01	0	0.00	2	36.30	36.65	-2	3,824	-0.05%
2020/03/30	0	36.70	0	0.00	36.70	0	3,875	0.00%
2020/03/17	3	32.60	0	0.00	32.95	3	3,806	0.08%
2020/03/13	0.2	35.00	0	0.00	34.55	0.2	3,676	0.01%
2020/03/05	1	45.65	0	0.00	45.90	1	3,598	0.03%
2020/02/14	0.5	49.70	0	0.00	49.50	0.5	3,488	0.01%
2020/02/05	2	47.85	0	0.00	47.00	2	3,439	0.06%
2020/01/31	0	0.00	10	50.80	49.45	-10	3,488	-0.29%
2020/01/17	3	58.97	0	0.00	58.80	3	3,640	0.08%
2020/01/16	1	59.10	0	0.00	59.10	1	3,717	0.03%
2020/01/14	7	60.46	2	60.60	59.40	5	3,670	0.14%
2020/01/10	3	59.00	1	58.60	58.60	2	3,536	0.06%
2020/01/03	10	59.91	9	60.31	59.00	1	3,236	0.03%
2020/01/02	0	0.00	3	59.27	59.20	-3	3,036	-0.10%
2019/12/26	5	57.10	5	57.38	56.70	0	3,070	0.00%
2019/12/24	0.2	55.20	0	0.00	55.20	0.2	3,088	0.01%
2019/12/23	0	55.40	0	0.00	55.40	0	3,116	0.00%
2019/12/18	0	0.00	1	56.60	56.20	-1	3,316	-0.03%
2019/12/16	0	0.00	1	56.50	56.20	-1	4,080	-0.02%
2019/12/13	1	56.30	2	55.30	55.10	-1	4,112	-0.02%
2019/12/12	2	56.40	0	0.00	55.80	2	4,110	0.05%
2019/11/29	1	56.00	0	0.00	55.50	1	4,310	0.02%
2019/11/22	1	55.20	0	0.00	55.00	1	4,476	0.02%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/18	1.1	55.93	0	0.00	55.20	1.1	4,737	0.02%
2019/11/15	0.1	55.10	0	0.00	55.10	0.1	4,998	0.00%
2019/11/13	0.1	55.40	0	0.00	55.40	0.1	5,266	0.00%
2019/11/11	0.1	54.10	0	0.00	54.10	0.1	5,362	0.00%
2019/11/08	5	55.60	5	55.40	55.90	0	5,378	0.00%
2019/11/07	2	58.50	2	57.40	57.40	0	5,381	0.00%
2019/10/31	1	58.50	0	0.00	58.00	1	5,631	0.02%
2019/10/30	1	59.50	1	60.30	59.50	0	5,631	0.00%
2019/10/29	0	0.00	1	60.70	60.00	-1	5,586	-0.02%
2019/10/28	1	60.70	0	0.00	60.60	1	5,596	0.02%
2019/10/24	1	58.30	1	57.10	59.00	0	5,619	0.00%
2019/10/22	1	57.00	1	56.70	56.70	0	6,112	0.00%
2019/10/21	4	56.70	5	56.28	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	1	56.70	55.60	-1	6,120	-0.02%
2019/10/17	2	55.90	0	0.00	56.20	2	6,114	0.03%
2019/10/16	2	56.15	3	55.73	55.20	-1	6,171	-0.02%
2019/10/15	1.1	55.97	12	55.60	55.70	-10.9	6,166	-0.18%
2019/10/14	0.1	55.80	0	0.00	55.80	0.1	6,180	0.00%
2019/10/09	0	0.00	14	54.54	55.20	-14	6,182	-0.23%
2019/10/08	12	58.58	3	58.20	58.10	9	6,080	0.15%
2019/10/07	4	59.00	4	58.80	58.70	0	6,174	0.00%
2019/10/04	14	59.18	0	0.00	58.20	14	6,210	0.23%
2019/10/01	0	0.00	3	57.60	58.30	-3	6,158	-0.05%
2019/09/26	0	0.00	3	59.20	59.40	-3	6,322	-0.05%
2019/09/25	1	59.60	0	0.00	59.60	1	6,379	0.02%
2019/09/24	8	60.38	4	59.90	59.20	4	6,395	0.06%
2019/09/23	0	0.00	1	61.10	61.30	-1	6,301	-0.02%
2019/09/20	24	62.63	15	62.69	60.80	9	6,224	0.14%
2019/09/19	2	59.80	3	60.27	61.60	-1	5,795	-0.02%
2019/09/18	2	57.80	0	0.00	57.50	2	5,619	0.04%
2019/09/12	0	0.00	10	58.89	58.20	-10	5,644	-0.18%
2019/09/11	0	0.00	1	59.00	58.70	-1	5,630	-0.02%
2019/09/10	0	0.00	5	58.00	58.00	-5	5,584	-0.09%
2019/09/09	17	59.84	0	0.00	58.00	17	5,544	0.31%
2019/09/03	0.1	56.50	0	0.00	56.50	0.1	5,439	0.00%
2019/08/30	0.1	56.80	0	0.00	56.80	0.1	5,419	0.00%
2019/08/29	3	57.00	3	57.00	57.00	0	5,340	0.00%
2019/08/23	0	0.00	1	56.60	56.90	-1	5,128	-0.02%
2019/08/22	1	56.40	3	56.33	56.40	-2	5,109	-0.04%
2019/08/21	1	57.70	0	0.00	57.20	1	5,041	0.02%
2019/08/20	9	59.38	6	58.50	58.10	3	4,947	0.06%
2019/08/19	2	55.60	0	0.00	56.10	2	4,697	0.04%
2019/08/16	2	55.40	0	0.00	54.10	2	4,616	0.04%
2019/08/15	0	0.00	0.3	53.40	52.80	-0.3	4,413	-0.01%
2019/08/14	1	54.20	4	52.63	52.40	-3	4,405	-0.07%
2019/08/13	0	0.00	1	54.40	53.50	-1	4,355	-0.02%
2019/08/06	0	0.00	2	54.65	55.00	-2	4,193	-0.05%
2019/08/05	0	0.00	1	56.60	56.60	-1	4,101	-0.02%
2019/08/02	0	0.00	6	59.73	59.00	-6	4,055	-0.15%
2019/08/01	1	62.10	0	0.00	61.30	1	4,025	0.02%
2019/07/31	1	62.40	0	0.00	62.90	1	3,997	0.03%
2019/07/30	9.1	62.44	0	0.00	60.40	9.1	3,974	0.23%
2019/07/29	2	63.00	5	62.50	63.40	-3	3,861	-0.08%
2019/07/26	0	0.00	1	62.40	63.50	-1	3,813	-0.03%
2019/07/25	14	62.29	9	62.53	61.50	5	3,734	0.13%
2019/07/24	2	60.00	4	59.20	60.70	-2	3,387	-0.06%
2019/07/22	1	55.00	1	55.50	56.10	0	3,287	0.00%
2019/07/18	3	55.30	6	54.73	53.20	-3	3,432	-0.09%
2019/07/17	3	55.60	3	55.70	56.00	0	3,407	0.00%
2019/07/16	0	0.00	1	55.70	55.40	-1	3,466	-0.03%
2019/07/12	0	0.00	1	56.10	56.40	-1	3,660	-0.03%
2019/07/11	2	57.20	0	0.00	56.80	2	3,642	0.05%
2019/07/09	1	54.10	0	0.00	54.00	1	3,451	0.03%
2019/07/08	1	53.50	2	52.50	52.20	-1	3,411	-0.03%
2019/07/05	1	53.80	0	0.00	54.50	1	3,418	0.03%
2019/07/04	2	54.10	0	0.00	53.70	2	3,400	0.06%
2019/07/03	3	53.10	3	53.37	51.10	0	3,368	0.00%
2019/07/01	0	0.00	1	50.40	50.70	-1	3,203	-0.03%
2019/06/27	0	0.00	0.2	48.60	48.60	-0.2	3,217	-0.01%
2019/06/24	0	0.00	7	48.56	49.75	-7	3,017	-0.23%
2019/06/21	4	47.80	2	48.90	47.35	2	2,962	0.07%
2019/06/19	0	0.00	1	47.60	47.75	-1	2,928	-0.03%
2019/06/13	5	47.45	1	46.95	47.05	4	3,039	0.13%
2019/05/31	1	44.30	0	0.00	43.90	1	2,969	0.03%
2019/05/14	0	0.00	2	44.85	45.50	-2	3,673	-0.05%
2019/05/10	1	47.05	2	46.55	46.90	-1	3,692	-0.03%
2019/04/30	2	50.70	1	50.90	50.90	1	3,629	0.03%
2019/04/29	2	50.38	1	49.35	49.55	1	3,696	0.03%
2019/04/26	1	49.95	0	0.00	50.50	1	3,621	0.03%
2019/04/25	2	50.35	1.3	50.44	50.60	0.7	3,583	0.02%
2019/04/24	1	49.00	0	0.00	48.60	1	3,463	0.03%
2019/04/23	1	48.80	6	48.17	47.85	-5	3,476	-0.14%
2019/04/22	0	0.00	7	49.17	49.05	-7	3,485	-0.20%
2019/04/19	1	49.15	3.1	49.48	49.80	-2.1	3,458	-0.06%
2019/04/18	2	48.33	1	48.00	47.75	1	3,312	0.03%
2019/04/15	0	0.00	1	47.00	47.15	-1	3,240	-0.03%
2019/04/11	1	47.50	3	47.62	46.65	-2	3,285	-0.06%
2019/04/10	2	47.15	0	0.00	47.40	2	3,284	0.06%
2019/04/09	3	47.12	2	47.70	46.70	1	3,271	0.03%
2019/04/08	0	0.00	3	46.20	45.85	-3	3,231	-0.09%
2019/04/03	10	45.74	0	0.00	45.60	10	3,397	0.29%
2019/04/02	3	45.57	1	46.00	45.80	2	3,448	0.06%
2019/04/01	0	0.00	2	45.20	44.45	-2	3,397	-0.06%
2019/03/29	8	44.55	6	44.57	44.55	2	3,373	0.06%
2019/03/26	0	0.00	1	44.45	44.10	-1	3,439	-0.03%
2019/03/21	1.1	45.44	0	0.00	45.80	1.1	3,419	0.03%
2019/03/20	2.1	46.85	0	0.00	46.25	2.1	3,405	0.06%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/18	1	45.05	0	0.00	44.85	1	3,357	0.03%
2019/03/14	0	0.00	1	44.20	44.00	-1	3,365	-0.03%
2019/03/12	2	44.30	1	44.00	43.80	1	3,412	0.03%
2019/02/26	0	0.00	1	49.55	48.00	-1	3,834	-0.03%
2019/02/22	1	49.30	1	48.10	48.00	0	3,955	0.00%
2019/02/21	3	47.78	4	48.26	48.65	-1	4,044	-0.02%
2019/02/20	11	50.52	9	49.66	48.30	2	4,041	0.05%
2019/02/19	1	47.55	1.2	45.98	48.85	-0.2	3,713	-0.01%
2019/02/18	2	44.08	1	44.00	44.45	1	3,564	0.03%
2019/02/15	3	43.78	4	43.29	43.30	-1	3,522	-0.03%
2019/02/14	1	43.20	1	43.50	43.70	0	3,512	0.00%
2019/02/13	0.1	42.90	0	0.00	43.00	0.1	3,482	0.00%
2019/01/30	1	43.15	0	0.00	43.00	1	3,451	0.03%
2019/01/25	0	0.00	1	44.40	44.10	-1	3,574	-0.03%
2019/01/24	2	43.35	2	43.80	43.65	0	3,590	0.00%
2019/01/23	3	43.47	3	43.80	43.15	0	3,634	0.00%
2019/01/22	1	43.80	1	43.65	43.35	0	3,669	0.00%
2019/01/21	11	44.09	10	43.68	44.50	1	3,757	0.03%
2019/01/17	3	43.10	5	43.27	42.25	-2	3,816	-0.05%
2019/01/16	4	43.15	5	43.29	43.00	-1	3,925	-0.03%
2019/01/14	3	42.77	2	42.90	43.30	1	3,847	0.03%
2019/01/11	5	41.98	4	42.40	41.75	1	3,839	0.03%
2019/01/08	1	41.40	0	0.00	41.10	1	3,839	0.03%
2018/12/27	1	42.45	0	0.00	41.40	1	4,015	0.02%
2018/12/26	1	44.85	2	45.05	41.00	-1	4,045	-0.02%
2018/12/25	3	42.03	2	41.40	42.25	1	3,913	0.03%
2018/12/19	0	0.00	1	39.55	40.15	-1	3,897	-0.03%
2018/12/18	0	0.00	1	40.55	40.30	-1	3,914	-0.03%
2018/12/12	1	41.50	0	0.00	41.50	1	4,166	0.02%
2018/12/11	1	39.35	3	39.65	40.65	-2	4,169	-0.05%
2018/12/07	0	0.00	10	40.00	39.90	-10	4,211	-0.24%
2018/12/06	10	39.50	0	0.00	39.50	10	4,326	0.23%
2018/12/03	2	42.33	4	41.89	42.00	-2	4,711	-0.04%
2018/11/30	5	41.54	4	40.80	40.90	1	4,696	0.02%
2018/11/29	6	41.55	5	41.32	41.00	1	4,804	0.02%
2018/11/27	6	37.98	5	38.40	39.10	1	5,358	0.02%
2018/11/23	1	36.10	0	0.00	36.00	1	5,385	0.02%
2018/11/22	1	36.95	3	37.17	36.10	-2	5,414	-0.04%
2018/11/21	1	35.45	0	0.00	36.95	1	5,308	0.02%
2018/11/20	4	36.73	4	36.20	36.25	0	5,245	0.00%
2018/11/16	4	33.38	4	34.20	33.90	0	5,164	0.00%
2018/11/12	1	33.45	1	32.70	32.60	0	5,232	0.00%
2018/11/09	1	33.00	1	32.65	33.40	0	5,285	0.00%
2018/11/07	0	0.00	1	33.00	33.40	-1	5,364	-0.02%
2018/11/02	1	33.40	2	33.93	33.75	-1	5,406	-0.02%
2018/11/01	2	33.05	2	32.80	32.80	0	5,375	0.00%
2018/10/31	1	30.40	1	31.90	32.00	0	5,331	0.00%
2018/10/30	6	29.18	6	29.70	30.40	0	5,274	0.00%
2018/10/26	4	32.21	4	30.40	29.80	0	5,098	0.00%
2018/10/25	5	33.08	5	32.72	32.40	0	5,023	0.00%
2018/10/24	4	37.48	0	0.00	36.00	4	5,014	0.08%
2018/10/17	1	41.90	3	41.90	41.65	-2	4,936	-0.04%
2018/10/16	2	41.05	0	0.00	41.40	2	4,941	0.04%
2018/10/12	1	38.60	1	38.90	39.60	0	5,006	0.00%
2018/09/27	3	56.13	3	55.50	55.20	0	4,844	0.00%
2018/09/25	1	57.50	1	58.00	57.90	0	4,866	0.00%
2018/09/21	3	58.60	6	59.12	58.50	-3	4,855	-0.06%
2018/09/20	1	64.90	3	60.97	60.20	-2	4,731	-0.04%
2018/09/18	1	67.00	0	0.00	67.50	1	4,608	0.02%
2018/09/14	0	0.00	2	65.40	65.60	-2	4,546	-0.04%
2018/09/13	0	0.00	1	65.00	64.30	-1	4,525	-0.02%
2018/09/12	2.1	66.56	0	0.00	64.70	2.1	4,494	0.05%
2018/09/11	3.1	68.01	0	0.00	68.40	3.1	4,384	0.07%
2018/09/10	1	66.20	1	69.90	70.50	0	4,312	0.00%
2018/09/07	1	69.20	1	69.90	69.90	0	4,199	0.00%
2018/09/06	0.1	67.80	0	0.00	67.80	0.1	3,989	0.00%
2018/09/05	1.1	68.77	0	0.00	68.50	1.1	3,943	0.03%
2018/09/04	2	70.55	1	67.90	67.50	1	3,797	0.03%
2018/09/03	96.2	71.19	97	72.41	69.50	-0.8	3,528	-0.02%
2018/08/31	0	0.00	2	68.00	71.60	-2	3,104	-0.06%
2018/08/15	3	59.20	0	0.00	61.00	3	2,975	0.10%
2018/08/14	0	0.00	3.3	59.15	61.00	-3.3	2,934	-0.11%
2018/08/10	1.1	59.92	0	0.00	60.10	1.1	2,842	0.04%
2018/07/30	1	63.20	4	61.18	61.80	-3	2,872	-0.10%
2018/07/27	0	0.00	1	65.30	65.00	-1	2,852	-0.04%
2018/07/24	2	66.50	2	66.20	66.10	0	3,197	0.00%
2018/07/23	1	67.00	1	66.60	66.70	0	3,327	0.00%
2018/07/20	1	66.60	3	67.20	67.30	-2	3,361	-0.06%
2018/07/19	2	66.45	2	65.10	65.00	0	3,421	0.00%
2018/07/18	2	66.60	1	66.80	66.40	1	3,464	0.03%
2018/07/17	1	66.90	4	67.43	66.50	-3	3,454	-0.09%
2018/07/16	5	67.10	2	67.35	66.90	3	3,442	0.09%
2018/07/13	14	66.60	11	66.87	67.10	3	3,460	0.09%
2018/07/10	0	0.00	2	62.00	63.40	-2	3,429	-0.06%
2018/07/04	1	62.40	2	62.25	62.90	-1	3,656	-0.03%
2018/06/15	2	62.70	0	0.00	62.70	2	4,054	0.05%
2018/06/08	0.1	63.50	4	64.30	63.50	-3.9	4,410	-0.09%
2018/06/06	3	65.30	3	64.30	64.00	0	4,744	0.00%
2018/06/05	1	66.00	2	66.25	64.60	-1	4,821	-0.02%
2018/06/04	0.1	63.30	0	0.00	63.30	0.1	4,947	0.00%
2018/05/31	0	0.00	1	63.00	63.40	-1	5,726	-0.02%
2018/05/29	0.2	63.70	1	64.10	63.80	-0.8	6,348	-0.01%
2018/05/28	1	65.40	2	64.20	64.00	-1	6,402	-0.02%
2018/05/25	2	66.20	5	65.38	66.10	-3	6,506	-0.05%
2018/05/11	0.2	65.50	0	0.00	65.50	0.2	8,085	0.00%
2018/05/10	0	0.00	3	66.20	67.50	-3	8,198	-0.04%
2018/05/09	0	0.00	8	66.20	66.30	-8	8,402	-0.10%
2018/05/08	0.2	67.00	21	66.76	67.40	-20.8	8,699	-0.24%
2018/05/07	0	0.00	2	69.10	68.10	-2	8,877	-0.02%
2018/05/04	21	68.90	0	0.00	66.50	21	9,589	0.22%
2018/05/03	0	0.00	4	67.73	68.40	-4	10,151	-0.04%
2018/05/02	4	67.58	0	0.00	66.60	4	10,875	0.04%
2018/04/30	2	67.75	0	0.00	67.00	2	11,082	0.02%
2018/04/27	4	59.13	2	58.10	62.00	2	10,952	0.02%
2018/04/26	0.2	59.70	0	0.00	59.70	0.2	10,891	0.00%
2018/04/25	3	60.03	1	62.20	60.00	2	10,922	0.02%
2018/04/24	1	65.30	2	65.20	65.10	-1	10,906	-0.01%
2018/04/23	4	66.78	0	0.00	67.00	4	10,954	0.04%
2018/04/20	7.2	67.92	0	0.00	67.10	7.2	11,109	0.06%
2018/04/19	0	0.00	4	67.25	68.80	-4	11,216	-0.04%
2018/04/18	0.4	65.10	0	0.00	65.20	0.4	11,206	0.00%
2018/04/16	1	66.50	1	66.50	66.80	0	11,251	0.00%
2018/04/13	2	65.75	0	0.00	65.00	2	11,315	0.02%
2018/04/12	0	0.00	1	65.90	66.00	-1	11,398	-0.01%
2018/04/11	3	66.43	1	66.50	65.70	2	11,398	0.02%
2018/04/10	0	0.00	1	71.90	70.00	-1	11,276	-0.01%
2018/04/03	0	0.00	2	69.50	70.10	-2	11,266	-0.02%
2018/03/30	0	0.00	3	70.17	69.70	-3	11,285	-0.03%
2018/03/29	6.1	69.86	1	69.50	69.40	5.1	11,386	0.04%
2018/03/28	1	70.80	1	69.60	69.30	0	11,411	0.00%
2018/03/27	0	0.00	1	71.10	70.90	-1	11,389	-0.01%
2018/03/26	0	0.00	1	70.20	69.50	-1	11,401	-0.01%
2018/03/23	5	69.78	2	69.40	71.00	3	11,432	0.03%
2018/03/22	2.1	72.52	0	0.00	72.00	2.1	11,569	0.02%
2018/03/21	2.1	74.64	2	75.65	73.50	0.1	11,517	0.00%
2018/03/20	0.1	74.00	0	0.00	74.00	0.1	11,444	0.00%
2018/03/19	13	73.45	11	73.48	73.80	2	11,444	0.02%
2018/03/15	4	73.08	4	72.75	73.00	0	11,464	0.00%
2018/03/14	0.2	72.50	1	71.80	72.60	-0.8	11,486	-0.01%
2018/03/13	1	71.10	2	73.20	73.20	-1	11,526	-0.01%
2018/03/12	3	71.40	2	70.25	69.10	1	11,502	0.01%
2018/03/09	2	71.55	2	73.35	71.00	0	11,640	0.00%
2018/03/08	0	0.00	2	76.05	74.60	-2	11,780	-0.02%
2018/03/07	7.3	76.22	5	76.06	73.80	2.3	11,676	0.02%
2018/03/06	23	78.41	19	78.63	77.50	4	11,716	0.03%
2018/03/05	66	72.20	65	73.64	75.40	1	11,460	0.01%
2018/03/02	5	68.68	5	67.78	68.60	0	11,349	0.00%
2018/02/27	3	67.77	3	67.73	67.90	0	11,572	0.00%
2018/02/26	3	66.77	10	66.37	66.20	-7	11,445	-0.06%
2018/02/23	1	70.40	0	0.00	68.60	1	11,346	0.01%
2018/02/22	0	0.00	2	69.05	68.80	-2	11,322	-0.02%
2018/02/12	3	66.87	0	0.00	66.20	3	11,211	0.03%
2018/02/09	1	70.40	1	69.80	68.20	0	11,239	0.00%
2018/02/08	2	71.10	14	72.21	69.10	-12	11,150	-0.11%
2018/02/07	20	74.10	22	73.29	74.90	-2	10,986	-0.02%
2018/02/06	15	67.53	3	68.90	68.10	12	10,953	0.11%
2018/02/05	2	75.15	1	74.60	74.00	1	10,852	0.01%
2018/02/02	24.3	78.64	23	78.80	78.10	1.3	10,763	0.01%
2018/02/01	19.5	80.75	17	80.04	77.90	2.5	10,709	0.02%
2018/01/31	17	79.77	16	79.75	81.80	1	10,660	0.01%
2018/01/30	57.4	80.48	23	81.49	79.80	34.4	10,623	0.32%
2018/01/29	129	82.24	163	80.21	82.80	-34	10,536	-0.32%	大買/大賣/
2018/01/26	10	72.98	18.9	73.80	75.90	-8.9	9,824	-0.09%
2018/01/25	21	69.24	24	70.10	69.00	-3	9,269	-0.03%
2018/01/24	7	67.60	3	67.70	68.30	4	8,504	0.05%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/19	1.2	62.98	1	63.10	61.70	0.2	8,102	0.00%
2018/01/18	1	63.50	1	64.10	63.50	0	8,028	0.00%
2018/01/17	1	62.90	0	0.00	62.70	1	7,988	0.01%
2018/01/16	3	62.77	2	62.95	63.50	1	7,915	0.01%
2018/01/15	2	61.00	3	60.53	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	1	57.00	57.20	-1	7,865	-0.01%
2018/01/11	1.3	55.32	0	0.00	54.70	1.3	7,853	0.02%
2018/01/10	1	57.20	0	0.00	56.00	1	7,798	0.01%
2018/01/03	0	0.00	1	59.50	60.30	-1	7,503	-0.01%
2018/01/02	1	56.10	2	56.00	57.30	-1	7,443	-0.01%