智原 (3035)-元大-城東券商分點個股進出

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
297.5
漲跌
▲2.0
漲幅
+0.68%
成交量
9,166張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	300.09	1	302.00	297.50	-0.9	10,499	-0.01%
2024/04/26	9.5	293.67	16	293.94	295.50	-6.5	10,648	-0.06%
2024/04/25	7.2	282.77	5	285.90	279.00	2.2	10,729	0.02%
2024/04/24	15.9	297.70	9	295.11	294.50	6.9	10,820	0.06%
2024/04/23	4	293.25	3	294.00	295.00	1	11,021	0.01%
2024/04/22	5.1	298.42	2	292.00	290.00	3.1	11,541	0.03%
2024/04/19	6.2	307.68	1	304.50	306.00	5.2	11,660	0.04%
2024/04/18	1.1	323.76	0	0.00	322.00	1.1	12,058	0.01%
2024/04/17	5.1	315.81	6.1	316.69	314.00	-1	12,758	-0.01%
2024/04/16	7	311.65	7	314.79	313.00	0	12,920	0.00%
2024/04/15	3.1	314.37	2	315.00	312.50	1.1	13,093	0.01%
2024/04/12	5.3	319.33	3.1	317.35	323.00	2.2	13,337	0.02%
2024/04/11	9.1	318.58	2.5	327.90	318.50	6.6	13,637	0.05%
2024/04/10	3.5	329.78	0.2	329.91	329.00	3.3	13,758	0.02%
2024/04/09	4.6	332.30	0	0.00	329.00	4.6	14,098	0.03%
2024/04/08	6.1	339.63	2	338.78	338.00	4	14,140	0.03%
2024/04/03	7.1	340.52	7	344.35	345.00	0.1	14,171	0.00%
2024/04/02	21	350.98	1.1	351.86	347.50	20	14,312	0.14%
2024/04/01	4	348.88	2	349.75	349.00	2	14,392	0.01%
2024/03/29	2.1	343.08	4.6	344.26	344.00	-2.5	14,472	-0.02%
2024/03/28	5.2	336.22	1	337.00	334.50	4.2	14,504	0.03%
2024/03/27	2	339.00	2	340.50	338.00	0	14,643	0.00%
2024/03/26	8	343.87	5	343.40	339.50	3	14,942	0.02%
2024/03/25	2.2	354.98	1	359.00	349.00	1.2	15,108	0.01%
2024/03/22	6.2	350.17	7	351.36	351.50	-0.8	15,234	-0.01%
2024/03/21	5.2	347.98	2	351.50	345.50	3.2	15,435	0.02%
2024/03/20	2.3	349.15	2	354.25	347.50	0.3	15,647	0.00%
2024/03/19	4.3	349.15	9	352.44	350.00	-4.8	15,930	-0.03%
2024/03/18	3.1	354.52	4.2	355.06	359.00	-1.2	16,292	-0.01%
2024/03/15	4.4	360.35	1	354.50	354.50	3.4	16,844	0.02%
2024/03/14	15.1	358.69	22.7	359.83	362.00	-7.7	16,946	-0.05%
2024/03/13	8.7	350.46	2	357.00	345.00	6.7	17,056	0.04%
2024/03/12	3.4	362.74	2.3	367.19	361.50	1.1	17,194	0.01%
2024/03/11	2.3	364.50	1	372.50	363.00	1.3	17,407	0.01%
2024/03/08	14.7	367.85	2	377.50	362.50	12.7	17,626	0.07%
2024/03/07	9.3	379.71	5.1	385.68	375.00	4.2	17,877	0.02%
2024/03/06	16.6	388.47	1.5	390.57	392.00	15.1	18,100	0.08%
2024/03/05	12.6	406.16	4.2	406.80	401.00	8.4	18,356	0.05%
2024/03/04	2.1	406.05	27.1	408.74	403.00	-24.9	18,934	-0.13%
2024/03/01	10.6	398.91	10.1	399.40	398.50	0.5	19,232	0.00%
2024/02/29	4.1	389.11	3.3	390.83	387.00	0.8	19,198	0.00%
2024/02/27	1	378.00	7	385.29	382.00	-6	19,253	-0.03%
2024/02/26	6	381.83	0	0.00	380.00	6	19,419	0.03%
2024/02/23	7.2	389.45	10	388.95	386.00	-2.8	19,620	-0.01%
2024/02/22	21.2	385.73	7	386.79	382.00	14.2	19,604	0.07%
2024/02/21	26.5	383.91	7.5	383.72	380.00	19	19,883	0.10%
2024/02/20	23.6	412.24	12	414.33	400.00	11.6	19,888	0.06%
2024/02/19	18.4	427.59	3.4	423.85	415.00	15	19,708	0.08%
2024/02/16	10.4	446.08	3.2	452.25	441.50	7.2	19,710	0.04%
2024/02/15	9.2	448.02	9.2	449.38	455.00	0.1	19,626	0.00%
2024/02/05	1.5	421.33	1	417.00	418.00	0.5	19,452	0.00%
2024/02/02	5.1	427.77	8	426.31	421.00	-2.9	19,498	-0.01%
2024/02/01	4	416.00	3	420.83	411.00	1	19,353	0.01%
2024/01/31	2	421.50	1	421.50	416.50	1	19,344	0.01%
2024/01/30	2.3	422.57	3.3	428.15	430.00	-1	19,350	-0.01%
2024/01/29	5.4	420.17	3	420.00	420.50	2.4	19,371	0.01%
2024/01/26	7.6	429.86	4	427.38	422.00	3.6	19,472	0.02%
2024/01/25	13	432.42	16	433.88	439.50	-3	19,553	-0.02%
2024/01/24	6.1	427.79	5.4	427.48	429.00	0.7	19,605	0.00%
2024/01/23	2	441.25	3	442.02	437.00	-1	19,739	-0.01%
2024/01/22	9	443.56	9.2	443.36	448.00	-0.2	19,787	0.00%
2024/01/19	13.4	436.93	11	435.04	430.00	2.4	19,771	0.01%
2024/01/18	8	423.00	9	421.89	423.50	-1	19,624	-0.01%
2024/01/17	3	432.00	4.2	433.75	428.00	-1.2	19,804	-0.01%
2024/01/16	26	426.98	29.7	428.71	429.50	-3.7	19,718	-0.02%
2024/01/15	6.3	419.62	2.2	421.59	411.50	4.1	19,409	0.02%
2024/01/12	13.3	423.19	8.9	425.97	421.50	4.4	19,403	0.02%
2024/01/11	23	400.67	39.4	405.92	422.50	-16.4	19,203	-0.09%
2024/01/10	7.2	379.99	6.1	380.66	387.00	1.1	18,815	0.01%
2024/01/09	13	381.38	12.2	381.16	375.50	0.8	19,198	0.00%
2024/01/08	7.2	385.93	5.6	385.02	377.00	1.6	19,208	0.01%
2024/01/05	10.2	380.60	13.2	382.00	384.00	-3	19,186	-0.02%
2024/01/04	4	367.38	3	369.17	372.00	1	19,117	0.01%
2024/01/03	2.2	370.73	12.1	366.45	373.00	-9.9	19,381	-0.05%
2024/01/02	0	0.00	1	358.00	360.00	-1	19,188	-0.01%
2023/12/29	0	357.00	6	353.50	357.00	-6	19,396	-0.03%
2023/12/28	4.1	356.95	0	0.00	354.50	4.1	19,425	0.02%
2023/12/27	1	363.50	4	362.50	362.50	-3	19,385	-0.02%
2023/12/26	4	363.63	6	361.50	361.00	-2	19,483	-0.01%
2023/12/25	4	357.75	3.1	359.22	357.00	0.9	19,539	0.00%
2023/12/22	12	357.58	7	357.14	358.00	5	19,741	0.03%
2023/12/21	6.2	351.44	7.1	351.63	350.50	-0.9	19,791	0.00%
2023/12/20	11	372.50	6.1	369.41	365.50	4.9	19,736	0.02%
2023/12/19	7	370.07	8.3	370.25	373.50	-1.3	19,880	-0.01%
2023/12/18	6.1	370.95	15.8	369.92	367.00	-9.7	20,079	-0.05%
2023/12/15	6.6	368.67	8	370.13	361.00	-1.4	20,106	-0.01%
2023/12/14	18.8	370.37	18	374.28	369.00	0.8	20,167	0.00%
2023/12/13	29	371.78	14	373.39	368.00	15	20,049	0.07%
2023/12/12	35	379.83	41.9	379.12	382.50	-6.9	20,136	-0.03%
2023/12/11	11.3	366.85	7.3	364.94	361.50	4	19,961	0.02%
2023/12/08	18	365.11	20.1	364.25	370.00	-2.1	20,159	-0.01%
2023/12/07	13.4	359.90	15	360.07	357.50	-1.6	20,283	-0.01%
2023/12/06	14.2	367.89	10.1	367.50	361.50	4.1	20,444	0.02%
2023/12/05	8.3	367.50	1.4	364.79	363.50	6.9	20,557	0.03%
2023/12/04	11.6	384.84	8	383.19	380.00	3.6	20,635	0.02%
2023/12/01	10	387.05	14.1	389.14	391.00	-4.1	20,733	-0.02%
2023/11/30	26.2	381.87	21	379.31	385.50	5.2	20,695	0.03%
2023/11/29	26	371.27	27.7	372.89	380.00	-1.7	20,458	-0.01%
2023/11/28	5	344.30	25.6	353.72	361.00	-20.6	20,092	-0.10%
2023/11/27	13.1	339.23	14	344.39	331.00	-0.9	19,840	0.00%
2023/11/24	6.5	340.00	10.4	341.17	344.00	-3.9	20,119	-0.02%
2023/11/23	21.5	338.79	18	335.39	336.00	3.5	20,142	0.02%
2023/11/22	24	347.42	15	349.56	346.00	9	20,082	0.04%
2023/11/21	4	348.11	4	346.38	342.50	0	20,170	0.00%
2023/11/20	20.3	353.96	53	352.03	345.00	-32.7	20,428	-0.16%
2023/11/17	65	337.13	45.6	337.07	351.00	19.4	20,281	0.10%
2023/11/16	10.3	319.83	7	320.43	319.50	3.3	20,030	0.02%
2023/11/15	10.2	327.17	6	331.17	320.50	4.2	20,265	0.02%
2023/11/14	12	332.75	6	334.75	331.00	6	20,648	0.03%
2023/11/13	13	332.69	31.2	334.63	334.00	-18.2	21,080	-0.09%
2023/11/10	21.6	329.09	22	335.41	323.50	-0.4	21,400	0.00%
2023/11/09	31	331.00	17	331.29	333.50	14	21,561	0.06%
2023/11/08	14	327.25	16.1	332.13	335.50	-2.1	21,750	-0.01%
2023/11/07	2.2	325.82	3.1	327.94	328.50	-0.9	21,883	0.00%
2023/11/06	9	329.72	11.3	330.90	332.00	-2.3	21,808	-0.01%
2023/11/03	12.2	324.03	20	324.30	322.00	-7.8	21,652	-0.04%
2023/11/02	16.1	315.68	18	315.56	324.00	-2	21,438	-0.01%
2023/11/01	20.2	301.96	15	302.60	302.50	5.2	21,213	0.02%
2023/10/31	22.1	319.76	15	324.63	302.00	7.1	21,011	0.03%
2023/10/30	11	321.86	22	318.77	326.00	-11	20,706	-0.05%
2023/10/27	20.5	313.93	11	312.45	308.50	9.5	20,545	0.05%
2023/10/26	10	318.90	10.5	319.78	318.00	-0.5	20,428	0.00%
2023/10/25	39.2	330.78	29	330.74	325.00	10.2	20,272	0.05%
2023/10/24	23.4	336.52	22.2	338.24	339.50	1.2	20,005	0.01%
2023/10/23	34.2	333.61	40	335.01	338.50	-5.8	19,784	-0.03%
2023/10/20	28	334.71	28	335.97	334.50	0	19,531	0.00%
2023/10/19	29	344.29	29	344.24	343.00	0	19,944	0.00%
2023/10/18	22	350.11	31.1	349.57	351.00	-9.1	20,269	-0.04%
2023/10/17	39	357.71	36	358.50	352.50	3	20,249	0.01%
2023/10/16	33	343.35	55	344.64	350.00	-22	20,262	-0.11%
2023/10/13	36.1	339.45	13	338.15	343.00	23.1	20,547	0.11%
2023/10/12	13	337.69	20.4	339.68	345.00	-7.4	20,918	-0.04%
2023/10/11	26.1	336.68	55	334.99	331.00	-29	21,100	-0.14%
2023/10/06	13.1	318.88	9.1	319.87	323.00	4	21,221	0.02%
2023/10/05	15.1	317.21	25.1	315.99	321.00	-10	21,269	-0.05%
2023/10/04	9	299.94	6.1	301.18	303.00	2.9	21,347	0.01%
2023/10/03	24.1	311.74	22	306.86	304.00	2.1	21,588	0.01%
2023/10/02	21	314.57	12	315.29	312.50	9	21,981	0.04%
2023/09/28	22	308.41	13	311.08	306.00	9	22,153	0.04%
2023/09/27	14	302.86	14	302.89	306.00	0	22,691	0.00%
2023/09/26	4.1	309.81	10	307.50	303.00	-5.9	22,997	-0.03%
2023/09/25	18.1	309.10	25.1	310.54	309.50	-7	23,198	-0.03%
2023/09/22	32.2	298.76	30	298.88	304.50	2.2	23,162	0.01%
2023/09/21	32.2	304.45	35.5	304.06	298.00	-3.3	23,315	-0.01%
2023/09/20	36	317.89	17.2	317.40	315.50	18.8	23,080	0.08%
2023/09/19	13.5	329.76	11	333.55	322.50	2.5	23,122	0.01%
2023/09/18	18	342.19	19	341.84	344.50	-1	23,117	0.00%
2023/09/15	46.1	353.99	32.2	347.47	338.00	13.9	23,086	0.06%
2023/09/14	29.2	354.55	29	355.26	356.50	0.2	22,723	0.00%
2023/09/13	19	336.95	20.4	336.55	348.00	-1.4	22,482	-0.01%
2023/09/12	18	345.56	12	338.25	325.50	6	22,316	0.03%
2023/09/11	18	356.14	15	356.20	346.50	3	22,193	0.01%
2023/09/08	7	361.00	8	361.19	360.00	-1	21,987	0.00%
2023/09/07	28	366.13	28.6	366.86	369.50	-0.6	21,976	0.00%
2023/09/06	21.1	362.17	25.4	364.71	367.00	-4.3	21,685	-0.02%
2023/09/05	23.1	351.32	28	350.75	357.00	-4.9	21,301	-0.02%
2023/09/04	4	340.25	5.1	340.96	345.00	-1.1	21,044	-0.01%
2023/09/01	22.2	346.89	24.2	345.09	335.00	-2	20,849	-0.01%
2023/08/31	17	344.65	17.2	344.79	345.00	-0.2	20,501	0.00%
2023/08/30	31.2	349.58	30.5	348.50	342.00	0.7	20,321	0.00%
2023/08/29	7	337.00	6	336.92	335.50	1	19,928	0.01%
2023/08/28	15	330.87	15	331.57	335.00	0	19,742	0.00%
2023/08/25	19	337.16	17	336.65	334.00	2	19,539	0.01%
2023/08/24	25.7	339.67	31.2	339.90	333.00	-5.5	19,248	-0.03%
2023/08/23	18.2	335.94	20	336.23	340.50	-1.8	19,019	-0.01%
2023/08/22	13	343.88	20	345.65	341.00	-7	18,776	-0.04%
2023/08/21	12	339.46	13	338.85	335.50	-1	18,741	-0.01%
2023/08/18	34.1	350.26	19	347.23	328.00	15.1	18,462	0.08%
2023/08/17	38.8	358.71	42.2	355.79	357.00	-3.5	17,899	-0.02%
2023/08/16	33.3	334.75	22.1	337.60	341.00	11.2	17,419	0.06%
2023/08/15	12	324.71	13.1	324.70	334.00	-1.1	17,012	-0.01%
2023/08/14	8.2	303.00	10	300.65	304.00	-1.8	16,725	-0.01%
2023/08/11	15.2	294.07	14	296.07	293.50	1.2	16,465	0.01%
2023/08/10	6	276.33	0	0.00	280.00	6	16,235	0.04%
2023/08/09	3	297.00	7	300.00	301.00	-4	16,253	-0.02%
2023/08/08	6.1	296.84	1	299.50	295.50	5.1	16,287	0.03%
2023/08/07	2	295.75	0	0.00	307.50	2	16,315	0.01%
2023/08/04	1	272.04	2	274.50	281.50	-1	16,299	-0.01%
2023/08/02	4	298.24	1	315.00	281.00	3	16,296	0.02%
2023/08/01	1	312.50	0.1	326.00	312.00	0.9	16,305	0.01%
2023/07/31	7.1	318.62	4	318.25	326.00	3.1	16,364	0.02%
2023/07/28	1.1	312.00	1.2	317.08	319.50	-0.2	16,321	0.00%
2023/07/27	10.2	319.75	16.1	312.58	331.00	-5.9	16,358	-0.04%
2023/07/26	3	342.00	2	340.00	340.00	1	16,321	0.01%
2023/07/25	2.1	385.31	11	378.95	377.50	-8.9	16,440	-0.05%
2023/07/24	31.1	386.53	20	386.78	377.50	11.1	16,601	0.07%
2023/07/21	31	355.39	38	363.12	379.50	-7	16,376	-0.04%
2023/07/20	21	335.12	19	332.55	345.00	2	15,962	0.01%
2023/07/19	22	332.75	26	335.50	329.00	-4	15,782	-0.03%
2023/07/18	12	330.71	12	325.29	314.00	0	15,305	0.00%
2023/07/17	30	314.58	29	317.53	319.00	1	14,809	0.01%
2023/07/14	15	276.90	88.5	287.97	295.00	-73.5	14,264	-0.52%
2023/07/13	84	272.13	50.4	273.58	268.50	33.6	13,808	0.24%
2023/07/12	16.2	260.57	92.1	261.17	260.50	-75.9	13,253	-0.57%
2023/07/11	25.6	264.17	64	265.70	262.00	-38.4	13,097	-0.29%
2023/07/10	36	252.38	94	250.46	253.50	-58	12,812	-0.45%
2023/07/07	17	244.06	44	245.02	244.50	-27	12,591	-0.21%
2023/07/06	20	259.18	109	260.22	253.50	-89	12,163	-0.73%	大賣/
2023/07/05	194.3	255.26	58.2	252.45	255.50	136.1	11,910	1.14%	大買/鉅額交易
2023/07/04	191.1	234.97	55.2	243.26	250.50	135.9	11,417	1.19%	大買/鉅額交易
2023/07/03	12	224.83	18.3	224.00	228.00	-6.3	11,054	-0.06%
2023/06/30	22	212.61	29	210.17	211.00	-7	10,835	-0.06%
2023/06/29	24	213.71	30.2	208.99	210.00	-6.2	10,851	-0.06%
2023/06/28	10	201.75	6	202.67	201.00	4	10,717	0.04%
2023/06/27	12.3	202.65	34.1	199.69	198.00	-21.8	11,051	-0.20%
2023/06/26	30	201.42	10.3	203.04	202.00	19.7	11,102	0.18%
2023/06/21	11.4	197.88	3.2	196.03	199.00	8.1	11,496	0.07%
2023/06/20	0	199.00	4.1	199.07	196.00	-4.1	11,548	-0.04%
2023/06/19	4	196.75	2	196.00	196.50	2	11,706	0.02%
2023/06/16	2	192.25	17	194.03	193.00	-15	11,603	-0.13%
2023/06/15	15	190.03	16.3	189.26	190.00	-1.3	11,553	-0.01%
2023/06/14	13	187.69	31	188.68	186.00	-18	11,600	-0.16%
2023/06/13	49.1	183.46	27	181.74	187.50	22.1	11,641	0.19%
2023/06/12	6	174.58	8	175.06	174.50	-2	11,506	-0.02%
2023/06/09	2	173.00	3.1	171.67	173.50	-1.1	11,537	-0.01%
2023/06/08	3	168.83	2	168.25	168.50	1	11,624	0.01%
2023/06/07	1.1	171.09	10	171.75	172.00	-8.9	11,779	-0.08%
2023/06/06	3	170.83	3	171.67	170.50	0	12,282	0.00%
2023/06/05	1.1	172.59	0.2	173.00	173.00	0.9	12,355	0.01%
2023/06/02	2	173.00	4	173.75	172.00	-2	12,416	-0.02%
2023/06/01	6	171.42	7	171.29	173.00	-1	12,476	-0.01%
2023/05/31	1	173.00	0	172.50	171.50	1	12,750	0.01%
2023/05/30	2.4	170.96	4	170.76	172.50	-1.6	12,802	-0.01%
2023/05/29	7.4	174.86	17	174.26	173.50	-9.6	12,820	-0.07%
2023/05/26	15	170.83	3	170.00	168.50	12	12,907	0.09%
2023/05/25	33	173.35	32	173.47	170.50	1	13,281	0.01%
2023/05/24	6.1	166.84	1	169.50	167.00	5.1	13,602	0.04%
2023/05/23	0.4	172.00	1	170.50	171.00	-0.6	13,714	0.00%
2023/05/22	16	169.25	15	169.83	168.50	1	13,833	0.01%
2023/05/19	12	170.96	15	171.20	172.00	-3	13,863	-0.02%
2023/05/18	4	167.88	0	0.00	167.50	4	13,979	0.03%
2023/05/17	2	164.50	1	165.50	166.50	1	14,073	0.01%
2023/05/16	3	165.33	1	167.00	162.00	2	14,134	0.01%
2023/05/15	3	164.33	2	162.75	164.50	1	14,162	0.01%
2023/05/12	0	0.00	2	166.50	167.00	-2	14,331	-0.01%
2023/05/11	1	165.50	1	164.50	164.50	0	14,585	0.00%
2023/05/09	1.3	165.72	1	167.50	168.00	0.3	15,223	0.00%
2023/05/08	5	170.80	1	170.00	168.50	4	15,458	0.03%
2023/05/05	3.2	169.88	5	170.30	170.00	-1.8	16,178	-0.01%
2023/05/04	1.3	166.43	2	167.75	169.00	-0.7	16,439	0.00%
2023/05/03	3	167.00	0	0.00	166.00	3	16,616	0.02%
2023/05/02	6	170.25	11.1	168.18	170.00	-5.1	16,586	-0.03%
2023/04/28	10	164.90	6.1	164.35	164.00	3.9	16,619	0.02%
2023/04/27	12	159.58	4.6	160.73	160.00	7.4	16,470	0.05%
2023/04/26	24.5	160.16	10	158.55	158.50	14.5	16,309	0.09%
2023/04/25	14.1	171.63	9	173.50	171.00	5.1	15,999	0.03%
2023/04/24	7.2	178.78	3	180.00	177.00	4.2	15,830	0.03%
2023/04/21	4	184.63	3	187.17	184.50	1	15,754	0.01%
2023/04/20	4	187.63	4	188.38	191.00	0	15,770	0.00%
2023/04/19	7	188.93	2	189.00	188.50	5	15,884	0.03%
2023/04/18	4	192.75	7	193.86	191.50	-3	15,912	-0.02%
2023/04/17	5	193.10	1	194.50	194.50	4	15,967	0.03%
2023/04/14	2	193.50	2	194.50	194.50	0	16,057	0.00%
2023/04/13	5	192.00	2	192.50	192.00	3	16,143	0.02%
2023/04/12	3	196.00	28	195.36	196.50	-25	16,172	-0.15%
2023/04/11	2.1	197.79	5	197.40	197.50	-2.9	16,198	-0.02%
2023/04/10	19.1	200.58	23	200.98	199.50	-3.9	16,385	-0.02%
2023/04/07	35	201.09	30	202.48	200.00	5	16,361	0.03%
2023/04/06	3	197.50	8	196.81	201.00	-5	16,255	-0.03%
2023/03/31	30	194.73	29	192.74	196.50	1	16,126	0.01%
2023/03/30	24	191.90	28	192.36	193.00	-4	16,015	-0.02%
2023/03/29	30	192.17	7	192.93	189.00	23	15,899	0.14%
2023/03/28	16	198.72	10	199.00	195.50	6	15,737	0.04%
2023/03/27	13	213.19	10	214.65	209.00	3	15,297	0.02%
2023/03/24	11	213.05	28.4	210.86	215.50	-17.4	15,057	-0.12%
2023/03/23	9	201.00	6	200.17	198.50	3	14,498	0.02%
2023/03/22	5	200.60	9.1	197.76	200.50	-4.1	14,533	-0.03%
2023/03/21	2	193.00	2	194.25	192.00	0	14,315	0.00%
2023/03/20	16	197.25	17	194.68	191.00	-1	14,384	-0.01%
2023/03/17	8	192.56	9	192.67	194.50	-1	14,410	-0.01%
2023/03/16	12	188.25	16	189.56	188.00	-4	14,186	-0.03%
2023/03/15	9	192.28	11	191.59	190.50	-2	14,175	-0.01%
2023/03/14	2.1	186.00	3	187.00	187.50	-0.9	14,093	-0.01%
2023/03/13	14	184.07	10	185.80	186.50	4	14,174	0.03%
2023/03/10	12	189.08	6	189.33	187.00	6	14,176	0.04%
2023/03/09	11	197.41	22	198.48	194.00	-11	14,405	-0.08%
2023/03/08	1.1	188.25	1	189.50	191.00	0.1	13,983	0.00%
2023/03/07	5	187.90	4	187.50	187.50	1	13,967	0.01%
2023/03/06	3	191.33	6	191.17	189.50	-3	13,998	-0.02%
2023/03/03	16	191.47	20	191.90	188.50	-4	14,115	-0.03%
2023/03/02	0	0.00	3	186.67	186.00	-3	14,220	-0.02%
2023/03/01	3	185.50	1	186.00	186.00	2	14,266	0.01%
2023/02/24	32	190.70	28.1	186.98	185.50	3.9	14,319	0.03%
2023/02/23	14	188.21	11	189.91	188.50	3	14,153	0.02%
2023/02/22	22.2	185.12	5	184.00	181.00	17.2	14,009	0.12%
2023/02/21	1	194.50	8.1	197.88	200.50	-7.1	13,748	-0.05%
2023/02/20	23	199.48	5.2	199.19	195.00	17.8	13,831	0.13%
2023/02/17	2	196.00	3	196.83	196.50	-1	14,067	-0.01%
2023/02/16	8	197.25	14	196.75	200.50	-6	14,445	-0.04%
2023/02/15	3	192.33	2	192.75	193.00	1	14,704	0.01%
2023/02/14	4	194.13	3.1	195.65	192.00	0.9	14,749	0.01%
2023/02/13	2	194.00	2	193.25	193.50	0	15,074	0.00%
2023/02/10	6	194.25	22	193.02	193.50	-16	15,370	-0.10%
2023/02/09	28	201.07	36	201.44	198.50	-8	15,653	-0.05%
2023/02/08	24.1	200.32	11	200.23	199.00	13.1	15,573	0.08%
2023/02/07	5	188.60	4	189.50	191.50	1	15,221	0.01%
2023/02/06	15	191.97	4	191.63	190.00	11	15,323	0.07%
2023/02/03	56	191.89	80.1	192.31	194.50	-24.1	15,369	-0.16%
2023/02/02	6.4	181.76	13.7	179.96	184.00	-7.3	14,907	-0.05%
2023/02/01	3.2	175.16	3.3	173.77	175.50	-0.1	15,396	0.00%
2023/01/31	2	169.00	16.1	168.50	169.50	-14.1	15,627	-0.09%
2023/01/30	20	166.30	23	166.96	168.50	-3	16,331	-0.02%
2023/01/16	0	0.00	7	160.21	159.50	-7	17,567	-0.04%
2023/01/13	2	159.25	1	158.00	157.50	1	17,880	0.01%
2023/01/11	1	161.00	0	0.00	161.00	1	18,752	0.01%
2023/01/10	1	159.00	1	160.00	160.00	0	19,182	0.00%
2023/01/09	17	156.59	7.1	158.92	158.50	10	19,639	0.05%
2023/01/06	19	149.21	1	150.00	151.00	18	19,950	0.09%
2023/01/05	2	152.00	2	146.50	147.00	0	20,375	0.00%
2023/01/03	1	142.50	3	144.67	147.00	-2	21,203	-0.01%
2022/12/30	7	145.14	1	144.00	142.50	6	21,448	0.03%
2022/12/29	1	145.50	3	145.00	145.50	-2	21,795	-0.01%
2022/12/28	22.1	149.93	19	145.68	145.00	3.1	22,145	0.01%
2022/12/27	0.1	156.50	3	155.17	156.50	-3	22,266	-0.01%
2022/12/26	9.1	154.06	7	154.36	152.00	2.1	22,770	0.01%
2022/12/23	1	159.00	2	157.00	159.00	-1	23,323	0.00%
2022/12/22	6	159.25	8	159.50	158.00	-2	23,747	-0.01%
2022/12/21	1	156.50	2	158.00	157.50	-1	24,226	0.00%
2022/12/20	5	161.20	1	162.00	156.00	4	24,661	0.02%
2022/12/19	0	0.00	2	164.50	165.00	-2	25,021	-0.01%
2022/12/16	3	165.67	2	166.25	165.00	1	25,528	0.00%
2022/12/15	2.5	171.22	0	0.00	171.50	2.5	25,759	0.01%
2022/12/14	8.2	169.55	13	171.00	173.00	-4.8	25,800	-0.02%
2022/12/13	3	165.33	3	167.00	164.00	0	25,794	0.00%
2022/12/12	4	163.75	3.4	163.25	164.00	0.7	25,943	0.00%
2022/12/09	10	168.80	12	170.42	168.50	-2	26,462	-0.01%
2022/12/08	7	169.00	5	169.50	167.00	2	26,667	0.01%
2022/12/07	8	171.81	8	172.19	170.00	0	26,854	0.00%
2022/12/06	7	176.57	6	176.83	175.50	1	26,928	0.00%
2022/12/05	4	180.38	13	180.45	178.00	-9	27,113	-0.03%
2022/12/02	5	177.60	6	177.25	176.50	-1	27,347	0.00%
2022/12/01	21.4	177.21	33.9	178.30	175.50	-12.6	27,536	-0.05%
2022/11/30	11	166.73	5	167.50	168.50	6	27,497	0.02%
2022/11/29	2	166.50	2	165.50	165.50	0	27,732	0.00%
2022/11/28	3	165.00	6	166.75	168.50	-3	28,144	-0.01%
2022/11/25	12	169.88	5	169.80	167.50	7	28,344	0.02%
2022/11/24	27	171.28	11	171.55	172.00	16	28,350	0.06%
2022/11/23	9	165.89	10	166.90	163.50	-1	28,343	0.00%
2022/11/22	12	163.67	13	164.38	166.50	-1	28,707	0.00%
2022/11/21	7	166.21	11	166.14	164.00	-4	29,182	-0.01%
2022/11/18	21	171.50	7	169.71	166.00	14	29,702	0.05%
2022/11/17	5.2	166.54	12	169.42	170.50	-6.9	29,817	-0.02%
2022/11/16	10.1	166.50	12	166.58	167.00	-2	30,017	-0.01%
2022/11/15	15	165.13	22	166.64	167.00	-7	30,214	-0.02%
2022/11/14	17	162.53	13	161.85	163.50	4	30,634	0.01%
2022/11/11	24	158.79	20.1	160.15	156.50	3.9	31,097	0.01%
2022/11/10	3	149.83	10	149.80	150.50	-7	30,971	-0.02%
2022/11/09	7	150.64	8	151.31	150.50	-1	31,293	0.00%
2022/11/08	10	149.95	4	150.38	147.00	6	31,812	0.02%
2022/11/07	7	150.21	12	148.00	149.00	-5	32,171	-0.02%
2022/11/04	3	142.00	16	141.75	142.50	-13	31,967	-0.04%
2022/11/03	8.1	144.38	6	144.17	144.00	2.1	31,985	0.01%
2022/11/02	4	145.75	15	146.13	145.50	-11	32,066	-0.03%
2022/11/01	12	143.96	20	145.25	146.50	-8	32,164	-0.02%
2022/10/31	20	142.80	19	143.74	142.00	1	32,256	0.00%
2022/10/28	44	142.50	56	141.67	139.50	-12	32,356	-0.04%
2022/10/27	11	136.23	11	137.23	138.00	0	31,865	0.00%
2022/10/26	26	134.92	12	134.58	133.50	14	31,835	0.04%
2022/10/25	20	134.20	27.6	135.99	139.50	-7.6	31,506	-0.02%
2022/10/24	24.5	134.03	26	133.69	134.50	-1.5	31,060	0.00%
2022/10/21	11	125.00	9	124.17	122.50	2	31,495	0.01%
2022/10/20	8	126.00	8	123.94	127.00	0	32,320	0.00%
2022/10/19	23	131.54	23	131.80	125.00	0	32,200	0.00%
2022/10/18	18	129.50	17	129.29	130.50	1	32,249	0.00%
2022/10/17	22	130.73	9	128.22	131.50	13	32,783	0.04%
2022/10/14	10	123.20	10	128.45	130.00	0	33,031	0.00%
2022/10/13	10	123.35	11	123.68	118.50	-1	33,153	0.00%
2022/10/12	1	121.50	0	0.00	122.00	1	33,056	0.00%
2022/10/11	5	128.10	9	125.44	127.00	-4	33,018	-0.01%
2022/10/07	7	136.57	4	137.88	136.50	3	32,849	0.01%
2022/10/06	11	137.05	12	138.50	140.00	-1	32,872	0.00%
2022/10/05	7	139.36	5	139.80	133.50	2	32,704	0.01%
2022/10/04	7.1	139.05	5	138.10	137.50	2.1	32,381	0.01%
2022/10/03	15.1	135.08	15	135.07	135.50	0.1	32,180	0.00%
2022/09/30	72	132.22	78	129.97	134.00	-6	32,572	-0.02%
2022/09/29	11.1	130.39	12	131.17	127.00	-1	32,663	0.00%
2022/09/28	6	131.50	14	130.04	127.50	-8	32,739	-0.02%
2022/09/27	5.1	135.08	6	134.67	134.50	-0.9	32,704	0.00%
2022/09/26	4.1	137.24	20	137.15	136.00	-15.9	32,637	-0.05%
2022/09/23	13.1	151.95	9.1	149.08	145.50	4	32,650	0.01%
2022/09/22	14	152.25	12	151.71	156.00	2	32,479	0.01%
2022/09/21	5	152.10	4	152.63	152.50	1	32,515	0.00%
2022/09/20	1	155.50	2	151.75	152.00	-1	32,776	0.00%
2022/09/19	7.1	153.44	2	152.75	152.50	5.1	32,932	0.02%
2022/09/16	16.2	155.57	11	155.64	153.50	5.2	33,125	0.02%
2022/09/15	8.2	165.07	7	164.07	161.00	1.2	33,151	0.00%
2022/09/14	4.1	170.00	3	168.17	169.50	1.1	33,183	0.00%
2022/09/13	4	174.88	24	174.90	176.00	-20	33,222	-0.06%
2022/09/12	4.8	176.15	4	177.25	173.00	0.8	33,278	0.00%
2022/09/08	14	175.39	9	175.11	175.50	5	33,482	0.02%
2022/09/07	3.2	175.28	4	175.00	176.00	-0.8	33,488	0.00%
2022/09/06	16.1	177.03	16	175.50	175.50	0.1	33,699	0.00%
2022/09/05	9.1	182.49	4	185.38	179.50	5.1	33,603	0.02%
2022/09/02	10	186.40	17	187.21	188.00	-7	33,488	-0.02%
2022/09/01	14.1	182.25	9	183.50	181.00	5.1	33,293	0.02%
2022/08/31	23.1	188.35	7	188.14	187.00	16.1	33,223	0.05%
2022/08/30	32.1	188.80	5.5	190.31	188.50	26.6	33,343	0.08%
2022/08/29	38.6	186.72	36	184.67	190.00	2.6	33,178	0.01%
2022/08/26	111	196.72	101.1	198.85	191.00	9.9	33,079	0.03%	大買/大賣/
2022/08/25	18.1	195.14	36.3	194.13	195.00	-18.2	32,887	-0.06%
2022/08/24	26	189.90	21.1	187.93	186.00	4.9	32,679	0.02%
2022/08/23	72.1	185.21	68	186.38	190.50	4.1	32,474	0.01%
2022/08/22	125.1	191.17	111.1	192.17	186.00	13.9	32,316	0.04%	大買/大賣/
2022/08/19	64.3	193.35	71	195.15	189.50	-6.7	32,358	-0.02%
2022/08/18	129.1	179.33	122.5	179.37	189.00	6.6	31,931	0.02%	大買/大賣/
2022/08/17	11.1	176.77	12	177.75	175.50	-0.9	31,262	0.00%
2022/08/16	24	176.81	40	177.11	175.50	-16	31,269	-0.05%
2022/08/15	68	175.85	65	176.05	178.00	3	31,286	0.01%
2022/08/12	43.1	165.12	47	163.86	170.50	-4	30,694	-0.01%
2022/08/11	26.1	155.02	15	155.30	155.00	11.1	30,349	0.04%
2022/08/10	2.1	150.26	1.1	150.03	149.00	1	30,681	0.00%
2022/08/09	22.2	153.29	14	154.93	154.50	8.2	30,843	0.03%
2022/08/08	8.1	154.94	2.1	156.88	154.50	6	31,057	0.02%
2022/08/05	7.2	157.14	9	157.11	159.50	-1.8	31,147	-0.01%
2022/08/04	51	148.79	64	145.48	149.00	-13	31,240	-0.04%
2022/08/03	6	149.68	5	150.80	148.50	1	31,290	0.00%
2022/08/02	25.1	151.58	24	149.96	151.50	1.1	31,482	0.00%
2022/08/01	28.2	153.61	29	155.07	153.00	-0.8	31,442	0.00%
2022/07/29	34.1	156.74	23	157.59	156.00	11.1	31,376	0.04%
2022/07/28	14.1	161.45	14	158.93	155.50	0.1	31,475	0.00%
2022/07/27	32.2	166.11	31	169.08	163.00	1.2	30,798	0.00%
2022/07/26	20	181.10	24	179.10	177.50	-4	29,889	-0.01%
2022/07/25	29	177.96	23	180.98	181.50	6	29,826	0.02%
2022/07/22	34.1	183.37	31.1	183.78	180.50	3	29,766	0.01%
2022/07/21	25.1	170.08	33	172.73	179.00	-7.9	29,265	-0.03%
2022/07/20	9	162.56	12	162.96	163.00	-3	28,744	-0.01%
2022/07/19	15	159.76	1	157.50	154.00	14	28,522	0.05%
2022/07/18	33	160.51	34	160.04	158.00	-1	28,377	0.00%
2022/07/15	3.3	153.32	6	150.92	152.50	-2.7	28,062	-0.01%
2022/07/14	9	149.10	13	150.85	150.00	-4	28,107	-0.01%
2022/07/13	11.1	154.04	3	157.50	146.50	8.1	27,985	0.03%
2022/07/12	4	155.00	8	160.13	150.00	-4	28,075	-0.01%
2022/07/11	2	166.50	5	167.50	162.00	-3	28,455	-0.01%
2022/07/08	36.3	170.05	21	171.00	165.00	15.3	28,630	0.05%
2022/07/07	29	168.57	35	167.19	174.00	-6	28,007	-0.02%
2022/07/06	9	168.33	9	169.06	160.50	0	27,834	0.00%
2022/07/05	9.1	169.98	18	169.33	174.00	-9	27,750	-0.03%
2022/07/04	5	172.10	5	173.00	172.50	0	27,851	0.00%
2022/07/01	33	182.58	23	184.98	172.00	10	27,944	0.04%
2022/06/30	21	187.22	24	188.92	191.00	-3	27,826	-0.01%
2022/06/29	27	191.19	35	190.03	194.50	-8	27,816	-0.03%
2022/06/28	14.1	189.14	9	192.39	190.00	5.1	27,790	0.02%
2022/06/27	15.3	198.85	15	195.30	198.00	0.3	28,067	0.00%
2022/06/24	37	189.35	29	189.34	187.50	8	28,540	0.03%
2022/06/23	25	190.00	37	190.85	190.00	-12	28,676	-0.04%
2022/06/22	8.1	198.28	49	197.23	186.50	-40.9	28,328	-0.14%
2022/06/21	10	204.20	15	204.43	207.00	-5	28,133	-0.02%
2022/06/20	5	206.10	19	204.50	201.50	-14	28,206	-0.05%
2022/06/17	9	210.28	10.2	212.22	209.00	-1.2	28,277	0.00%
2022/06/16	5.1	226.68	6	225.00	214.50	-0.9	28,039	0.00%
2022/06/15	19	230.61	16	231.59	228.50	3	28,074	0.01%
2022/06/14	8	224.44	5	224.90	225.50	3	28,220	0.01%
2022/06/13	13	218.66	14	220.86	226.00	-1	28,523	0.00%
2022/06/10	3	223.79	15	219.47	225.50	-12	29,039	-0.04%
2022/06/09	12	222.71	18	223.72	224.00	-6	29,291	-0.02%
2022/06/08	12.1	228.93	15.4	229.49	222.50	-3.2	29,488	-0.01%
2022/06/07	7.1	227.36	5	227.10	228.50	2.1	30,017	0.01%
2022/06/06	9	229.38	17	228.41	231.50	-8	30,785	-0.03%
2022/06/02	20.5	231.06	15	234.57	226.00	5.5	31,348	0.02%
2022/06/01	31	242.24	17	242.91	238.00	14	31,717	0.04%
2022/05/31	12	237.25	10	239.05	240.50	2	31,931	0.01%
2022/05/30	20.4	237.62	20	238.53	242.00	0.4	32,963	0.00%
2022/05/27	15.1	240.42	11	241.82	231.00	4.1	33,710	0.01%
2022/05/26	24	246.27	18	249.56	238.50	6	34,303	0.02%
2022/05/25	11	251.91	11	253.86	255.00	0	34,805	0.00%
2022/05/24	24	254.98	70	254.42	250.00	-46	35,532	-0.13%
2022/05/23	44.2	269.18	37	267.35	257.50	7.2	36,322	0.02%
2022/05/20	14	269.79	16	270.50	269.50	-2	36,532	-0.01%
2022/05/19	47	264.01	28	265.64	269.50	19	36,484	0.05%
2022/05/18	74	265.47	44	264.01	268.00	30	36,532	0.08%
2022/05/17	29	252.93	30	253.53	255.00	-1	36,520	0.00%
2022/05/16	52	266.17	48	266.68	252.50	4	37,163	0.01%
2022/05/13	41	260.33	43.1	261.48	257.00	-2.1	37,394	-0.01%
2022/05/12	67	256.43	66	255.36	254.50	1	37,471	0.00%
2022/05/11	60	252.40	55	251.94	257.50	5	37,788	0.01%
2022/05/10	67	245.52	64	243.41	255.00	3	37,985	0.01%
2022/05/09	23	257.98	20.1	265.80	246.50	2.9	38,497	0.01%
2022/05/06	26	274.94	24	276.29	272.00	2	38,829	0.01%
2022/05/05	59.1	280.41	58.1	277.53	286.00	1	38,763	0.00%
2022/05/04	24	263.92	22	266.82	262.50	2	38,558	0.01%
2022/05/03	28	264.27	30	264.97	264.50	-2	38,787	-0.01%
2022/04/29	39.1	262.12	37.1	266.07	260.50	2	38,955	0.01%
2022/04/28	96	258.66	96	253.49	260.00	0	38,880	0.00%
2022/04/27	76	247.74	80	243.47	252.50	-4	38,898	-0.01%
2022/04/26	28	247.71	28	250.80	242.50	0	38,817	0.00%
2022/04/25	41	251.66	38	252.55	248.50	3	39,070	0.01%
2022/04/22	7	265.64	6	264.33	267.50	1	39,245	0.00%
2022/04/21	16	275.63	16	276.50	275.00	0	39,660	0.00%
2022/04/20	18	271.28	17	271.21	276.50	1	39,824	0.00%
2022/04/19	13	273.85	14	275.21	268.50	-1	39,943	0.00%
2022/04/18	23	264.85	24	264.46	272.50	-1	40,018	0.00%
2022/04/15	16	262.53	10	266.15	265.50	6	40,260	0.01%
2022/04/14	26	286.17	12	286.33	281.50	14	40,341	0.03%
2022/04/13	15	286.90	20	286.70	289.50	-5	40,256	-0.01%
2022/04/12	20	283.20	28	283.11	281.50	-8	40,177	-0.02%
2022/04/11	37.5	288.83	26	291.27	281.00	11.5	39,911	0.03%
2022/04/08	46	299.12	42	299.80	301.50	4	39,727	0.01%
2022/04/07	34	306.62	29	303.91	296.00	5	39,457	0.01%
2022/04/06	23	314.41	24	313.27	317.00	-1	39,182	0.00%
2022/04/01	15.2	302.78	15	304.66	312.00	0.1	39,128	0.00%
2022/03/31	14	309.88	12	308.16	305.50	2	39,374	0.01%
2022/03/30	44.1	321.73	39	322.26	312.50	5.1	39,541	0.01%
2022/03/29	44	317.65	50.2	317.78	322.50	-6.2	39,675	-0.02%
2022/03/28	23	306.54	32.1	303.23	311.00	-9.1	40,065	-0.02%
2022/03/25	9	294.17	14.1	295.26	296.00	-5.1	40,418	-0.01%
2022/03/24	10	286.10	22	286.75	287.50	-12	40,965	-0.03%
2022/03/23	36	290.42	20	291.65	284.00	16	42,365	0.04%
2022/03/22	13	286.15	24	285.75	282.00	-11	42,972	-0.03%
2022/03/21	10	277.95	12	278.88	274.50	-2	43,100	0.00%
2022/03/18	15	272.93	21	273.79	273.00	-6	43,130	-0.01%
2022/03/17	16	275.91	17	272.91	275.00	-1	42,942	0.00%
2022/03/16	39	261.94	34	262.75	255.00	5	42,428	0.01%
2022/03/15	30.1	271.81	22.3	277.05	260.50	7.8	42,269	0.02%
2022/03/14	28	290.57	29	291.22	286.00	-1	42,126	0.00%
2022/03/11	30	281.07	36	282.38	287.00	-6	41,766	-0.01%
2022/03/10	67	284.43	45.1	285.59	281.00	22	41,630	0.05%
2022/03/09	37.1	284.93	32	285.29	275.00	5.1	41,146	0.01%
2022/03/08	53	288.96	59.1	290.80	273.50	-6.1	40,380	-0.02%
2022/03/07	37.1	285.84	31	284.85	287.50	6.1	39,594	0.02%
2022/03/04	65.1	297.88	60	300.26	288.00	5.1	39,069	0.01%
2022/03/03	107	315.69	109.1	316.14	312.00	-2.1	38,732	-0.01%	大買/大賣/
2022/03/02	90	302.24	90.4	301.70	307.00	-0.4	37,914	0.00%
2022/03/01	73	286.34	73	285.05	299.50	0	37,091	0.00%
2022/02/25	43	266.02	56.1	265.47	272.50	-13.1	36,252	-0.04%
2022/02/24	55	245.14	45.2	246.56	248.00	9.8	35,583	0.03%
2022/02/23	61.4	245.20	66.1	246.33	245.00	-4.8	34,753	-0.01%
2022/02/22	28	239.39	30	238.48	233.50	-2	33,923	-0.01%
2022/02/21	13	236.27	15	236.47	239.00	-2	33,503	-0.01%
2022/02/18	22	234.36	26	235.37	238.50	-4	33,774	-0.01%
2022/02/17	77	236.69	72	241.01	233.00	5	33,898	0.01%
2022/02/16	120	245.13	132.3	245.43	243.00	-12.3	33,682	-0.04%	大買/大賣/
2022/02/15	77	237.14	81.1	237.47	232.00	-4.1	33,336	-0.01%
2022/02/14	76	234.09	65	234.43	231.00	11	33,092	0.03%
2022/02/11	118	244.45	113	242.61	244.00	5	33,159	0.02%	大買/大賣/
2022/02/10	89	238.74	86.2	240.08	234.00	2.8	32,875	0.01%
2022/02/09	119	234.53	145	234.02	236.50	-26	32,706	-0.08%	大買/大賣/
2022/02/08	86	220.08	90.1	219.17	224.00	-4.1	32,424	-0.01%
2022/02/07	12	200.33	9.1	204.11	209.50	3	32,386	0.01%
2022/01/26	41.1	204.95	39.2	206.55	199.50	1.9	32,810	0.01%
2022/01/25	43.1	211.06	41	211.15	205.50	2.1	33,233	0.01%
2022/01/24	56.1	210.66	65	212.15	213.50	-8.9	33,695	-0.03%
2022/01/21	46	215.58	46	215.80	216.00	0	34,692	0.00%
2022/01/20	33	216.27	33	216.52	219.00	0	35,430	0.00%
2022/01/19	78	212.73	70	210.83	215.00	8	36,018	0.02%
2022/01/18	44.2	215.23	38	216.57	209.00	6.2	36,701	0.02%
2022/01/17	49.2	211.08	48	212.30	214.50	1.2	37,392	0.00%
2022/01/14	49	203.51	49	203.59	213.00	0	37,851	0.00%
2022/01/13	31.1	198.54	30	198.48	200.50	1.1	38,128	0.00%
2022/01/12	54.2	202.06	53	201.20	200.50	1.2	38,678	0.00%
2022/01/11	51.1	201.50	45	201.70	199.00	6.1	39,898	0.02%
2022/01/10	75	208.27	75	207.24	207.00	0	40,656	0.00%
2022/01/07	129.2	212.09	65	210.15	199.00	64.2	41,496	0.15%	大買/
2022/01/06	16.4	212.49	19	211.66	211.00	-2.6	41,693	-0.01%
2022/01/05	18	220.36	11	220.14	218.50	7	42,783	0.02%
2022/01/04	41.7	225.69	39	227.62	221.00	2.6	44,346	0.01%
2022/01/03	22.4	232.96	20	238.93	226.00	2.4	44,732	0.01%
2021/12/30	54	235.74	68.1	234.65	239.00	-14.1	44,982	-0.03%
2021/12/29	39	237.91	40.2	240.32	238.00	-1.2	44,942	0.00%
2021/12/28	44	240.66	48	240.55	245.50	-4	45,334	-0.01%
2021/12/27	52	247.61	51	249.39	238.50	1	45,452	0.00%
2021/12/24	52.1	245.74	52	247.28	249.00	0.1	45,182	0.00%
2021/12/23	87.2	245.75	90	246.81	243.00	-2.8	45,107	-0.01%
2021/12/22	142.1	242.84	155	242.64	243.00	-13	44,945	-0.03%	大買/大賣/
2021/12/21	90	224.94	108.2	226.79	238.50	-18.2	44,416	-0.04%	大賣/
2021/12/20	85.2	226.30	60	228.58	217.00	25.2	43,896	0.06%
2021/12/17	147.1	222.80	146.1	223.04	225.50	0.9	43,928	0.00%	大買/大賣/
2021/12/16	49	210.39	59	210.74	217.50	-10	42,868	-0.02%
2021/12/15	6.1	190.89	20	194.15	198.00	-13.9	42,239	-0.03%
2021/12/14	18	182.25	55	191.75	180.00	-37	42,330	-0.09%
2021/12/13	6	191.50	7	193.00	194.00	-1	43,128	0.00%
2021/12/10	10	188.20	6	188.17	187.50	4	43,465	0.01%
2021/12/09	37	194.07	31	194.89	188.50	6	44,281	0.01%
2021/12/08	13	185.88	58.1	190.47	194.50	-45.1	44,790	-0.10%
2021/12/07	24	177.04	8.3	178.80	177.00	15.8	44,992	0.04%
2021/12/06	47	182.30	8	179.38	178.50	39	45,320	0.09%
2021/12/03	19.3	189.66	19	190.55	190.00	0.3	45,555	0.00%
2021/12/02	5.1	184.73	5	186.20	184.50	0.1	45,714	0.00%
2021/12/01	4	182.25	4	183.50	187.00	0	45,984	0.00%
2021/11/30	17.1	187.09	16	187.47	186.00	1.1	46,512	0.00%
2021/11/29	24	177.98	17	177.79	183.00	7	47,677	0.01%
2021/11/26	16	177.56	16	177.63	182.00	0	48,042	0.00%
2021/11/25	6	178.67	8	179.06	176.50	-2	47,917	0.00%
2021/11/24	20.6	179.88	21	179.21	179.00	-0.4	47,883	0.00%
2021/11/23	7	182.43	4.3	184.73	184.50	2.7	48,613	0.01%
2021/11/22	7	187.86	8	188.44	190.00	-1	48,686	0.00%
2021/11/19	19.1	190.70	14.1	193.72	190.50	5	48,565	0.01%
2021/11/18	23	196.91	6	200.67	196.00	17	48,409	0.04%
2021/11/17	18	201.31	21	202.55	206.00	-3	48,307	-0.01%
2021/11/16	36.4	198.78	28	200.73	193.50	8.4	47,897	0.02%
2021/11/15	34.1	196.61	31.3	198.16	198.50	2.8	47,378	0.01%
2021/11/12	33	198.15	33.4	197.14	189.00	-0.4	47,110	0.00%
2021/11/11	16.1	191.11	15	191.17	191.00	1.1	46,520	0.00%
2021/11/10	37	189.24	46	187.36	194.00	-9	46,153	-0.02%
2021/11/09	15.1	186.17	23	183.07	181.00	-7.9	45,662	-0.02%
2021/11/08	30.1	185.18	13	187.96	181.00	17.1	45,141	0.04%
2021/11/05	28	187.21	24.1	187.72	197.00	4	44,724	0.01%
2021/11/04	30	195.27	30	193.93	190.50	0	44,059	0.00%
2021/11/03	24	198.83	38.7	197.85	193.50	-14.7	43,471	-0.03%
2021/11/02	34	209.03	33	208.97	205.50	1	43,072	0.00%
2021/11/01	36.2	210.69	37	213.91	210.00	-0.9	42,405	0.00%
2021/10/29	82.1	206.54	82.1	204.39	201.00	-0.1	41,622	0.00%
2021/10/28	50.2	191.55	61.3	191.76	196.50	-11.2	40,311	-0.03%
2021/10/27	45.1	170.75	48.8	173.77	179.00	-3.7	39,421	-0.01%
2021/10/26	57.1	174.53	56.4	172.92	163.00	0.7	38,611	0.00%
2021/10/25	55.1	170.81	50	171.57	176.00	5.1	37,727	0.01%
2021/10/22	35.1	162.78	45.1	160.14	166.50	-10.1	36,525	-0.03%
2021/10/21	148.1	155.77	143	152.22	151.50	5.1	35,522	0.01%	大買/大賣/
2021/10/20	46	150.35	54	150.56	153.50	-8	34,614	-0.02%
2021/10/19	37	147.60	37.1	148.92	147.50	-0.1	33,683	0.00%
2021/10/18	24	141.96	28	141.82	141.00	-4	32,110	-0.01%
2021/10/15	42	135.32	50.1	136.43	143.00	-8.1	31,001	-0.03%
2021/10/14	24	131.54	21	130.64	130.00	3	29,551	0.01%
2021/10/13	55	134.92	59.6	134.08	131.50	-4.6	28,779	-0.02%
2021/10/12	172	132.68	178.8	130.27	133.00	-6.8	27,418	-0.02%	大買/大賣/
2021/10/08	10	124.35	46.1	126.33	130.00	-36.1	25,623	-0.14%
2021/10/07	21	114.74	27	116.26	118.50	-6	25,160	-0.02%
2021/10/06	9	110.44	7	109.79	108.00	2	25,003	0.01%
2021/10/05	23	107.72	20	108.83	112.00	3	25,354	0.01%
2021/10/04	37	111.28	46	110.47	109.00	-9	25,273	-0.04%
2021/10/01	20	109.60	7	111.14	107.50	13	25,585	0.05%
2021/09/30	26	114.96	12.3	116.34	115.00	13.7	25,583	0.05%
2021/09/29	28	114.50	15	115.30	115.00	13	25,693	0.05%
2021/09/28	29	118.07	47	117.88	120.50	-18	25,254	-0.07%
2021/09/27	42	116.42	32	117.84	114.50	10	24,602	0.04%
2021/09/24	70	119.86	76.1	118.80	118.00	-6.1	24,250	-0.03%
2021/09/23	28	112.89	56	112.61	115.50	-28	23,388	-0.12%
2021/09/22	24	109.27	5	108.80	106.00	19	23,034	0.08%
2021/09/17	38	113.76	28.1	112.33	114.00	9.9	22,693	0.04%
2021/09/16	51	115.80	55	114.51	112.50	-4	22,132	-0.02%
2021/09/15	39	111.58	35	111.60	111.50	4	21,085	0.02%
2021/09/14	34	111.03	53.1	110.57	115.00	-19.1	20,608	-0.09%
2021/09/13	88	111.05	83	111.07	109.00	5	19,661	0.03%
2021/09/10	51	104.80	59	105.86	110.50	-8	18,802	-0.04%
2021/09/09	39	99.75	46	99.37	100.50	-7	18,216	-0.04%
2021/09/08	23	95.18	14	95.72	93.40	9	17,894	0.05%
2021/09/07	37.2	100.51	23.2	105.72	98.30	14	17,543	0.08%
2021/09/06	22	110.34	17	111.24	109.00	5	17,535	0.03%
2021/09/03	58	110.48	56	111.18	110.00	2	17,809	0.01%
2021/09/02	67.1	110.15	63	109.34	109.00	4.1	17,265	0.02%
2021/09/01	23.2	105.92	50	103.40	109.00	-26.8	15,914	-0.17%
2021/08/31	44	99.05	25	100.80	99.20	19	15,298	0.12%
2021/08/30	2	103.25	0	0.00	103.00	2	15,046	0.01%
2021/08/27	35	105.51	17.1	106.47	103.50	17.9	15,000	0.12%
2021/08/26	10	100.64	16	100.45	104.00	-6	14,197	-0.04%
2021/08/25	1.1	94.91	1	94.80	94.80	0.1	14,015	0.00%
2021/08/24	1	94.50	2	95.55	94.30	-1	14,283	-0.01%
2021/08/23	14.1	94.19	6	95.02	94.40	8.1	14,264	0.06%
2021/08/20	15	91.83	12	88.08	90.90	3	14,185	0.02%
2021/08/19	1	89.50	3	90.03	86.20	-2	14,118	-0.01%
2021/08/18	3	87.90	2	87.60	89.80	1	14,353	0.01%
2021/08/17	12	87.03	13	90.48	86.70	-1	14,560	-0.01%
2021/08/16	3	92.47	3	91.03	92.40	0	14,540	0.00%
2021/08/13	8	92.34	18	94.11	92.10	-10	14,543	-0.07%
2021/08/12	13	95.88	9	97.44	95.40	4	14,571	0.03%
2021/08/11	10	97.28	11	97.06	97.10	-1	14,663	-0.01%
2021/08/10	9	98.29	9	98.82	97.30	0	14,664	0.00%
2021/08/09	5.3	99.24	3	99.80	98.80	2.3	14,657	0.02%
2021/08/06	11	100.51	16	98.18	99.30	-5	14,668	-0.03%
2021/08/05	10.1	106.46	19.4	107.50	106.00	-9.3	14,479	-0.06%
2021/08/04	20	110.68	16	110.00	108.50	4	14,651	0.03%
2021/08/03	4	113.38	6	113.17	114.50	-2	14,710	-0.01%
2021/08/02	10	112.70	10	110.95	112.00	0	14,752	0.00%
2021/07/30	27	112.76	62	114.23	112.50	-35	14,891	-0.24%
2021/07/29	12	107.21	46	109.50	108.00	-34	14,903	-0.23%
2021/07/28	7	105.14	4	107.25	105.00	3	15,093	0.02%
2021/07/27	5	117.70	0	0.00	116.50	5	15,783	0.03%
2021/07/26	3	121.17	2	118.75	121.50	1	16,255	0.01%
2021/07/23	12	113.38	9	112.17	112.50	3	17,371	0.02%
2021/07/22	7	119.64	11	117.23	118.50	-4	18,178	-0.02%
2021/07/21	8	110.06	2	109.50	110.00	6	18,336	0.03%
2021/07/19	12	112.00	29	111.91	118.00	-17	18,678	-0.09%
2021/07/16	25	111.18	1	108.00	109.00	24	18,767	0.13%
2021/07/15	28	108.00	9	108.56	109.00	19	18,898	0.10%
2021/07/14	20	112.73	22.1	110.65	114.00	-2.1	18,999	-0.01%
2021/07/13	28.1	112.15	19	111.53	111.00	9.1	18,915	0.05%
2021/07/12	51	111.88	30.2	110.27	110.50	20.8	18,689	0.11%
2021/07/09	27.2	101.95	67.3	103.04	106.50	-40.1	18,206	-0.22%
2021/07/08	90	95.89	68	94.72	97.10	22	18,020	0.12%
2021/07/07	34	89.71	21	90.45	91.80	13	17,495	0.07%
2021/07/06	12	84.42	14.1	85.32	83.50	-2.1	17,327	-0.01%
2021/07/05	2	79.10	5	84.76	85.40	-3	17,067	-0.02%
2021/07/02	18	77.12	15	75.21	77.70	3	16,992	0.02%
2021/07/01	12	74.40	21	75.15	74.00	-9	17,167	-0.05%
2021/06/30	35.1	76.08	40	75.87	76.10	-4.9	17,153	-0.03%
2021/06/29	27.1	76.84	14	77.61	75.50	13	17,130	0.08%
2021/06/28	11	76.35	16	75.78	76.30	-5	16,934	-0.03%
2021/06/25	13	75.72	16	77.34	75.60	-3	16,899	-0.02%
2021/06/24	23	76.72	25	77.19	76.70	-2	16,852	-0.01%
2021/06/23	19	76.97	22	76.56	76.70	-3	16,816	-0.02%
2021/06/22	12	74.75	14	76.14	74.80	-2	16,677	-0.01%
2021/06/21	0	0.00	9	75.60	75.20	-9	16,606	-0.05%
2021/06/18	35	76.61	32	78.38	76.30	3	16,489	0.02%
2021/06/17	1	75.80	4	76.55	77.60	-3	16,286	-0.02%
2021/06/16	10	76.67	8	76.48	75.10	2	16,105	0.01%
2021/06/15	51	76.80	44	76.95	78.10	7	15,932	0.04%
2021/06/11	50	77.65	72.4	77.76	78.10	-22.4	15,368	-0.15%
2021/06/10	17	71.28	45.4	70.98	71.00	-28.4	14,589	-0.19%
2021/06/09	17	70.10	18	71.02	69.80	-1	14,417	-0.01%
2021/06/08	4	71.08	3	71.03	71.40	1	14,302	0.01%
2021/06/07	29	70.94	28	69.67	71.10	1	14,221	0.01%
2021/06/04	40	69.65	35	70.54	69.10	5	14,091	0.04%
2021/06/03	32	70.50	38	69.94	70.80	-6	13,914	-0.04%
2021/06/02	25	69.00	38	69.52	69.00	-13	13,719	-0.09%
2021/06/01	37	69.57	34	68.96	69.40	3	13,598	0.02%
2021/05/31	29	68.19	29.8	67.59	68.40	-0.8	13,283	-0.01%
2021/05/28	0	0.00	22	67.42	67.50	-22	13,129	-0.17%
2021/05/27	7	65.99	8	66.30	65.60	-1	13,009	-0.01%
2021/05/26	26	67.56	15	67.79	66.30	11	12,918	0.09%
2021/05/25	29	65.70	36.3	64.58	67.50	-7.3	12,631	-0.06%
2021/05/24	9	61.66	9	61.03	61.40	0	12,312	0.00%
2021/05/21	1	59.80	1	61.00	59.80	0	12,295	0.00%
2021/05/20	3	59.20	7	60.17	58.80	-4	12,298	-0.03%
2021/05/19	8	58.33	5	59.02	58.20	3	12,244	0.02%
2021/05/18	18	55.68	11	57.27	58.50	7	12,109	0.06%
2021/05/17	2	55.95	14	55.22	53.20	-12	12,039	-0.10%
2021/05/14	10	59.49	6	59.07	57.60	4	11,963	0.03%
2021/05/13	10	60.38	14	60.59	59.50	-4	11,838	-0.03%
2021/05/12	35	62.97	40	63.17	59.40	-5	11,728	-0.04%
2021/05/11	17	64.06	5	64.50	63.30	12	11,444	0.10%
2021/05/10	30	66.77	41	67.53	66.90	-11	11,262	-0.10%
2021/05/07	56	68.83	21	68.22	68.00	35	11,214	0.31%
2021/05/06	31	66.99	46	67.26	67.00	-15	11,047	-0.14%
2021/05/05	12	69.10	52	71.20	66.50	-40	10,896	-0.37%
2021/05/04	39.1	69.41	43	66.34	73.80	-3.9	10,606	-0.04%
2021/05/03	101	71.24	110	71.09	69.80	-9	10,416	-0.09%	大買/大賣/
2021/04/29	91	71.96	46	73.64	74.50	45	10,415	0.43%
2021/04/28	5	65.42	38.2	66.44	67.80	-33.2	9,319	-0.36%
2021/04/27	24	61.64	30	62.73	61.70	-6	8,510	-0.07%
2021/04/26	29	61.36	18.1	60.39	62.60	10.9	8,303	0.13%
2021/04/23	5	57.18	5	58.76	58.80	0	7,967	0.00%
2021/04/22	12	57.86	1.1	56.69	56.50	10.9	8,021	0.14%
2021/04/21	31	59.10	20	60.66	58.70	11	7,949	0.14%
2021/04/20	3	58.67	15	60.10	61.00	-12	7,961	-0.15%
2021/04/19	28	59.25	22	60.34	59.00	6	7,977	0.08%
2021/04/16	41.1	59.18	32	59.12	59.50	9.1	7,882	0.12%
2021/04/15	35	59.03	46	56.95	59.30	-11	7,719	-0.14%
2021/04/14	42	56.92	27	57.96	56.40	15	7,561	0.20%
2021/04/13	24	57.84	29	57.43	57.90	-5	7,244	-0.07%
2021/04/12	6	58.02	2	58.50	56.90	4	6,962	0.06%
2021/04/09	33	57.81	33	58.25	57.50	0	6,837	0.00%
2021/04/08	36	57.04	29	57.32	57.20	7	6,536	0.11%
2021/04/07	18	56.55	12	55.10	57.40	6	6,373	0.09%
2021/04/06	5	53.74	0	0.00	53.40	5	6,225	0.08%
2021/03/31	1	53.00	5	52.96	52.10	-4	6,248	-0.06%
2021/03/30	1	51.70	1	52.30	52.40	0	6,224	0.00%
2021/03/29	0	0.00	14	51.73	51.90	-14	6,285	-0.22%
2021/03/26	2	51.80	3	52.07	52.10	-1	6,383	-0.02%
2021/03/24	0	51.30	1	51.20	50.70	-1	6,395	-0.02%
2021/03/23	0	51.40	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	50.70	0	0.00	51.40	0	6,455	0.00%
2021/03/19	2	51.40	1	50.60	51.00	1	6,639	0.02%
2021/03/18	1	52.10	3	52.60	51.90	-2	6,650	-0.03%
2021/03/17	7	51.83	0	0.00	51.90	7	6,711	0.10%
2021/03/16	2	52.00	0	0.00	51.90	2	6,770	0.03%
2021/03/12	0	0.00	1	50.90	51.00	-1	7,027	-0.01%
2021/03/09	2	49.23	0	0.00	49.50	2	8,093	0.02%
2021/03/04	1	50.70	0	0.00	50.90	1	8,126	0.01%
2021/03/03	3	51.90	3	52.30	51.90	0	8,098	0.00%
2021/03/02	2	52.10	2	53.60	52.10	0	8,061	0.00%
2021/02/24	1	54.50	1	54.10	53.90	0	8,146	0.00%
2021/02/23	6	55.52	3	55.10	55.40	3	8,135	0.04%
2021/02/22	9	56.88	13	56.44	57.30	-4	8,151	-0.05%
2021/02/19	6	55.03	7	54.60	55.90	-1	8,006	-0.01%
2021/02/18	3	54.00	4	53.33	54.00	-1	7,934	-0.01%
2021/02/17	1	53.00	0	0.00	53.20	1	7,932	0.01%
2021/02/05	2	52.00	1	52.70	51.80	1	7,883	0.01%
2021/02/03	3	53.37	43	53.90	53.30	-40	7,823	-0.51%
2021/02/02	5	52.08	3	53.10	52.90	2	7,771	0.03%
2021/02/01	1	51.40	2	52.05	51.40	-1	7,737	-0.01%
2021/01/29	28	54.13	10	52.77	52.20	18	7,685	0.23%
2021/01/28	13	53.38	1	53.30	53.40	12	7,537	0.16%
2021/01/27	0	0.00	2	52.60	52.50	-2	7,391	-0.03%
2021/01/26	4	52.13	4	52.20	51.10	0	7,215	0.00%
2021/01/25	22	56.05	9	58.23	54.10	13	7,011	0.19%
2021/01/22	24	56.18	34.2	55.50	57.90	-10.2	6,417	-0.16%
2021/01/21	7	53.14	6	53.55	52.70	1	5,889	0.02%
2021/01/20	0	0.00	5	50.40	51.00	-5	5,790	-0.09%
2021/01/19	4	52.33	9	53.11	53.00	-5	5,727	-0.09%
2021/01/18	4	51.85	1	52.60	52.40	3	5,755	0.05%
2021/01/15	5	53.60	6	53.82	53.40	-1	5,758	-0.02%
2021/01/14	8	53.78	7	53.86	54.00	1	5,626	0.02%
2021/01/13	4	53.18	7	53.61	54.00	-3	5,539	-0.05%
2021/01/12	15	52.66	4	52.28	52.00	11	5,405	0.20%
2021/01/11	12	50.91	7	50.60	51.60	5	5,245	0.10%
2021/01/08	1	49.35	2	48.80	48.75	-1	5,169	-0.02%
2021/01/06	3	49.47	1	48.85	49.30	2	5,073	0.04%
2021/01/05	3	51.00	3	51.30	51.50	0	4,950	0.00%
2021/01/04	0	0.00	1	50.10	52.20	-1	4,891	-0.02%
2020/12/31	1	51.00	2	51.00	50.90	-1	4,803	-0.02%
2020/12/30	3	51.87	0	0.00	51.50	3	4,777	0.06%
2020/12/29	18	52.23	2	52.50	51.90	16	4,740	0.34%
2020/12/28	0	0.00	2	50.40	51.80	-2	4,581	-0.04%
2020/12/25	2	50.30	3	51.20	50.70	-1	4,467	-0.02%
2020/12/23	3	50.70	2	51.30	51.20	1	4,403	0.02%
2020/12/22	0	0.00	1	51.00	49.65	-1	4,331	-0.02%
2020/12/21	2	49.90	1	49.35	49.20	1	4,222	0.02%
2020/12/18	0	0.00	5	49.80	49.95	-5	4,176	-0.12%
2020/12/17	3	49.72	0	0.00	49.80	3	4,147	0.07%
2020/12/16	2	50.90	5	50.74	50.50	-3	4,107	-0.07%
2020/12/15	5	51.04	3	50.30	50.40	2	4,083	0.05%
2020/12/11	2	50.68	7	50.77	49.50	-5	3,852	-0.13%
2020/12/10	9.1	50.33	1	50.70	50.70	8.1	3,835	0.21%
2020/12/09	7	51.70	7	51.29	51.70	0	3,743	0.00%
2020/12/08	7.1	52.95	0	0.00	52.70	7.1	3,599	0.20%
2020/12/07	26	54.90	61	55.36	55.40	-35	3,438	-1.02%
2020/12/04	58	52.77	15	52.99	53.40	43	2,870	1.50%
2020/12/03	3	48.43	7	48.66	48.55	-4	2,374	-0.17%
2020/12/02	0	0.00	2	48.45	48.50	-2	2,332	-0.09%
2020/12/01	0	0.00	2	47.65	48.00	-2	2,300	-0.09%
2020/11/30	2	48.40	17	47.57	47.95	-15	2,292	-0.65%
2020/11/27	8	47.15	1	47.05	47.05	7	2,241	0.31%
2020/11/25	2	46.43	2	46.05	46.05	0	2,250	0.00%
2020/11/24	2	47.35	0	0.00	47.00	2	2,210	0.09%
2020/11/23	0	0.00	3	47.28	47.65	-3	2,171	-0.14%
2020/11/19	11	46.32	2	46.30	45.35	9	1,985	0.45%
2020/11/18	0	0.00	2.3	45.53	45.50	-2.3	1,872	-0.12%
2020/11/17	7	45.45	3.2	45.52	45.35	3.8	1,872	0.20%
2020/11/16	2	45.08	12	45.20	45.15	-10	1,890	-0.53%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	3	43.28	43.60	-3	1,877	-0.16%
2020/11/05	1	41.95	0	0.00	42.30	1	1,880	0.05%
2020/11/04	2	41.60	0	0.00	41.75	2	1,924	0.10%
2020/11/03	0	0.00	2	41.30	41.25	-2	1,959	-0.10%
2020/10/30	1	41.85	0	0.00	41.65	1	2,050	0.05%
2020/10/26	3	43.40	0	0.00	43.35	3	2,166	0.14%
2020/10/21	11	43.10	0	0.00	43.05	11	2,425	0.45%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/09/29	3	44.50	2	43.40	43.35	1	3,702	0.03%
2020/09/28	3	44.05	0	0.00	44.05	3	3,909	0.08%
2020/09/25	0	0.00	6	42.00	42.00	-6	4,182	-0.14%
2020/09/24	1	43.10	1	43.90	43.00	0	4,699	0.00%
2020/09/23	1	45.15	0	0.00	44.65	1	5,018	0.02%
2020/09/21	0	0.00	2	45.50	44.90	-2	5,464	-0.04%
2020/09/18	5	45.70	0	0.00	45.65	5	5,792	0.09%
2020/09/17	1	45.30	0	0.00	45.40	1	6,221	0.02%
2020/09/15	4	45.13	3	45.38	45.40	1	6,368	0.02%
2020/09/14	6	44.06	0	0.00	44.00	6	6,492	0.09%
2020/09/11	1	43.10	0	0.00	42.90	1	6,519	0.02%
2020/09/01	0	0.00	2	45.00	44.95	-2	6,706	-0.03%
2020/08/28	1	43.85	0	0.00	43.95	1	6,715	0.01%
2020/08/26	0	0.00	5	44.50	44.50	-5	6,789	-0.07%
2020/08/25	0	0.00	1	44.40	44.40	-1	6,849	-0.01%
2020/08/24	2	43.48	2	43.38	43.40	0	6,875	0.00%
2020/08/21	3	43.03	1	43.20	43.50	2	6,903	0.03%
2020/08/20	2	42.45	3	42.52	42.40	-1	6,915	-0.01%
2020/08/19	2	45.63	0	45.30	45.20	2	6,871	0.03%
2020/08/18	1	46.60	1	46.35	46.30	0	6,847	0.00%
2020/08/17	0	0.00	1	46.95	47.00	-1	6,914	-0.01%
2020/08/14	1	47.10	0	0.00	47.00	1	6,979	0.01%
2020/08/13	0	0.00	2	46.90	46.25	-2	6,979	-0.03%
2020/08/12	0	0.00	1	46.65	46.60	-1	6,993	-0.01%
2020/08/11	9	47.61	6	47.98	47.30	3	6,969	0.04%
2020/08/10	2	48.38	6	48.10	47.25	-4	6,966	-0.06%
2020/08/07	1	48.15	2	48.30	48.45	-1	6,937	-0.01%
2020/08/06	1	47.90	10	47.60	47.70	-9	6,923	-0.13%
2020/08/05	13	48.47	2	48.55	48.60	11	6,887	0.16%
2020/08/04	4	47.75	6	47.80	47.80	-2	6,835	-0.03%
2020/08/03	1	47.05	20	47.48	47.10	-19	6,806	-0.28%
2020/07/31	23	46.70	3	46.95	47.05	20	6,820	0.29%
2020/07/30	5	47.75	3	47.60	47.80	2	6,752	0.03%
2020/07/29	8	46.52	6	45.97	46.95	2	6,725	0.03%
2020/07/28	24	48.38	19	48.46	46.20	5	6,658	0.08%
2020/07/27	5	49.33	2	50.40	49.15	3	6,524	0.05%
2020/07/24	6	53.37	6	53.82	52.10	0	6,354	0.00%
2020/07/22	1	52.50	4	52.13	52.50	-3	6,034	-0.05%
2020/07/21	2	51.80	1	52.00	53.00	1	6,100	0.02%
2020/07/20	10	48.34	0	0.00	50.80	10	6,105	0.16%
2020/07/17	1	49.85	13	49.69	48.95	-12	6,066	-0.20%
2020/07/16	5	50.12	2	50.40	50.10	3	6,051	0.05%
2020/07/15	1	51.20	0	0.00	50.10	1	6,025	0.02%
2020/07/14	1	50.80	1	51.30	51.00	0	6,004	0.00%
2020/07/13	5	51.30	11	51.15	51.60	-6	5,971	-0.10%
2020/07/10	1	50.70	2	50.50	50.80	-1	5,933	-0.02%
2020/07/09	2	53.55	5	53.96	52.60	-3	5,837	-0.05%
2020/07/08	13	52.65	82	54.10	54.00	-69	5,663	-1.22%
2020/07/07	23	51.98	2.1	53.60	51.50	21	5,429	0.39%
2020/07/06	38	54.45	59	54.39	54.00	-21	5,261	-0.40%
2020/07/03	172	53.94	115	53.16	52.80	57	5,033	1.13%	大買/大賣/
2020/07/02	7	49.94	7	49.14	51.30	0	4,544	0.00%
2020/07/01	31	47.66	14	47.34	47.75	17	4,233	0.40%
2020/06/30	2.1	47.79	13	47.11	46.40	-11	4,065	-0.27%
2020/06/29	17	46.60	49	46.71	46.50	-32	3,795	-0.84%
2020/06/24	30	44.82	27	44.99	44.80	3	3,484	0.09%
2020/06/23	2	43.68	0	0.00	43.35	2	3,083	0.06%
2020/06/22	5	42.60	7	42.83	42.70	-2	2,987	-0.07%
2020/06/19	1	42.45	0	0.00	41.00	1	2,984	0.03%
2020/06/17	4	41.58	0	0.00	41.70	4	2,797	0.14%
2020/06/12	4	41.14	0	0.00	41.65	4	2,889	0.14%
2020/06/11	1	43.05	0	0.00	42.80	1	2,908	0.03%
2020/06/08	2	44.98	0	0.00	44.90	2	3,017	0.07%
2020/06/04	2	45.05	1	44.95	45.00	1	3,007	0.03%
2020/06/03	0	0.00	2	45.00	45.05	-2	3,010	-0.07%
2020/06/02	9	45.03	10	44.91	44.40	-1	2,974	-0.03%
2020/06/01	4	44.75	12	44.66	45.10	-8	2,948	-0.27%
2020/05/29	10	43.60	0	0.00	43.60	10	2,905	0.34%
2020/05/28	2	44.50	1	44.45	43.35	1	2,887	0.03%
2020/05/26	0	0.00	2	43.60	43.20	-2	2,910	-0.07%
2020/05/25	2	43.80	4	43.93	43.70	-2	2,915	-0.07%
2020/05/22	34	44.01	2	44.10	43.60	32	2,934	1.09%
2020/05/21	16	43.88	15	43.88	43.95	1	2,875	0.03%
2020/05/18	1	40.80	0	0.00	40.50	1	2,819	0.04%
2020/05/14	3	42.10	2	42.50	42.10	1	2,851	0.04%
2020/05/13	2	43.50	3	43.40	43.70	-1	2,869	-0.03%
2020/05/12	3	42.65	0	0.00	42.40	3	2,915	0.10%
2020/05/07	0	0.00	3	43.10	43.55	-3	2,940	-0.10%
2020/05/06	3	42.55	0	0.00	42.60	3	2,932	0.10%
2020/05/04	0	0.00	2	42.68	42.60	-2	2,988	-0.07%
2020/04/30	7	43.64	1	43.30	43.35	6	3,014	0.20%
2020/04/29	4	43.15	1	43.10	43.20	3	3,039	0.10%
2020/04/28	6	43.00	54	42.54	42.95	-48	3,127	-1.53%
2020/04/27	10	43.09	23	42.99	42.80	-13	3,171	-0.41%
2020/04/24	36	42.77	6	42.55	42.55	30	3,160	0.95%
2020/04/23	27	45.43	12.1	43.65	45.30	15	3,036	0.49%
2020/04/21	18	43.06	13	42.15	41.80	5	2,950	0.17%
2020/04/20	0	0.00	2	42.50	43.00	-2	3,053	-0.07%
2020/04/17	0	0.00	3	42.83	42.05	-3	3,103	-0.10%
2020/04/16	4	41.80	0	0.00	41.60	4	3,147	0.13%
2020/04/14	8	40.99	1	40.85	41.00	7	3,368	0.21%
2020/04/13	1	39.45	1	39.85	39.80	0	3,432	0.00%
2020/04/09	1	40.45	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	5	39.69	41.20	-5	3,905	-0.13%
2020/04/07	2	38.50	0	0.00	38.80	2	3,875	0.05%
2020/04/06	0	0.00	3	37.03	37.45	-3	3,842	-0.08%
2020/04/01	0	0.00	2	36.60	36.65	-2	3,824	-0.05%
2020/03/30	0	0.00	3	35.57	36.70	-3	3,875	-0.08%
2020/03/27	0	0.00	1	37.50	36.20	-1	3,858	-0.03%
2020/03/26	1	35.70	2	36.43	36.50	-1	3,829	-0.03%
2020/03/25	0.1	36.40	2	36.03	36.40	-2	3,837	-0.05%
2020/03/19	5	29.36	6	29.85	29.15	-1	3,801	-0.03%
2020/03/18	7	33.66	0	0.00	32.35	7	3,768	0.19%
2020/03/17	3	32.15	2	32.35	32.95	1	3,806	0.03%
2020/03/16	5	33.52	0	0.00	32.70	5	3,763	0.13%
2020/03/13	1	34.55	5	34.55	34.55	-4	3,676	-0.11%
2020/03/12	1	38.65	11	40.51	38.35	-10	3,623	-0.28%
2020/03/10	0	0.00	1	42.60	43.80	-1	3,586	-0.03%
2020/03/05	0	0.00	11	45.70	45.90	-11	3,598	-0.31%
2020/03/04	0	0.00	22	45.09	45.05	-22	3,633	-0.61%
2020/03/03	39	46.02	0	0.00	45.55	39	3,623	1.08%
2020/03/02	0	0.00	6	44.52	45.00	-6	3,613	-0.17%
2020/02/27	2	44.00	1	45.70	44.05	1	3,588	0.03%
2020/02/26	5	45.90	0	0.00	45.60	5	3,576	0.14%
2020/02/25	1	45.60	0	0.00	46.10	1	3,569	0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/17	2	48.73	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.45	0	0.00	49.50	1	3,488	0.03%
2020/02/13	0	0.00	3	50.07	50.00	-3	3,453	-0.09%
2020/02/10	4	46.05	4	46.38	46.65	0	3,439	0.00%
2020/02/06	2	48.33	2.2	47.97	48.30	-0.2	3,450	-0.01%
2020/02/05	0	0.00	18	47.91	47.00	-18	3,439	-0.52%
2020/02/04	0	0.00	4	47.60	48.00	-4	3,428	-0.12%
2020/02/03	3	45.70	2	47.70	46.60	1	3,452	0.03%
2020/01/31	22	49.49	225	50.11	49.45	-203	3,488	-5.82%	大賣/鉅額交易
2020/01/30	1	52.90	40	52.10	52.10	-39	3,523	-1.11%
2020/01/20	3	58.17	0	0.00	57.80	3	3,613	0.08%
2020/01/17	1	59.00	3	59.17	58.80	-2	3,640	-0.05%
2020/01/16	68	59.57	10	59.40	59.10	58	3,717	1.56%
2020/01/14	15	59.67	9	60.54	59.40	6	3,670	0.16%
2020/01/13	104	58.92	2	58.90	59.50	102	3,550	2.87%	大買/鉅額交易
2020/01/10	54	58.76	4	58.58	58.60	50	3,536	1.41%
2020/01/09	45	58.01	0	0.00	58.30	45	3,463	1.30%
2020/01/06	0	0.00	4	58.50	56.60	-4	3,189	-0.13%
2020/01/03	8	59.58	4.1	60.12	59.00	3.9	3,236	0.12%
2020/01/02	40	58.58	53	59.15	59.20	-13	3,036	-0.43%
2019/12/31	4	56.65	4	56.55	56.30	0	2,891	0.00%
2019/12/30	2	56.65	2	56.60	56.60	0	3,005	0.00%
2019/12/27	14	56.50	2	56.80	56.50	12	3,048	0.39%
2019/12/23	2	56.20	2	56.80	55.40	0	3,116	0.00%
2019/12/18	1	56.60	2	56.90	56.20	-1	3,316	-0.03%
2019/12/17	0	0.00	4	56.30	56.70	-4	3,756	-0.11%
2019/12/16	8	55.55	7	55.39	56.20	1	4,080	0.02%
2019/12/13	0	0.00	2	56.00	55.10	-2	4,112	-0.05%
2019/12/12	2	56.40	0	0.00	55.80	2	4,110	0.05%
2019/12/11	0	54.90	8	55.10	55.00	-8	4,047	-0.20%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.20	0	0.00	54.30	1	4,101	0.02%
2019/12/05	2	54.40	2	54.00	54.20	0	4,223	0.00%
2019/12/04	1	52.60	1	52.70	52.70	0	4,295	0.00%
2019/11/29	1	56.30	3	56.97	55.50	-2	4,310	-0.05%
2019/11/27	0	0.00	2	56.10	56.10	-2	4,348	-0.05%
2019/11/26	0	0.00	1	56.10	56.50	-1	4,448	-0.02%
2019/11/22	1	55.20	0	0.00	55.00	1	4,476	0.02%
2019/11/19	0	0.00	10	55.46	55.10	-10	4,634	-0.22%
2019/11/18	11	55.23	0	0.00	55.20	11	4,737	0.23%
2019/11/14	8	54.20	0	0.00	54.20	8	5,063	0.16%
2019/11/13	2	55.00	0.7	55.40	55.40	1.3	5,266	0.03%
2019/11/11	3	54.90	4	54.80	54.10	-1	5,362	-0.02%
2019/11/08	1	55.80	1	55.90	55.90	0	5,378	0.00%
2019/11/07	1	57.30	2	57.20	57.40	-1	5,381	-0.02%
2019/11/06	2	59.10	3	58.20	58.20	-1	5,429	-0.02%
2019/11/05	2	58.70	19	58.83	58.70	-17	5,471	-0.31%
2019/11/01	21	57.69	1	57.30	57.40	20	5,587	0.36%
2019/10/31	8	58.70	10	58.52	58.00	-2	5,631	-0.04%
2019/10/30	12	60.48	9	60.88	59.50	3	5,631	0.05%
2019/10/29	2	60.10	1	60.50	60.00	1	5,586	0.02%
2019/10/28	5	60.38	5	60.64	60.60	0	5,596	0.00%
2019/10/25	8	58.55	7	58.63	58.50	1	5,523	0.02%
2019/10/23	4	57.00	4	56.80	56.80	0	5,903	0.00%
2019/10/22	1	56.50	7	56.89	56.70	-6	6,112	-0.10%
2019/10/18	6	56.70	7	56.80	55.60	-1	6,120	-0.02%
2019/10/17	2	56.00	2	55.30	56.20	0	6,114	0.00%
2019/10/16	2	55.50	4	55.35	55.20	-2	6,171	-0.03%
2019/10/15	1	55.80	0	0.00	55.70	1	6,166	0.02%
2019/10/14	0	0.00	1	55.80	55.80	-1	6,180	-0.02%
2019/10/09	2	55.80	0	0.00	55.20	2	6,182	0.03%
2019/10/08	2	58.80	2	58.10	58.10	0	6,080	0.00%
2019/10/07	0	0.00	4	58.70	58.70	-4	6,174	-0.06%
2019/10/04	9	58.49	8	58.53	58.20	1	6,210	0.02%
2019/10/03	6	57.82	10	57.65	57.50	-4	6,118	-0.07%
2019/10/02	2	58.00	0	0.00	58.50	2	6,113	0.03%
2019/10/01	2	58.00	4	57.98	58.30	-2	6,158	-0.03%
2019/09/27	2	57.70	4	58.90	57.80	-2	6,240	-0.03%
2019/09/26	6	59.68	4	59.75	59.40	2	6,322	0.03%
2019/09/25	1	59.60	2	59.45	59.60	-1	6,379	-0.02%
2019/09/24	7	60.04	2	59.70	59.20	5	6,395	0.08%
2019/09/23	2	60.95	8	61.61	61.30	-6	6,301	-0.10%
2019/09/20	54	62.45	33	62.28	60.80	21	6,224	0.34%
2019/09/19	2	60.41	4	60.35	61.60	-2	5,795	-0.03%
2019/09/18	7	58.56	4	57.50	57.50	3	5,619	0.05%
2019/09/12	0	0.00	1	58.20	58.20	-1	5,644	-0.02%
2019/09/11	1	59.10	1	58.70	58.70	0	5,630	0.00%
2019/09/10	1	58.20	1	58.30	58.00	0	5,584	0.00%
2019/09/09	4	58.80	2	58.00	58.00	2	5,544	0.04%
2019/09/06	1	57.80	7	59.00	59.00	-6	5,454	-0.11%
2019/09/05	1	58.00	0	0.00	58.00	1	5,382	0.02%
2019/09/04	0	0.00	3	57.20	57.10	-3	5,354	-0.06%
2019/09/03	4	57.40	11	57.57	56.50	-7	5,439	-0.13%
2019/09/02	1	57.20	9	57.40	57.40	-8	5,441	-0.15%
2019/08/30	20	57.79	6	57.58	56.80	14	5,419	0.26%
2019/08/29	14	57.00	11	57.23	57.00	3	5,340	0.06%
2019/08/28	0	0.00	8	55.33	55.50	-8	5,235	-0.15%
2019/08/23	1	56.80	0	0.00	56.90	1	5,128	0.02%
2019/08/22	3	57.47	3	57.57	56.40	0	5,109	0.00%
2019/08/21	27	57.79	15	56.80	57.20	12	5,041	0.24%
2019/08/20	4	58.55	3	58.93	58.10	1	4,947	0.02%
2019/08/19	1	55.90	21	55.72	56.10	-20	4,697	-0.43%
2019/08/16	23	55.93	6	55.83	54.10	17	4,616	0.37%
2019/08/15	1	52.90	0	0.00	52.80	1	4,413	0.02%
2019/08/14	1	52.70	1	52.90	52.40	0	4,405	0.00%
2019/08/13	2	53.90	3	53.83	53.50	-1	4,355	-0.02%
2019/08/12	7	55.27	0	0.00	55.30	7	4,337	0.16%
2019/08/08	2	54.90	9	55.54	55.70	-7	4,286	-0.16%
2019/08/07	5	54.88	4	55.60	54.00	1	4,232	0.02%
2019/08/06	6	54.88	2	55.00	55.00	4	4,193	0.10%
2019/08/05	5	56.60	7	56.67	56.60	-2	4,101	-0.05%
2019/08/02	8	59.43	11	58.98	59.00	-3	4,055	-0.07%
2019/07/31	0	0.00	3	61.00	62.90	-3	3,997	-0.08%
2019/07/30	3	62.50	37	64.03	60.40	-34	3,974	-0.86%
2019/07/29	3	62.77	3	63.33	63.40	0	3,861	0.00%
2019/07/26	15	62.80	10	62.75	63.50	5	3,813	0.13%
2019/07/25	49	62.38	12	62.69	61.50	37	3,734	0.99%
2019/07/24	1	57.30	3	58.93	60.70	-2	3,387	-0.06%
2019/07/23	1	55.90	1	55.20	55.20	0	3,258	0.00%
2019/07/22	1	54.40	1	54.20	56.10	0	3,287	0.00%
2019/07/18	3	55.27	1	53.10	53.20	2	3,432	0.06%
2019/07/17	2	55.20	1	55.50	56.00	1	3,407	0.03%
2019/07/16	0	0.00	0.1	55.30	55.40	-0.1	3,466	0.00%
2019/07/15	1	55.90	0	0.00	55.90	1	3,586	0.03%
2019/07/11	7	56.31	10	56.48	56.80	-3	3,642	-0.08%
2019/07/10	3	54.37	2	55.25	55.30	1	3,519	0.03%
2019/07/09	0	0.00	3	53.47	54.00	-3	3,451	-0.09%
2019/07/08	2	52.70	0	0.00	52.20	2	3,411	0.06%
2019/07/05	1	53.80	3	54.20	54.50	-2	3,418	-0.06%
2019/07/04	2	53.95	21	53.64	53.70	-19	3,400	-0.56%
2019/07/03	2	52.70	2	52.35	51.10	0	3,368	0.00%
2019/07/02	0	0.00	33	51.73	52.00	-33	3,268	-1.01%
2019/07/01	5	49.65	14	50.19	50.70	-9	3,203	-0.28%
2019/06/26	1	48.20	0	0.00	48.45	1	3,205	0.03%
2019/06/25	11	49.56	3	51.50	48.35	8	3,182	0.25%
2019/06/24	0	0.00	32	48.50	49.75	-32	3,017	-1.06%
2019/06/19	1	47.65	0	0.00	47.75	1	2,928	0.03%
2019/06/13	0	0.00	1	47.05	47.05	-1	3,039	-0.03%
2019/06/12	3	47.95	1	47.75	48.00	2	3,022	0.07%
2019/06/11	25	47.10	3	48.45	48.55	22	3,006	0.73%
2019/06/03	1	44.40	3	44.43	44.45	-2	2,948	-0.07%
2019/05/31	0	0.00	10	43.95	43.90	-10	2,969	-0.34%
2019/05/30	10	43.90	3	44.10	44.20	7	2,979	0.23%
2019/05/29	8	43.46	11	43.60	43.50	-3	3,005	-0.10%
2019/05/28	0	0.00	1	42.35	42.80	-1	3,041	-0.03%
2019/05/24	3	41.75	1	42.45	41.75	2	3,106	0.06%
2019/05/23	6	43.02	0	0.00	42.35	6	3,106	0.19%
2019/05/22	2	43.80	6	43.84	44.15	-4	3,132	-0.13%
2019/05/21	7	43.01	0	0.00	43.15	7	3,483	0.20%
2019/05/20	1	45.00	1	43.90	43.90	0	3,605	0.00%
2019/05/13	1	47.40	0	0.00	45.85	1	3,687	0.03%
2019/05/10	1	47.50	1	46.90	46.90	0	3,692	0.00%
2019/05/09	1	48.70	1	46.65	46.65	0	3,687	0.00%
2019/05/08	1	48.70	2	48.75	48.60	-1	3,657	-0.03%
2019/05/07	30	50.21	3	49.72	49.60	27	3,653	0.74%
2019/05/06	1	50.00	1	49.95	49.95	0	3,669	0.00%
2019/05/03	29	50.09	28	50.99	51.40	1	3,649	0.03%
2019/05/02	5	50.80	5	51.50	50.70	0	3,654	0.00%
2019/04/30	0	0.00	21	50.18	50.90	-21	3,629	-0.58%
2019/04/29	31	49.86	8	50.81	49.55	23	3,696	0.62%
2019/04/26	3	49.68	0	0.00	50.50	3	3,621	0.08%
2019/04/25	5	50.80	1	50.30	50.60	4	3,583	0.11%
2019/04/24	0	0.00	1	48.90	48.60	-1	3,463	-0.03%
2019/04/22	1	49.15	1	49.15	49.05	0	3,485	0.00%
2019/04/19	20	49.38	21	49.37	49.80	-1	3,458	-0.03%
2019/04/18	4	48.30	4	47.70	47.75	0	3,312	0.00%
2019/04/17	4.1	47.21	62	47.31	47.15	-58	3,229	-1.79%
2019/04/16	3	46.98	31	47.08	47.05	-28	3,235	-0.87%
2019/04/15	0	0.00	1	47.05	47.15	-1	3,240	-0.03%
2019/04/12	21	45.76	0	0.00	45.80	21	3,260	0.64%
2019/04/11	2	47.38	1	48.25	46.65	1	3,285	0.03%
2019/04/10	71	47.39	2	47.33	47.40	69	3,284	2.10%
2019/04/09	2	47.03	2	46.70	46.70	0	3,271	0.00%
2019/04/03	1	45.60	0	0.00	45.60	1	3,397	0.03%
2019/04/02	1	45.85	0	0.00	45.80	1	3,448	0.03%
2019/04/01	0	0.00	1	44.70	44.45	-1	3,397	-0.03%
2019/03/28	1	43.70	0	0.00	44.20	1	3,423	0.03%
2019/03/26	1	44.15	0	0.00	44.10	1	3,439	0.03%
2019/03/22	5	46.25	0	0.00	45.80	5	3,436	0.15%
2019/03/21	1	45.40	1	45.40	45.80	0	3,419	0.00%
2019/03/20	5	46.53	0	0.00	46.25	5	3,405	0.15%
2019/03/19	0	0.00	5	46.45	46.40	-5	3,401	-0.15%
2019/03/15	1	44.35	0	0.00	44.85	1	3,355	0.03%
2019/03/11	1	43.95	1	43.90	43.75	0	3,458	0.00%
2019/03/08	1	43.55	0	0.00	43.80	1	3,525	0.03%
2019/03/06	0	0.00	1	45.00	44.20	-1	3,639	-0.03%
2019/03/05	1	45.15	3	45.23	44.85	-2	3,708	-0.05%
2019/03/04	3	44.95	0	0.00	44.90	3	3,854	0.08%
2019/02/27	1	46.50	1	45.95	45.95	0	3,874	0.00%
2019/02/26	11	48.78	24	49.41	48.00	-13	3,834	-0.34%
2019/02/25	0	0.00	5	47.85	47.85	-5	3,907	-0.13%
2019/02/22	0	0.00	1	48.95	48.00	-1	3,955	-0.03%
2019/02/21	2	47.90	2	48.50	48.65	0	4,044	0.00%
2019/02/20	34	50.36	5	51.18	48.30	29	4,041	0.72%
2019/02/19	3	47.30	27	46.82	48.85	-24	3,713	-0.65%
2019/02/18	0	0.00	5	44.35	44.45	-5	3,564	-0.14%
2019/02/15	5	43.33	1	43.30	43.30	4	3,522	0.11%
2019/02/14	0	0.00	2	43.83	43.70	-2	3,512	-0.06%
2019/02/13	5	43.03	1	43.00	43.00	4	3,482	0.11%
2019/02/12	9	43.47	0	0.00	43.35	9	3,456	0.26%
2019/02/11	1	43.00	2	43.58	43.70	-1	3,445	-0.03%
2019/01/30	0	0.00	1	43.00	43.00	-1	3,451	-0.03%
2019/01/29	0	0.00	1	43.95	43.35	-1	3,481	-0.03%
2019/01/28	5	44.41	0	0.00	44.40	5	3,505	0.14%
2019/01/25	1	44.20	3	44.13	44.10	-2	3,574	-0.06%
2019/01/24	3	43.50	3	43.92	43.65	0	3,590	0.00%
2019/01/23	5	44.13	9	43.63	43.15	-4	3,634	-0.11%
2019/01/22	6	43.68	0	0.00	43.35	6	3,669	0.16%
2019/01/21	12	43.93	22	44.03	44.50	-10	3,757	-0.27%
2019/01/18	2	42.40	1	42.20	42.20	1	3,761	0.03%
2019/01/17	2	43.08	2	42.25	42.25	0	3,816	0.00%
2019/01/15	3	42.97	1	43.20	43.20	2	3,927	0.05%
2019/01/14	1	42.45	2	43.18	43.30	-1	3,847	-0.03%
2019/01/11	21	42.98	21	41.92	41.75	0	3,839	0.00%
2019/01/10	1	41.70	11	41.78	41.60	-10	3,810	-0.26%
2019/01/09	0	0.00	20	42.00	42.00	-20	3,830	-0.52%
2019/01/08	23	41.61	1	41.10	41.10	22	3,839	0.57%
2019/01/07	4	40.44	2	40.23	40.10	2	3,844	0.05%
2019/01/04	3	39.70	4	39.18	39.10	-1	3,894	-0.03%
2019/01/03	14	40.89	10	41.60	40.65	4	3,914	0.10%
2019/01/02	7	43.55	2	43.13	42.60	5	3,940	0.13%
2018/12/28	0	0.00	2	42.10	42.30	-2	3,955	-0.05%
2018/12/27	2	41.70	7	41.91	41.40	-5	4,015	-0.12%
2018/12/26	6	43.27	8	43.21	41.00	-2	4,045	-0.05%
2018/12/25	14	42.21	5	42.15	42.25	9	3,913	0.23%
2018/12/24	1	39.90	2	40.33	41.20	-1	3,875	-0.03%
2018/12/22	18	38.94	5	38.80	38.80	13	3,862	0.34%
2018/12/21	4	39.85	20	39.42	39.10	-16	3,897	-0.41%
2018/12/19	6	40.32	9	40.02	40.15	-3	3,897	-0.08%
2018/12/18	18	40.71	10	40.89	40.30	8	3,914	0.20%
2018/12/17	0	0.00	12	41.45	41.45	-12	4,058	-0.30%
2018/12/14	2	40.45	2	40.50	40.45	0	4,155	0.00%
2018/12/13	22	41.29	7	40.81	40.60	15	4,160	0.36%
2018/12/12	11	41.03	12	41.33	41.50	-1	4,166	-0.02%
2018/12/10	1	39.15	0	0.00	38.75	1	4,183	0.02%
2018/12/07	1	40.70	2	39.95	39.90	-1	4,211	-0.02%
2018/12/06	6	39.66	10	39.84	39.50	-4	4,326	-0.09%
2018/12/05	0	0.00	1	40.85	40.85	-1	4,361	-0.02%
2018/12/04	0	0.00	1	42.20	41.80	-1	4,542	-0.02%
2018/12/03	2	41.88	2	42.40	42.00	0	4,711	0.00%
2018/11/30	4	40.80	1	41.30	40.90	3	4,696	0.06%
2018/11/29	23	41.15	6	41.48	41.00	17	4,804	0.35%
2018/11/28	14	39.62	0	0.00	40.15	14	5,009	0.28%
2018/11/27	1	38.00	5	38.21	39.10	-4	5,358	-0.07%
2018/11/26	7	37.61	1	36.90	37.00	6	5,392	0.11%
2018/11/23	2	36.00	25	35.98	36.00	-23	5,385	-0.43%
2018/11/22	1	36.95	18	37.25	36.10	-17	5,414	-0.31%
2018/11/21	1	35.60	1	36.50	36.95	0	5,308	0.00%
2018/11/20	21	36.49	6	36.23	36.25	15	5,245	0.29%
2018/11/16	22	33.92	21	34.02	33.90	1	5,164	0.02%
2018/11/15	0	0.00	1	32.35	33.25	-1	5,152	-0.02%
2018/11/14	2	32.35	1	33.05	32.35	1	5,172	0.02%
2018/11/13	3	31.90	1	31.70	32.90	2	5,203	0.04%
2018/11/12	2	32.85	2	32.90	32.60	0	5,232	0.00%
2018/11/09	12	32.87	0	0.00	33.40	12	5,285	0.23%
2018/11/08	6	33.42	12	33.42	33.20	-6	5,324	-0.11%
2018/11/06	11	34.33	14	32.50	32.00	-3	5,405	-0.06%
2018/11/05	1	33.20	1	33.25	33.70	0	5,394	0.00%
2018/11/02	2	33.88	5	33.62	33.75	-3	5,406	-0.06%
2018/11/01	1	33.00	5	32.93	32.80	-4	5,375	-0.07%
2018/10/31	1	32.00	0	0.00	32.00	1	5,331	0.02%
2018/10/30	0	0.00	1	29.30	30.40	-1	5,274	-0.02%
2018/10/29	17	29.90	1	29.95	29.60	16	5,226	0.31%
2018/10/26	3	31.48	0	0.00	29.80	3	5,098	0.06%
2018/10/25	11	33.01	1	32.85	32.40	10	5,023	0.20%
2018/10/24	2	36.65	2	36.65	36.00	0	5,014	0.00%
2018/10/23	1	39.10	2	40.20	39.00	-1	4,968	-0.02%
2018/10/19	4	40.43	20	40.54	40.80	-16	4,962	-0.32%
2018/10/17	0	0.00	2	41.65	41.65	-2	4,936	-0.04%
2018/10/16	0	0.00	2	41.55	41.40	-2	4,941	-0.04%
2018/10/15	13	39.38	0	0.00	40.65	13	5,011	0.26%
2018/10/12	17	39.68	1	39.50	39.60	16	5,006	0.32%
2018/10/11	8	38.98	10	38.80	38.70	-2	4,972	-0.04%
2018/10/09	5	43.93	3	44.58	43.00	2	4,970	0.04%
2018/10/08	6	45.65	1	45.50	45.70	5	4,961	0.10%
2018/10/05	18	47.34	14	46.31	45.00	4	5,005	0.08%
2018/10/04	0	0.00	9	49.47	48.65	-9	4,925	-0.18%
2018/10/03	0	0.00	1	53.40	50.50	-1	4,879	-0.02%
2018/10/02	0	0.00	3	53.57	53.20	-3	4,850	-0.06%
2018/10/01	1	54.90	1	54.80	55.00	0	4,825	0.00%
2018/09/28	0	0.00	3	55.17	54.50	-3	4,841	-0.06%
2018/09/27	1	56.20	44	55.44	55.20	-43	4,844	-0.89%
2018/09/26	6	57.90	8	57.15	56.90	-2	4,878	-0.04%
2018/09/25	6	57.97	4	57.40	57.90	2	4,866	0.04%
2018/09/21	32	58.13	23	58.97	58.50	9	4,855	0.19%
2018/09/20	16	62.66	28	62.80	60.20	-12	4,731	-0.25%
2018/09/19	4	67.50	3	67.17	66.80	1	4,615	0.02%
2018/09/18	12	68.04	2	68.00	67.50	10	4,608	0.22%
2018/09/17	3	66.30	24	65.51	67.90	-21	4,587	-0.46%
2018/09/14	14	65.32	0	0.00	65.60	14	4,546	0.31%
2018/09/12	15	67.53	48	65.23	64.70	-33	4,494	-0.73%
2018/09/11	3	67.73	1	68.40	68.40	2	4,384	0.05%
2018/09/10	36	69.59	23	66.83	70.50	13	4,312	0.30%
2018/09/07	26	68.89	24.1	69.67	69.90	1.9	4,199	0.05%
2018/09/06	8	68.10	8	67.85	67.80	0	3,989	0.00%
2018/09/05	10	69.05	11	69.48	68.50	-1	3,943	-0.03%
2018/09/04	69	70.34	15	69.77	67.50	54	3,797	1.42%
2018/09/03	17	72.77	15	72.15	69.50	2	3,528	0.06%
2018/08/31	4	67.93	15	70.87	71.60	-11	3,104	-0.36%
2018/08/30	0	0.00	3	65.07	65.10	-3	2,952	-0.10%
2018/08/29	20	63.30	21	63.24	64.40	-1	2,955	-0.03%
2018/08/28	0	0.00	1	62.00	62.00	-1	2,993	-0.03%
2018/08/24	2	63.75	1	64.00	64.00	1	3,033	0.03%
2018/08/23	0	0.00	2	63.70	64.20	-2	3,006	-0.07%
2018/08/22	2	62.95	18	63.24	63.00	-16	2,979	-0.54%
2018/08/20	11	62.94	2	62.75	63.00	9	2,982	0.30%
2018/08/17	8	61.93	10	61.76	62.00	-2	3,034	-0.07%
2018/08/14	9	58.77	0	0.00	61.00	9	2,934	0.31%
2018/08/13	10	58.34	4	58.60	60.10	6	2,889	0.21%
2018/08/10	0	0.00	1	59.50	60.10	-1	2,842	-0.04%
2018/08/09	10	59.62	10	59.32	59.10	0	2,820	0.00%
2018/08/08	0	0.00	10	59.60	61.50	-10	2,780	-0.36%
2018/08/07	0	0.00	10	59.00	58.90	-10	2,726	-0.37%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/03	0	0.00	10	60.10	58.90	-10	2,777	-0.36%
2018/08/02	10	59.90	0	60.40	59.90	10	2,774	0.36%
2018/08/01	0	0.00	1	60.80	60.70	-1	2,802	-0.04%
2018/07/31	1	59.90	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	61.60	2	63.40	61.80	-1	2,872	-0.03%
2018/07/26	0	0.00	1	64.30	64.20	-1	2,901	-0.03%
2018/07/25	2	66.00	1	65.00	65.00	1	3,045	0.03%
2018/07/24	1.2	66.37	0	0.00	66.10	1.2	3,197	0.04%
2018/07/23	17	66.52	0	0.00	66.70	17	3,327	0.51%
2018/07/20	1	66.80	23	66.61	67.30	-22	3,361	-0.65%
2018/07/19	6	65.98	2	65.00	65.00	4	3,421	0.12%
2018/07/18	3	66.37	8	66.05	66.40	-5	3,464	-0.14%
2018/07/17	19	66.61	19	67.83	66.50	0	3,454	0.00%
2018/07/16	4	66.65	1	66.90	66.90	3	3,442	0.09%
2018/07/13	1	66.60	23	65.65	67.10	-22	3,460	-0.64%
2018/07/09	4	60.80	0	0.00	61.00	4	3,434	0.12%
2018/07/06	15	61.97	1	61.60	61.60	14	3,455	0.41%
2018/07/05	11	62.58	1	62.70	62.70	10	3,588	0.28%
2018/07/04	0	0.00	4	62.75	62.90	-4	3,656	-0.11%
2018/07/03	3	61.03	1	60.10	60.10	2	3,597	0.06%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/27	1	61.20	0	0.00	61.00	1	3,620	0.03%
2018/06/26	5	61.80	5	62.20	62.20	0	3,638	0.00%
2018/06/22	1	61.50	2	61.50	61.10	-1	3,733	-0.03%
2018/06/21	1	61.50	0	0.00	62.40	1	3,779	0.03%
2018/06/15	0	0.00	1	62.10	62.70	-1	4,054	-0.02%
2018/06/14	10	62.20	10	61.90	61.80	0	4,076	0.00%
2018/06/13	8	62.66	10	62.55	62.00	-2	4,232	-0.05%
2018/06/11	6	62.52	0	0.00	62.50	6	4,307	0.14%
2018/06/07	24	65.15	28	64.39	64.20	-4	4,605	-0.09%
2018/06/06	6	64.17	6	64.83	64.00	0	4,744	0.00%
2018/06/05	4	64.20	5	66.32	64.60	-1	4,821	-0.02%
2018/06/04	0	0.00	10	64.10	63.30	-10	4,947	-0.20%
2018/06/01	4	64.30	8	65.00	64.30	-4	5,148	-0.08%
2018/05/30	1	62.30	0	0.00	62.30	1	6,196	0.02%
2018/05/29	5	64.00	5	65.10	63.80	0	6,348	0.00%
2018/05/28	8	64.39	1	64.10	64.00	7	6,402	0.11%
2018/05/25	1	62.70	3	64.83	66.10	-2	6,506	-0.03%
2018/05/24	2	62.25	1	61.70	63.00	1	6,547	0.02%
2018/05/23	2	62.15	0	0.00	61.20	2	6,644	0.03%
2018/05/17	1	65.80	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.70	0	0.00	66.00	1	7,551	0.01%
2018/05/15	1	66.20	1	65.90	65.90	0	7,680	0.00%
2018/05/11	24	68.50	21	66.77	65.50	3	8,085	0.04%
2018/05/10	6	66.90	2	67.10	67.50	4	8,198	0.05%
2018/05/09	2	66.65	2	66.30	66.30	0	8,402	0.00%
2018/05/08	4	66.95	3	67.33	67.40	1	8,699	0.01%
2018/05/07	4	68.78	4	69.08	68.10	0	8,877	0.00%
2018/05/03	7	65.64	7	66.66	68.40	0	10,151	0.00%
2018/05/02	6	68.08	6	68.12	66.60	0	10,875	0.00%
2018/04/30	18	64.94	27	67.03	67.00	-9	11,082	-0.08%
2018/04/27	15	59.29	10	59.50	62.00	5	10,952	0.05%
2018/04/26	1	60.00	1	59.70	59.70	0	10,891	0.00%
2018/04/25	12	62.43	13	61.45	60.00	-1	10,922	-0.01%
2018/04/24	2	65.45	3	65.30	65.10	-1	10,906	-0.01%
2018/04/20	1	67.50	0	0.00	67.10	1	11,109	0.01%
2018/04/19	0.1	68.80	4	66.93	68.80	-3.9	11,216	-0.03%
2018/04/17	2	67.00	1	66.30	66.40	1	11,212	0.01%
2018/04/16	2	66.65	3	66.90	66.80	-1	11,251	-0.01%
2018/04/13	1	65.50	0	0.00	65.00	1	11,315	0.01%
2018/04/12	2	66.15	1	66.00	66.00	1	11,398	0.01%
2018/04/11	1	67.80	14	66.65	65.70	-13	11,398	-0.11%
2018/04/10	7	71.74	7	70.99	70.00	0	11,276	0.00%
2018/04/09	1	70.20	1	69.60	70.20	0	11,241	0.00%
2018/04/03	1	70.10	3	69.53	70.10	-2	11,266	-0.02%
2018/03/30	0	69.70	16	70.00	69.70	-16	11,285	-0.14%
2018/03/29	0	0.00	1	69.50	69.40	-1	11,386	-0.01%
2018/03/28	1	69.60	1	69.80	69.30	0	11,411	0.00%
2018/03/27	0	0.00	9	70.87	70.90	-9	11,389	-0.08%
2018/03/26	4	70.37	1	69.50	69.50	3	11,401	0.03%
2018/03/23	1	69.50	2	69.95	71.00	-1	11,432	-0.01%
2018/03/22	34	73.48	0	0.00	72.00	34	11,569	0.29%
2018/03/21	15	75.03	15	74.91	73.50	0	11,517	0.00%
2018/03/20	11	74.16	10	74.36	74.00	1	11,444	0.01%
2018/03/19	10	73.55	16	73.81	73.80	-6	11,444	-0.05%
2018/03/16	13	72.25	13	71.59	71.70	0	11,405	0.00%
2018/03/15	7	72.37	9	73.09	73.00	-2	11,464	-0.02%
2018/03/14	19	71.91	16	72.29	72.60	3	11,486	0.03%
2018/03/13	10	71.29	13	71.62	73.20	-3	11,526	-0.03%
2018/03/12	20	70.38	25	69.42	69.10	-5	11,502	-0.04%
2018/03/09	15	72.44	8	72.46	71.00	7	11,640	0.06%
2018/03/08	44	74.86	40	75.18	74.60	4	11,780	0.03%
2018/03/07	24	75.84	7	78.09	73.80	17	11,676	0.15%
2018/03/06	69	78.27	51	78.37	77.50	18	11,716	0.15%
2018/03/05	35	72.98	122	72.84	75.40	-87	11,460	-0.76%	大賣/
2018/03/02	72	67.31	11	68.15	68.60	61	11,349	0.54%
2018/03/01	3	66.90	3	66.90	66.70	0	11,392	0.00%
2018/02/27	8	68.28	12	67.70	67.90	-4	11,572	-0.03%
2018/02/26	12	66.83	13	67.58	66.20	-1	11,445	-0.01%
2018/02/23	47	69.51	48	70.47	68.60	-1	11,346	-0.01%
2018/02/22	27	69.29	26	69.37	68.80	1	11,322	0.01%
2018/02/21	26	70.26	31	70.25	71.10	-5	11,333	-0.04%
2018/02/12	33	66.95	25	66.62	66.20	8	11,211	0.07%
2018/02/09	29	65.97	19	67.90	68.20	10	11,239	0.09%
2018/02/08	65	71.89	99	68.69	69.10	-34	11,150	-0.30%
2018/02/07	33	71.85	36	73.87	74.90	-3	10,986	-0.03%
2018/02/06	14	68.71	22	67.12	68.10	-8	10,953	-0.07%
2018/02/05	22	74.24	11	74.27	74.00	11	10,852	0.10%
2018/02/02	12	78.15	14	78.56	78.10	-2	10,763	-0.02%
2018/02/01	43	80.29	7	79.84	77.90	36	10,709	0.34%
2018/01/31	27	78.67	19	79.17	81.80	8	10,660	0.08%
2018/01/30	31	80.01	0	0.00	79.80	31	10,623	0.29%
2018/01/29	21	81.34	26	80.89	82.80	-5	10,536	-0.05%
2018/01/26	36	74.20	85.7	73.16	75.90	-49.7	9,824	-0.51%
2018/01/25	34	70.43	50	70.90	69.00	-16	9,269	-0.17%
2018/01/24	24	67.25	19.3	65.53	68.30	4.7	8,504	0.06%
2018/01/23	10	62.53	1	63.60	62.10	9	8,168	0.11%
2018/01/22	1	61.60	7	62.81	63.50	-6	8,143	-0.07%
2018/01/19	9	61.93	0	0.00	61.70	9	8,102	0.11%
2018/01/18	8	63.20	8	64.00	63.50	0	8,028	0.00%
2018/01/17	6	63.18	6.5	63.19	62.70	-0.5	7,988	-0.01%
2018/01/16	12	61.98	12	62.58	63.50	0	7,915	0.00%
2018/01/15	6	60.45	13	59.92	60.80	-7	7,863	-0.09%
2018/01/12	15	56.25	17	56.79	57.20	-2	7,865	-0.03%
2018/01/11	0	0.00	1	54.70	54.70	-1	7,853	-0.01%
2018/01/10	9	56.74	5	56.48	56.00	4	7,798	0.05%
2018/01/09	6	58.37	8	60.34	58.30	-2	7,737	-0.03%
2018/01/08	1	60.50	9	59.83	60.00	-8	7,653	-0.10%
2018/01/05	8	58.71	0	0.00	58.50	8	7,547	0.11%
2018/01/04	9	59.98	1	59.90	59.70	8	7,531	0.11%
2018/01/03	0	0.00	1	59.90	60.30	-1	7,503	-0.01%