智原 (3035)-合庫券商分點個股進出

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
277.0
漲跌
▼3.5
漲幅
-1.25%
成交量
3,233張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智原 (3035)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/20	0.1	281.99	3.2	279.56	280.50	-3.1	8,079	-0.04%
2024/05/17	1	278.00	0.2	278.75	277.00	0.8	8,352	0.01%
2024/05/16	0.3	278.00	1.4	279.75	278.50	-1.1	8,603	-0.01%
2024/05/15	3.2	280.62	1	272.50	272.50	2.2	8,787	0.03%
2024/05/14	10.1	274.28	1.3	278.80	279.00	8.7	9,059	0.10%
2024/05/13	15.1	273.26	1	274.50	272.00	14.1	9,141	0.15%
2024/05/10	2.2	273.71	2	280.00	273.00	0.2	9,396	0.00%
2024/05/09	8.1	277.31	2	281.25	276.50	6.1	9,548	0.06%
2024/05/08	1	282.50	1	282.00	282.00	0	9,612	0.00%
2024/05/07	3.2	280.43	5	280.40	281.00	-1.8	9,742	-0.02%
2024/05/06	3	287.68	1	285.50	285.00	2	9,809	0.02%
2024/05/03	1.1	295.76	3	289.00	289.00	-1.9	9,974	-0.02%
2024/05/02	1.1	290.68	0	0.00	288.50	1.1	10,181	0.01%
2024/04/30	2.1	294.02	1.1	295.12	294.00	1	10,399	0.01%
2024/04/29	6.1	299.83	47	299.87	297.50	-40.9	10,499	-0.39%
2024/04/26	4.6	291.67	6.7	292.47	295.50	-2	10,648	-0.02%
2024/04/25	14.6	282.27	10	282.85	279.00	4.6	10,729	0.04%
2024/04/24	4.4	294.69	12.3	296.92	294.50	-7.9	10,820	-0.07%
2024/04/23	7.2	291.35	2	289.04	295.00	5.1	11,021	0.05%
2024/04/22	22.1	294.44	73.7	295.24	290.00	-51.6	11,541	-0.45%
2024/04/19	25.4	317.30	22.1	308.90	306.00	3.3	11,660	0.03%
2024/04/18	10	320.10	7.1	320.54	322.00	2.9	12,058	0.02%
2024/04/17	4.1	317.32	2	319.43	314.00	2.1	12,758	0.02%
2024/04/16	2.3	315.31	6.1	309.30	313.00	-3.9	12,920	-0.03%
2024/04/15	15.1	314.54	2.2	315.55	312.50	12.9	13,093	0.10%
2024/04/12	5.4	317.62	5.1	318.75	323.00	0.3	13,337	0.00%
2024/04/11	18.9	321.19	6.4	321.94	318.50	12.6	13,637	0.09%
2024/04/10	2.5	330.59	5	329.70	329.00	-2.5	13,758	-0.02%
2024/04/09	1.2	333.74	8	332.81	329.00	-6.8	14,098	-0.05%
2024/04/08	6.1	341.29	1	351.00	338.00	5.1	14,140	0.04%
2024/04/03	5.1	340.54	8.1	345.75	345.00	-3	14,171	-0.02%
2024/04/02	3	349.00	2	348.25	347.50	1	14,312	0.01%
2024/04/01	0	0.00	6	350.42	349.00	-6	14,392	-0.04%
2024/03/29	1.1	346.05	3	342.34	344.00	-2	14,472	-0.01%
2024/03/28	1	335.50	0	0.00	334.50	1	14,504	0.01%
2024/03/27	1.1	338.74	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	2.1	338.78	2	338.25	339.50	0.1	14,942	0.00%
2024/03/25	15.3	352.77	10	357.75	349.00	5.3	15,108	0.04%
2024/03/22	8	351.31	2	353.00	351.50	6	15,234	0.04%
2024/03/21	2	346.75	0	0.00	345.50	2	15,435	0.01%
2024/03/20	1.5	354.33	0	0.00	347.50	1.5	15,647	0.01%
2024/03/19	7.6	350.47	10	351.95	350.00	-2.5	15,930	-0.02%
2024/03/18	7	356.86	5	355.30	359.00	2	16,292	0.01%
2024/03/15	6	355.93	5	358.80	354.50	1	16,844	0.01%
2024/03/14	11.1	355.22	10.2	357.85	362.00	1	16,946	0.01%
2024/03/13	12.2	351.62	5	349.60	345.00	7.2	17,056	0.04%
2024/03/12	3.1	364.51	1	370.00	361.50	2.1	17,194	0.01%
2024/03/11	4.3	366.23	3.1	365.94	363.00	1.2	17,407	0.01%
2024/03/08	25.4	369.71	6	366.83	362.50	19.4	17,626	0.11%
2024/03/07	18.6	377.98	7	380.00	375.00	11.6	17,877	0.06%
2024/03/06	32.3	385.79	13.1	391.49	392.00	19.2	18,100	0.11%
2024/03/05	10.4	407.03	2	411.00	401.00	8.4	18,356	0.05%
2024/03/04	4.3	407.37	9.1	407.99	403.00	-4.7	18,934	-0.02%
2024/03/01	14.4	399.00	13.1	398.73	398.50	1.3	19,232	0.01%
2024/02/29	11.1	387.34	21	390.12	387.00	-9.9	19,198	-0.05%
2024/02/27	34.2	385.10	20	384.31	382.00	14.2	19,253	0.07%
2024/02/26	5.1	380.61	0	382.00	380.00	5.1	19,419	0.03%
2024/02/23	32	387.47	9	389.50	386.00	23	19,620	0.12%
2024/02/22	16.2	387.21	7.7	388.05	382.00	8.5	19,604	0.04%
2024/02/21	23	385.52	14	385.64	380.00	9	19,883	0.05%
2024/02/20	28.3	412.81	30	409.01	400.00	-1.8	19,888	-0.01%
2024/02/19	38.8	427.13	26.1	420.36	415.00	12.7	19,708	0.06%
2024/02/16	30	444.45	1.1	441.12	441.50	28.9	19,710	0.15%
2024/02/15	31.2	445.46	18.2	451.09	455.00	13	19,626	0.07%
2024/02/05	15	422.20	6	420.00	418.00	9	19,452	0.05%
2024/02/02	7.3	423.92	16	424.97	421.00	-8.7	19,498	-0.04%
2024/02/01	16	416.72	9	415.27	411.00	7	19,353	0.04%
2024/01/31	9	421.72	3.1	417.55	416.50	5.9	19,344	0.03%
2024/01/30	7	424.23	13	427.92	430.00	-6	19,350	-0.03%
2024/01/29	9	420.28	11	420.59	420.50	-2	19,371	-0.01%
2024/01/26	14	431.22	2	425.50	422.00	12	19,472	0.06%
2024/01/25	16	432.78	17.1	435.78	439.50	-1	19,553	-0.01%
2024/01/24	6.2	426.62	6.3	428.03	429.00	-0.1	19,605	0.00%
2024/01/23	0	444.50	5.1	441.94	437.00	-5	19,739	-0.03%
2024/01/22	17.3	443.89	19.5	442.57	448.00	-2.2	19,787	-0.01%
2024/01/19	19.1	433.76	20.1	434.70	430.00	-1	19,771	0.00%
2024/01/18	19.1	424.96	15	422.37	423.50	4.1	19,624	0.02%
2024/01/17	36.7	430.22	32.1	430.12	428.00	4.6	19,804	0.02%
2024/01/16	49.1	427.41	55.1	426.84	429.50	-6	19,718	-0.03%
2024/01/15	18.2	415.94	16	415.81	411.50	2.2	19,409	0.01%
2024/01/12	17.1	425.09	25.4	420.16	421.50	-8.3	19,403	-0.04%
2024/01/11	121.3	399.46	26.6	406.13	422.50	94.7	19,203	0.49%	大買/
2024/01/10	15	378.73	19	382.42	387.00	-4	18,815	-0.02%
2024/01/09	20.7	379.18	19	382.05	375.50	1.7	19,198	0.01%
2024/01/08	7.1	383.09	20.1	383.53	377.00	-13	19,208	-0.07%
2024/01/05	73.1	379.85	27.7	380.31	384.00	45.3	19,186	0.24%
2024/01/04	7.3	366.99	11.1	370.81	372.00	-3.8	19,117	-0.02%
2024/01/03	4	368.50	36.1	369.93	373.00	-32.1	19,381	-0.17%
2024/01/02	8.5	353.79	31.2	359.54	360.00	-22.7	19,188	-0.12%
2023/12/29	1.2	355.25	5	355.80	357.00	-3.8	19,396	-0.02%
2023/12/28	7.1	354.22	7.5	357.35	354.50	-0.4	19,425	0.00%
2023/12/27	4	360.62	2	362.50	362.50	2	19,385	0.01%
2023/12/26	11.7	364.00	13	361.85	361.00	-1.3	19,483	-0.01%
2023/12/25	12.2	356.48	47	357.88	357.00	-34.8	19,539	-0.18%
2023/12/22	16.1	357.32	14.5	356.63	358.00	1.6	19,741	0.01%
2023/12/21	36.3	353.54	7	350.39	350.50	29.3	19,791	0.15%
2023/12/20	20.4	368.74	4	368.63	365.50	16.4	19,736	0.08%
2023/12/19	8.6	369.16	14	369.46	373.50	-5.5	19,880	-0.03%
2023/12/18	19	367.16	10	369.35	367.00	9	20,079	0.04%
2023/12/15	17.7	368.28	12	368.08	361.00	5.7	20,106	0.03%
2023/12/14	31.7	372.82	45.4	374.87	369.00	-13.7	20,167	-0.07%
2023/12/13	45.4	371.71	41.1	374.67	368.00	4.3	20,049	0.02%
2023/12/12	22.7	377.37	32.4	379.49	382.50	-9.8	20,136	-0.05%
2023/12/11	14.9	364.56	4	364.00	361.50	10.9	19,961	0.05%
2023/12/08	6.1	364.30	8.1	367.53	370.00	-2	20,159	-0.01%
2023/12/07	11.5	363.26	9	357.94	357.50	2.5	20,283	0.01%
2023/12/06	32	366.19	8	364.61	361.50	24	20,444	0.12%
2023/12/05	22.5	367.25	9	370.44	363.50	13.5	20,557	0.07%
2023/12/04	29.4	379.21	12	384.46	380.00	17.4	20,635	0.08%
2023/12/01	11	383.11	40.2	390.81	391.00	-29.2	20,733	-0.14%
2023/11/30	14.6	380.16	25.4	383.93	385.50	-10.8	20,695	-0.05%
2023/11/29	39	375.49	31.3	376.77	380.00	7.7	20,458	0.04%
2023/11/28	13.4	355.51	28	356.19	361.00	-14.6	20,092	-0.07%
2023/11/27	28.7	335.57	10	335.55	331.00	18.7	19,840	0.09%
2023/11/24	9.4	340.57	27	342.83	344.00	-17.6	20,119	-0.09%
2023/11/23	26.3	334.42	17	334.18	336.00	9.3	20,142	0.05%
2023/11/22	23	348.35	21.6	349.44	346.00	1.4	20,082	0.01%
2023/11/21	12.3	345.61	7.3	344.48	342.50	5	20,170	0.02%
2023/11/20	28.2	351.52	44.1	354.18	345.00	-15.9	20,428	-0.08%
2023/11/17	16.1	339.55	60	341.78	351.00	-43.9	20,281	-0.22%
2023/11/16	7.1	319.50	10	319.10	319.50	-2.9	20,030	-0.01%
2023/11/15	31.3	329.41	19	327.66	320.50	12.3	20,265	0.06%
2023/11/14	9.1	336.57	8	332.81	331.00	1.1	20,648	0.01%
2023/11/13	12.1	333.45	18.6	334.11	334.00	-6.5	21,080	-0.03%
2023/11/10	14.1	331.24	10	327.20	323.50	4.1	21,400	0.02%
2023/11/09	5	331.40	4.1	332.33	333.50	0.9	21,561	0.00%
2023/11/08	9	332.78	24	329.42	335.50	-15	21,750	-0.07%
2023/11/07	25	327.42	93	326.08	328.50	-68	21,883	-0.31%
2023/11/06	5	330.00	11.4	329.59	332.00	-6.4	21,808	-0.03%
2023/11/03	16.5	324.32	8	326.13	322.00	8.5	21,652	0.04%
2023/11/02	37.5	314.32	35	317.99	324.00	2.5	21,438	0.01%
2023/11/01	24.7	304.40	7	302.64	302.50	17.7	21,213	0.08%
2023/10/31	51.2	315.56	50	321.45	302.00	1.2	21,011	0.01%
2023/10/30	15	318.03	14	319.54	326.00	1	20,706	0.00%
2023/10/27	4.2	314.05	14	312.79	308.50	-9.9	20,545	-0.05%
2023/10/26	16.1	319.03	27	318.80	318.00	-10.9	20,428	-0.05%
2023/10/25	37.3	329.19	13	330.23	325.00	24.3	20,272	0.12%
2023/10/24	68	339.72	5	338.30	339.50	63	20,005	0.31%
2023/10/23	14	335.57	14	336.32	338.50	0	19,784	0.00%
2023/10/20	15	335.90	11	334.28	334.50	4	19,531	0.02%
2023/10/19	21	343.02	64	343.39	343.00	-43	19,944	-0.22%
2023/10/18	29	349.84	31	349.58	351.00	-2	20,269	-0.01%
2023/10/17	42.1	357.49	65	360.46	352.50	-22.9	20,249	-0.11%
2023/10/16	11	343.22	11.1	347.42	350.00	0	20,262	0.00%
2023/10/13	16.3	336.46	59	334.73	343.00	-42.7	20,547	-0.21%
2023/10/12	16	338.16	14.5	341.08	345.00	1.5	20,918	0.01%
2023/10/11	60.1	337.74	20	336.67	331.00	40.1	21,100	0.19%
2023/10/06	20	319.20	6.3	320.54	323.00	13.7	21,221	0.06%
2023/10/05	34.3	312.37	24	313.77	321.00	10.3	21,269	0.05%
2023/10/04	4	301.38	8	300.81	303.00	-4	21,347	-0.02%
2023/10/03	15.1	307.59	5	310.40	304.00	10.1	21,588	0.05%
2023/10/02	9	313.89	19	314.76	312.50	-10	21,981	-0.05%
2023/09/28	9	310.72	8.1	307.23	306.00	0.9	22,153	0.00%
2023/09/27	23.1	301.62	16	301.59	306.00	7.1	22,691	0.03%
2023/09/26	8.1	308.91	6	307.25	303.00	2.1	22,997	0.01%
2023/09/25	15	309.74	9	312.67	309.50	6	23,198	0.03%
2023/09/22	20.1	300.79	13	298.15	304.50	7.1	23,162	0.03%
2023/09/21	21.1	302.23	44.1	304.02	298.00	-22.9	23,315	-0.10%
2023/09/20	12	318.50	17	320.29	315.50	-5	23,080	-0.02%
2023/09/19	54.2	326.54	9.1	330.62	322.50	45.1	23,122	0.20%
2023/09/18	10	341.24	7	343.43	344.50	3	23,117	0.01%
2023/09/15	25.3	350.95	17.1	347.82	338.00	8.2	23,086	0.04%
2023/09/14	14.5	354.41	26	356.08	356.50	-11.5	22,723	-0.05%
2023/09/13	5	333.00	17.3	336.78	348.00	-12.3	22,482	-0.05%
2023/09/12	25.3	339.72	16	334.44	325.50	9.3	22,316	0.04%
2023/09/11	39.3	351.35	103	349.69	346.50	-63.7	22,193	-0.29%	大賣/
2023/09/08	54.2	359.56	45.1	359.89	360.00	9.2	21,987	0.04%
2023/09/07	25	364.57	32	364.95	369.50	-7	21,976	-0.03%
2023/09/06	45	364.18	77.2	364.33	367.00	-32.2	21,685	-0.15%
2023/09/05	19.6	346.01	32.2	350.46	357.00	-12.5	21,301	-0.06%
2023/09/04	11	340.27	15	343.47	345.00	-4	21,044	-0.02%
2023/09/01	53.1	343.96	34	349.01	335.00	19.1	20,849	0.09%
2023/08/31	21	344.10	46	345.07	345.00	-25	20,501	-0.12%
2023/08/30	40	346.17	44	350.67	342.00	-4	20,321	-0.02%
2023/08/29	9	336.29	8.1	334.17	335.50	0.9	19,928	0.00%
2023/08/28	16	330.94	13.1	331.53	335.00	2.9	19,742	0.01%
2023/08/25	25.1	339.79	27	336.72	334.00	-1.9	19,539	-0.01%
2023/08/24	46.2	341.94	22	340.80	333.00	24.1	19,248	0.13%
2023/08/23	42	333.24	26	337.15	340.50	16	19,019	0.08%
2023/08/22	12.1	344.75	26	347.90	341.00	-14	18,776	-0.07%
2023/08/21	11	340.44	17.1	338.39	335.50	-6.1	18,741	-0.03%
2023/08/18	52	347.33	37	351.35	328.00	15	18,462	0.08%
2023/08/17	30.1	352.13	37	350.70	357.00	-6.9	17,899	-0.04%
2023/08/16	56	334.63	20.1	336.04	341.00	35.9	17,419	0.21%
2023/08/15	15	322.77	21	325.12	334.00	-6	17,012	-0.04%
2023/08/14	176	301.31	53	301.31	304.00	123	16,725	0.74%	大買/鉅額交易
2023/08/11	14	297.89	20	295.65	293.50	-6	16,465	-0.04%
2023/08/10	15.1	282.00	13	289.58	280.00	2.1	16,235	0.01%
2023/08/09	12	305.00	5.1	303.00	301.00	6.9	16,253	0.04%
2023/08/08	6.2	292.61	4.2	303.71	295.50	2	16,287	0.01%
2023/08/07	10.2	303.94	3	309.33	307.50	7.2	16,315	0.04%
2023/08/04	27	276.70	23.2	275.47	281.50	3.9	16,299	0.02%
2023/08/02	5.1	283.35	23.5	289.86	281.00	-18.4	16,296	-0.11%
2023/08/01	6.1	313.99	4	312.00	312.00	2.1	16,305	0.01%
2023/07/31	10.1	323.07	8	322.75	326.00	2.1	16,364	0.01%
2023/07/28	51	316.11	5.1	321.29	319.50	46	16,321	0.28%
2023/07/27	120.8	320.01	49.4	311.78	331.00	71.4	16,358	0.44%	大買/
2023/07/26	18.4	344.07	1.5	340.00	340.00	16.9	16,321	0.10%
2023/07/25	4.1	383.57	9	381.89	377.50	-4.9	16,440	-0.03%
2023/07/24	37	386.97	21	382.31	377.50	16	16,601	0.10%
2023/07/21	28	359.61	42	363.87	379.50	-14	16,376	-0.09%
2023/07/20	15	333.70	14	336.18	345.00	1	15,962	0.01%
2023/07/19	25.1	331.42	19.2	333.53	329.00	6	15,782	0.04%
2023/07/18	21	324.07	28	318.02	314.00	-7	15,305	-0.05%
2023/07/17	25.2	313.24	25	317.52	319.00	0.2	14,809	0.00%
2023/07/14	26	284.02	31.3	286.92	295.00	-5.3	14,264	-0.04%
2023/07/13	36.1	275.50	41.5	272.93	268.50	-5.4	13,808	-0.04%
2023/07/12	9	261.33	10.1	260.75	260.50	-1.1	13,253	-0.01%
2023/07/11	28.1	263.08	25	264.54	262.00	3.1	13,097	0.02%
2023/07/10	32	251.22	11	252.27	253.50	21	12,812	0.16%
2023/07/07	38	245.50	55.2	243.64	244.50	-17.2	12,591	-0.14%
2023/07/06	21	258.43	276	258.36	253.50	-255	12,163	-2.10%	大賣/鉅額交易
2023/07/05	50.1	257.81	33	254.08	255.50	17.1	11,910	0.14%
2023/07/04	16	239.19	27	244.36	250.50	-11	11,417	-0.10%
2023/07/03	33	223.12	28.1	223.93	228.00	4.9	11,054	0.04%
2023/06/30	6	210.25	22.1	210.75	211.00	-16.1	10,835	-0.15%
2023/06/29	30	211.07	22.5	211.09	210.00	7.5	10,851	0.07%
2023/06/28	17	202.26	6.3	201.05	201.00	10.7	10,717	0.10%
2023/06/27	13	201.85	24	200.73	198.00	-11	11,051	-0.10%
2023/06/26	14	201.64	10	204.00	202.00	4	11,102	0.04%
2023/06/21	6	195.17	25	196.70	199.00	-19	11,496	-0.17%
2023/06/20	10.2	198.22	16	196.97	196.00	-5.8	11,548	-0.05%
2023/06/19	12	195.96	24	196.56	196.50	-12	11,706	-0.10%
2023/06/16	17.1	192.78	17	194.06	193.00	0.1	11,603	0.00%
2023/06/15	21	191.07	45.2	190.51	190.00	-24.1	11,553	-0.21%
2023/06/14	10	187.20	20	187.90	186.00	-10	11,600	-0.09%
2023/06/13	17.2	186.22	22	186.45	187.50	-4.8	11,641	-0.04%
2023/06/12	6	175.41	3	175.00	174.50	3	11,506	0.03%
2023/06/09	6	172.50	12	172.71	173.50	-6	11,537	-0.05%
2023/06/08	19	168.63	13	168.50	168.50	6	11,624	0.05%
2023/06/07	7	171.14	5	171.20	172.00	2	11,779	0.02%
2023/06/06	5	171.30	5	170.20	170.50	0	12,282	0.00%
2023/06/05	4.1	173.13	8	173.50	173.00	-3.9	12,355	-0.03%
2023/06/02	16	173.06	14	173.71	172.00	2	12,416	0.02%
2023/06/01	4	171.50	2	171.50	173.00	2	12,476	0.02%
2023/05/31	13	171.38	4	172.00	171.50	9	12,750	0.07%
2023/05/30	27	172.04	6	171.67	172.50	21	12,802	0.16%
2023/05/29	19.1	173.72	27	173.98	173.50	-7.9	12,820	-0.06%
2023/05/26	10	171.85	8	170.19	168.50	2	12,907	0.02%
2023/05/25	46.3	172.56	24.2	172.60	170.50	22.1	13,281	0.17%
2023/05/24	9	167.28	21	168.19	167.00	-12	13,602	-0.09%
2023/05/23	8	169.76	9	171.00	171.00	-1	13,714	-0.01%
2023/05/22	13	169.81	11	168.55	168.50	2	13,833	0.01%
2023/05/19	7	170.79	6.2	171.78	172.00	0.8	13,863	0.01%
2023/05/18	24.1	167.52	12	168.08	167.50	12.1	13,979	0.09%
2023/05/17	5	165.10	10	166.05	166.50	-5	14,073	-0.04%
2023/05/16	24	165.06	10	164.10	162.00	14	14,134	0.10%
2023/05/15	4.1	162.42	9	164.00	164.50	-4.9	14,162	-0.03%
2023/05/12	4	166.50	3	165.00	167.00	1	14,331	0.01%
2023/05/11	9	167.28	5	166.60	164.50	4	14,585	0.03%
2023/05/10	17	169.30	30.1	169.10	169.50	-13.1	15,086	-0.09%
2023/05/09	8	167.88	38	167.57	168.00	-30	15,223	-0.20%
2023/05/08	19	172.45	21	169.62	168.50	-2	15,458	-0.01%
2023/05/05	63	169.67	23	168.57	170.00	40	16,178	0.25%
2023/05/04	17	167.21	29	167.59	169.00	-12	16,439	-0.07%
2023/05/03	22.3	166.31	18	167.75	166.00	4.3	16,616	0.03%
2023/05/02	2.1	168.05	4	168.13	170.00	-1.9	16,586	-0.01%
2023/04/28	12.1	164.25	11	164.68	164.00	1.1	16,619	0.01%
2023/04/27	30	159.93	29	160.91	160.00	1	16,470	0.01%
2023/04/26	17	159.53	9	159.44	158.50	8	16,309	0.05%
2023/04/25	23	171.92	15.2	170.44	171.00	7.8	15,999	0.05%
2023/04/24	7	178.36	4	178.63	177.00	3	15,830	0.02%
2023/04/21	7	186.07	6.1	184.69	184.50	0.9	15,754	0.01%
2023/04/20	2	188.48	2	190.00	191.00	0	15,770	0.00%
2023/04/19	10	189.55	5	188.70	188.50	5	15,884	0.03%
2023/04/18	11	191.95	7	195.00	191.50	4	15,912	0.03%
2023/04/17	28	193.98	7	193.07	194.50	21	15,967	0.13%
2023/04/14	2	193.75	4	194.25	194.50	-2	16,057	-0.01%
2023/04/13	10	192.95	13.1	192.16	192.00	-3.1	16,143	-0.02%
2023/04/12	22.1	196.23	13	197.00	196.50	9.1	16,172	0.06%
2023/04/11	19	198.24	11	197.45	197.50	8	16,198	0.05%
2023/04/10	21	200.59	11	200.50	199.50	10	16,385	0.06%
2023/04/07	13	201.42	10.1	201.16	200.00	2.9	16,361	0.02%
2023/04/06	20	197.95	15	198.97	201.00	5	16,255	0.03%
2023/03/31	5.1	193.40	7	195.14	196.50	-1.9	16,126	-0.01%
2023/03/30	11	191.59	17	190.82	193.00	-6	16,015	-0.04%
2023/03/29	46	190.67	29	192.28	189.00	17	15,899	0.11%
2023/03/28	23.2	203.28	24	199.13	195.50	-0.8	15,737	-0.01%
2023/03/27	20	214.42	20.1	212.30	209.00	0	15,297	0.00%
2023/03/24	40.1	210.54	37.2	212.56	215.50	3	15,057	0.02%
2023/03/23	25	200.24	19	200.18	198.50	6	14,498	0.04%
2023/03/22	9	197.72	28	197.75	200.50	-19	14,533	-0.13%
2023/03/21	19	193.68	8	192.88	192.00	11	14,315	0.08%
2023/03/20	13.1	195.43	13	193.62	191.00	0.1	14,384	0.00%
2023/03/17	21	193.00	34.1	194.12	194.50	-13	14,410	-0.09%
2023/03/16	16	188.22	14	188.50	188.00	2	14,186	0.01%
2023/03/15	14	191.86	12	192.25	190.50	2	14,175	0.01%
2023/03/14	6	185.58	8	185.56	187.50	-2	14,093	-0.01%
2023/03/13	7	183.86	19	184.47	186.50	-12	14,174	-0.08%
2023/03/10	18.2	190.68	16.1	187.52	187.00	2.1	14,176	0.01%
2023/03/09	51	197.51	48	196.65	194.00	3	14,405	0.02%
2023/03/08	10	186.10	12.2	188.28	191.00	-2.2	13,983	-0.02%
2023/03/07	9	187.78	5	187.60	187.50	4	13,967	0.03%
2023/03/06	9	191.78	6	191.17	189.50	3	13,998	0.02%
2023/03/03	21	191.24	24	190.29	188.50	-3	14,115	-0.02%
2023/03/02	7	186.50	8	186.88	186.00	-1	14,220	-0.01%
2023/03/01	6.1	185.42	5	185.50	186.00	1.1	14,266	0.01%
2023/02/24	13	188.62	9	188.17	185.50	4	14,319	0.03%
2023/02/23	16	186.13	26	188.79	188.50	-10	14,153	-0.07%
2023/02/22	44.2	186.72	24	182.75	181.00	20.2	14,009	0.14%
2023/02/21	13	195.62	16	198.03	200.50	-3	13,748	-0.02%
2023/02/20	10	198.80	18.3	199.40	195.00	-8.3	13,831	-0.06%
2023/02/17	14	196.93	8	197.75	196.50	6	14,067	0.04%
2023/02/16	16	196.28	13	197.96	200.50	3	14,445	0.02%
2023/02/15	5	192.30	7	192.21	193.00	-2	14,704	-0.01%
2023/02/14	26	193.29	32	192.66	192.00	-6	14,749	-0.04%
2023/02/13	17	192.53	13	193.08	193.50	4	15,074	0.03%
2023/02/10	12.4	195.75	11	193.59	193.50	1.4	15,370	0.01%
2023/02/09	22.5	199.45	10	200.20	198.50	12.5	15,653	0.08%
2023/02/08	16.4	198.55	24	199.56	199.00	-7.6	15,573	-0.05%
2023/02/07	10	189.10	13	189.46	191.50	-3	15,221	-0.02%
2023/02/06	24	193.08	16.2	191.55	190.00	7.9	15,323	0.05%
2023/02/03	64.2	192.51	77.1	193.25	194.50	-13	15,369	-0.08%
2023/02/02	10	179.85	17.1	182.29	184.00	-7.1	14,907	-0.05%
2023/02/01	8	172.75	22	174.95	175.50	-14	15,396	-0.09%
2023/01/31	9	167.83	7	168.93	169.50	2	15,627	0.01%
2023/01/30	36	167.51	15.3	167.34	168.50	20.7	16,331	0.13%
2023/01/17	3	159.17	3	159.83	160.00	0	17,101	0.00%
2023/01/16	5	159.00	9	160.11	159.50	-4	17,567	-0.02%
2023/01/13	20	160.85	15	158.07	157.50	5	17,880	0.03%
2023/01/12	12	160.58	13	159.96	160.00	-1	18,323	-0.01%
2023/01/11	33	159.86	37	160.08	161.00	-4	18,752	-0.02%
2023/01/10	11.1	159.32	5	159.10	160.00	6.1	19,182	0.03%
2023/01/09	7.3	157.25	21	159.31	158.50	-13.7	19,639	-0.07%
2023/01/06	8	147.69	10	149.50	151.00	-2	19,950	-0.01%
2023/01/05	9	149.33	10	147.10	147.00	-1	20,375	0.00%
2023/01/04	7	147.71	6	148.33	149.00	1	20,876	0.00%
2023/01/03	5	145.10	7	144.93	147.00	-2	21,203	-0.01%
2022/12/30	6	145.33	7	144.43	142.50	-1	21,448	0.00%
2022/12/29	15	145.23	17	145.15	145.50	-2	21,795	-0.01%
2022/12/28	8.2	146.06	1	152.50	145.00	7.2	22,145	0.03%
2022/12/27	4	152.25	6	154.17	156.50	-2	22,266	-0.01%
2022/12/26	26.1	154.54	12	153.67	152.00	14.1	22,770	0.06%
2022/12/23	3	158.33	10	159.25	159.00	-7	23,323	-0.03%
2022/12/22	10	158.70	3	157.83	158.00	7	23,747	0.03%
2022/12/21	5	158.80	5	158.70	157.50	0	24,226	0.00%
2022/12/20	6	162.75	7.3	156.14	156.00	-1.3	24,661	-0.01%
2022/12/19	2	163.25	2.3	164.29	165.00	-0.3	25,021	0.00%
2022/12/16	1.1	167.36	2	165.00	165.00	-0.9	25,528	0.00%
2022/12/15	15	172.30	9	170.78	171.50	6	25,759	0.02%
2022/12/14	82	169.73	12	170.92	173.00	70	25,800	0.27%
2022/12/13	2	166.50	10	166.30	164.00	-8	25,794	-0.03%
2022/12/12	11.1	163.23	4	163.50	164.00	7	25,943	0.03%
2022/12/09	51	171.29	6	170.83	168.50	45	26,462	0.17%
2022/12/08	3.2	168.95	23	168.98	167.00	-19.9	26,667	-0.07%
2022/12/07	7	172.71	12	170.58	170.00	-5	26,854	-0.02%
2022/12/06	9	175.22	13.3	176.36	175.50	-4.3	26,928	-0.02%
2022/12/05	25	179.48	10	178.45	178.00	15	27,113	0.06%
2022/12/02	8	176.94	6	176.92	176.50	2	27,347	0.01%
2022/12/01	22	176.61	30.9	177.26	175.50	-8.9	27,536	-0.03%
2022/11/30	10	168.55	15	168.17	168.50	-5	27,497	-0.02%
2022/11/29	6	166.58	4.1	165.76	165.50	1.9	27,732	0.01%
2022/11/28	6	166.75	18	168.19	168.50	-12	28,144	-0.04%
2022/11/25	24.3	169.74	9	169.94	167.50	15.3	28,344	0.05%
2022/11/24	51	170.50	64	171.40	172.00	-13	28,350	-0.05%
2022/11/23	8	167.00	3	166.83	163.50	5	28,343	0.02%
2022/11/22	10	163.10	11	162.95	166.50	-1	28,707	0.00%
2022/11/21	16	165.63	3.3	164.50	164.00	12.7	29,182	0.04%
2022/11/18	20	168.85	16	166.31	166.00	4	29,702	0.01%
2022/11/17	17	167.38	21	169.48	170.50	-4	29,817	-0.01%
2022/11/16	11	166.59	11	166.14	167.00	0	30,017	0.00%
2022/11/15	18.2	165.74	23	165.85	167.00	-4.8	30,214	-0.02%
2022/11/14	14	162.00	18	162.19	163.50	-4	30,634	-0.01%
2022/11/11	15	159.07	25.1	159.58	156.50	-10.1	31,097	-0.03%
2022/11/10	10.1	150.30	10	150.00	150.50	0.1	30,971	0.00%
2022/11/09	42.1	150.98	47.1	152.32	150.50	-5.1	31,293	-0.02%
2022/11/08	17.3	150.16	41	150.95	147.00	-23.7	31,812	-0.07%
2022/11/07	25	147.84	27	148.17	149.00	-2	32,171	-0.01%
2022/11/04	69	143.79	32	142.39	142.50	37	31,967	0.12%
2022/11/03	5	145.10	8	143.88	144.00	-3	31,985	-0.01%
2022/11/02	13	145.96	10	146.35	145.50	3	32,066	0.01%
2022/11/01	18	145.08	20	145.35	146.50	-2	32,164	-0.01%
2022/10/31	11.1	142.82	40	142.49	142.00	-28.9	32,256	-0.09%
2022/10/28	47	142.31	38	142.79	139.50	9	32,356	0.03%
2022/10/27	9	137.06	15	136.37	138.00	-6	31,865	-0.02%
2022/10/26	32.1	135.58	7	135.71	133.50	25.1	31,835	0.08%
2022/10/25	42	133.89	50	134.02	139.50	-8	31,506	-0.03%
2022/10/24	8	131.94	19	133.68	134.50	-11	31,060	-0.04%
2022/10/21	29	125.28	25	124.46	122.50	4	31,495	0.01%
2022/10/20	34	124.63	37	124.15	127.00	-3	32,320	-0.01%
2022/10/19	25	129.38	20	129.55	125.00	5	32,200	0.02%
2022/10/18	21	130.36	15	130.33	130.50	6	32,249	0.02%
2022/10/17	20	128.55	13	128.42	131.50	7	32,783	0.02%
2022/10/14	10	125.75	19	127.82	130.00	-9	33,031	-0.03%
2022/10/13	27	123.43	25	123.28	118.50	2	33,153	0.01%
2022/10/12	19	123.29	20	122.30	122.00	-1	33,056	0.00%
2022/10/11	13	128.85	12	128.63	127.00	1	33,018	0.00%
2022/10/07	25	136.98	14	137.00	136.50	11	32,849	0.03%
2022/10/06	39	138.27	45	136.94	140.00	-6	32,872	-0.02%
2022/10/05	34	138.12	23	136.76	133.50	11	32,704	0.03%
2022/10/04	21	138.45	15	136.91	137.50	6	32,381	0.02%
2022/10/03	32	135.88	30	135.67	135.50	2	32,180	0.01%
2022/09/30	26	126.35	29	131.41	134.00	-3	32,572	-0.01%
2022/09/29	6	128.58	20	128.25	127.00	-14	32,663	-0.04%
2022/09/28	18	132.25	20.1	129.22	127.50	-2.1	32,739	-0.01%
2022/09/27	12.3	134.75	13	134.77	134.50	-0.8	32,704	0.00%
2022/09/26	23	139.04	43	142.91	136.00	-20	32,637	-0.06%
2022/09/23	13.2	148.85	5.1	149.12	145.50	8.2	32,650	0.02%
2022/09/22	5	149.00	10.1	151.43	156.00	-5.1	32,479	-0.02%
2022/09/21	16	152.66	34	152.43	152.50	-18	32,515	-0.06%
2022/09/20	4	153.25	4	152.13	152.00	0	32,776	0.00%
2022/09/19	12	154.25	12	153.21	152.50	0	32,932	0.00%
2022/09/16	25.2	156.30	22.1	156.02	153.50	3.2	33,125	0.01%
2022/09/15	24.2	165.65	18.2	164.96	161.00	6.1	33,151	0.02%
2022/09/14	33	169.74	9	169.78	169.50	24	33,183	0.07%
2022/09/13	23	175.09	24	176.50	176.00	-1	33,222	0.00%
2022/09/12	14	176.75	11	177.00	173.00	3	33,278	0.01%
2022/09/08	21	174.05	18	175.28	175.50	3	33,482	0.01%
2022/09/07	20	176.10	36	173.04	176.00	-16	33,488	-0.05%
2022/09/06	24.1	177.24	31	176.77	175.50	-6.9	33,699	-0.02%
2022/09/05	16.1	186.00	12	183.46	179.50	4.1	33,603	0.01%
2022/09/02	30	187.52	33.1	187.32	188.00	-3.1	33,488	-0.01%
2022/09/01	30.1	183.63	30	182.75	181.00	0.1	33,293	0.00%
2022/08/31	22	187.89	25	188.28	187.00	-3	33,223	-0.01%
2022/08/30	35	190.33	30	189.88	188.50	5	33,343	0.01%
2022/08/29	24	186.81	26.1	186.66	190.00	-2.1	33,178	-0.01%
2022/08/26	38	198.71	30.5	197.16	191.00	7.5	33,079	0.02%
2022/08/25	21	195.24	23.6	195.64	195.00	-2.6	32,887	-0.01%
2022/08/24	41.1	190.38	39	190.00	186.00	2.1	32,679	0.01%
2022/08/23	39.1	187.81	32	186.92	190.50	7.1	32,474	0.02%
2022/08/22	40.1	190.28	32	189.67	186.00	8.1	32,316	0.03%
2022/08/19	32.2	193.68	57	193.90	189.50	-24.8	32,358	-0.08%
2022/08/18	25	184.60	46.5	182.24	189.00	-21.5	31,931	-0.07%
2022/08/17	41	176.84	33	176.82	175.50	8	31,262	0.03%
2022/08/16	31	177.69	32.1	176.56	175.50	-1.1	31,269	0.00%
2022/08/15	39.1	176.96	50.5	175.87	178.00	-11.4	31,286	-0.04%
2022/08/12	16.3	164.33	43	165.33	170.50	-26.7	30,694	-0.09%
2022/08/11	32	155.36	24	155.56	155.00	8	30,349	0.03%
2022/08/10	18.2	149.67	7	149.93	149.00	11.2	30,681	0.04%
2022/08/09	36	153.67	28.2	153.58	154.50	7.8	30,843	0.03%
2022/08/08	27	155.48	19	155.47	154.50	8	31,057	0.03%
2022/08/05	25.5	156.84	33	155.95	159.50	-7.5	31,147	-0.02%
2022/08/04	50	146.84	34	147.65	149.00	16	31,240	0.05%
2022/08/03	14	150.39	12	151.54	148.50	2	31,290	0.01%
2022/08/02	19.2	149.46	56	149.30	151.50	-36.8	31,482	-0.12%
2022/08/01	452.2	154.25	46	153.63	153.00	406.2	31,442	1.29%	大買/鉅額交易
2022/07/29	44	158.18	13	157.38	156.00	31	31,376	0.10%
2022/07/28	38	160.45	34	160.41	155.50	4	31,475	0.01%
2022/07/27	42.1	167.52	28	164.88	163.00	14.1	30,798	0.05%
2022/07/26	21.2	180.11	18	178.92	177.50	3.2	29,889	0.01%
2022/07/25	19	179.03	17	179.50	181.50	2	29,826	0.01%
2022/07/22	32.1	182.94	45.6	184.29	180.50	-13.6	29,766	-0.05%
2022/07/21	37.4	170.46	41	170.85	179.00	-3.6	29,265	-0.01%
2022/07/20	47.3	162.61	56.1	161.81	163.00	-8.8	28,744	-0.03%
2022/07/19	38	156.87	17	156.24	154.00	21	28,522	0.07%
2022/07/18	23.1	157.69	40	157.14	158.00	-16.9	28,377	-0.06%
2022/07/15	56	152.41	20	153.95	152.50	36	28,062	0.13%
2022/07/14	7	146.64	15	149.83	150.00	-8	28,107	-0.03%
2022/07/13	14	152.36	9	153.05	146.50	5	27,985	0.02%
2022/07/12	15	154.17	15	155.53	150.00	0	28,075	0.00%
2022/07/11	12	164.92	7	164.79	162.00	5	28,455	0.02%
2022/07/08	58	169.77	49	170.14	165.00	9	28,630	0.03%
2022/07/07	42	167.56	52	167.85	174.00	-10	28,007	-0.04%
2022/07/06	33	166.02	28	168.95	160.50	5	27,834	0.02%
2022/07/05	28.3	169.79	26	170.75	174.00	2.3	27,750	0.01%
2022/07/04	22	171.77	28	171.07	172.50	-6	27,851	-0.02%
2022/07/01	21	184.12	223	175.98	172.00	-202	27,944	-0.72%	大賣/鉅額交易
2022/06/30	14	188.04	12	188.92	191.00	2	27,826	0.01%
2022/06/29	32	192.56	28	192.73	194.50	4	27,816	0.01%
2022/06/28	34	188.81	24	189.73	190.00	10	27,790	0.04%
2022/06/27	18	198.47	25	198.44	198.00	-7	28,067	-0.02%
2022/06/24	11	188.68	8	189.25	187.50	3	28,540	0.01%
2022/06/23	55	190.40	55	189.13	190.00	0	28,676	0.00%
2022/06/22	20	197.00	14	193.21	186.50	6	28,328	0.02%
2022/06/21	19	204.74	46	202.72	207.00	-27	28,133	-0.10%
2022/06/20	12	206.54	17	205.71	201.50	-5	28,206	-0.02%
2022/06/17	10	209.00	17	209.74	209.00	-7	28,277	-0.02%
2022/06/16	67	228.23	32	228.02	214.50	35	28,039	0.12%
2022/06/15	32.1	230.78	40.6	231.96	228.50	-8.5	28,074	-0.03%
2022/06/14	21.2	224.04	29	225.19	225.50	-7.8	28,220	-0.03%
2022/06/13	16	221.13	22.2	222.95	226.00	-6.2	28,523	-0.02%
2022/06/10	23	221.83	30.5	220.93	225.50	-7.5	29,039	-0.03%
2022/06/09	16	223.06	12	223.63	224.00	4	29,291	0.01%
2022/06/08	34.1	227.31	26	229.83	222.50	8.1	29,488	0.03%
2022/06/07	12	226.83	14	228.18	228.50	-2	30,017	-0.01%
2022/06/06	36	228.83	38	227.12	231.50	-2	30,785	-0.01%
2022/06/02	40.6	229.36	38	231.51	226.00	2.6	31,348	0.01%
2022/06/01	47	243.35	32	241.73	238.00	15	31,717	0.05%
2022/05/31	12	237.33	10	237.85	240.50	2	31,931	0.01%
2022/05/30	19	238.95	18	238.89	242.00	1	32,963	0.00%
2022/05/27	19	238.97	26	238.23	231.00	-7	33,710	-0.02%
2022/05/26	29	247.61	30	240.66	238.50	-1	34,303	0.00%
2022/05/25	15	254.70	19	254.34	255.00	-4	34,805	-0.01%
2022/05/24	30	252.65	31	253.65	250.00	-1	35,532	0.00%
2022/05/23	29	269.98	29	265.36	257.50	0	36,322	0.00%
2022/05/20	262	269.26	18	269.92	269.50	244	36,532	0.67%	大買/鉅額交易
2022/05/19	21	265.33	19	262.74	269.50	2	36,484	0.01%
2022/05/18	22	266.32	30.2	266.24	268.00	-8.2	36,532	-0.02%
2022/05/17	17	253.32	12	253.58	255.00	5	36,520	0.01%
2022/05/16	19	266.51	17	264.26	252.50	2	37,163	0.01%
2022/05/13	15	261.80	10.4	261.36	257.00	4.6	37,394	0.01%
2022/05/12	18	254.39	16	255.53	254.50	2	37,471	0.01%
2022/05/11	26	250.21	24	252.65	257.50	2	37,788	0.01%
2022/05/10	20	244.05	122	244.11	255.00	-102	37,985	-0.27%	大賣/鉅額交易
2022/05/09	19	258.87	18.3	253.86	246.50	0.7	38,497	0.00%
2022/05/06	23	274.91	12	274.17	272.00	11	38,829	0.03%
2022/05/05	143.2	279.23	27	281.15	286.00	116.2	38,763	0.30%	大買/鉅額交易
2022/05/04	17	265.74	13	264.73	262.50	4	38,558	0.01%
2022/05/03	12	264.42	14	265.11	264.50	-2	38,787	-0.01%
2022/04/29	13.1	263.19	17	262.68	260.50	-3.9	38,955	-0.01%
2022/04/28	27	255.59	18	257.56	260.00	9	38,880	0.02%
2022/04/27	17	246.21	18	245.25	252.50	-1	38,898	0.00%
2022/04/26	13.1	247.38	9	245.94	242.50	4.1	38,817	0.01%
2022/04/25	10	251.60	15.1	250.49	248.50	-5.1	39,070	-0.01%
2022/04/22	9	266.39	7	264.80	267.50	2	39,245	0.01%
2022/04/21	16	275.06	15	276.10	275.00	1	39,660	0.00%
2022/04/20	11	271.05	18	271.19	276.50	-7	39,824	-0.02%
2022/04/19	21	273.43	16	272.63	268.50	5	39,943	0.01%
2022/04/18	13	265.88	13	265.88	272.50	0	40,018	0.00%
2022/04/15	17	265.00	43.1	262.72	265.50	-26.1	40,260	-0.06%
2022/04/14	21	283.48	23.3	282.37	281.50	-2.3	40,341	-0.01%
2022/04/13	27	286.65	22.1	285.93	289.50	5	40,256	0.01%
2022/04/12	40.1	284.17	36.4	279.95	281.50	3.7	40,177	0.01%
2022/04/11	29.1	292.32	40	290.13	281.00	-10.9	39,911	-0.03%
2022/04/08	41	300.33	31	301.19	301.50	10	39,727	0.03%
2022/04/07	23	311.00	26.1	304.23	296.00	-3.1	39,457	-0.01%
2022/04/06	25	309.96	16	315.41	317.00	9	39,182	0.02%
2022/04/01	17.1	301.99	18	302.69	312.00	-1	39,128	0.00%
2022/03/31	19.1	312.18	21	306.64	305.50	-1.9	39,374	0.00%
2022/03/30	28.3	324.75	26	321.17	312.50	2.3	39,541	0.01%
2022/03/29	26.3	316.97	38	319.21	322.50	-11.7	39,675	-0.03%
2022/03/28	45.1	298.15	76.1	298.38	311.00	-31	40,065	-0.08%
2022/03/25	16	294.50	27	294.69	296.00	-11	40,418	-0.03%
2022/03/24	11.2	286.75	10	287.80	287.50	1.2	40,965	0.00%
2022/03/23	28	291.89	31	290.50	284.00	-3	42,365	-0.01%
2022/03/22	19.1	285.13	28	285.63	282.00	-8.9	42,972	-0.02%
2022/03/21	24	278.85	11	279.14	274.50	13	43,100	0.03%
2022/03/18	28.1	272.19	22	274.25	273.00	6.1	43,130	0.01%
2022/03/17	23	272.70	20	271.63	275.00	3	42,942	0.01%
2022/03/16	39	262.86	115.3	260.09	255.00	-76.3	42,428	-0.18%	大賣/
2022/03/15	23	271.57	115.3	272.64	260.50	-92.3	42,269	-0.22%	大賣/
2022/03/14	24	290.63	32	289.91	286.00	-8	42,126	-0.02%
2022/03/11	26.5	282.91	21	281.81	287.00	5.5	41,766	0.01%
2022/03/10	43	284.87	38	285.88	281.00	5	41,630	0.01%
2022/03/09	83	290.16	62	288.46	275.00	21	41,146	0.05%
2022/03/08	57	286.56	60	286.19	273.50	-3	40,380	-0.01%
2022/03/07	134	283.95	62	280.70	287.50	72	39,594	0.18%	大買/
2022/03/04	32	297.91	32.4	297.08	288.00	-0.4	39,069	0.00%
2022/03/03	45	316.19	39	316.13	312.00	6	38,732	0.02%
2022/03/02	46	301.84	45.3	299.20	307.00	0.7	37,914	0.00%
2022/03/01	49.5	286.35	39.2	284.89	299.50	10.3	37,091	0.03%
2022/02/25	45	266.62	48.6	266.07	272.50	-3.6	36,252	-0.01%
2022/02/24	36	245.93	47	247.40	248.00	-11	35,583	-0.03%
2022/02/23	149	247.36	87	245.41	245.00	62	34,753	0.18%	大買/
2022/02/22	56	237.16	34	237.90	233.50	22	33,923	0.06%
2022/02/21	20	234.73	38	233.70	239.00	-18	33,503	-0.05%
2022/02/18	36	236.08	30.1	234.40	238.50	5.9	33,774	0.02%
2022/02/17	45	236.83	32	235.50	233.00	13	33,898	0.04%
2022/02/16	56	246.71	53	246.05	243.00	3	33,682	0.01%
2022/02/15	40	238.21	39	236.67	232.00	1	33,336	0.00%
2022/02/14	28.1	233.54	45	230.50	231.00	-16.9	33,092	-0.05%
2022/02/11	59	242.81	55	242.49	244.00	4	33,159	0.01%
2022/02/10	30.2	240.46	37	240.54	234.00	-6.8	32,875	-0.02%
2022/02/09	54	232.91	56	234.26	236.50	-2	32,706	-0.01%
2022/02/08	68	214.71	34	218.34	224.00	34	32,424	0.10%
2022/02/07	8	203.81	27	203.76	209.50	-19	32,386	-0.06%
2022/01/26	33	204.35	31	203.85	199.50	2	32,810	0.01%
2022/01/25	26	211.04	15.1	210.33	205.50	10.9	33,233	0.03%
2022/01/24	13.1	210.06	11.1	212.43	213.50	2	33,695	0.01%
2022/01/21	8	215.56	12	215.83	216.00	-4	34,692	-0.01%
2022/01/20	28.2	216.60	24	218.00	219.00	4.2	35,430	0.01%
2022/01/19	29	212.28	31	212.89	215.00	-2	36,018	-0.01%
2022/01/18	13	214.96	11	214.73	209.00	2	36,701	0.01%
2022/01/17	78	212.24	23	212.54	214.50	55	37,392	0.15%
2022/01/14	40	209.35	28	204.70	213.00	12	37,851	0.03%
2022/01/13	11	196.05	12	199.08	200.50	-1	38,128	0.00%
2022/01/12	5	200.50	6	199.25	200.50	-1	38,678	0.00%
2022/01/11	17.1	200.42	16	202.41	199.00	1.1	39,898	0.00%
2022/01/10	41	207.55	32	207.64	207.00	9	40,656	0.02%
2022/01/07	18	210.58	16.1	206.93	199.00	1.9	41,496	0.00%
2022/01/06	17	211.50	16.7	211.31	211.00	0.3	41,693	0.00%
2022/01/05	13	220.23	13	220.58	218.50	0	42,783	0.00%
2022/01/04	19.1	225.34	16	226.16	221.00	3.1	44,346	0.01%
2022/01/03	20	229.28	27	231.37	226.00	-7	44,732	-0.02%
2021/12/30	14	234.50	17	236.94	239.00	-3	44,982	-0.01%
2021/12/29	20.2	238.55	23	238.37	238.00	-2.9	44,942	-0.01%
2021/12/28	12	241.83	16	240.91	245.50	-4	45,334	-0.01%
2021/12/27	30.3	246.88	29.2	247.89	238.50	1.1	45,452	0.00%
2021/12/24	43	247.06	43	248.29	249.00	0	45,182	0.00%
2021/12/23	37	245.49	43.2	248.16	243.00	-6.2	45,107	-0.01%
2021/12/22	92.1	243.77	99	240.96	243.00	-6.9	44,945	-0.02%
2021/12/21	35	226.80	45	230.10	238.50	-10	44,416	-0.02%
2021/12/20	40.1	228.75	51	225.72	217.00	-10.9	43,896	-0.02%
2021/12/17	86	222.85	69	222.96	225.50	17	43,928	0.04%
2021/12/16	35	207.39	23.1	211.29	217.50	11.9	42,868	0.03%
2021/12/15	20	189.50	31.4	189.89	198.00	-11.4	42,239	-0.03%
2021/12/14	16.1	190.05	16.1	186.01	180.00	0	42,330	0.00%
2021/12/13	13	193.08	38	193.75	194.00	-25	43,128	-0.06%
2021/12/10	24	189.23	7	188.93	187.50	17	43,465	0.04%
2021/12/09	22	194.82	8	190.81	188.50	14	44,281	0.03%
2021/12/08	20.1	187.53	52	187.20	194.50	-31.9	44,790	-0.07%
2021/12/07	28	177.30	20	177.98	177.00	8	44,992	0.02%
2021/12/06	24.1	180.11	7	179.43	178.50	17.1	45,320	0.04%
2021/12/03	34	189.71	38.1	191.01	190.00	-4.1	45,555	-0.01%
2021/12/02	16	185.88	15	184.50	184.50	1	45,714	0.00%
2021/12/01	9	183.39	8	185.31	187.00	1	45,984	0.00%
2021/11/30	218.1	188.49	16	187.97	186.00	202.1	46,512	0.43%	大買/鉅額交易
2021/11/29	16	177.19	43	180.55	183.00	-27	47,677	-0.06%
2021/11/26	19	178.24	17	179.03	182.00	2	48,042	0.00%
2021/11/25	12	179.42	163	179.66	176.50	-151	47,917	-0.32%	大賣/鉅額交易
2021/11/24	16	180.00	153	178.16	179.00	-137	47,883	-0.29%	大賣/鉅額交易
2021/11/23	14	183.25	7.1	184.13	184.50	6.9	48,613	0.01%
2021/11/22	12	188.83	8	188.88	190.00	4	48,686	0.01%
2021/11/19	16	193.31	12	189.63	190.50	4	48,565	0.01%
2021/11/18	14.1	199.50	9	199.56	196.00	5.1	48,409	0.01%
2021/11/17	110	199.40	25.2	203.94	206.00	84.8	48,307	0.18%	大買/
2021/11/16	29.2	200.47	22.1	199.11	193.50	7.1	47,897	0.01%
2021/11/15	13	195.65	30.1	195.75	198.50	-17.1	47,378	-0.04%
2021/11/12	43.2	197.50	37.1	193.80	189.00	6.1	47,110	0.01%
2021/11/11	32.1	192.04	36	190.28	191.00	-3.9	46,520	-0.01%
2021/11/10	52	183.23	59	186.82	194.00	-7	46,153	-0.02%
2021/11/09	31	184.95	28.1	185.30	181.00	2.9	45,662	0.01%
2021/11/08	53	186.48	48.5	182.98	181.00	4.5	45,141	0.01%
2021/11/05	45.7	185.82	74.1	187.35	197.00	-28.4	44,724	-0.06%
2021/11/04	51.2	194.90	64	195.41	190.50	-12.9	44,059	-0.03%
2021/11/03	142	194.81	115.1	198.08	193.50	26.9	43,471	0.06%	大買/大賣/
2021/11/02	48	207.02	62	205.09	205.50	-14	43,072	-0.03%
2021/11/01	80	212.24	118	208.91	210.00	-38	42,405	-0.09%	大賣/
2021/10/29	275.2	210.29	145	204.05	201.00	130.2	41,622	0.31%	大買/大賣/鉅額交易
2021/10/28	78	191.08	91.1	193.23	196.50	-13.1	40,311	-0.03%
2021/10/27	100.2	171.71	190	171.98	179.00	-89.8	39,421	-0.23%	大賣/
2021/10/26	172	171.07	71.1	172.97	163.00	100.9	38,611	0.26%	大買/
2021/10/25	196	171.07	194	171.31	176.00	2	37,727	0.01%	大買/大賣/
2021/10/22	60	157.58	105.9	160.85	166.50	-45.9	36,525	-0.13%	大賣/
2021/10/21	305	154.78	64	153.54	151.50	241	35,522	0.68%	大買/鉅額交易
2021/10/20	148	150.09	101	150.35	153.50	47	34,614	0.14%	大買/大賣/
2021/10/19	131.1	147.73	227	147.82	147.50	-95.9	33,683	-0.28%	大買/大賣/
2021/10/18	171	142.76	109	140.82	141.00	62	32,110	0.19%	大買/大賣/
2021/10/15	177	135.69	116.6	134.21	143.00	60.4	31,001	0.19%	大買/大賣/
2021/10/14	36	132.17	80.1	130.66	130.00	-44.1	29,551	-0.15%
2021/10/13	98	134.57	111	133.43	131.50	-13	28,779	-0.05%	大賣/
2021/10/12	84	131.03	87	130.17	133.00	-3	27,418	-0.01%
2021/10/08	33	125.91	21.3	127.51	130.00	11.7	25,623	0.05%
2021/10/07	46	114.92	40	116.00	118.50	6	25,160	0.02%
2021/10/06	17	109.79	12	110.04	108.00	5	25,003	0.02%
2021/10/05	41	106.87	53	108.36	112.00	-12	25,354	-0.05%
2021/10/04	37	110.51	46.1	110.82	109.00	-9.1	25,273	-0.04%
2021/10/01	31	110.23	43	107.60	107.50	-12	25,585	-0.05%
2021/09/30	43	116.14	40	115.00	115.00	3	25,583	0.01%
2021/09/29	82	115.35	84	114.73	115.00	-2	25,693	-0.01%
2021/09/28	114	118.05	121	117.36	120.50	-7	25,254	-0.03%	大買/大賣/
2021/09/27	74	118.40	58	118.20	114.50	16	24,602	0.07%
2021/09/24	53	118.79	80.5	118.68	118.00	-27.5	24,250	-0.11%
2021/09/23	75.2	113.46	47	112.57	115.50	28.2	23,388	0.12%
2021/09/22	11	108.50	14	109.21	106.00	-3	23,034	-0.01%
2021/09/17	27	112.22	53.1	112.44	114.00	-26.1	22,693	-0.12%
2021/09/16	127	114.86	76.3	115.57	112.50	50.7	22,132	0.23%	大買/
2021/09/15	68.1	112.35	99	111.76	111.50	-30.9	21,085	-0.15%
2021/09/14	90	111.30	67	110.87	115.00	23	20,608	0.11%
2021/09/13	74.2	111.27	115	111.01	109.00	-40.8	19,661	-0.21%	大賣/
2021/09/10	379	108.14	40	108.66	110.50	339	18,802	1.80%	大買/鉅額交易
2021/09/09	32	100.53	28	100.49	100.50	4	18,216	0.02%
2021/09/08	15	96.59	28	98.48	93.40	-13	17,894	-0.07%
2021/09/07	35	100.60	29	101.58	98.30	6	17,543	0.03%
2021/09/06	21	111.64	46	111.54	109.00	-25	17,535	-0.14%
2021/09/03	73.3	110.89	46	111.24	110.00	27.3	17,809	0.15%
2021/09/02	108	110.92	82.3	111.55	109.00	25.7	17,265	0.15%	大買/
2021/09/01	38	105.96	39	104.86	109.00	-1	15,914	-0.01%
2021/08/31	28	99.70	9	99.08	99.20	19	15,298	0.12%
2021/08/30	12	103.63	13	103.38	103.00	-1	15,046	-0.01%
2021/08/27	64	106.53	39	104.94	103.50	25	15,000	0.17%
2021/08/26	1	97.50	32	103.89	104.00	-31	14,197	-0.22%
2021/08/25	22	95.03	14	95.32	94.80	8	14,015	0.06%
2021/08/24	36	97.34	22.5	94.92	94.30	13.5	14,283	0.09%
2021/08/23	19	94.67	3	95.07	94.40	16	14,264	0.11%
2021/08/20	15	90.69	3	90.10	90.90	12	14,185	0.08%
2021/08/19	6	89.88	9	88.54	86.20	-3	14,118	-0.02%
2021/08/18	4	86.95	4	88.25	89.80	0	14,353	0.00%
2021/08/17	15	89.85	16	91.78	86.70	-1	14,560	-0.01%
2021/08/16	5	92.68	4	90.85	92.40	1	14,540	0.01%
2021/08/13	1	94.00	1	96.50	92.10	0	14,543	0.00%
2021/08/12	2.3	96.42	7	97.30	95.40	-4.7	14,571	-0.03%
2021/08/11	4.5	96.63	3	99.00	97.10	1.5	14,663	0.01%
2021/08/10	1	99.50	2	98.50	97.30	-1	14,664	-0.01%
2021/08/09	1	100.00	0	0.00	98.80	1	14,657	0.01%
2021/08/06	11	99.09	11	99.00	99.30	0	14,668	0.00%
2021/08/05	6	106.25	2	107.75	106.00	4	14,479	0.03%
2021/08/04	13.3	110.20	3	109.33	108.50	10.3	14,651	0.07%
2021/08/03	4	111.13	6	110.75	114.50	-2	14,710	-0.01%
2021/08/02	4	111.13	2	110.25	112.00	2	14,752	0.01%
2021/07/30	4	114.50	11.3	109.66	112.50	-7.3	14,891	-0.05%
2021/07/29	0.3	103.50	14	108.29	108.00	-13.7	14,903	-0.09%
2021/07/28	7	106.71	1	105.00	105.00	6	15,093	0.04%
2021/07/27	9	117.89	1	118.00	116.50	8	15,783	0.05%
2021/07/26	3	116.83	7	120.71	121.50	-4	16,255	-0.02%
2021/07/23	16	112.81	1	113.00	112.50	15	17,371	0.09%
2021/07/22	2	119.50	9.1	119.89	118.50	-7.1	18,178	-0.04%
2021/07/21	1	108.50	4	109.25	110.00	-3	18,336	-0.02%
2021/07/20	13	112.31	1	110.01	111.50	12	18,661	0.06%
2021/07/19	1	111.00	5.1	116.62	118.00	-4.1	18,678	-0.02%
2021/07/16	3	109.33	2	108.00	109.00	1	18,767	0.01%
2021/07/15	3	108.50	3	108.50	109.00	0	18,898	0.00%
2021/07/14	2	113.25	1	113.50	114.00	1	18,999	0.01%
2021/07/13	12	113.00	128.1	113.94	111.00	-116.1	18,915	-0.61%	大賣/鉅額交易
2021/07/12	24	110.85	29	110.17	110.50	-5	18,689	-0.03%
2021/07/09	23	104.53	12.1	103.74	106.50	10.9	18,206	0.06%
2021/07/08	30.1	94.44	58.2	94.69	97.10	-28.1	18,020	-0.16%
2021/07/07	10	91.80	16.3	89.26	91.80	-6.3	17,495	-0.04%
2021/07/06	31.1	84.36	14.2	83.90	83.50	16.9	17,327	0.10%
2021/07/05	82	80.67	43.6	85.13	85.40	38.4	17,067	0.23%
2021/07/02	3	77.30	16	76.58	77.70	-13	16,992	-0.08%
2021/07/01	7	74.86	33	74.53	74.00	-26	17,167	-0.15%
2021/06/30	2.1	75.62	3	75.97	76.10	-0.9	17,153	-0.01%
2021/06/29	96	77.22	22	77.64	75.50	74	17,130	0.43%
2021/06/28	3	75.47	12.3	76.27	76.30	-9.3	16,934	-0.05%
2021/06/25	8	76.28	9	76.92	75.60	-1	16,899	-0.01%
2021/06/24	9	76.88	17	77.49	76.70	-8	16,852	-0.05%
2021/06/23	24	76.67	33	77.12	76.70	-9	16,816	-0.05%
2021/06/22	9	75.30	4	75.83	74.80	5	16,677	0.03%
2021/06/21	9	75.24	4	75.38	75.20	5	16,606	0.03%
2021/06/18	15	77.69	11	77.75	76.30	4	16,489	0.02%
2021/06/17	16	76.96	29	76.65	77.60	-13	16,286	-0.08%
2021/06/16	21	76.28	11	75.67	75.10	10	16,105	0.06%
2021/06/15	25	77.19	10	77.84	78.10	15	15,932	0.09%
2021/06/11	7	77.14	51.1	76.73	78.10	-44.1	15,368	-0.29%
2021/06/10	1	71.60	44	71.65	71.00	-43	14,589	-0.29%
2021/06/09	9	70.12	7	71.37	69.80	2	14,417	0.01%
2021/06/08	7	71.20	21.3	71.01	71.40	-14.3	14,302	-0.10%
2021/06/07	4	71.03	18	70.69	71.10	-14	14,221	-0.10%
2021/06/04	29	70.69	24	70.67	69.10	5	14,091	0.04%
2021/06/03	9	70.61	23	70.79	70.80	-14	13,914	-0.10%
2021/06/02	8	69.30	4	69.87	69.00	4	13,719	0.03%
2021/06/01	57	69.44	86.2	69.99	69.40	-29.2	13,598	-0.21%
2021/05/31	32	67.68	12.1	68.21	68.40	19.9	13,283	0.15%
2021/05/28	31	67.87	22	67.72	67.50	9	13,129	0.07%
2021/05/27	19	66.66	7	65.69	65.60	12	13,009	0.09%
2021/05/26	22	66.79	5	67.90	66.30	17	12,918	0.13%
2021/05/25	2	66.00	36	66.23	67.50	-34	12,631	-0.27%
2021/05/24	3	60.90	4	61.55	61.40	-1	12,312	-0.01%
2021/05/21	3	60.63	4	60.90	59.80	-1	12,295	-0.01%
2021/05/20	14	59.03	6	60.30	58.80	8	12,298	0.07%
2021/05/19	2	59.00	16	59.47	58.20	-14	12,244	-0.11%
2021/05/18	20	56.33	9	57.72	58.50	11	12,109	0.09%
2021/05/17	9	53.72	3	55.87	53.20	6	12,039	0.05%
2021/05/14	8	59.04	0	0.00	57.60	8	11,963	0.07%
2021/05/13	13	60.42	12	61.08	59.50	1	11,838	0.01%
2021/05/12	8.3	59.89	8	61.46	59.40	0.3	11,728	0.00%
2021/05/11	1.1	62.48	4	62.80	63.30	-2.9	11,444	-0.03%
2021/05/10	11	66.75	10	67.11	66.90	1	11,262	0.01%
2021/05/07	5.7	69.47	7	69.46	68.00	-1.3	11,214	-0.01%
2021/05/06	9	67.89	9	66.63	67.00	0	11,047	0.00%
2021/05/05	19	68.22	12	69.78	66.50	7	10,896	0.06%
2021/05/04	9	70.60	12.5	71.19	73.80	-3.5	10,606	-0.03%
2021/05/03	6	72.18	23	71.17	69.80	-17	10,416	-0.16%
2021/04/29	11	72.74	34	73.97	74.50	-23	10,415	-0.22%
2021/04/28	13	65.38	43	65.46	67.80	-30	9,319	-0.32%
2021/04/27	34	61.05	20	61.48	61.70	14	8,510	0.16%
2021/04/26	15	60.61	26	61.17	62.60	-11	8,303	-0.13%
2021/04/23	1	58.10	10.4	57.88	58.80	-9.4	7,967	-0.12%
2021/04/22	6	57.70	44	56.22	56.50	-38	8,021	-0.47%
2021/04/21	12	59.48	1	59.60	58.70	11	7,949	0.14%
2021/04/20	2	59.25	13	60.35	61.00	-11	7,961	-0.14%
2021/04/19	8	60.20	6	59.85	59.00	2	7,977	0.03%
2021/04/16	5	58.70	6.6	59.47	59.50	-1.6	7,882	-0.02%
2021/04/15	7	57.66	9	58.46	59.30	-2	7,719	-0.03%
2021/04/14	32	57.46	9	59.16	56.40	23	7,561	0.30%
2021/04/13	12	58.16	10.1	58.80	57.90	1.9	7,244	0.03%
2021/04/12	22	57.77	14	58.23	56.90	8	6,962	0.11%
2021/04/09	17.5	58.59	19	58.92	57.50	-1.5	6,837	-0.02%
2021/04/08	7	56.40	1	57.20	57.20	6	6,536	0.09%
2021/04/07	1.1	54.69	31	56.27	57.40	-29.9	6,373	-0.47%
2021/04/06	10	53.60	2	53.55	53.40	8	6,225	0.13%
2021/04/01	1	53.00	3	52.73	53.00	-2	6,271	-0.03%
2021/03/30	0	0.00	4	52.30	52.40	-4	6,224	-0.06%
2021/03/29	1	51.80	0	0.00	51.90	1	6,285	0.02%
2021/03/26	1	51.80	3	51.83	52.10	-2	6,383	-0.03%
2021/03/25	1	50.60	20	50.80	50.40	-19	6,379	-0.30%
2021/03/23	1	51.10	1	51.70	51.10	0	6,429	0.00%
2021/03/19	2	50.70	0	0.00	51.00	2	6,639	0.03%
2021/03/18	2	52.25	0	0.00	51.90	2	6,650	0.03%
2021/03/17	2	51.90	2	52.20	51.90	0	6,711	0.00%
2021/03/16	1	52.20	2	52.20	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	1	51.70	51.60	-1	6,891	-0.01%
2021/03/11	0	0.00	3	51.03	51.00	-3	7,576	-0.04%
2021/03/10	1	49.90	12	49.90	50.10	-11	8,052	-0.14%
2021/03/09	4	49.20	4	49.15	49.50	0	8,093	0.00%
2021/03/08	2	50.13	1	50.00	49.95	1	8,096	0.01%
2021/03/05	5	50.02	1	50.00	49.95	4	8,098	0.05%
2021/03/04	6	51.02	0	0.00	50.90	6	8,126	0.07%
2021/03/03	2	51.35	0	0.00	51.90	2	8,098	0.02%
2021/03/02	15	52.54	1	53.10	52.10	14	8,061	0.17%
2021/02/26	8	53.11	3	53.67	53.00	5	8,057	0.06%
2021/02/25	4	53.60	0	0.00	53.40	4	8,060	0.05%
2021/02/24	7	54.54	9	54.36	53.90	-2	8,146	-0.02%
2021/02/23	9	55.41	1	55.20	55.40	8	8,135	0.10%
2021/02/22	36	56.22	11	57.12	57.30	25	8,151	0.31%
2021/02/19	12	54.25	11	55.46	55.90	1	8,006	0.01%
2021/02/18	1	52.80	4	53.70	54.00	-3	7,934	-0.04%
2021/02/17	3	53.20	5	53.56	53.20	-2	7,932	-0.03%
2021/02/05	4	51.98	0	0.00	51.80	4	7,883	0.05%
2021/02/04	2	52.45	0	0.00	52.20	2	7,859	0.03%
2021/02/03	5	53.26	5	53.26	53.30	0	7,823	0.00%
2021/02/02	1	51.70	1	53.00	52.90	0	7,771	0.00%
2021/02/01	3	51.43	3	51.53	51.40	0	7,737	0.00%
2021/01/29	7	53.70	4	54.80	52.20	3	7,685	0.04%
2021/01/28	3	52.97	5	53.64	53.40	-2	7,537	-0.03%
2021/01/27	15	52.93	4	52.43	52.50	11	7,391	0.15%
2021/01/26	17	52.24	5	52.54	51.10	12	7,215	0.17%
2021/01/25	32	56.53	5	55.06	54.10	27	7,011	0.39%
2021/01/22	1	54.90	56.2	55.96	57.90	-55.2	6,417	-0.86%
2021/01/21	3	52.30	6	52.82	52.70	-3	5,889	-0.05%
2021/01/20	2	51.85	7	51.63	51.00	-5	5,790	-0.09%
2021/01/19	11	53.04	5	53.32	53.00	6	5,727	0.10%
2021/01/18	2	51.90	0	0.00	52.40	2	5,755	0.03%
2021/01/15	16	53.30	43	53.68	53.40	-27	5,758	-0.47%
2021/01/14	45	53.12	5	53.58	54.00	40	5,626	0.71%
2021/01/13	46	53.20	13	53.29	54.00	33	5,539	0.60%
2021/01/12	15	51.73	10	52.19	52.00	5	5,405	0.09%
2021/01/11	1.2	50.00	5.1	51.16	51.60	-3.9	5,245	-0.07%
2021/01/08	8	48.96	0	0.00	48.75	8	5,169	0.15%
2021/01/07	1	49.95	0	0.00	49.75	1	5,113	0.02%
2021/01/06	8	50.07	0	0.00	49.30	8	5,073	0.16%
2021/01/05	3	51.40	0	0.00	51.50	3	4,950	0.06%
2021/01/04	2	50.65	4	51.50	52.20	-2	4,891	-0.04%
2020/12/31	6	51.12	0	0.00	50.90	6	4,803	0.12%
2020/12/30	4	51.48	0	0.00	51.50	4	4,777	0.08%
2020/12/29	12	52.11	11	52.59	51.90	1	4,740	0.02%
2020/12/28	11	50.61	3	51.53	51.80	8	4,581	0.17%
2020/12/25	6	50.68	0	0.00	50.70	6	4,467	0.13%
2020/12/24	2	51.00	0	0.00	51.00	2	4,432	0.05%
2020/12/22	4	49.60	6	51.18	49.65	-2	4,331	-0.05%
2020/12/21	5	48.84	2	49.18	49.20	3	4,222	0.07%
2020/12/18	2	50.03	0	0.00	49.95	2	4,176	0.05%
2020/12/17	5	49.85	0	0.00	49.80	5	4,147	0.12%
2020/12/16	5	50.56	3	50.87	50.50	2	4,107	0.05%
2020/12/15	16	50.87	8	52.11	50.40	8	4,083	0.20%
2020/12/14	2	49.75	4	50.58	50.50	-2	3,880	-0.05%
2020/12/11	3	50.00	2	50.93	49.50	1	3,852	0.03%
2020/12/10	10	50.68	1	51.00	50.70	9	3,835	0.23%
2020/12/09	17	51.59	6	51.52	51.70	11	3,743	0.29%
2020/12/08	10	53.20	5	53.88	52.70	5	3,599	0.14%
2020/12/07	49	55.07	59	55.65	55.40	-10	3,438	-0.29%
2020/12/04	16	50.63	62	52.28	53.40	-46	2,870	-1.60%
2020/12/03	2	48.65	9	49.31	48.55	-7	2,374	-0.29%
2020/12/02	1	48.50	3	48.67	48.50	-2	2,332	-0.09%
2020/12/01	0	0.00	1	48.05	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	5	48.10	47.95	-5	2,292	-0.22%
2020/11/27	0	0.00	1	47.40	47.05	-1	2,241	-0.04%
2020/11/26	1	46.50	0	0.00	46.60	1	2,249	0.04%
2020/11/25	2	46.30	0	0.00	46.05	2	2,250	0.09%
2020/11/24	1	47.00	1	47.05	47.00	0	2,210	0.00%
2020/11/23	6	46.68	19	47.51	47.65	-13	2,171	-0.60%
2020/11/20	2	44.40	4	45.83	46.05	-2	2,028	-0.10%
2020/11/19	7	45.98	6	46.43	45.35	1	1,985	0.05%
2020/11/18	0	0.00	2	45.35	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	2	45.68	45.35	-2	1,872	-0.11%
2020/11/16	3	44.90	3	45.45	45.15	0	1,890	0.00%
2020/11/13	0	0.00	3	44.33	44.35	-3	1,879	-0.16%
2020/11/12	0	0.00	1	44.05	43.80	-1	1,883	-0.05%
2020/11/11	1	43.55	1	43.85	43.70	0	1,877	0.00%
2020/11/10	0	0.00	6	44.13	43.85	-6	1,890	-0.32%
2020/11/09	0	0.00	1	43.60	43.60	-1	1,877	-0.05%
2020/11/06	2	42.58	1	42.90	42.50	1	1,872	0.05%
2020/11/05	1	42.00	1	42.40	42.30	0	1,880	0.00%
2020/11/03	1	41.20	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/30	3	41.68	0	0.00	41.65	3	2,050	0.15%
2020/10/29	2	41.50	0	0.00	42.00	2	2,087	0.10%
2020/10/28	3	42.80	0	0.00	42.80	3	2,080	0.14%
2020/10/27	0	0.00	1	43.50	43.40	-1	2,133	-0.05%
2020/10/26	5	43.18	1	44.60	43.35	4	2,166	0.18%
2020/10/23	1	43.05	9	44.01	44.10	-8	2,143	-0.37%
2020/10/22	1	42.90	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0	0.00	1	43.75	43.05	-1	2,425	-0.04%
2020/10/20	7	43.21	1	44.10	43.05	6	2,688	0.22%
2020/10/19	0	0.00	4	43.85	44.15	-4	2,701	-0.15%
2020/10/16	3	42.73	0	0.00	42.25	3	2,745	0.11%
2020/10/15	1	43.15	0	0.00	43.10	1	2,879	0.03%
2020/10/14	2	43.45	0	0.00	43.35	2	2,935	0.07%
2020/10/13	4	43.24	0	0.00	43.25	4	2,988	0.13%
2020/10/08	2	44.48	0	0.00	44.20	2	3,078	0.06%
2020/10/07	0	0.00	1	45.00	44.95	-1	3,109	-0.03%
2020/10/06	0	0.00	2	44.70	44.50	-2	3,167	-0.06%
2020/09/30	1	43.00	1	43.85	43.85	0	3,455	0.00%
2020/09/29	0	0.00	2	43.53	43.35	-2	3,702	-0.05%
2020/09/28	2	43.75	4	43.04	44.05	-2	3,909	-0.05%
2020/09/25	10	42.32	0	0.00	42.00	10	4,182	0.24%
2020/09/24	2	43.60	0	0.00	43.00	2	4,699	0.04%
2020/09/23	0	0.00	2	44.98	44.65	-2	5,018	-0.04%
2020/09/22	2	43.80	0	0.00	44.30	2	5,186	0.04%
2020/09/21	1	45.00	0	0.00	44.90	1	5,464	0.02%
2020/09/17	0	0.00	1	45.40	45.40	-1	6,221	-0.02%
2020/09/15	12	45.49	6	45.54	45.40	6	6,368	0.09%
2020/09/14	0	0.00	1	43.25	44.00	-1	6,492	-0.02%
2020/09/11	1	43.05	0	0.00	42.90	1	6,519	0.02%
2020/09/10	0	0.00	0	43.60	43.35	0	6,535	0.00%
2020/09/08	1	43.95	0	0.00	43.85	1	6,580	0.02%
2020/09/07	0	0.00	4	43.95	43.55	-4	6,638	-0.06%
2020/09/04	3	43.60	0	0.00	43.95	3	6,670	0.04%
2020/09/03	1	44.45	0	0.00	44.40	1	6,680	0.01%
2020/09/02	0	0.00	1	45.05	45.10	-1	6,696	-0.01%
2020/09/01	1	43.60	5	44.50	44.95	-4	6,706	-0.06%
2020/08/31	2	43.43	2	44.35	43.40	0	6,698	0.00%
2020/08/28	2	43.65	0	0.00	43.95	2	6,715	0.03%
2020/08/27	3	44.53	1	45.20	44.20	2	6,759	0.03%
2020/08/26	0	0.00	1	44.30	44.50	-1	6,789	-0.01%
2020/08/25	1	44.05	2	44.00	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	10	43.42	43.40	-10	6,875	-0.15%
2020/08/21	2	43.00	0	0.00	43.50	2	6,903	0.03%
2020/08/20	7	43.26	1	42.00	42.40	6	6,915	0.09%
2020/08/19	4	45.30	1	45.10	45.20	3	6,871	0.04%
2020/08/13	2	46.30	0	0.00	46.25	2	6,979	0.03%
2020/08/12	5	46.74	0	0.00	46.60	5	6,993	0.07%
2020/08/11	3	47.43	2	47.90	47.30	1	6,969	0.01%
2020/08/10	17	47.41	0	0.00	47.25	17	6,966	0.24%
2020/08/07	1	48.30	2	48.35	48.45	-1	6,937	-0.01%
2020/08/06	4	47.81	0	0.00	47.70	4	6,923	0.06%
2020/08/05	0	0.00	2	48.50	48.60	-2	6,887	-0.03%
2020/08/04	1	47.35	2	47.85	47.80	-1	6,835	-0.01%
2020/08/03	7	47.26	0	0.00	47.10	7	6,806	0.10%
2020/07/31	4	46.86	0	0.00	47.05	4	6,820	0.06%
2020/07/30	0	0.00	1	47.60	47.80	-1	6,752	-0.01%
2020/07/29	3	46.33	7	46.58	46.95	-4	6,725	-0.06%
2020/07/28	10	47.74	50	46.32	46.20	-40	6,658	-0.60%
2020/07/27	16	50.50	15	49.93	49.15	1	6,524	0.02%
2020/07/24	32	52.92	37	54.18	52.10	-5	6,354	-0.08%
2020/07/23	0	0.00	1	53.20	52.90	-1	6,085	-0.02%
2020/07/22	1	51.90	0	0.00	52.50	1	6,034	0.02%
2020/07/21	9	52.44	20	52.46	53.00	-11	6,100	-0.18%
2020/07/17	5	49.80	2	49.10	48.95	3	6,066	0.05%
2020/07/15	5	51.38	3	51.30	50.10	2	6,025	0.03%
2020/07/14	3	51.47	4	50.93	51.00	-1	6,004	-0.02%
2020/07/13	5	51.12	2	51.15	51.60	3	5,971	0.05%
2020/07/10	8	50.80	16	52.21	50.80	-8	5,933	-0.13%
2020/07/09	5	52.68	3	53.37	52.60	2	5,837	0.03%
2020/07/08	5	52.98	113	51.89	54.00	-108	5,663	-1.91%	大賣/鉅額交易
2020/07/07	117	53.13	2	52.65	51.50	115	5,429	2.12%	大買/鉅額交易
2020/07/06	6	54.40	5	53.84	54.00	1	5,261	0.02%
2020/07/03	54	53.66	23	54.00	52.80	31	5,033	0.62%
2020/07/02	10	50.28	36	50.33	51.30	-26	4,544	-0.57%
2020/07/01	7	47.07	19	47.09	47.75	-12	4,233	-0.28%
2020/06/30	13	47.54	5	47.68	46.40	8	4,065	0.20%
2020/06/29	34	45.79	44	46.39	46.50	-10	3,795	-0.26%
2020/06/24	5	44.53	11	45.69	44.80	-6	3,484	-0.17%
2020/06/23	8	42.99	7	43.21	43.35	1	3,083	0.03%
2020/06/22	1	42.50	1	42.60	42.70	0	2,987	0.00%
2020/06/19	1	42.20	0	0.00	41.00	1	2,984	0.03%
2020/06/17	2	41.68	0	0.00	41.70	2	2,797	0.07%
2020/06/16	2	41.90	1	41.90	41.90	1	2,819	0.04%
2020/06/15	14	41.96	2	41.80	41.45	12	2,862	0.42%
2020/06/12	7	41.10	1	41.05	41.65	6	2,889	0.21%
2020/06/11	2	43.50	2	43.50	42.80	0	2,908	0.00%
2020/06/10	3	44.30	0	0.00	44.20	3	2,951	0.10%
2020/06/09	5	44.44	0	0.00	44.35	5	2,993	0.17%
2020/06/08	1	44.90	0	0.00	44.90	1	3,017	0.03%
2020/06/05	1	44.90	0	0.00	44.90	1	2,992	0.03%
2020/06/04	0	0.00	40	44.87	45.00	-40	3,007	-1.33%
2020/06/03	2	44.43	1	44.30	45.05	1	3,010	0.03%
2020/06/02	7	44.61	0	0.00	44.40	7	2,974	0.24%
2020/06/01	18.7	44.89	15	45.06	45.10	3.7	2,948	0.13%
2020/05/29	0	0.00	1	44.40	43.60	-1	2,905	-0.03%
2020/05/28	1	43.45	2	44.15	43.35	-1	2,887	-0.03%
2020/05/27	0.3	43.85	4	44.01	43.85	-3.7	2,902	-0.13%
2020/05/26	4	43.58	0	0.00	43.20	4	2,910	0.14%
2020/05/25	1	43.35	0	0.00	43.70	1	2,915	0.03%
2020/05/22	54	44.61	10	44.18	43.60	44	2,934	1.50%
2020/05/21	12	43.68	27	43.82	43.95	-15	2,875	-0.52%
2020/05/20	0	0.00	9	42.30	42.30	-9	2,828	-0.32%
2020/05/19	1	41.50	3	41.55	41.95	-2	2,832	-0.07%
2020/05/18	1	40.60	0	0.00	40.50	1	2,819	0.04%
2020/05/15	4	41.80	1	42.20	41.35	3	2,838	0.11%
2020/05/14	2	43.00	5	42.70	42.10	-3	2,851	-0.11%
2020/05/13	1	43.75	1	43.60	43.70	0	2,869	0.00%
2020/05/12	4	42.94	0	0.00	42.40	4	2,915	0.14%
2020/05/11	1	43.25	3	43.47	43.35	-2	2,927	-0.07%
2020/05/07	0	0.00	7	43.69	43.55	-7	2,940	-0.24%
2020/05/06	10	42.90	0	0.00	42.60	10	2,932	0.34%
2020/05/05	1	42.65	7	42.51	42.80	-6	2,964	-0.20%
2020/05/04	2	42.55	1	42.70	42.60	1	2,988	0.03%
2020/04/30	0	0.00	1	43.30	43.35	-1	3,014	-0.03%
2020/04/29	2	42.90	5	43.15	43.20	-3	3,039	-0.10%
2020/04/28	1	42.45	1	42.95	42.95	0	3,127	0.00%
2020/04/27	14	42.94	0	0.00	42.80	14	3,171	0.44%
2020/04/24	5	43.11	0	0.00	42.55	5	3,160	0.16%
2020/04/23	3	44.82	40	45.12	45.30	-37	3,036	-1.22%
2020/04/22	10	42.02	2	42.63	42.65	8	2,927	0.27%
2020/04/21	30	42.71	14	43.16	41.80	16	2,950	0.54%
2020/04/20	11	42.43	8	42.63	43.00	3	3,053	0.10%
2020/04/17	1	42.00	23	42.61	42.05	-22	3,103	-0.71%
2020/04/16	28	42.08	2	42.15	41.60	26	3,147	0.83%
2020/04/15	27	41.17	8	41.68	41.80	19	3,291	0.58%
2020/04/14	14	40.78	0	0.00	41.00	14	3,368	0.42%
2020/04/09	1	41.25	2	41.18	40.35	-1	3,753	-0.03%
2020/04/08	0	0.00	27	40.45	41.20	-27	3,905	-0.69%
2020/04/07	0	0.00	5	38.82	38.80	-5	3,875	-0.13%
2020/04/06	2	37.15	6	37.04	37.45	-4	3,842	-0.10%
2020/04/01	2	36.50	4	36.51	36.65	-2	3,824	-0.05%
2020/03/31	1	37.45	2	36.78	36.30	-1	3,870	-0.03%
2020/03/30	0	0.00	5	35.55	36.70	-5	3,875	-0.13%
2020/03/27	22	36.93	3	37.52	36.20	19	3,858	0.49%
2020/03/26	0	0.00	10	36.48	36.50	-10	3,829	-0.26%
2020/03/25	26	35.98	20	36.77	36.40	6	3,837	0.16%
2020/03/24	1	33.55	4	34.05	34.10	-3	3,804	-0.08%
2020/03/20	2	30.63	4	31.89	32.05	-2	3,796	-0.05%
2020/03/19	42	30.52	92	29.15	29.15	-50	3,801	-1.32%
2020/03/18	58	33.64	4	32.35	32.35	54	3,768	1.43%
2020/03/17	2	32.05	0	0.00	32.95	2	3,806	0.05%
2020/03/16	3	33.57	0	0.00	32.70	3	3,763	0.08%
2020/03/13	3	34.55	6	34.55	34.55	-3	3,676	-0.08%
2020/03/12	19	39.97	25	39.42	38.35	-6	3,623	-0.17%
2020/03/11	1	44.00	0	0.00	42.35	1	3,576	0.03%
2020/03/10	4	42.40	29	42.03	43.80	-25	3,586	-0.70%
2020/03/09	22	43.47	0	0.00	42.80	22	3,570	0.62%
2020/03/06	4	45.19	0	0.00	45.05	4	3,566	0.11%
2020/03/05	10	45.75	0	0.00	45.90	10	3,598	0.28%
2020/03/03	1	45.80	1	45.65	45.55	0	3,623	0.00%
2020/03/02	0	0.00	5	45.40	45.00	-5	3,613	-0.14%
2020/02/27	4	44.98	0	0.00	44.05	4	3,588	0.11%
2020/02/25	2	45.90	17	45.68	46.10	-15	3,569	-0.42%
2020/02/24	5	46.99	0	0.00	46.80	5	3,538	0.14%
2020/02/21	4	47.70	0	0.00	47.65	4	3,525	0.11%
2020/02/20	1	48.00	0	0.00	48.15	1	3,499	0.03%
2020/02/19	5	48.76	0	0.00	48.60	5	3,494	0.14%
2020/02/18	1	48.20	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.60	0	0.00	48.45	1	3,503	0.03%
2020/02/14	5	49.57	0	0.00	49.50	5	3,488	0.14%
2020/02/13	1	49.60	6	50.38	50.00	-5	3,453	-0.14%
2020/02/12	1	49.20	4	48.95	49.25	-3	3,412	-0.09%
2020/02/11	0	0.00	1	47.80	48.05	-1	3,445	-0.03%
2020/02/10	3	46.23	0	0.00	46.65	3	3,439	0.09%
2020/02/07	1	47.50	1	47.10	47.15	0	3,447	0.00%
2020/02/06	1	48.00	2	48.43	48.30	-1	3,450	-0.03%
2020/02/05	5	47.68	3	47.35	47.00	2	3,439	0.06%
2020/02/04	2	47.50	1	47.80	48.00	1	3,428	0.03%
2020/02/03	3	46.53	0	0.00	46.60	3	3,452	0.09%
2020/01/31	5	49.64	32	49.68	49.45	-27	3,488	-0.77%
2020/01/30	13	52.87	5	52.10	52.10	8	3,523	0.23%
2020/01/20	5	58.42	0	0.00	57.80	5	3,613	0.14%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/16	1	59.50	0	0.00	59.10	1	3,717	0.03%
2020/01/14	59	59.77	22	60.44	59.40	37	3,670	1.01%
2020/01/13	0	0.00	4	59.30	59.50	-4	3,550	-0.11%
2020/01/10	5	59.00	5	58.60	58.60	0	3,536	0.00%
2020/01/09	3	57.77	12	58.00	58.30	-9	3,463	-0.26%
2020/01/08	123	56.48	0	0.00	55.70	123	3,326	3.70%	大買/鉅額交易
2020/01/07	3	56.70	1	56.80	56.10	2	3,239	0.06%
2020/01/06	7	56.96	1	57.00	56.60	6	3,189	0.19%
2020/01/03	7	60.56	30	60.71	59.00	-23	3,236	-0.71%
2020/01/02	3	59.00	16	58.63	59.20	-13	3,036	-0.43%
2019/12/30	3	56.60	0	0.00	56.60	3	3,005	0.10%
2019/12/27	5	56.62	9	56.69	56.50	-4	3,048	-0.13%
2019/12/26	16	56.99	3	56.90	56.70	13	3,070	0.42%
2019/12/23	4	55.90	0	0.00	55.40	4	3,116	0.13%
2019/12/19	0	0.00	1	56.90	56.70	-1	3,245	-0.03%
2019/12/18	3	56.47	0	0.00	56.20	3	3,316	0.09%
2019/12/17	0	0.00	1	56.30	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	2	56.10	56.20	-2	4,080	-0.05%
2019/12/13	4	55.13	0	0.00	55.10	4	4,112	0.10%
2019/12/12	1	56.20	6	56.52	55.80	-5	4,110	-0.12%
2019/12/11	5	54.72	1	55.00	55.00	4	4,047	0.10%
2019/12/05	0	0.00	2	54.05	54.20	-2	4,223	-0.05%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.00	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	53.70	1	53.50	53.60	0	4,322	0.00%
2019/11/29	2	55.60	1	56.90	55.50	1	4,310	0.02%
2019/11/28	1	55.70	1	56.50	56.00	0	4,278	0.00%
2019/11/27	0	0.00	1	56.40	56.10	-1	4,348	-0.02%
2019/11/26	0	0.00	1	56.10	56.50	-1	4,448	-0.02%
2019/11/25	4	56.10	0	0.00	55.70	4	4,482	0.09%
2019/11/22	1	55.30	0	0.00	55.00	1	4,476	0.02%
2019/11/15	5	55.16	1	55.60	55.10	4	4,998	0.08%
2019/11/14	1	55.00	0	0.00	54.20	1	5,063	0.02%
2019/11/13	0	0.00	4	55.43	55.40	-4	5,266	-0.08%
2019/11/12	1	54.40	0	0.00	54.90	1	5,298	0.02%
2019/11/11	1	54.50	10	54.50	54.10	-9	5,362	-0.17%
2019/11/08	1	55.60	0	0.00	55.90	1	5,378	0.02%
2019/11/07	3	57.27	0	0.00	57.40	3	5,381	0.06%
2019/11/06	1	58.30	0	0.00	58.20	1	5,429	0.02%
2019/11/05	1	59.00	3	59.10	58.70	-2	5,471	-0.04%
2019/10/31	0	0.00	1	58.70	58.00	-1	5,631	-0.02%
2019/10/30	2	60.25	19	59.95	59.50	-17	5,631	-0.30%
2019/10/29	5	60.00	1	59.40	60.00	4	5,586	0.07%
2019/10/28	20	60.40	14	60.39	60.60	6	5,596	0.11%
2019/10/25	2	58.30	1	59.10	58.50	1	5,523	0.02%
2019/10/24	0	0.00	6	58.57	59.00	-6	5,619	-0.11%
2019/10/22	1	56.70	0	0.00	56.70	1	6,112	0.02%
2019/10/21	1	56.50	0	0.00	56.70	1	6,112	0.02%
2019/10/18	0	0.00	1	56.20	55.60	-1	6,120	-0.02%
2019/10/16	1	55.20	3	55.20	55.20	-2	6,171	-0.03%
2019/10/14	0	0.00	1	56.40	55.80	-1	6,180	-0.02%
2019/10/09	9	55.01	8	56.66	55.20	1	6,182	0.02%
2019/10/08	6	59.33	5	58.10	58.10	1	6,080	0.02%
2019/10/07	5	59.02	0	0.00	58.70	5	6,174	0.08%
2019/10/04	15	59.17	6	59.15	58.20	9	6,210	0.14%
2019/10/03	1	57.30	0	0.00	57.50	1	6,118	0.02%
2019/10/02	2	57.95	7	58.09	58.50	-5	6,113	-0.08%
2019/10/01	2	58.15	0	0.00	58.30	2	6,158	0.03%
2019/09/27	6	57.72	0	0.00	57.80	6	6,240	0.10%
2019/09/26	13	59.29	2	59.30	59.40	11	6,322	0.17%
2019/09/25	7	59.11	3	59.40	59.60	4	6,379	0.06%
2019/09/24	15	60.09	5	60.62	59.20	10	6,395	0.16%
2019/09/23	10	61.26	1	61.00	61.30	9	6,301	0.14%
2019/09/20	42	62.31	12	62.84	60.80	30	6,224	0.48%
2019/09/19	7	60.70	50	60.86	61.60	-43	5,795	-0.74%
2019/09/18	5	57.68	13	57.88	57.50	-8	5,619	-0.14%
2019/09/17	3	57.90	11	57.98	58.20	-8	5,619	-0.14%
2019/09/16	2	57.25	0	0.00	57.60	2	5,640	0.04%
2019/09/12	2	58.65	0	0.00	58.20	2	5,644	0.04%
2019/09/11	0	0.00	40	58.90	58.70	-40	5,630	-0.71%
2019/09/10	4	58.23	0	0.00	58.00	4	5,584	0.07%
2019/09/09	9	58.26	8	59.15	58.00	1	5,544	0.02%
2019/09/06	0	0.00	2	59.00	59.00	-2	5,454	-0.04%
2019/09/05	2	57.90	3	58.00	58.00	-1	5,382	-0.02%
2019/09/04	1	56.50	0	0.00	57.10	1	5,354	0.02%
2019/08/30	2	56.50	10	57.30	56.80	-8	5,419	-0.15%
2019/08/29	5	56.92	10	57.25	57.00	-5	5,340	-0.09%
2019/08/28	4	55.98	3	55.40	55.50	1	5,235	0.02%
2019/08/27	2	54.65	0	0.00	54.30	2	5,189	0.04%
2019/08/26	9	54.47	0	0.00	53.90	9	5,174	0.17%
2019/08/23	2	56.35	1	56.20	56.90	1	5,128	0.02%
2019/08/22	2	57.00	0	0.00	56.40	2	5,109	0.04%
2019/08/21	2	57.75	0	0.00	57.20	2	5,041	0.04%
2019/08/20	9	58.97	39	58.75	58.10	-30	4,947	-0.61%
2019/08/19	12	54.25	7	56.00	56.10	5	4,697	0.11%
2019/08/16	73	55.87	47	56.19	54.10	26	4,616	0.56%
2019/08/14	8	54.10	0	0.00	52.40	8	4,405	0.18%
2019/08/13	7	53.97	0	0.00	53.50	7	4,355	0.16%
2019/08/12	3	55.80	1	55.50	55.30	2	4,337	0.05%
2019/08/08	23	55.71	1	55.20	55.70	22	4,286	0.51%
2019/08/07	1	54.00	10	55.80	54.00	-9	4,232	-0.21%
2019/08/06	33	55.10	0	0.00	55.00	33	4,193	0.79%
2019/08/05	16	57.18	0	0.00	56.60	16	4,101	0.39%
2019/08/02	1	58.40	7	59.09	59.00	-6	4,055	-0.15%
2019/08/01	13	61.67	1	62.10	61.30	12	4,025	0.30%
2019/07/31	0	0.00	3	61.83	62.90	-3	3,997	-0.08%
2019/07/30	1	64.00	15	61.45	60.40	-14	3,974	-0.35%
2019/07/29	3	62.77	3	62.40	63.40	0	3,861	0.00%
2019/07/26	1	63.20	4	62.78	63.50	-3	3,813	-0.08%
2019/07/25	7	62.26	24	62.33	61.50	-17	3,734	-0.46%
2019/07/24	8	58.98	25	59.56	60.70	-17	3,387	-0.50%
2019/07/23	1	55.10	0	0.00	55.20	1	3,258	0.03%
2019/07/22	3	54.10	6	55.25	56.10	-3	3,287	-0.09%
2019/07/19	0	0.00	1	55.10	54.00	-1	3,404	-0.03%
2019/07/18	21	55.45	0	0.00	53.20	21	3,432	0.61%
2019/07/16	1	55.40	1	55.60	55.40	0	3,466	0.00%
2019/07/12	3	56.60	3	56.10	56.40	0	3,660	0.00%
2019/07/11	25	56.37	7.6	57.40	56.80	17.4	3,642	0.48%
2019/07/10	2	54.20	4	55.23	55.30	-2	3,519	-0.06%
2019/07/09	1	52.60	2	53.80	54.00	-1	3,451	-0.03%
2019/07/08	1	53.20	1	53.10	52.20	0	3,411	0.00%
2019/07/04	4	53.48	10	53.27	53.70	-6	3,400	-0.18%
2019/07/03	14	52.84	12	52.15	51.10	2	3,368	0.06%
2019/07/02	0	0.00	9	51.91	52.00	-9	3,268	-0.28%
2019/07/01	4	49.50	25	49.93	50.70	-21	3,203	-0.66%
2019/06/27	2	48.80	2	48.70	48.60	0	3,217	0.00%
2019/06/26	2	48.40	3	48.45	48.45	-1	3,205	-0.03%
2019/06/25	20	49.32	16	49.73	48.35	4	3,182	0.13%
2019/06/24	1	49.55	11	49.64	49.75	-10	3,017	-0.33%
2019/06/21	1	47.85	2	49.08	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/13	2	47.70	0	0.00	47.05	2	3,039	0.07%
2019/06/12	5	48.01	3	47.80	48.00	2	3,022	0.07%
2019/06/11	13	48.48	4	47.41	48.55	9	3,006	0.30%
2019/06/10	0	0.00	2	44.80	44.70	-2	2,927	-0.07%
2019/06/05	1	44.30	0	0.00	44.00	1	2,917	0.03%
2019/06/04	0	0.00	1	44.90	43.70	-1	2,933	-0.03%
2019/06/03	2	44.40	1	44.40	44.45	1	2,948	0.03%
2019/05/31	3	44.23	0	0.00	43.90	3	2,969	0.10%
2019/05/30	1	43.95	1	43.80	44.20	0	2,979	0.00%
2019/05/29	1	43.40	1	43.70	43.50	0	3,005	0.00%
2019/05/28	2	41.75	2	42.50	42.80	0	3,041	0.00%
2019/05/24	1	42.00	0	0.00	41.75	1	3,106	0.03%
2019/05/23	1	42.50	2	42.85	42.35	-1	3,106	-0.03%
2019/05/20	15	45.02	4	44.09	43.90	11	3,605	0.31%
2019/05/17	1	43.90	2	44.00	44.35	-1	3,633	-0.03%
2019/05/16	1	46.90	1	45.90	45.45	0	3,627	0.00%
2019/05/15	3	46.40	1	46.25	46.65	2	3,650	0.05%
2019/05/14	2	45.60	0	0.00	45.50	2	3,673	0.05%
2019/05/10	0	0.00	1	46.70	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	2	47.85	46.65	-2	3,687	-0.05%
2019/05/08	0	0.00	6	48.78	48.60	-6	3,657	-0.16%
2019/05/07	0	0.00	1	50.50	49.60	-1	3,653	-0.03%
2019/05/06	1	49.80	0	0.00	49.95	1	3,669	0.03%
2019/05/03	2	50.70	1	51.40	51.40	1	3,649	0.03%
2019/05/02	6	51.18	3	51.27	50.70	3	3,654	0.08%
2019/04/30	1	50.70	6	49.88	50.90	-5	3,629	-0.14%
2019/04/29	13	50.50	7	50.40	49.55	6	3,696	0.16%
2019/04/26	6	50.10	7	49.87	50.50	-1	3,621	-0.03%
2019/04/25	11	49.95	9	50.36	50.60	2	3,583	0.06%
2019/04/24	6	49.23	2	49.00	48.60	4	3,463	0.12%
2019/04/23	9	48.43	11	47.86	47.85	-2	3,476	-0.06%
2019/04/22	11	49.78	2	49.75	49.05	9	3,485	0.26%
2019/04/19	7	49.18	8	49.24	49.80	-1	3,458	-0.03%
2019/04/18	1	48.35	1	48.15	47.75	0	3,312	0.00%
2019/04/17	1	47.20	7	47.50	47.15	-6	3,229	-0.19%
2019/04/15	3	46.30	5	46.48	47.15	-2	3,240	-0.06%
2019/04/12	11	45.95	1	46.00	45.80	10	3,260	0.31%
2019/04/11	4	47.63	9	47.48	46.65	-5	3,285	-0.15%
2019/04/10	1	46.80	3	47.80	47.40	-2	3,284	-0.06%
2019/04/09	6	47.29	9	47.32	46.70	-3	3,271	-0.09%
2019/04/08	7	46.10	2	46.18	45.85	5	3,231	0.15%
2019/04/03	1	45.70	0	0.00	45.60	1	3,397	0.03%
2019/04/02	1	46.00	9	46.05	45.80	-8	3,448	-0.23%
2019/04/01	3	44.85	0	0.00	44.45	3	3,397	0.09%
2019/03/29	1	44.10	1	44.60	44.55	0	3,373	0.00%
2019/03/28	7	44.28	0	0.00	44.20	7	3,423	0.20%
2019/03/26	0	0.00	11	44.23	44.10	-11	3,439	-0.32%
2019/03/25	1	44.20	0	0.00	44.10	1	3,434	0.03%
2019/03/22	1	46.20	11	45.95	45.80	-10	3,436	-0.29%
2019/03/21	0	0.00	10	46.00	45.80	-10	3,419	-0.29%
2019/03/20	8	46.58	1	46.25	46.25	7	3,405	0.21%
2019/03/19	2	46.45	2	46.45	46.40	0	3,401	0.00%
2019/03/18	0	0.00	8	45.00	44.85	-8	3,357	-0.24%
2019/03/08	2	43.68	0	0.00	43.80	2	3,525	0.06%
2019/03/05	0	0.00	1	45.25	44.85	-1	3,708	-0.03%
2019/03/04	8	44.80	0	0.00	44.90	8	3,854	0.21%
2019/02/27	2	45.93	0	0.00	45.95	2	3,874	0.05%
2019/02/26	16	48.77	26	48.43	48.00	-10	3,834	-0.26%
2019/02/25	0	0.00	2	48.35	47.85	-2	3,907	-0.05%
2019/02/22	1	48.10	6	48.50	48.00	-5	3,955	-0.13%
2019/02/21	14	47.78	2	48.10	48.65	12	4,044	0.30%
2019/02/20	22	50.13	13	49.59	48.30	9	4,041	0.22%
2019/02/19	9	46.38	9	47.58	48.85	0	3,713	0.00%
2019/02/18	1	43.45	2	44.25	44.45	-1	3,564	-0.03%
2019/02/15	3	44.00	3	43.30	43.30	0	3,522	0.00%
2019/02/14	0.6	43.60	1	44.00	43.70	-0.4	3,512	-0.01%
2019/02/13	3	43.15	0	0.00	43.00	3	3,482	0.09%
2019/02/11	2	43.60	0	0.00	43.70	2	3,445	0.06%
2019/01/30	2	42.98	0	0.00	43.00	2	3,451	0.06%
2019/01/28	2	44.60	2	44.53	44.40	0	3,505	0.00%
2019/01/22	2	43.45	3	43.75	43.35	-1	3,669	-0.03%
2019/01/21	4	44.05	4	44.03	44.50	0	3,757	0.00%
2019/01/17	1	42.45	0	0.00	42.25	1	3,816	0.03%
2019/01/16	1	43.75	2	43.28	43.00	-1	3,925	-0.03%
2019/01/15	5	43.47	3	42.95	43.20	2	3,927	0.05%
2019/01/14	0	0.00	1	42.80	43.30	-1	3,847	-0.03%
2019/01/11	1	42.35	0	0.00	41.75	1	3,839	0.03%
2019/01/09	36	41.85	1	42.00	42.00	35	3,830	0.91%
2019/01/08	1	41.60	3	41.20	41.10	-2	3,839	-0.05%
2019/01/04	1	39.20	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	40.60	0	0.00	40.65	2	3,914	0.05%
2019/01/02	1	42.40	2	43.15	42.60	-1	3,940	-0.03%
2018/12/28	0	0.00	1	42.60	42.30	-1	3,955	-0.03%
2018/12/27	1	42.00	9	42.42	41.40	-8	4,015	-0.20%
2018/12/26	12	44.63	2	44.83	41.00	10	4,045	0.25%
2018/12/25	0	0.00	3	42.25	42.25	-3	3,913	-0.08%
2018/12/24	0	0.00	2	40.60	41.20	-2	3,875	-0.05%
2018/12/21	3	39.88	0	0.00	39.10	3	3,897	0.08%
2018/12/14	0	0.00	1	40.45	40.45	-1	4,155	-0.02%
2018/12/12	10	41.70	15	41.54	41.50	-5	4,166	-0.12%
2018/12/11	0	0.00	5	40.20	40.65	-5	4,169	-0.12%
2018/12/10	5	39.12	0	0.00	38.75	5	4,183	0.12%
2018/12/07	25	40.45	1	40.35	39.90	24	4,211	0.57%
2018/12/06	1	39.25	30	39.00	39.50	-29	4,326	-0.67%
2018/12/05	2	40.50	21	40.72	40.85	-19	4,361	-0.44%
2018/12/04	11	42.47	40	42.24	41.80	-29	4,542	-0.64%
2018/12/03	15	41.95	37	41.83	42.00	-22	4,711	-0.47%
2018/11/29	2	41.75	4	41.39	41.00	-2	4,804	-0.04%
2018/11/28	8	39.41	2	39.80	40.15	6	5,009	0.12%
2018/11/27	31	38.30	12	38.31	39.10	19	5,358	0.35%
2018/11/26	21	37.34	2	37.13	37.00	19	5,392	0.35%
2018/11/23	0	0.00	30	35.40	36.00	-30	5,385	-0.56%
2018/11/22	27	37.18	4	36.88	36.10	23	5,414	0.42%
2018/11/21	28	35.89	1	35.75	36.95	27	5,308	0.51%
2018/11/20	19	36.63	5	36.70	36.25	14	5,245	0.27%
2018/11/19	0	0.00	4	36.21	37.25	-4	5,169	-0.08%
2018/11/16	4	33.35	2	33.75	33.90	2	5,164	0.04%
2018/11/15	10	32.76	0	0.00	33.25	10	5,152	0.19%
2018/11/13	6	32.37	0	0.00	32.90	6	5,203	0.12%
2018/11/09	0	0.00	2	32.93	33.40	-2	5,285	-0.04%
2018/11/08	3	33.80	0	0.00	33.20	3	5,324	0.06%
2018/11/07	35	33.09	0	0.00	33.40	35	5,364	0.65%
2018/11/06	3	32.45	0	0.00	32.00	3	5,405	0.06%
2018/11/05	1	33.25	0	0.00	33.70	1	5,394	0.02%
2018/11/02	25	33.70	24	34.14	33.75	1	5,406	0.02%
2018/11/01	4	32.56	4	32.68	32.80	0	5,375	0.00%
2018/10/31	72	31.81	3	32.03	32.00	69	5,331	1.29%
2018/10/30	23	29.73	45	28.39	30.40	-22	5,274	-0.42%
2018/10/29	48	29.91	13	29.63	29.60	35	5,226	0.67%
2018/10/26	1	30.00	90	31.94	29.80	-89	5,098	-1.75%
2018/10/25	4	33.00	36	32.55	32.40	-32	5,023	-0.64%
2018/10/24	6	36.56	79	36.76	36.00	-73	5,014	-1.46%
2018/10/23	1	39.00	1	40.65	39.00	0	4,968	0.00%
2018/10/19	1	39.95	0	0.00	40.80	1	4,962	0.02%
2018/10/18	90	42.03	1	42.00	42.30	89	4,942	1.80%
2018/10/16	1	41.05	0	0.00	41.40	1	4,941	0.02%
2018/10/15	1	40.75	0	0.00	40.65	1	5,011	0.02%
2018/10/12	15	39.57	1	39.60	39.60	14	5,006	0.28%
2018/10/11	4	38.91	160	38.77	38.70	-156	4,972	-3.14%	大賣/鉅額交易
2018/10/09	1	43.40	1	44.20	43.00	0	4,970	0.00%
2018/10/08	2	46.03	6	46.20	45.70	-4	4,961	-0.08%
2018/10/05	11	45.59	158	45.41	45.00	-147	5,005	-2.94%	大賣/鉅額交易
2018/10/04	83	49.00	27	49.45	48.65	56	4,925	1.14%
2018/10/03	28	51.01	146	50.62	50.50	-118	4,879	-2.42%	大賣/鉅額交易
2018/10/02	96	54.75	50	53.36	53.20	46	4,850	0.95%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/28	0	0.00	15	54.77	54.50	-15	4,841	-0.31%
2018/09/27	17	55.46	59	55.29	55.20	-42	4,844	-0.87%
2018/09/26	12	56.99	28	57.03	56.90	-16	4,878	-0.33%
2018/09/25	12	57.69	36	57.68	57.90	-24	4,866	-0.49%
2018/09/21	7	57.81	2	57.40	58.50	5	4,855	0.10%
2018/09/20	19	63.43	10	60.20	60.20	9	4,731	0.19%
2018/09/19	10	67.39	6	67.22	66.80	4	4,615	0.09%
2018/09/18	10	67.17	11	67.62	67.50	-1	4,608	-0.02%
2018/09/17	7	64.61	9	66.67	67.90	-2	4,587	-0.04%
2018/09/14	8	64.80	8	66.10	65.60	0	4,546	0.00%
2018/09/13	4	64.90	4	64.70	64.30	0	4,525	0.00%
2018/09/12	22	66.03	16	65.69	64.70	6	4,494	0.13%
2018/09/11	2	68.15	0	0.00	68.40	2	4,384	0.05%
2018/09/10	5	67.74	3	69.53	70.50	2	4,312	0.05%
2018/09/07	4	68.95	8	69.60	69.90	-4	4,199	-0.10%
2018/09/06	15	67.96	15	68.02	67.80	0	3,989	0.00%
2018/09/05	11	68.83	11	69.45	68.50	0	3,943	0.00%
2018/09/04	22	70.15	5	68.36	67.50	17	3,797	0.45%
2018/09/03	87	73.87	75	70.40	69.50	12	3,528	0.34%
2018/08/31	4	70.15	17	69.72	71.60	-13	3,104	-0.42%
2018/08/30	0	0.00	1	64.80	65.10	-1	2,952	-0.03%
2018/08/29	7	62.99	8	63.86	64.40	-1	2,955	-0.03%
2018/08/28	15	63.07	18	62.13	62.00	-3	2,993	-0.10%
2018/08/23	0	0.00	2	64.15	64.20	-2	3,006	-0.07%
2018/08/22	0	0.00	5	63.38	63.00	-5	2,979	-0.17%
2018/08/21	1	62.10	3	63.00	63.00	-2	2,969	-0.07%
2018/08/20	1	61.00	3	62.50	63.00	-2	2,982	-0.07%
2018/08/17	8	61.74	8	62.38	62.00	0	3,034	0.00%
2018/08/16	5	62.30	2	61.40	62.50	3	3,013	0.10%
2018/08/15	1	59.40	6	60.12	61.00	-5	2,975	-0.17%
2018/08/13	6	58.33	1	59.90	60.10	5	2,889	0.17%
2018/08/09	0	0.00	11	59.60	59.10	-11	2,820	-0.39%
2018/08/08	8	60.69	33	59.64	61.50	-25	2,780	-0.90%
2018/08/07	3	58.90	7	58.91	58.90	-4	2,726	-0.15%
2018/08/06	1	59.70	1	59.50	59.50	0	2,733	0.00%
2018/08/03	11	59.10	32	59.07	58.90	-21	2,777	-0.76%
2018/08/02	16	59.88	42	59.88	59.90	-26	2,774	-0.94%
2018/08/01	1	61.00	0	0.00	60.70	1	2,802	0.04%
2018/07/31	10	60.48	0	0.00	60.00	10	2,849	0.35%
2018/07/30	49	62.47	23	61.70	61.80	26	2,872	0.91%
2018/07/27	2	65.20	3	65.30	65.00	-1	2,852	-0.04%
2018/07/26	4	64.38	4	64.40	64.20	0	2,901	0.00%
2018/07/25	1	66.80	3	67.50	65.00	-2	3,045	-0.07%
2018/07/23	1	66.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	6	66.67	5	67.22	67.30	1	3,361	0.03%
2018/07/19	0	0.00	80	65.63	65.00	-80	3,421	-2.34%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/17	1	66.70	1	67.40	66.50	0	3,454	0.00%
2018/07/16	4	66.98	0	0.00	66.90	4	3,442	0.12%
2018/07/13	80	65.62	7	66.13	67.10	73	3,460	2.11%
2018/07/11	10	63.66	10	63.38	63.40	0	3,414	0.00%
2018/07/10	14	61.91	15	62.48	63.40	-1	3,429	-0.03%
2018/07/06	1	64.20	1	61.70	61.60	0	3,455	0.00%
2018/07/04	5	63.18	8	63.28	62.90	-3	3,656	-0.08%
2018/07/03	1	60.30	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	1	61.40	61.10	-1	3,618	-0.03%
2018/06/29	1	60.40	0	0.00	59.80	1	3,624	0.03%
2018/06/27	5	61.46	11	61.10	61.00	-6	3,620	-0.17%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/22	6	61.52	0	0.00	61.10	6	3,733	0.16%
2018/06/20	0	0.00	2	60.40	60.40	-2	3,866	-0.05%
2018/06/19	1	61.60	0	0.00	61.10	1	3,938	0.03%
2018/06/14	5	62.30	5	61.90	61.80	0	4,076	0.00%
2018/06/13	8	63.31	2	62.45	62.00	6	4,232	0.14%
2018/06/12	4	62.10	1	61.80	61.60	3	4,273	0.07%
2018/06/11	1	62.30	0	0.00	62.50	1	4,307	0.02%
2018/06/08	2	63.65	2	64.00	63.50	0	4,410	0.00%
2018/06/07	2	64.30	3	65.03	64.20	-1	4,605	-0.02%
2018/06/06	4	64.18	3	63.97	64.00	1	4,744	0.02%
2018/06/05	12	65.74	5	64.94	64.60	7	4,821	0.15%
2018/06/04	1	63.70	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	1	65.50	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	5	62.30	63.40	-5	5,726	-0.09%
2018/05/30	3	62.57	1	62.50	62.30	2	6,196	0.03%
2018/05/29	0	0.00	3	64.53	63.80	-3	6,348	-0.05%
2018/05/28	7	64.36	0	0.00	64.00	7	6,402	0.11%
2018/05/25	10	66.30	15	66.54	66.10	-5	6,506	-0.08%
2018/05/24	3	61.87	0.2	62.70	63.00	2.8	6,547	0.04%
2018/05/23	3	61.90	0	0.00	61.20	3	6,644	0.05%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/18	2	63.15	0	0.00	62.50	2	7,111	0.03%
2018/05/16	1	65.50	0	0.00	66.00	1	7,551	0.01%
2018/05/14	0	0.00	1	66.80	66.50	-1	7,920	-0.01%
2018/05/11	5	66.16	150	66.29	65.50	-145	8,085	-1.79%	大賣/鉅額交易
2018/05/10	3	67.10	1	67.50	67.50	2	8,198	0.02%
2018/05/09	1	65.60	0	0.00	66.30	1	8,402	0.01%
2018/05/08	6	66.60	5	67.02	67.40	1	8,699	0.01%
2018/05/04	150	67.48	0	0.00	66.50	150	9,589	1.56%	大買/鉅額交易
2018/05/03	1	67.50	4	65.55	68.40	-3	10,151	-0.03%
2018/05/02	12	68.56	20	67.13	66.60	-8	10,875	-0.07%
2018/04/30	1	63.00	3	65.77	67.00	-2	11,082	-0.02%
2018/04/27	0	0.00	7	60.16	62.00	-7	10,952	-0.06%
2018/04/26	1	61.10	0	0.00	59.70	1	10,891	0.01%
2018/04/25	30	61.28	34	60.97	60.00	-4	10,922	-0.04%
2018/04/24	1	66.00	1	65.60	65.10	0	10,906	0.00%
2018/04/23	0	0.00	1	66.80	67.00	-1	10,954	-0.01%
2018/04/20	1	67.20	0	0.00	67.10	1	11,109	0.01%
2018/04/19	10	66.00	23	67.35	68.80	-13	11,216	-0.12%
2018/04/18	9	64.96	0	0.00	65.20	9	11,206	0.08%
2018/04/17	2	66.60	0	0.00	66.40	2	11,212	0.02%
2018/04/16	4	65.85	15	66.46	66.80	-11	11,251	-0.10%
2018/04/13	7	65.11	5	65.60	65.00	2	11,315	0.02%
2018/04/12	2	65.75	0.1	66.00	66.00	1.9	11,398	0.02%
2018/04/11	35	67.50	18	68.03	65.70	17	11,398	0.15%
2018/04/10	18	72.17	6	72.80	70.00	12	11,276	0.11%
2018/04/09	5	70.40	1	69.60	70.20	4	11,241	0.04%
2018/04/03	10	69.43	16	69.34	70.10	-6	11,266	-0.05%
2018/04/02	0	0.00	10	69.84	70.00	-10	11,248	-0.09%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	2	70.10	12	69.75	69.70	-10	11,285	-0.09%
2018/03/29	0	0.00	1	69.60	69.40	-1	11,386	-0.01%
2018/03/28	5	69.58	51	69.96	69.30	-46	11,411	-0.40%
2018/03/27	57	71.10	25	71.08	70.90	32	11,389	0.28%
2018/03/26	0	0.00	2	70.20	69.50	-2	11,401	-0.02%
2018/03/23	7	70.29	9	69.72	71.00	-2	11,432	-0.02%
2018/03/22	18	73.37	101	72.84	72.00	-83	11,569	-0.72%	大賣/
2018/03/21	16	75.54	6	75.18	73.50	10	11,517	0.09%
2018/03/20	20	74.39	24	74.18	74.00	-4	11,444	-0.03%
2018/03/19	2	74.00	6	73.67	73.80	-4	11,444	-0.03%
2018/03/16	23	72.16	0	0.00	71.70	23	11,405	0.20%
2018/03/15	35	72.06	39	72.76	73.00	-4	11,464	-0.03%
2018/03/14	81	73.19	0	0.00	72.60	81	11,486	0.71%
2018/03/13	22	73.05	4	72.58	73.20	18	11,526	0.16%
2018/03/12	100	70.09	55	71.86	69.10	45	11,502	0.39%
2018/03/09	59	71.83	7	72.37	71.00	52	11,640	0.45%
2018/03/08	65	75.50	62	74.97	74.60	3	11,780	0.03%
2018/03/07	6	75.88	11	76.13	73.80	-5	11,676	-0.04%
2018/03/06	13	78.71	18.2	78.37	77.50	-5.2	11,716	-0.04%
2018/03/05	27	72.83	26	74.12	75.40	1	11,460	0.01%
2018/03/02	4	67.28	6	68.93	68.60	-2	11,349	-0.02%
2018/03/01	3	66.73	1	66.70	66.70	2	11,392	0.02%
2018/02/27	12	67.13	5	68.40	67.90	7	11,572	0.06%
2018/02/26	32	66.78	2	66.20	66.20	30	11,445	0.26%
2018/02/23	83	69.96	8	70.74	68.60	75	11,346	0.66%
2018/02/22	4	69.35	11	69.72	68.80	-7	11,322	-0.06%
2018/02/21	8	70.00	11	70.70	71.10	-3	11,333	-0.03%
2018/02/12	32	68.63	38	67.29	66.20	-6	11,211	-0.05%
2018/02/09	17	67.34	23	67.99	68.20	-6	11,239	-0.05%
2018/02/08	10	71.09	8	69.69	69.10	2	11,150	0.02%
2018/02/07	1	71.50	6.4	72.11	74.90	-5.4	10,986	-0.05%
2018/02/06	12	67.59	4	68.55	68.10	8	10,953	0.07%
2018/02/05	6	74.40	7	73.94	74.00	-1	10,852	-0.01%
2018/02/02	59	78.59	70	78.39	78.10	-11	10,763	-0.10%
2018/02/01	65	80.04	64	79.59	77.90	1	10,709	0.01%
2018/01/31	60	77.66	55	79.24	81.80	5	10,660	0.05%
2018/01/30	57	81.28	67	80.29	79.80	-10	10,623	-0.09%
2018/01/29	123	81.26	101	81.29	82.80	22	10,536	0.21%	大買/大賣/
2018/01/26	10	72.81	34.7	73.60	75.90	-24.7	9,824	-0.25%
2018/01/25	83	69.64	76	68.91	69.00	7	9,269	0.08%
2018/01/24	108	64.80	75	67.70	68.30	33	8,504	0.39%	大買/
2018/01/23	6	63.18	4	62.25	62.10	2	8,168	0.02%
2018/01/22	5	61.96	120	62.99	63.50	-115	8,143	-1.41%	大賣/鉅額交易
2018/01/19	70	61.83	0	0.00	61.70	70	8,102	0.86%
2018/01/18	31	63.15	41	64.18	63.50	-10	8,028	-0.12%
2018/01/17	8	63.34	0	0.00	62.70	8	7,988	0.10%
2018/01/16	4	62.80	7	62.33	63.50	-3	7,915	-0.04%
2018/01/15	11	59.49	38	60.41	60.80	-27	7,863	-0.34%
2018/01/12	0	0.00	4	56.73	57.20	-4	7,865	-0.05%
2018/01/11	6	54.97	16	55.00	54.70	-10	7,853	-0.13%
2018/01/10	15	57.25	18	56.33	56.00	-3	7,798	-0.04%
2018/01/09	6	58.58	0	0.00	58.30	6	7,737	0.08%
2018/01/08	5	56.96	105	59.22	60.00	-100	7,653	-1.31%	大賣/
2018/01/05	33	58.54	22	59.20	58.50	11	7,547	0.15%
2018/01/04	89	59.97	0	0.00	59.70	89	7,531	1.18%
2018/01/03	1	59.90	4	59.55	60.30	-3	7,503	-0.04%