智原 (3035)-國票券商分點個股進出

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
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/17	2.1	277.57	3.9	277.85	277.00	-1.8	8,352	-0.02%
2024/05/16	5.9	278.33	6	278.17	278.50	-0.1	8,603	0.00%
2024/05/15	15.1	278.11	3.3	281.01	272.50	11.8	8,787	0.13%
2024/05/14	3.4	277.21	6.1	275.92	279.00	-2.7	9,059	-0.03%
2024/05/13	6.2	273.53	2.5	274.25	272.00	3.7	9,141	0.04%
2024/05/10	5.5	272.39	11	273.23	273.00	-5.5	9,396	-0.06%
2024/05/09	3	282.49	4.3	282.38	276.50	-1.3	9,548	-0.01%
2024/05/08	0.9	281.86	5.4	282.05	282.00	-4.5	9,612	-0.05%
2024/05/07	4.4	280.78	3.6	280.89	281.00	0.7	9,742	0.01%
2024/05/06	5.7	286.27	0.6	292.89	285.00	5.1	9,809	0.05%
2024/05/03	32.7	289.60	4	292.38	289.00	28.7	9,974	0.29%
2024/05/02	3.1	290.85	5.4	290.26	288.50	-2.3	10,181	-0.02%
2024/04/30	3.4	297.03	7.1	296.47	294.00	-3.8	10,399	-0.04%
2024/04/29	29.1	298.58	30.2	301.98	297.50	-1.1	10,499	-0.01%
2024/04/26	221.2	296.77	10.6	289.66	295.50	210.6	10,648	1.98%	大買/鉅額交易
2024/04/25	8.8	283.73	8.8	281.53	279.00	0	10,729	0.00%
2024/04/24	39.3	295.07	28.7	299.24	294.50	10.6	10,820	0.10%
2024/04/23	1	294.96	0.8	294.12	295.00	0.2	11,021	0.00%
2024/04/22	0.8	296.63	7.1	301.02	290.00	-6.3	11,541	-0.05%
2024/04/19	35.4	318.38	33.8	312.10	306.00	1.6	11,660	0.01%
2024/04/18	16.7	318.91	10.1	318.99	322.00	6.6	12,058	0.05%
2024/04/17	6.1	317.22	8	317.58	314.00	-1.9	12,758	-0.01%
2024/04/16	13.2	312.33	13.1	311.52	313.00	0.1	12,920	0.00%
2024/04/15	6.2	315.18	4.2	316.54	312.50	2	13,093	0.02%
2024/04/12	5.2	318.86	5.3	319.19	323.00	-0.1	13,337	0.00%
2024/04/11	9.3	324.70	4.8	323.46	318.50	4.6	13,637	0.03%
2024/04/10	5.9	328.82	5	331.00	329.00	0.9	13,758	0.01%
2024/04/09	5	332.70	1.4	333.56	329.00	3.6	14,098	0.03%
2024/04/08	12.1	341.81	1	351.00	338.00	11.1	14,140	0.08%
2024/04/03	1.1	341.01	1	343.00	345.00	0.1	14,171	0.00%
2024/04/02	2.1	350.50	6	348.75	347.50	-3.9	14,312	-0.03%
2024/04/01	3	350.00	1	353.00	349.00	2	14,392	0.01%
2024/03/29	0.1	347.00	5.8	343.34	344.00	-5.6	14,472	-0.04%
2024/03/28	7	336.93	4	336.25	334.50	3	14,504	0.02%
2024/03/27	6	339.59	0	0.00	338.00	6	14,643	0.04%
2024/03/26	5.1	343.19	12.8	347.44	339.50	-7.7	14,942	-0.05%
2024/03/25	14.8	356.09	7	355.08	349.00	7.8	15,108	0.05%
2024/03/22	2.2	351.07	4.6	351.69	351.50	-2.4	15,234	-0.02%
2024/03/21	3.2	351.10	1.2	351.22	345.50	2	15,435	0.01%
2024/03/20	1.2	349.17	6.2	349.98	347.50	-5	15,647	-0.03%
2024/03/19	7.3	351.06	0.1	350.50	350.00	7.2	15,930	0.05%
2024/03/18	1.1	352.02	5	355.90	359.00	-4	16,292	-0.02%
2024/03/15	7	359.70	4.5	360.30	354.50	2.5	16,844	0.02%
2024/03/14	14.7	360.30	6	359.25	362.00	8.7	16,946	0.05%
2024/03/13	13.2	354.18	18.8	350.79	345.00	-5.6	17,056	-0.03%
2024/03/12	5.2	365.83	3	364.83	361.50	2.2	17,194	0.01%
2024/03/11	4.3	364.12	13.1	370.41	363.00	-8.8	17,407	-0.05%
2024/03/08	10.4	371.02	27.1	370.76	362.50	-16.7	17,626	-0.09%
2024/03/07	8	383.29	11.5	385.34	375.00	-3.4	17,877	-0.02%
2024/03/06	15.5	387.36	67.6	388.44	392.00	-52.1	18,100	-0.29%
2024/03/05	18.6	406.30	30.9	405.85	401.00	-12.3	18,356	-0.07%
2024/03/04	12	407.75	18.9	407.22	403.00	-6.9	18,934	-0.04%
2024/03/01	58.1	398.74	20.1	400.11	398.50	38	19,232	0.20%
2024/02/29	20.5	386.87	7	386.43	387.00	13.5	19,198	0.07%
2024/02/27	34.2	383.16	36	380.46	382.00	-1.8	19,253	-0.01%
2024/02/26	20.5	381.90	1.2	382.07	380.00	19.3	19,419	0.10%
2024/02/23	28.4	387.78	19	389.05	386.00	9.4	19,620	0.05%
2024/02/22	46.6	384.97	22.1	389.35	382.00	24.6	19,604	0.13%
2024/02/21	50.2	382.90	2.2	384.73	380.00	48	19,883	0.24%
2024/02/20	14.1	415.26	62	416.02	400.00	-47.9	19,888	-0.24%
2024/02/19	10.8	425.21	62.3	433.63	415.00	-51.5	19,708	-0.26%
2024/02/16	63.8	443.99	27.1	449.33	441.50	36.7	19,710	0.19%
2024/02/15	41.2	442.35	25.7	444.72	455.00	15.5	19,626	0.08%
2024/02/05	12	422.63	24	421.74	418.00	-12	19,452	-0.06%
2024/02/02	59	426.15	35.1	427.83	421.00	23.9	19,498	0.12%
2024/02/01	4.1	418.06	1	409.52	411.00	3.1	19,353	0.02%
2024/01/31	4	422.38	2	416.50	416.50	2	19,344	0.01%
2024/01/30	9	427.61	8.3	425.64	430.00	0.7	19,350	0.00%
2024/01/29	8.2	418.61	48	420.08	420.50	-39.8	19,371	-0.21%
2024/01/26	26.1	432.19	35	427.68	422.00	-8.9	19,472	-0.05%
2024/01/25	53.2	433.64	23	434.26	439.50	30.2	19,553	0.15%
2024/01/24	10.8	430.64	15.8	426.99	429.00	-5	19,605	-0.03%
2024/01/23	29	440.67	18	440.89	437.00	11	19,739	0.06%
2024/01/22	26.2	440.39	53.8	442.00	448.00	-27.7	19,787	-0.14%
2024/01/19	56.8	434.19	13.9	435.25	430.00	42.9	19,771	0.22%
2024/01/18	39.4	423.05	96.1	418.31	423.50	-56.6	19,624	-0.29%
2024/01/17	44.4	431.41	147.8	433.77	428.00	-103.5	19,804	-0.52%	大賣/鉅額交易
2024/01/16	180.1	425.02	75	428.26	429.50	105.1	19,718	0.53%	大買/鉅額交易
2024/01/15	15	419.67	12.9	415.78	411.50	2.1	19,409	0.01%
2024/01/12	99	423.46	78.9	419.29	421.50	20.1	19,403	0.10%
2024/01/11	103.8	394.62	46.9	404.14	422.50	56.9	19,203	0.30%	大買/
2024/01/10	14.3	385.08	3.1	381.27	387.00	11.2	18,815	0.06%
2024/01/09	22.4	383.68	53.4	379.24	375.50	-31	19,198	-0.16%
2024/01/08	25.1	384.81	38.6	381.13	377.00	-13.5	19,208	-0.07%
2024/01/05	23.9	379.07	40.4	380.47	384.00	-16.5	19,186	-0.09%
2024/01/04	7.1	368.44	8.1	371.60	372.00	-1	19,117	-0.01%
2024/01/03	18	365.67	16.6	368.63	373.00	1.4	19,381	0.01%
2024/01/02	3.6	357.32	1	360.00	360.00	2.6	19,188	0.01%
2023/12/29	6.2	353.76	7	355.92	357.00	-0.9	19,396	0.00%
2023/12/28	4.3	356.84	1.6	360.88	354.50	2.7	19,425	0.01%
2023/12/27	9.4	361.13	3	361.33	362.50	6.4	19,385	0.03%
2023/12/26	12	362.29	9	362.78	361.00	3	19,483	0.02%
2023/12/25	2.2	357.55	0	0.00	357.00	2.2	19,539	0.01%
2023/12/22	3.1	355.69	10.3	357.29	358.00	-7.2	19,741	-0.04%
2023/12/21	8.6	351.86	28	354.86	350.50	-19.4	19,791	-0.10%
2023/12/20	13.1	370.49	3.8	369.14	365.50	9.3	19,736	0.05%
2023/12/19	7.2	371.28	5	371.10	373.50	2.2	19,880	0.01%
2023/12/18	17.5	367.34	21	368.43	367.00	-3.5	20,079	-0.02%
2023/12/15	24.4	370.05	22	368.06	361.00	2.5	20,106	0.01%
2023/12/14	43.2	375.50	4.4	374.63	369.00	38.8	20,167	0.19%
2023/12/13	26.1	370.18	7	370.72	368.00	19.1	20,049	0.10%
2023/12/12	19.9	380.35	69.5	374.47	382.50	-49.6	20,136	-0.25%
2023/12/11	63.1	363.22	12.6	365.79	361.50	50.5	19,961	0.25%
2023/12/08	7.6	360.27	24	367.44	370.00	-16.4	20,159	-0.08%
2023/12/07	47.5	356.84	44	364.60	357.50	3.5	20,283	0.02%
2023/12/06	31.9	365.73	20.1	367.54	361.50	11.9	20,444	0.06%
2023/12/05	28.1	365.72	7.8	375.04	363.50	20.4	20,557	0.10%
2023/12/04	15	384.03	21.5	383.65	380.00	-6.5	20,635	-0.03%
2023/12/01	5.7	385.48	9.7	387.85	391.00	-3.9	20,733	-0.02%
2023/11/30	12.5	382.66	13	383.27	385.50	-0.5	20,695	0.00%
2023/11/29	32.7	370.87	41.3	369.06	380.00	-8.6	20,458	-0.04%
2023/11/28	24.1	352.28	27.2	355.04	361.00	-3.1	20,092	-0.02%
2023/11/27	3.5	335.14	65.5	330.73	331.00	-62	19,840	-0.31%
2023/11/24	6.5	341.38	37	339.82	344.00	-30.5	20,119	-0.15%
2023/11/23	11.1	337.77	4.3	332.77	336.00	6.8	20,142	0.03%
2023/11/22	99	349.25	11.5	348.70	346.00	87.6	20,082	0.44%
2023/11/21	5.3	347.06	40	343.60	342.50	-34.7	20,170	-0.17%
2023/11/20	42	352.94	9	350.34	345.00	32.9	20,428	0.16%
2023/11/17	93.4	326.56	113.5	340.50	351.00	-20.1	20,281	-0.10%	大賣/
2023/11/16	17.1	318.44	6	318.50	319.50	11.1	20,030	0.06%
2023/11/15	17.7	332.64	77	331.16	320.50	-59.3	20,265	-0.29%
2023/11/14	27.4	332.59	18.4	334.92	331.00	8.9	20,648	0.04%
2023/11/13	77.2	333.46	16.5	332.75	334.00	60.7	21,080	0.29%
2023/11/10	11.1	328.00	8	331.50	323.50	3.1	21,400	0.01%
2023/11/09	8.2	330.05	4.5	329.91	333.50	3.7	21,561	0.02%
2023/11/08	4.5	331.15	32	330.12	335.50	-27.5	21,750	-0.13%
2023/11/07	5	325.02	3	328.04	328.50	2	21,883	0.01%
2023/11/06	51.7	330.31	29.2	330.16	332.00	22.5	21,808	0.10%
2023/11/03	10.2	324.02	6.2	327.28	322.00	4	21,652	0.02%
2023/11/02	1	313.80	6.2	316.87	324.00	-5.1	21,438	-0.02%
2023/11/01	6.4	304.77	17.7	302.83	302.50	-11.3	21,213	-0.05%
2023/10/31	34.4	324.64	37.3	307.45	302.00	-2.9	21,011	-0.01%
2023/10/30	7	318.43	7	316.79	326.00	0	20,706	0.00%
2023/10/27	10	314.26	11.5	310.55	308.50	-1.5	20,545	-0.01%
2023/10/26	7.1	319.23	8	318.69	318.00	-0.9	20,428	0.00%
2023/10/25	15.2	330.77	68.6	332.60	325.00	-53.4	20,272	-0.26%
2023/10/24	54.1	337.74	46.4	337.33	339.50	7.7	20,005	0.04%
2023/10/23	46.4	335.93	13	335.34	338.50	33.5	19,784	0.17%
2023/10/20	8.1	334.52	39.9	334.87	334.50	-31.8	19,531	-0.16%
2023/10/19	39	342.56	26.2	344.44	343.00	12.8	19,944	0.06%
2023/10/18	27.1	348.18	22.6	348.97	351.00	4.5	20,269	0.02%
2023/10/17	31.4	356.12	38.1	359.12	352.50	-6.6	20,249	-0.03%
2023/10/16	21.2	343.11	56.1	346.42	350.00	-34.8	20,262	-0.17%
2023/10/13	141	338.93	77.3	339.25	343.00	63.7	20,547	0.31%	大買/
2023/10/12	21	339.36	35	339.44	345.00	-14	20,918	-0.07%
2023/10/11	37.6	334.89	34.5	335.47	331.00	3.1	21,100	0.01%
2023/10/06	9.3	318.52	13.3	319.08	323.00	-4	21,221	-0.02%
2023/10/05	14.3	317.99	3.8	319.44	321.00	10.5	21,269	0.05%
2023/10/04	0	300.75	2.4	300.26	303.00	-2.4	21,347	-0.01%
2023/10/03	5.1	307.45	10.2	306.29	304.00	-5.1	21,588	-0.02%
2023/10/02	7.3	313.66	5.1	315.56	312.50	2.2	21,981	0.01%
2023/09/28	3.1	306.23	3	309.50	306.00	0.1	22,153	0.00%
2023/09/27	12	302.66	12	301.92	306.00	0	22,691	0.00%
2023/09/26	7	311.57	17.3	306.93	303.00	-10.3	22,997	-0.04%
2023/09/25	1.4	309.74	7.4	312.21	309.50	-6	23,198	-0.03%
2023/09/22	12.7	302.03	26.3	304.11	304.50	-13.6	23,162	-0.06%
2023/09/21	32.2	307.64	59.5	298.72	298.00	-27.3	23,315	-0.12%
2023/09/20	26.8	320.08	30.7	318.11	315.50	-3.9	23,080	-0.02%
2023/09/19	32.3	329.14	31.8	327.31	322.50	0.5	23,122	0.00%
2023/09/18	5.2	339.53	3	343.17	344.50	2.2	23,117	0.01%
2023/09/15	48.3	348.67	49	346.06	338.00	-0.7	23,086	0.00%
2023/09/14	18.8	353.06	73.3	356.45	356.50	-54.5	22,723	-0.24%
2023/09/13	45.1	330.62	20.1	337.57	348.00	25	22,482	0.11%
2023/09/12	19.2	335.26	38.1	332.43	325.50	-18.9	22,316	-0.08%
2023/09/11	15	352.16	15.4	352.82	346.50	-0.4	22,193	0.00%
2023/09/08	32.6	358.17	60.9	359.15	360.00	-28.3	21,987	-0.13%
2023/09/07	71.1	361.39	34.1	364.64	369.50	37.1	21,976	0.17%
2023/09/06	69.5	360.89	141.6	365.02	367.00	-72.1	21,685	-0.33%	大賣/
2023/09/05	43.2	350.70	59.6	351.91	357.00	-16.3	21,301	-0.08%
2023/09/04	34.3	342.38	33	339.02	345.00	1.3	21,044	0.01%
2023/09/01	19.1	344.68	16.3	340.89	335.00	2.9	20,849	0.01%
2023/08/31	38.2	344.90	4	344.81	345.00	34.2	20,501	0.17%
2023/08/30	38.8	345.63	59.3	344.06	342.00	-20.6	20,321	-0.10%
2023/08/29	26.3	336.55	31.9	335.84	335.50	-5.6	19,928	-0.03%
2023/08/28	12.1	330.87	27.8	328.91	335.00	-15.7	19,742	-0.08%
2023/08/25	52.3	334.70	64.2	335.17	334.00	-12	19,539	-0.06%
2023/08/24	36.1	345.98	65.8	338.39	333.00	-29.7	19,248	-0.15%
2023/08/23	87.4	334.11	141.4	332.71	340.50	-54	19,019	-0.28%	大賣/
2023/08/22	99.8	344.98	55.8	345.52	341.00	44	18,776	0.23%
2023/08/21	183.1	339.75	99.5	336.02	335.50	83.6	18,741	0.45%	大買/
2023/08/18	69.4	348.57	58.2	342.51	328.00	11.2	18,462	0.06%
2023/08/17	17.8	356.24	69.8	357.82	357.00	-52	17,899	-0.29%
2023/08/16	79.3	338.82	88.4	334.11	341.00	-9	17,419	-0.05%
2023/08/15	27.5	321.97	78.8	325.48	334.00	-51.3	17,012	-0.30%
2023/08/14	43.7	302.38	51.5	304.69	304.00	-7.8	16,725	-0.05%
2023/08/11	8.5	294.49	81.7	296.97	293.50	-73.2	16,465	-0.44%
2023/08/10	22.3	280.45	21	278.50	280.00	1.3	16,235	0.01%
2023/08/09	0	0.00	2.1	301.54	301.00	-2.1	16,253	-0.01%
2023/08/08	37.2	297.43	15	295.50	295.50	22.2	16,287	0.14%
2023/08/07	31	307.40	17.1	308.94	307.50	13.9	16,315	0.09%
2023/08/04	7.2	275.27	12.1	277.32	281.50	-4.8	16,299	-0.03%
2023/08/02	48.2	289.05	22	281.00	281.00	26.2	16,296	0.16%
2023/08/01	2.3	313.16	1	323.50	312.00	1.3	16,305	0.01%
2023/07/31	34.2	321.96	77.1	316.57	326.00	-42.9	16,364	-0.26%
2023/07/28	12.1	314.55	1	319.00	319.50	11.1	16,321	0.07%
2023/07/27	31.6	321.88	12	313.58	331.00	19.6	16,358	0.12%
2023/07/26	19.2	343.68	80	349.98	340.00	-60.8	16,321	-0.37%
2023/07/25	29	387.50	24.5	380.34	377.50	4.5	16,440	0.03%
2023/07/24	123	385.45	100.4	391.75	377.50	22.6	16,601	0.14%	大買/
2023/07/21	46.3	355.27	34.7	365.99	379.50	11.7	16,376	0.07%
2023/07/20	12	338.67	16.6	337.94	345.00	-4.6	15,962	-0.03%
2023/07/19	46.3	334.12	45.1	331.08	329.00	1.1	15,782	0.01%
2023/07/18	91	322.40	139.4	320.59	314.00	-48.4	15,305	-0.32%	大賣/
2023/07/17	189.3	318.00	145.1	316.24	319.00	44.2	14,809	0.30%	大買/大賣/
2023/07/14	153.5	289.49	14.2	283.80	295.00	139.3	14,264	0.98%	大買/鉅額交易
2023/07/13	84	279.40	15.3	270.88	268.50	68.7	13,808	0.50%
2023/07/12	5.6	261.00	22.7	260.89	260.50	-17.1	13,253	-0.13%
2023/07/11	13.6	264.06	28.6	264.91	262.00	-15	13,097	-0.11%
2023/07/10	13.8	250.81	20.3	251.70	253.50	-6.6	12,812	-0.05%
2023/07/07	47.3	246.04	49.7	240.68	244.50	-2.4	12,591	-0.02%
2023/07/06	36	255.69	7.7	256.91	253.50	28.3	12,163	0.23%
2023/07/05	16.4	252.95	30.4	252.91	255.50	-14	11,910	-0.12%
2023/07/04	12.3	237.67	37.1	238.10	250.50	-24.8	11,417	-0.22%
2023/07/03	14.1	223.37	50.6	223.87	228.00	-36.6	11,054	-0.33%
2023/06/30	60	210.70	39.9	210.12	211.00	20.2	10,835	0.19%
2023/06/29	25.4	209.76	46	209.51	210.00	-20.7	10,851	-0.19%
2023/06/28	10.9	201.62	4.4	202.48	201.00	6.5	10,717	0.06%
2023/06/27	33.8	200.98	26	200.71	198.00	7.8	11,051	0.07%
2023/06/26	56.2	201.67	34.6	202.83	202.00	21.6	11,102	0.19%
2023/06/21	17.4	195.39	17	196.78	199.00	0.3	11,496	0.00%
2023/06/20	18.5	197.48	2.9	197.50	196.00	15.6	11,548	0.13%
2023/06/19	14	196.27	11.6	196.78	196.50	2.4	11,706	0.02%
2023/06/16	59.4	194.69	17.9	194.29	193.00	41.5	11,603	0.36%
2023/06/15	73.8	191.37	22.3	191.61	190.00	51.5	11,553	0.45%
2023/06/14	21.3	188.57	21	187.12	186.00	0.3	11,600	0.00%
2023/06/13	53.3	186.73	15.3	184.32	187.50	38	11,641	0.33%
2023/06/12	0	0.00	5.2	175.60	174.50	-5.2	11,506	-0.05%
2023/06/09	1.2	171.33	9.1	172.45	173.50	-7.9	11,537	-0.07%
2023/06/08	6	168.25	2.3	168.57	168.50	3.7	11,624	0.03%
2023/06/07	1	169.50	1	171.00	172.00	0	11,779	0.00%
2023/06/06	1	170.50	2	170.75	170.50	-1	12,282	-0.01%
2023/06/02	2	173.75	9	173.39	172.00	-7	12,416	-0.06%
2023/06/01	2.7	170.76	3	170.33	173.00	-0.3	12,476	0.00%
2023/05/31	1.3	171.65	2	172.75	171.50	-0.7	12,750	-0.01%
2023/05/30	3.1	172.16	3.4	172.04	172.50	-0.4	12,802	0.00%
2023/05/29	7.4	173.94	18	174.31	173.50	-10.6	12,820	-0.08%
2023/05/26	8.2	170.53	6.2	170.55	168.50	2	12,907	0.02%
2023/05/25	23	172.28	17.1	173.91	170.50	5.9	13,281	0.04%
2023/05/24	7.1	167.36	0	170.50	167.00	7	13,602	0.05%
2023/05/23	2	171.74	1	171.00	171.00	1	13,714	0.01%
2023/05/22	2	169.25	1	169.00	168.50	1	13,833	0.01%
2023/05/19	16.7	172.42	7.2	171.09	172.00	9.5	13,863	0.07%
2023/05/18	0.1	167.50	4	167.25	167.50	-3.9	13,979	-0.03%
2023/05/17	5.2	166.08	6.2	164.59	166.50	-1	14,073	-0.01%
2023/05/16	4.2	164.94	4	163.75	162.00	0.2	14,134	0.00%
2023/05/15	2	163.00	0.4	163.50	164.50	1.6	14,162	0.01%
2023/05/12	1	166.49	0.2	165.11	167.00	0.8	14,331	0.01%
2023/05/11	5.2	168.94	3	168.67	164.50	2.2	14,585	0.01%
2023/05/10	1	169.50	0	0.00	169.50	1	15,086	0.01%
2023/05/09	4.1	166.82	1	166.00	168.00	3.1	15,223	0.02%
2023/05/08	14.1	170.47	7	171.00	168.50	7.1	15,458	0.05%
2023/05/05	3.1	169.34	2	169.00	170.00	1.1	16,178	0.01%
2023/05/04	10	167.70	0	0.00	169.00	10	16,439	0.06%
2023/05/03	14.1	166.87	0	0.00	166.00	14.1	16,616	0.08%
2023/05/02	5.1	169.04	14	166.21	170.00	-8.9	16,586	-0.05%
2023/04/28	10	165.25	10	164.65	164.00	0	16,619	0.00%
2023/04/27	10.2	161.06	2	160.00	160.00	8.2	16,470	0.05%
2023/04/26	18.3	158.68	9	158.94	158.50	9.3	16,309	0.06%
2023/04/25	13.4	170.85	16	173.28	171.00	-2.7	15,999	-0.02%
2023/04/24	1.2	180.00	2	179.50	177.00	-0.9	15,830	-0.01%
2023/04/21	5	184.50	10.8	184.76	184.50	-5.8	15,754	-0.04%
2023/04/20	7.8	189.58	9.3	186.16	191.00	-1.5	15,770	-0.01%
2023/04/19	4.1	189.12	3	190.33	188.50	1.1	15,884	0.01%
2023/04/18	2.2	191.86	0	0.00	191.50	2.2	15,912	0.01%
2023/04/14	5.2	193.25	3	194.50	194.50	2.2	16,057	0.01%
2023/04/13	8.4	192.72	20.1	193.29	192.00	-11.7	16,143	-0.07%
2023/04/12	9.1	196.60	7.7	194.97	196.50	1.4	16,172	0.01%
2023/04/11	3.2	197.72	3.9	197.75	197.50	-0.7	16,198	0.00%
2023/04/10	2.4	200.85	10.9	200.91	199.50	-8.6	16,385	-0.05%
2023/04/07	11.2	201.68	124.3	202.17	200.00	-113.1	16,361	-0.69%	大賣/鉅額交易
2023/04/06	149.4	197.46	15	198.00	201.00	134.4	16,255	0.83%	大買/鉅額交易
2023/03/31	13	194.61	18.4	193.60	196.50	-5.3	16,126	-0.03%
2023/03/30	4.1	191.10	41.5	192.21	193.00	-37.4	16,015	-0.23%
2023/03/29	23.2	190.33	8.5	193.42	189.00	14.7	15,899	0.09%
2023/03/28	28.1	197.55	7.8	201.35	195.50	20.3	15,737	0.13%
2023/03/27	30.8	212.95	20	212.87	209.00	10.8	15,297	0.07%
2023/03/24	43.2	212.36	31.4	214.12	215.50	11.8	15,057	0.08%
2023/03/23	28.4	199.73	29.4	200.66	198.50	-1	14,498	-0.01%
2023/03/22	29.4	199.47	21.6	200.76	200.50	7.8	14,533	0.05%
2023/03/21	2.1	193.50	15.1	193.13	192.00	-12.9	14,315	-0.09%
2023/03/20	19.1	193.63	8.6	196.06	191.00	10.5	14,384	0.07%
2023/03/17	12.9	193.68	15.4	193.82	194.50	-2.5	14,410	-0.02%
2023/03/16	8.5	187.13	5.9	188.74	188.00	2.6	14,186	0.02%
2023/03/15	13.9	192.07	14.6	192.70	190.50	-0.7	14,175	0.00%
2023/03/14	3.5	184.81	0.1	186.00	187.50	3.3	14,093	0.02%
2023/03/13	13.1	184.09	16	186.31	186.50	-2.9	14,174	-0.02%
2023/03/10	10.3	187.56	36.7	188.65	187.00	-26.4	14,176	-0.19%
2023/03/09	27.4	196.63	25.5	198.78	194.00	2	14,405	0.01%
2023/03/08	6.5	188.54	1	185.00	191.00	5.5	13,983	0.04%
2023/03/07	1.1	187.59	7	188.11	187.50	-5.9	13,967	-0.04%
2023/03/06	15	190.39	7.7	191.21	189.50	7.3	13,998	0.05%
2023/03/03	10.7	191.00	13	191.62	188.50	-2.3	14,115	-0.02%
2023/03/02	5	186.40	1	185.00	186.00	4	14,220	0.03%
2023/03/01	13.2	185.82	8.3	185.66	186.00	4.9	14,266	0.03%
2023/02/24	3	189.83	10.5	188.20	185.50	-7.5	14,319	-0.05%
2023/02/23	19.9	188.41	16.1	188.73	188.50	3.8	14,153	0.03%
2023/02/22	35.4	185.71	21.3	188.96	181.00	14.2	14,009	0.10%
2023/02/21	9.9	198.85	16	196.00	200.50	-6.1	13,748	-0.04%
2023/02/20	20.8	196.60	16.2	197.94	195.00	4.6	13,831	0.03%
2023/02/17	4.2	196.86	12.3	196.78	196.50	-8.1	14,067	-0.06%
2023/02/16	12.3	197.15	8.5	197.13	200.50	3.8	14,445	0.03%
2023/02/15	7.8	191.95	7.1	191.59	193.00	0.7	14,704	0.00%
2023/02/14	11.1	194.94	3.8	195.46	192.00	7.3	14,749	0.05%
2023/02/13	6.1	193.11	10.3	193.20	193.50	-4.1	15,074	-0.03%
2023/02/10	12.3	193.77	40.5	194.44	193.50	-28.2	15,370	-0.18%
2023/02/09	8.1	200.54	5	199.90	198.50	3.1	15,653	0.02%
2023/02/08	53.4	198.40	57.3	199.63	199.00	-3.9	15,573	-0.02%
2023/02/07	7	190.57	4	189.38	191.50	3	15,221	0.02%
2023/02/06	26	191.67	36.2	191.70	190.00	-10.1	15,323	-0.07%
2023/02/03	25.3	190.76	31.8	193.49	194.50	-6.5	15,369	-0.04%
2023/02/02	17.5	180.18	28.4	180.11	184.00	-10.9	14,907	-0.07%
2023/02/01	27.6	176.37	19.6	174.92	175.50	7.9	15,396	0.05%
2023/01/31	7.2	167.98	2.9	168.69	169.50	4.3	15,627	0.03%
2023/01/30	26.3	167.69	11.5	167.50	168.50	14.7	16,331	0.09%
2023/01/17	1	159.00	7.6	159.35	160.00	-6.6	17,101	-0.04%
2023/01/16	9	159.51	3.7	159.44	159.50	5.3	17,567	0.03%
2023/01/13	2.7	159.27	3.1	160.33	157.50	-0.4	17,880	0.00%
2023/01/12	3	159.69	0.3	160.50	160.00	2.7	18,323	0.01%
2023/01/11	3	157.67	0	0.00	161.00	3	18,752	0.02%
2023/01/10	9.5	158.73	3	159.55	160.00	6.5	19,182	0.03%
2023/01/09	30.6	157.89	3.4	158.16	158.50	27.1	19,639	0.14%
2023/01/06	1.5	150.31	9	150.39	151.00	-7.5	19,950	-0.04%
2023/01/05	3	149.33	2	149.50	147.00	1	20,375	0.00%
2023/01/04	0.1	147.00	3	148.17	149.00	-2.9	20,876	-0.01%
2023/01/03	11	145.41	6.2	146.13	147.00	4.8	21,203	0.02%
2022/12/30	4	146.38	1	150.00	142.50	3	21,448	0.01%
2022/12/29	4.3	144.35	4	145.00	145.50	0.3	21,795	0.00%
2022/12/28	13.1	148.41	21.3	146.89	145.00	-8.3	22,145	-0.04%
2022/12/27	7.2	154.23	5	153.20	156.50	2.2	22,266	0.01%
2022/12/26	2	158.25	1.4	156.82	152.00	0.6	22,770	0.00%
2022/12/23	4.5	158.93	2.1	156.47	159.00	2.3	23,323	0.01%
2022/12/22	2.1	159.59	5	159.62	158.00	-2.9	23,747	-0.01%
2022/12/21	5	158.80	6.5	159.87	157.50	-1.5	24,226	-0.01%
2022/12/20	6.5	158.78	15.6	161.13	156.00	-9.1	24,661	-0.04%
2022/12/19	2.6	163.52	2.5	162.24	165.00	0.1	25,021	0.00%
2022/12/16	16.1	166.03	6.5	166.33	165.00	9.6	25,528	0.04%
2022/12/15	3.4	171.73	4.9	171.06	171.50	-1.5	25,759	-0.01%
2022/12/14	8.1	169.65	6	170.50	173.00	2.1	25,800	0.01%
2022/12/13	3.2	164.59	6.7	165.58	164.00	-3.5	25,794	-0.01%
2022/12/12	4.1	163.63	17.4	163.36	164.00	-13.3	25,943	-0.05%
2022/12/09	17.8	169.83	25.6	170.06	168.50	-7.8	26,462	-0.03%
2022/12/08	7.7	169.19	7.1	168.97	167.00	0.6	26,667	0.00%
2022/12/07	11.2	170.67	18	172.89	170.00	-6.8	26,854	-0.03%
2022/12/06	24.1	176.86	23.1	175.60	175.50	1	26,928	0.00%
2022/12/05	28	178.43	26	179.63	178.00	2	27,113	0.01%
2022/12/02	6.9	177.26	29.6	177.19	176.50	-22.7	27,347	-0.08%
2022/12/01	43.1	176.99	21	177.74	175.50	22	27,536	0.08%
2022/11/30	0	168.00	10	168.50	168.50	-10	27,497	-0.04%
2022/11/29	8	166.88	3.9	165.77	165.50	4.1	27,732	0.01%
2022/11/28	15	168.47	19	167.63	168.50	-4	28,144	-0.01%
2022/11/25	22	169.64	19	168.63	167.50	3	28,344	0.01%
2022/11/24	64	169.80	57	171.53	172.00	7	28,350	0.02%
2022/11/23	4	167.00	3	164.83	163.50	1	28,343	0.00%
2022/11/22	11	161.55	3	163.81	166.50	8	28,707	0.03%
2022/11/21	3	165.84	14	166.43	164.00	-11	29,182	-0.04%
2022/11/18	19	171.47	26.9	171.42	166.00	-7.9	29,702	-0.03%
2022/11/17	33.8	167.64	16.5	166.32	170.50	17.3	29,817	0.06%
2022/11/16	3	166.17	4	166.50	167.00	-1	30,017	0.00%
2022/11/15	21.5	165.79	31.6	165.65	167.00	-10.2	30,214	-0.03%
2022/11/14	21.6	162.91	40.7	159.99	163.50	-19.2	30,634	-0.06%
2022/11/11	46.7	159.05	60.8	159.41	156.50	-14.1	31,097	-0.05%
2022/11/10	6	150.08	16.7	150.25	150.50	-10.7	30,971	-0.03%
2022/11/09	40	150.71	87.8	149.54	150.50	-47.8	31,293	-0.15%
2022/11/08	20	151.63	13	152.04	147.00	7	31,812	0.02%
2022/11/07	87	149.20	48	148.66	149.00	39	32,171	0.12%
2022/11/04	11	142.32	15.5	142.27	142.50	-4.5	31,967	-0.01%
2022/11/03	20	144.43	47	144.92	144.00	-26.9	31,985	-0.08%
2022/11/02	9	146.17	23.5	146.33	145.50	-14.5	32,066	-0.05%
2022/11/01	54.2	144.78	15	145.53	146.50	39.2	32,164	0.12%
2022/10/31	54	142.76	100.4	142.37	142.00	-46.4	32,256	-0.14%
2022/10/28	97.6	144.62	49	141.28	139.50	48.6	32,356	0.15%
2022/10/27	30	136.52	50	137.19	138.00	-20	31,865	-0.06%
2022/10/26	146.2	135.46	53	136.41	133.50	93.2	31,835	0.29%	大買/
2022/10/25	56.3	133.44	100	135.47	139.50	-43.7	31,506	-0.14%
2022/10/24	22	132.57	29	133.93	134.50	-7	31,060	-0.02%
2022/10/21	23	124.98	4	122.50	122.50	19	31,495	0.06%
2022/10/20	106	125.71	97	122.80	127.00	9	32,320	0.03%	大買/
2022/10/19	45	126.28	43.7	131.28	125.00	1.3	32,200	0.00%
2022/10/18	41.7	131.06	54	131.40	130.50	-12.3	32,249	-0.04%
2022/10/17	63	128.63	15	129.77	131.50	48	32,783	0.15%
2022/10/14	23	125.87	34	127.34	130.00	-11	33,031	-0.03%
2022/10/13	19	120.26	13	123.65	118.50	6	33,153	0.02%
2022/10/12	37	121.85	53	120.38	122.00	-16	33,056	-0.05%
2022/10/11	147	126.28	144	127.58	127.00	3	33,018	0.01%	大買/大賣/
2022/10/07	9	137.39	2.2	138.69	136.50	6.8	32,849	0.02%
2022/10/06	46.2	136.32	28.3	137.80	140.00	17.8	32,872	0.05%
2022/10/05	30	138.60	19	138.18	133.50	11	32,704	0.03%
2022/10/04	8	137.06	34	140.13	137.50	-26	32,381	-0.08%
2022/10/03	76.3	136.13	46.7	136.20	135.50	29.7	32,180	0.09%
2022/09/30	15.7	135.24	11	133.05	134.00	4.7	32,572	0.01%
2022/09/29	50	130.30	49	130.98	127.00	1	32,663	0.00%
2022/09/28	22	131.02	35	132.29	127.50	-13	32,739	-0.04%
2022/09/27	12.1	133.51	3	135.33	134.50	9.1	32,704	0.03%
2022/09/26	39.1	137.49	38	139.32	136.00	1.1	32,637	0.00%
2022/09/23	8.1	151.54	27.7	146.67	145.50	-19.6	32,650	-0.06%
2022/09/22	26.1	150.51	42.7	152.94	156.00	-16.7	32,479	-0.05%
2022/09/21	34.2	153.43	22	151.93	152.50	12.2	32,515	0.04%
2022/09/20	2.1	151.52	7.7	153.32	152.00	-5.6	32,776	-0.02%
2022/09/19	4.1	154.00	1	153.50	152.50	3.1	32,932	0.01%
2022/09/16	36.1	156.60	49.2	157.23	153.50	-13.1	33,125	-0.04%
2022/09/15	10.3	167.17	19.2	164.21	161.00	-8.9	33,151	-0.03%
2022/09/14	67.1	169.43	69	168.59	169.50	-1.9	33,183	-0.01%
2022/09/13	30.1	175.80	7	176.14	176.00	23.1	33,222	0.07%
2022/09/12	17.1	174.97	11	176.23	173.00	6.1	33,278	0.02%
2022/09/08	28.1	175.59	30.3	174.94	175.50	-2.2	33,482	-0.01%
2022/09/07	5.3	175.47	5.6	174.59	176.00	-0.3	33,488	0.00%
2022/09/06	17.6	176.65	27.8	176.89	175.50	-10.2	33,699	-0.03%
2022/09/05	7.4	183.21	82.1	184.84	179.50	-74.7	33,603	-0.22%
2022/09/02	36	188.17	37.1	187.23	188.00	-1.1	33,488	0.00%
2022/09/01	21.5	183.95	21.9	183.48	181.00	-0.5	33,293	0.00%
2022/08/31	31	188.42	26	188.15	187.00	5	33,223	0.02%
2022/08/30	24.4	189.59	32.7	190.44	188.50	-8.3	33,343	-0.02%
2022/08/29	122.2	186.14	120.3	184.38	190.00	1.9	33,178	0.01%	大買/大賣/
2022/08/26	142.5	195.16	243.1	196.19	191.00	-100.6	33,079	-0.30%	大買/大賣/
2022/08/25	142.3	195.23	130	195.46	195.00	12.4	32,887	0.04%	大買/大賣/
2022/08/24	35.1	189.67	28.9	187.93	186.00	6.2	32,679	0.02%
2022/08/23	138	188.45	112	187.92	190.50	26	32,474	0.08%	大買/大賣/
2022/08/22	79	190.91	117	192.11	186.00	-38.1	32,316	-0.12%	大賣/
2022/08/19	159.6	193.36	179.3	194.56	189.50	-19.6	32,358	-0.06%	大買/大賣/
2022/08/18	52.5	180.78	61.8	185.31	189.00	-9.3	31,931	-0.03%
2022/08/17	57	177.22	50	177.37	175.50	7	31,262	0.02%
2022/08/16	142.1	176.09	159.5	178.17	175.50	-17.4	31,269	-0.06%	大買/大賣/
2022/08/15	131.5	177.65	139.2	176.10	178.00	-7.7	31,286	-0.02%	大買/大賣/
2022/08/12	64	160.06	80.4	164.73	170.50	-16.5	30,694	-0.05%
2022/08/11	117	155.07	120	155.30	155.00	-3	30,349	-0.01%	大買/大賣/
2022/08/10	144.1	149.26	145.7	150.08	149.00	-1.7	30,681	-0.01%	大買/大賣/
2022/08/09	152.6	154.28	146	153.14	154.50	6.6	30,843	0.02%	大買/大賣/
2022/08/08	134	156.36	115.5	155.99	154.50	18.5	31,057	0.06%	大買/大賣/
2022/08/05	132.5	157.52	156.3	156.99	159.50	-23.7	31,147	-0.08%	大買/大賣/
2022/08/04	192.4	147.63	194.4	146.74	149.00	-2	31,240	-0.01%	大買/大賣/
2022/08/03	27.3	149.71	25.1	150.88	148.50	2.1	31,290	0.01%
2022/08/02	181.2	150.71	162.2	149.32	151.50	19	31,482	0.06%	大買/大賣/
2022/08/01	175.2	154.49	163.9	154.18	153.00	11.2	31,442	0.04%	大買/大賣/
2022/07/29	151	157.27	156.8	157.31	156.00	-5.9	31,376	-0.02%	大買/大賣/
2022/07/28	230.9	158.32	178.2	162.83	155.50	52.7	31,475	0.17%	大買/大賣/
2022/07/27	98.4	164.61	101.8	165.84	163.00	-3.4	30,798	-0.01%	大賣/
2022/07/26	139.4	177.77	134.1	178.46	177.50	5.3	29,889	0.02%	大買/大賣/
2022/07/25	104.8	178.19	95	178.58	181.50	9.8	29,826	0.03%	大買/
2022/07/22	218	184.76	159.7	184.85	180.50	58.3	29,766	0.20%	大買/大賣/
2022/07/21	211	172.51	187.6	168.62	179.00	23.5	29,265	0.08%	大買/大賣/
2022/07/20	189	163.04	147.6	161.67	163.00	41.4	28,744	0.14%	大買/大賣/
2022/07/19	155.1	154.60	169	158.44	154.00	-14	28,522	-0.05%	大買/大賣/
2022/07/18	246.7	159.28	210.4	159.31	158.00	36.3	28,377	0.13%	大買/大賣/
2022/07/15	56.7	152.80	31.2	153.59	152.50	25.5	28,062	0.09%
2022/07/14	32.3	151.09	6	151.42	150.00	26.3	28,107	0.09%
2022/07/13	12	155.45	10	155.40	146.50	2	27,985	0.01%
2022/07/12	8	157.81	57	155.42	150.00	-49	28,075	-0.17%
2022/07/11	0	0.00	13.5	168.42	162.00	-13.5	28,455	-0.05%
2022/07/08	183.6	167.63	160.7	172.07	165.00	22.9	28,630	0.08%	大買/大賣/
2022/07/07	106.8	167.65	121.1	165.72	174.00	-14.3	28,007	-0.05%	大買/大賣/
2022/07/06	36.5	165.95	32.7	165.59	160.50	3.8	27,834	0.01%
2022/07/05	171.9	168.55	155.1	174.59	174.00	16.7	27,750	0.06%	大買/大賣/
2022/07/04	159.9	171.19	123.2	170.12	172.50	36.7	27,851	0.13%	大買/大賣/
2022/07/01	27	180.46	24.9	179.46	172.00	2.1	27,944	0.01%
2022/06/30	88.5	190.43	132.7	185.82	191.00	-44.1	27,826	-0.16%	大賣/
2022/06/29	116	192.97	107.4	189.43	194.50	8.6	27,816	0.03%	大買/大賣/
2022/06/28	38	192.44	49.2	188.40	190.00	-11.2	27,790	-0.04%
2022/06/27	158.5	198.70	118.2	198.15	198.00	40.3	28,067	0.14%	大買/大賣/
2022/06/24	17	188.39	30.2	189.60	187.50	-13.2	28,540	-0.05%
2022/06/23	146.8	189.71	133.8	189.87	190.00	13	28,676	0.05%	大買/大賣/
2022/06/22	128.8	191.50	136.9	199.38	186.50	-8.1	28,328	-0.03%	大買/大賣/
2022/06/21	133.6	204.52	147.4	202.72	207.00	-13.7	28,133	-0.05%	大買/大賣/
2022/06/20	129.5	206.72	132.5	207.40	201.50	-3	28,206	-0.01%	大買/大賣/
2022/06/17	132.9	209.27	137.8	210.76	209.00	-4.9	28,277	-0.02%	大買/大賣/
2022/06/16	127.6	222.46	125.8	230.27	214.50	1.8	28,039	0.01%	大買/大賣/
2022/06/15	136.7	232.93	117.5	231.51	228.50	19.2	28,074	0.07%	大買/大賣/
2022/06/14	111.5	225.68	113.3	221.06	225.50	-1.8	28,220	-0.01%	大買/大賣/
2022/06/13	94.2	224.29	96.3	221.77	226.00	-2.1	28,523	-0.01%
2022/06/10	108.4	222.68	107.1	218.38	225.50	1.3	29,039	0.00%	大買/大賣/
2022/06/09	107.1	224.28	104	223.39	224.00	3.1	29,291	0.01%	大買/大賣/
2022/06/08	112	224.03	104.9	230.42	222.50	7.1	29,488	0.02%	大買/大賣/
2022/06/07	109.9	228.35	115.4	227.17	228.50	-5.5	30,017	-0.02%	大買/大賣/
2022/06/06	129.3	228.26	134.3	226.07	231.50	-5	30,785	-0.02%	大買/大賣/
2022/06/02	143.6	229.67	126.4	232.39	226.00	17.2	31,348	0.05%	大買/大賣/
2022/06/01	134.4	242.37	123.9	241.79	238.00	10.5	31,717	0.03%	大買/大賣/
2022/05/31	108.9	237.52	104.6	237.26	240.50	4.4	31,931	0.01%	大買/大賣/
2022/05/30	104.1	241.15	109	237.73	242.00	-4.9	32,963	-0.01%	大買/大賣/
2022/05/27	108.5	239.72	104.3	240.55	231.00	4.2	33,710	0.01%	大買/大賣/
2022/05/26	121.3	244.97	142.4	249.20	238.50	-21.1	34,303	-0.06%	大買/大賣/
2022/05/25	92.1	255.25	102.4	252.94	255.00	-10.4	34,805	-0.03%	大賣/
2022/05/24	104.9	250.75	103.9	255.41	250.00	1	35,532	0.00%	大買/大賣/
2022/05/23	111.9	260.12	129.1	267.41	257.50	-17.3	36,322	-0.05%	大買/大賣/
2022/05/20	110	269.70	85	268.94	269.50	25	36,532	0.07%	大買/
2022/05/19	54.2	267.08	53	263.31	269.50	1.2	36,484	0.00%
2022/05/18	142.1	266.69	154.6	265.20	268.00	-12.5	36,532	-0.03%	大買/大賣/
2022/05/17	100.1	254.14	98	252.37	255.00	2.2	36,520	0.01%
2022/05/16	102.4	262.31	94	266.59	252.50	8.4	37,163	0.02%	大買/
2022/05/13	98.6	261.33	101.8	261.60	257.00	-3.3	37,394	-0.01%	大賣/
2022/05/12	107.5	255.74	101.2	255.14	254.50	6.2	37,471	0.02%	大買/大賣/
2022/05/11	125.8	254.38	118	248.54	257.50	7.8	37,788	0.02%	大買/大賣/
2022/05/10	127	246.36	120.6	241.88	255.00	6.3	37,985	0.02%	大買/大賣/
2022/05/09	128.6	252.67	121.7	261.21	246.50	7	38,497	0.02%	大買/大賣/
2022/05/06	130.8	273.64	137.2	275.12	272.00	-6.4	38,829	-0.02%	大買/大賣/
2022/05/05	109.7	281.27	149.3	276.83	286.00	-39.6	38,763	-0.10%	大買/大賣/
2022/05/04	145	263.42	99.5	265.26	262.50	45.5	38,558	0.12%	大買/
2022/05/03	104	264.58	97.3	264.13	264.50	6.7	38,787	0.02%	大買/
2022/04/29	107.3	261.33	128.9	263.88	260.50	-21.6	38,955	-0.06%	大買/大賣/
2022/04/28	138.9	258.23	128.3	253.24	260.00	10.6	38,880	0.03%	大買/大賣/
2022/04/27	127.5	247.82	124.5	238.42	252.50	2.9	38,898	0.01%	大買/大賣/
2022/04/26	116.5	244.52	118.9	249.48	242.50	-2.3	38,817	-0.01%	大買/大賣/
2022/04/25	116.9	249.39	111.8	253.47	248.50	5.1	39,070	0.01%	大買/大賣/
2022/04/22	104.1	266.01	103.4	265.41	267.50	0.7	39,245	0.00%	大買/大賣/
2022/04/21	88.9	275.80	83.9	274.63	275.00	5	39,660	0.01%
2022/04/20	92.8	271.77	87	270.47	276.50	5.8	39,824	0.01%
2022/04/19	89	269.21	93	273.96	268.50	-4	39,943	-0.01%
2022/04/18	102.2	268.51	100.9	260.96	272.50	1.3	40,018	0.00%	大買/
2022/04/15	113.9	264.80	115.5	267.55	265.50	-1.6	40,260	0.00%	大買/大賣/
2022/04/14	84.3	281.46	85.2	287.24	281.50	-1	40,341	0.00%
2022/04/13	94.4	288.36	94.4	285.27	289.50	0	40,256	0.00%
2022/04/12	118	282.89	94.1	280.86	281.50	23.9	40,177	0.06%	大買/
2022/04/11	95.4	283.82	106.8	292.79	281.00	-11.4	39,911	-0.03%	大賣/
2022/04/08	104.6	302.12	100.9	299.64	301.50	3.7	39,727	0.01%	大買/
2022/04/07	84	299.13	88.3	312.79	296.00	-4.3	39,457	-0.01%
2022/04/06	87.3	316.42	90	310.11	317.00	-2.7	39,182	-0.01%
2022/04/01	89.6	304.97	87	299.15	312.00	2.6	39,128	0.01%
2022/03/31	86.7	305.73	82.1	312.33	305.50	4.6	39,374	0.01%
2022/03/30	99.3	315.43	107.9	324.25	312.50	-8.6	39,541	-0.02%	大賣/
2022/03/29	95.6	320.18	90.7	315.72	322.50	4.9	39,675	0.01%
2022/03/28	79	298.76	87.9	295.56	311.00	-8.9	40,065	-0.02%
2022/03/25	13	294.39	17.5	295.08	296.00	-4.5	40,418	-0.01%
2022/03/24	21.9	286.53	21.4	285.38	287.50	0.5	40,965	0.00%
2022/03/23	31.8	295.21	21.8	292.16	284.00	10	42,365	0.02%
2022/03/22	23.3	285.00	28.2	285.55	282.00	-4.9	42,972	-0.01%
2022/03/21	8.2	277.88	6	277.47	274.50	2.2	43,100	0.01%
2022/03/18	102.5	271.75	101.7	273.82	273.00	0.7	43,130	0.00%	大買/大賣/
2022/03/17	159.7	270.57	179	272.47	275.00	-19.3	42,942	-0.04%	大買/大賣/
2022/03/16	56	260.35	33	259.99	255.00	23	42,428	0.05%
2022/03/15	48	272.49	48.3	267.38	260.50	-0.3	42,269	0.00%
2022/03/14	108	289.78	96.7	289.88	286.00	11.3	42,126	0.03%	大買/
2022/03/11	93	284.62	89.5	281.13	287.00	3.5	41,766	0.01%
2022/03/10	65.5	286.58	60.9	286.96	281.00	4.6	41,630	0.01%
2022/03/09	72	286.53	63.5	284.48	275.00	8.4	41,146	0.02%
2022/03/08	51.5	288.55	37	285.40	273.50	14.5	40,380	0.04%
2022/03/07	51	287.17	51.9	282.11	287.50	-0.9	39,594	0.00%
2022/03/04	30	299.07	33	297.26	288.00	-3	39,069	-0.01%
2022/03/03	39	317.50	47	315.20	312.00	-8	38,732	-0.02%
2022/03/02	63.3	301.62	58.2	306.54	307.00	5	37,914	0.01%
2022/03/01	51	285.02	58.1	284.67	299.50	-7.1	37,091	-0.02%
2022/02/25	22	262.91	80	268.29	272.50	-58	36,252	-0.16%
2022/02/24	62.7	244.53	28.8	248.01	248.00	33.9	35,583	0.10%
2022/02/23	55	244.02	38	244.18	245.00	17	34,753	0.05%
2022/02/22	29.1	238.55	33.4	238.33	233.50	-4.3	33,923	-0.01%
2022/02/21	11	235.23	8	235.31	239.00	3	33,503	0.01%
2022/02/18	34	232.96	11	234.23	238.50	23	33,774	0.07%
2022/02/17	16	236.75	47.2	235.92	233.00	-31.2	33,898	-0.09%
2022/02/16	63.4	242.99	46.6	247.04	243.00	16.9	33,682	0.05%
2022/02/15	21.3	238.12	22.9	237.43	232.00	-1.6	33,336	0.00%
2022/02/14	14	233.68	5.2	231.92	231.00	8.8	33,092	0.03%
2022/02/11	21.1	241.98	23	242.35	244.00	-1.9	33,159	-0.01%
2022/02/10	12	239.21	26	240.06	234.00	-14	32,875	-0.04%
2022/02/09	81.2	229.97	22.3	232.67	236.50	58.9	32,706	0.18%
2022/02/08	12.4	220.73	31.5	216.56	224.00	-19.1	32,424	-0.06%
2022/02/07	12.5	206.53	3.4	201.83	209.50	9.1	32,386	0.03%
2022/01/26	11	205.55	19.3	201.17	199.50	-8.3	32,810	-0.03%
2022/01/25	20.5	211.73	11.6	211.45	205.50	8.8	33,233	0.03%
2022/01/24	9.6	212.42	9.3	211.10	213.50	0.3	33,695	0.00%
2022/01/21	5.3	215.85	31	216.06	216.00	-25.7	34,692	-0.07%
2022/01/20	28	217.02	29.5	217.69	219.00	-1.5	35,430	0.00%
2022/01/19	38.5	210.05	34	211.69	215.00	4.5	36,018	0.01%
2022/01/18	47.2	213.73	80	215.76	209.00	-32.8	36,701	-0.09%
2022/01/17	131	210.99	100.9	212.64	214.50	30.1	37,392	0.08%	大買/
2022/01/14	41.9	211.96	20.3	207.12	213.00	21.6	37,851	0.06%
2022/01/13	11.2	196.09	11	198.86	200.50	0.2	38,128	0.00%
2022/01/12	13	199.31	20	200.20	200.50	-7	38,678	-0.02%
2022/01/11	19	201.50	7	199.38	199.00	12	39,898	0.03%
2022/01/10	20	209.93	26	209.54	207.00	-6	40,656	-0.01%
2022/01/07	26	205.08	16	213.28	199.00	10	41,496	0.02%
2022/01/06	13	211.19	9	211.78	211.00	4	41,693	0.01%
2022/01/05	9	220.22	8	219.88	218.50	1	42,783	0.00%
2022/01/04	14	223.57	9	225.00	221.00	5	44,346	0.01%
2022/01/03	17	229.26	19.5	228.61	226.00	-2.5	44,732	-0.01%
2021/12/30	13.6	236.52	14.9	236.56	239.00	-1.3	44,982	0.00%
2021/12/29	9	237.73	1.3	238.12	238.00	7.7	44,942	0.02%
2021/12/28	22.2	240.91	27.3	241.36	245.50	-5.1	45,334	-0.01%
2021/12/27	19.3	248.78	13.3	246.34	238.50	6	45,452	0.01%
2021/12/24	25.8	246.28	49.9	247.69	249.00	-24.1	45,182	-0.05%
2021/12/23	10.1	245.34	6	246.00	243.00	4.1	45,107	0.01%
2021/12/22	95.9	239.52	99.1	241.70	243.00	-3.3	44,945	-0.01%
2021/12/21	11	228.73	25.1	230.89	238.50	-14.1	44,416	-0.03%
2021/12/20	60	221.29	20.6	223.54	217.00	39.4	43,896	0.09%
2021/12/17	60.5	221.52	53.3	222.83	225.50	7.2	43,928	0.02%
2021/12/16	38.3	208.53	45.3	209.63	217.50	-7.1	42,868	-0.02%
2021/12/15	21.7	190.50	40.3	192.58	198.00	-18.5	42,239	-0.04%
2021/12/14	22.5	185.64	25.1	185.30	180.00	-2.6	42,330	-0.01%
2021/12/13	5.9	191.74	7.5	192.86	194.00	-1.6	43,128	0.00%
2021/12/10	39.2	188.74	34.2	188.36	187.50	5	43,465	0.01%
2021/12/09	32	195.62	30	194.65	188.50	2	44,281	0.00%
2021/12/08	23	190.10	38.6	189.18	194.50	-15.6	44,790	-0.03%
2021/12/07	14.6	177.69	11.9	177.33	177.00	2.7	44,992	0.01%
2021/12/06	5	183.50	2	182.50	178.50	3	45,320	0.01%
2021/12/03	6.9	190.46	8.8	190.01	190.00	-1.9	45,555	0.00%
2021/12/02	2.8	187.71	3.2	185.57	184.50	-0.4	45,714	0.00%
2021/12/01	6.2	185.64	5.2	184.40	187.00	1	45,984	0.00%
2021/11/30	14	186.79	18.1	187.72	186.00	-4.1	46,512	-0.01%
2021/11/29	8	181.25	11	181.23	183.00	-3	47,677	-0.01%
2021/11/26	6.2	176.01	11	177.59	182.00	-4.8	48,042	-0.01%
2021/11/25	11	179.86	5	177.70	176.50	6	47,917	0.01%
2021/11/24	3.1	179.99	4	179.63	179.00	-1	47,883	0.00%
2021/11/23	5.1	185.27	2	183.00	184.50	3.1	48,613	0.01%
2021/11/22	3	188.33	3.2	187.97	190.00	-0.2	48,686	0.00%
2021/11/19	16	189.56	8	188.25	190.50	8	48,565	0.02%
2021/11/18	24	198.02	3	196.83	196.00	21	48,409	0.04%
2021/11/17	19.4	203.72	23.3	203.36	206.00	-3.9	48,307	-0.01%
2021/11/16	52.3	200.76	45	202.14	193.50	7.3	47,897	0.02%
2021/11/15	12	195.33	20	196.87	198.50	-8	47,378	-0.02%
2021/11/12	25	194.55	14.2	198.12	189.00	10.9	47,110	0.02%
2021/11/11	20	190.40	6	190.42	191.00	14	46,520	0.03%
2021/11/10	22	185.00	22	187.20	194.00	0	46,153	0.00%
2021/11/09	22	184.70	28	187.45	181.00	-6	45,662	-0.01%
2021/11/08	14.1	186.09	25.4	182.97	181.00	-11.3	45,141	-0.03%
2021/11/05	12.1	185.47	18	187.81	197.00	-5.9	44,724	-0.01%
2021/11/04	24	194.89	32	194.36	190.50	-8	44,059	-0.02%
2021/11/03	22.1	197.32	18.5	192.57	193.50	3.6	43,471	0.01%
2021/11/02	19	206.26	12.1	208.12	205.50	7	43,072	0.02%
2021/11/01	20	213.95	29	212.55	210.00	-9	42,405	-0.02%
2021/10/29	84	205.04	106.8	203.74	201.00	-22.8	41,622	-0.05%	大賣/
2021/10/28	6	186.92	22	193.89	196.50	-16	40,311	-0.04%
2021/10/27	17	174.29	30	176.68	179.00	-13	39,421	-0.03%
2021/10/26	44	175.02	17	172.66	163.00	27	38,611	0.07%
2021/10/25	34	170.54	27.8	172.77	176.00	6.2	37,727	0.02%
2021/10/22	8	157.25	27.3	163.73	166.50	-19.3	36,525	-0.05%
2021/10/21	13	154.88	19.4	153.22	151.50	-6.3	35,522	-0.02%
2021/10/20	12.1	149.77	8.1	151.96	153.50	4	34,614	0.01%
2021/10/19	9.1	146.95	21.4	151.22	147.50	-12.3	33,683	-0.04%
2021/10/18	25	141.46	25.2	141.39	141.00	-0.2	32,110	0.00%
2021/10/15	27.2	132.93	34.9	135.43	143.00	-7.7	31,001	-0.02%
2021/10/14	6.4	133.55	21.1	131.61	130.00	-14.7	29,551	-0.05%
2021/10/13	10.1	135.11	10.1	134.49	131.50	0	28,779	0.00%
2021/10/12	86.1	130.06	53.3	129.37	133.00	32.8	27,418	0.12%
2021/10/08	3	126.50	10.9	129.45	130.00	-7.9	25,623	-0.03%
2021/10/07	13.2	112.63	28.8	115.12	118.50	-15.6	25,160	-0.06%
2021/10/06	16	109.94	12	109.75	108.00	4	25,003	0.02%
2021/10/05	12	105.42	10.6	108.74	112.00	1.4	25,354	0.01%
2021/10/04	6.2	111.23	140.1	110.53	109.00	-133.9	25,273	-0.53%	大賣/鉅額交易
2021/10/01	5.1	110.16	7	107.57	107.50	-1.9	25,585	-0.01%
2021/09/30	5	115.50	5	115.40	115.00	0	25,583	0.00%
2021/09/29	19	113.89	13.6	114.27	115.00	5.4	25,693	0.02%
2021/09/28	8	119.13	12.6	118.58	120.50	-4.6	25,254	-0.02%
2021/09/27	5	117.60	22.7	115.04	114.50	-17.7	24,602	-0.07%
2021/09/24	31	119.35	29	119.50	118.00	2	24,250	0.01%
2021/09/23	4	110.75	19.1	114.26	115.50	-15.1	23,388	-0.06%
2021/09/22	13	109.46	27.7	109.20	106.00	-14.7	23,034	-0.06%
2021/09/17	58	112.92	11.1	113.52	114.00	46.9	22,693	0.21%
2021/09/16	12.3	114.78	23.3	115.47	112.50	-11	22,132	-0.05%
2021/09/15	14.5	111.17	20	111.88	111.50	-5.6	21,085	-0.03%
2021/09/14	34	112.41	23.4	111.09	115.00	10.6	20,608	0.05%
2021/09/13	12	110.58	15	110.17	109.00	-3	19,661	-0.02%
2021/09/10	20.3	102.98	32.2	106.20	110.50	-11.9	18,802	-0.06%
2021/09/09	242	97.18	129	100.10	100.50	113	18,216	0.62%	大買/大賣/鉅額交易
2021/09/08	39.4	97.47	57	94.15	93.40	-17.6	17,894	-0.10%
2021/09/07	93.2	99.71	42	99.89	98.30	51.2	17,543	0.29%
2021/09/06	21.1	111.36	6	113.08	109.00	15.1	17,535	0.09%
2021/09/03	25	111.06	20	111.28	110.00	5	17,809	0.03%
2021/09/02	414.1	112.76	399.1	111.55	109.00	14.9	17,265	0.09%	大買/大賣/
2021/09/01	24	104.68	69	105.20	109.00	-45	15,914	-0.28%
2021/08/31	75	99.06	63	98.62	99.20	12	15,298	0.08%
2021/08/30	44	102.90	3	103.83	103.00	41	15,046	0.27%
2021/08/27	18.6	106.76	23.1	107.55	103.50	-4.5	15,000	-0.03%
2021/08/26	1	97.80	125	98.92	104.00	-124	14,197	-0.87%	大賣/鉅額交易
2021/08/25	55	95.35	72	95.42	94.80	-17	14,015	-0.12%
2021/08/24	77.3	94.95	111	97.39	94.30	-33.7	14,283	-0.24%	大賣/
2021/08/23	197.2	94.05	35	95.10	94.40	162.2	14,264	1.14%	大買/鉅額交易
2021/08/20	11	87.82	15	89.63	90.90	-4	14,185	-0.03%
2021/08/19	2	87.00	1	88.80	86.20	1	14,118	0.01%
2021/08/18	4	87.88	5	87.78	89.80	-1	14,353	-0.01%
2021/08/17	1	88.80	6	86.65	86.70	-5	14,560	-0.03%
2021/08/16	2	91.50	1	90.90	92.40	1	14,540	0.01%
2021/08/13	0	0.00	9	93.10	92.10	-9	14,543	-0.06%
2021/08/12	1	96.50	0	0.00	95.40	1	14,571	0.01%
2021/08/11	7	96.80	19	95.97	97.10	-12	14,663	-0.08%
2021/08/10	2	99.05	4	99.43	97.30	-2	14,664	-0.01%
2021/08/09	10	99.28	6	98.52	98.80	4	14,657	0.03%
2021/08/06	11.1	97.46	50	98.26	99.30	-38.9	14,668	-0.27%
2021/08/05	15	105.50	14	108.43	106.00	1	14,479	0.01%
2021/08/04	13	112.31	1	117.00	108.50	12	14,651	0.08%
2021/08/03	11	112.18	12.1	112.34	114.50	-1.1	14,710	-0.01%
2021/08/02	6	109.58	10	112.50	112.00	-4	14,752	-0.03%
2021/07/30	11	109.87	17	111.53	112.50	-6	14,891	-0.04%
2021/07/29	23	110.00	16	108.53	108.00	7	14,903	0.05%
2021/07/28	4	106.13	37	106.22	105.00	-33	15,093	-0.22%
2021/07/27	5.1	118.98	0	0.00	116.50	5.1	15,783	0.03%
2021/07/26	32	119.81	6	120.99	121.50	26	16,255	0.16%
2021/07/23	21.1	112.36	1	110.50	112.50	20.1	17,371	0.12%
2021/07/22	12	116.96	9	116.39	118.50	3	18,178	0.02%
2021/07/21	1	107.00	1	109.01	110.00	0	18,336	0.00%
2021/07/20	3	111.67	2	113.00	111.50	1	18,661	0.01%
2021/07/19	0	0.00	8.6	114.84	118.00	-8.6	18,678	-0.05%
2021/07/16	7	108.85	1	108.00	109.00	6	18,767	0.03%
2021/07/15	11	105.73	4	108.50	109.00	7	18,898	0.04%
2021/07/14	4	111.85	4	112.00	114.00	0	18,999	0.00%
2021/07/13	19.1	113.09	9.6	112.50	111.00	9.5	18,915	0.05%
2021/07/12	40	108.43	35.1	109.66	110.50	4.9	18,689	0.03%
2021/07/09	2	102.25	10.1	105.27	106.50	-8.1	18,206	-0.04%
2021/07/08	41	96.15	49.6	96.12	97.10	-8.6	18,020	-0.05%
2021/07/07	18.1	87.49	17	90.44	91.80	1.1	17,495	0.01%
2021/07/06	52	82.80	56	83.74	83.50	-4	17,327	-0.02%
2021/07/05	12	80.88	74	81.58	85.40	-62	17,067	-0.36%
2021/07/02	10	75.11	66	76.33	77.70	-56	16,992	-0.33%
2021/07/01	28	74.84	21	74.06	74.00	7	17,167	0.04%
2021/06/30	25	75.78	14	76.62	76.10	11	17,153	0.06%
2021/06/29	111	77.15	122	77.86	75.50	-11	17,130	-0.06%	大買/大賣/
2021/06/28	11	75.47	14	76.58	76.30	-3	16,934	-0.02%
2021/06/25	38	76.36	2.2	75.83	75.60	35.8	16,899	0.21%
2021/06/24	64	76.53	1	77.50	76.70	63	16,852	0.37%
2021/06/23	36	76.75	51	78.07	76.70	-15	16,816	-0.09%
2021/06/22	0	0.00	11	76.46	74.80	-11	16,677	-0.07%
2021/06/21	53	75.49	21	76.77	75.20	32	16,606	0.19%
2021/06/18	23	77.22	3	77.70	76.30	20	16,489	0.12%
2021/06/17	31	77.60	0	0.00	77.60	31	16,286	0.19%
2021/06/16	2	75.85	5	75.74	75.10	-3	16,105	-0.02%
2021/06/15	143	77.11	135	77.27	78.10	8	15,932	0.05%	大買/大賣/
2021/06/11	1	78.10	26.5	75.95	78.10	-25.5	15,368	-0.17%
2021/06/10	35	71.33	36	70.76	71.00	-1	14,589	-0.01%
2021/06/09	13	71.34	0	0.00	69.80	13	14,417	0.09%
2021/06/08	2.5	71.32	3	71.07	71.40	-0.5	14,302	0.00%
2021/06/07	3	69.90	5	70.44	71.10	-2	14,221	-0.01%
2021/06/04	9	70.57	4	69.10	69.10	5	14,091	0.04%
2021/06/03	17	70.26	36.3	70.79	70.80	-19.3	13,914	-0.14%
2021/06/02	4	69.03	10	69.19	69.00	-6	13,719	-0.04%
2021/06/01	14	70.21	8	70.10	69.40	6	13,598	0.04%
2021/05/31	7	67.59	8	68.84	68.40	-1	13,283	-0.01%
2021/05/28	3	67.13	10	67.22	67.50	-7	13,129	-0.05%
2021/05/27	5	66.16	0	0.00	65.60	5	13,009	0.04%
2021/05/26	15	66.84	5	66.78	66.30	10	12,918	0.08%
2021/05/25	1	65.00	12	66.24	67.50	-11	12,631	-0.09%
2021/05/24	1	61.40	1	61.20	61.40	0	12,312	0.00%
2021/05/21	5	59.80	0	0.00	59.80	5	12,295	0.04%
2021/05/20	2	58.65	7	60.10	58.80	-5	12,298	-0.04%
2021/05/19	4	58.73	3	59.13	58.20	1	12,244	0.01%
2021/05/18	0	0.00	3	56.70	58.50	-3	12,109	-0.02%
2021/05/17	3	55.43	1	53.50	53.20	2	12,039	0.02%
2021/05/14	3.1	60.10	2	57.40	57.60	1.1	11,963	0.01%
2021/05/13	4	59.90	5	60.80	59.50	-1	11,838	-0.01%
2021/05/12	12	62.27	15	59.96	59.40	-3	11,728	-0.03%
2021/05/11	4	63.05	169	62.61	63.30	-165	11,444	-1.44%	大賣/鉅額交易
2021/05/10	66.1	67.07	26	66.56	66.90	40.1	11,262	0.36%
2021/05/07	276.2	68.69	181	68.75	68.00	95.2	11,214	0.85%	大買/大賣/
2021/05/06	17	67.32	52	67.03	67.00	-35	11,047	-0.32%
2021/05/05	145	70.04	134	70.20	66.50	11	10,896	0.10%	大買/大賣/
2021/05/04	208	69.76	214	69.49	73.80	-6	10,606	-0.06%	大買/大賣/
2021/05/03	52	71.08	48.2	71.44	69.80	3.8	10,416	0.04%
2021/04/29	35	73.26	15.6	73.11	74.50	19.4	10,415	0.19%
2021/04/28	30	63.97	45	66.87	67.80	-15	9,319	-0.16%
2021/04/27	16	61.32	1.6	61.19	61.70	14.4	8,510	0.17%
2021/04/26	17	62.37	11	61.69	62.60	6	8,303	0.07%
2021/04/23	1	57.60	2	57.95	58.80	-1	7,967	-0.01%
2021/04/22	6	58.58	3	59.37	56.50	3	8,021	0.04%
2021/04/21	2	60.15	2	58.70	58.70	0	7,949	0.00%
2021/04/20	22	60.01	90.1	59.98	61.00	-68.1	7,961	-0.86%
2021/04/19	15.1	59.46	6	59.40	59.00	9.1	7,977	0.11%
2021/04/16	65	58.99	56	59.03	59.50	9	7,882	0.11%
2021/04/15	55	58.91	11	58.73	59.30	44	7,719	0.57%
2021/04/14	11	57.28	5.2	55.62	56.40	5.8	7,561	0.08%
2021/04/13	6	56.43	10	58.70	57.90	-4	7,244	-0.06%
2021/04/12	8	57.95	12	58.30	56.90	-4	6,962	-0.06%
2021/04/09	24	58.42	29	58.94	57.50	-5	6,837	-0.07%
2021/04/08	5	56.34	3.1	57.00	57.20	1.9	6,536	0.03%
2021/04/07	7	56.46	18	56.49	57.40	-11	6,373	-0.17%
2021/04/06	0	0.00	12	53.49	53.40	-12	6,225	-0.19%
2021/04/01	6	52.82	38	52.83	53.00	-32	6,271	-0.51%
2021/03/31	7	53.00	3	53.07	52.10	4	6,248	0.06%
2021/03/30	0	0.00	14	51.96	52.40	-14	6,224	-0.22%
2021/03/29	10	52.15	1	51.90	51.90	9	6,285	0.14%
2021/03/26	3	52.07	6.3	51.79	52.10	-3.3	6,383	-0.05%
2021/03/25	2	50.45	4	50.52	50.40	-2	6,379	-0.03%
2021/03/23	2	51.10	1	51.40	51.10	1	6,429	0.02%
2021/03/22	2	50.80	3	51.57	51.40	-1	6,455	-0.02%
2021/03/19	9	50.93	1	51.00	51.00	8	6,639	0.12%
2021/03/18	11	52.19	1	52.70	51.90	10	6,650	0.15%
2021/03/17	2	52.15	2	52.25	51.90	0	6,711	0.00%
2021/03/16	0	0.00	1	52.00	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	4	51.60	51.60	-4	6,891	-0.06%
2021/03/12	1	51.30	0	0.00	51.00	1	7,027	0.01%
2021/03/11	1	51.30	3	50.97	51.00	-2	7,576	-0.03%
2021/03/09	8	49.19	2	49.50	49.50	6	8,093	0.07%
2021/03/08	24	50.05	0	0.00	49.95	24	8,096	0.30%
2021/03/05	5	50.06	26	50.00	49.95	-21	8,098	-0.26%
2021/03/04	6	51.38	4	51.05	50.90	2	8,126	0.02%
2021/03/03	7	51.46	2	52.00	51.90	5	8,098	0.06%
2021/03/02	5	52.42	0	0.00	52.10	5	8,061	0.06%
2021/02/26	4	53.08	0	0.00	53.00	4	8,057	0.05%
2021/02/25	2	53.65	1	53.80	53.40	1	8,060	0.01%
2021/02/24	3	54.40	1	53.90	53.90	2	8,146	0.02%
2021/02/23	4	55.58	1	56.30	55.40	3	8,135	0.04%
2021/02/22	12	57.01	3	56.17	57.30	9	8,151	0.11%
2021/02/19	45	55.69	17	55.25	55.90	28	8,006	0.35%
2021/02/18	1	53.30	25	53.82	54.00	-24	7,934	-0.30%
2021/02/17	0	0.00	2	53.15	53.20	-2	7,932	-0.03%
2021/02/05	25	51.85	2	52.40	51.80	23	7,883	0.29%
2021/02/04	3	52.40	7	53.34	52.20	-4	7,859	-0.05%
2021/02/03	3	53.73	5	53.42	53.30	-2	7,823	-0.03%
2021/02/02	0	0.00	23	52.40	52.90	-23	7,771	-0.30%
2021/02/01	3	51.40	1	51.70	51.40	2	7,737	0.03%
2021/01/29	3	54.63	3	54.07	52.20	0	7,685	0.00%
2021/01/28	12	53.95	10.7	54.09	53.40	1.4	7,537	0.02%
2021/01/27	9.2	52.42	6	52.47	52.50	3.2	7,391	0.04%
2021/01/26	37.5	52.13	32	51.91	51.10	5.5	7,215	0.08%
2021/01/25	62	55.52	51	55.91	54.10	11	7,011	0.16%
2021/01/22	51	56.84	49	56.47	57.90	2	6,417	0.03%
2021/01/21	8	53.05	26.5	52.49	52.70	-18.5	5,889	-0.31%
2021/01/20	4	51.45	5	50.80	51.00	-1	5,790	-0.02%
2021/01/19	4	53.68	22	53.13	53.00	-18	5,727	-0.31%
2021/01/18	1	53.60	2	52.55	52.40	-1	5,755	-0.02%
2021/01/15	5	53.20	4	53.85	53.40	1	5,758	0.02%
2021/01/14	8	53.93	5	53.24	54.00	3	5,626	0.05%
2021/01/13	4	53.55	3	53.50	54.00	1	5,539	0.02%
2021/01/12	16	52.73	20.5	52.06	52.00	-4.5	5,405	-0.08%
2021/01/11	0	0.00	5	50.27	51.60	-5	5,245	-0.10%
2021/01/08	17	48.93	3	48.98	48.75	14	5,169	0.27%
2021/01/07	0	0.00	2	49.73	49.75	-2	5,113	-0.04%
2021/01/06	18.1	49.23	12	49.03	49.30	6.1	5,073	0.12%
2021/01/05	0	0.00	3	51.40	51.50	-3	4,950	-0.06%
2021/01/04	3	51.37	6	51.95	52.20	-3	4,891	-0.06%
2020/12/31	1	51.10	1	51.50	50.90	0	4,803	0.00%
2020/12/30	2	52.05	1	51.50	51.50	1	4,777	0.02%
2020/12/29	4	52.48	12	52.20	51.90	-8	4,740	-0.17%
2020/12/28	3	50.63	32	50.10	51.80	-29	4,581	-0.63%
2020/12/25	9	50.82	13	50.90	50.70	-4	4,467	-0.09%
2020/12/24	13	51.22	1	51.00	51.00	12	4,432	0.27%
2020/12/23	37	51.16	6	51.27	51.20	31	4,403	0.70%
2020/12/22	3	51.37	8	50.99	49.65	-5	4,331	-0.12%
2020/12/21	3	48.80	2	49.25	49.20	1	4,222	0.02%
2020/12/18	4	49.98	1	50.70	49.95	3	4,176	0.07%
2020/12/17	1	49.80	0	0.00	49.80	1	4,147	0.02%
2020/12/16	3	50.77	1	50.80	50.50	2	4,107	0.05%
2020/12/15	4	50.96	2	52.00	50.40	2	4,083	0.05%
2020/12/14	2	50.70	1	50.30	50.50	1	3,880	0.03%
2020/12/11	1	49.65	6	50.97	49.50	-5	3,852	-0.13%
2020/12/10	8	50.78	6	51.18	50.70	2	3,835	0.05%
2020/12/09	22	51.51	12	51.53	51.70	10	3,743	0.27%
2020/12/08	4	53.00	8	53.28	52.70	-4	3,599	-0.11%
2020/12/07	41	54.49	22	55.13	55.40	19	3,438	0.55%
2020/12/04	20	52.69	49.1	52.66	53.40	-29.1	2,870	-1.01%
2020/12/03	0	0.00	6.1	48.98	48.55	-6.1	2,374	-0.26%
2020/12/02	1	49.10	2.2	48.53	48.50	-1.2	2,332	-0.05%
2020/12/01	3	47.68	0	0.00	48.00	3	2,300	0.13%
2020/11/30	0	0.00	3	47.93	47.95	-3	2,292	-0.13%
2020/11/27	3	47.08	9	47.04	47.05	-6	2,241	-0.27%
2020/11/26	5	46.20	0	0.00	46.60	5	2,249	0.22%
2020/11/25	2	46.80	0	0.00	46.05	2	2,250	0.09%
2020/11/24	0	0.00	20	47.01	47.00	-20	2,210	-0.90%
2020/11/23	42	47.57	11	47.35	47.65	31	2,171	1.43%
2020/11/20	22	45.11	11	45.96	46.05	11	2,028	0.54%
2020/11/19	10	45.90	22	46.01	45.35	-12	1,985	-0.60%
2020/11/17	1	45.25	0	0.00	45.35	1	1,872	0.05%
2020/11/16	17	44.99	5	45.14	45.15	12	1,890	0.63%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/11	2	43.80	0	0.00	43.70	2	1,877	0.11%
2020/11/09	1	43.60	2	43.55	43.60	-1	1,877	-0.05%
2020/11/06	1	43.00	1	42.55	42.50	0	1,872	0.00%
2020/11/04	1	41.60	0	0.00	41.75	1	1,924	0.05%
2020/11/02	1	41.80	1	40.80	40.80	0	2,007	0.00%
2020/10/30	4	41.80	0	0.00	41.65	4	2,050	0.20%
2020/10/29	1	41.70	1	42.00	42.00	0	2,087	0.00%
2020/10/28	2	42.95	2	42.90	42.80	0	2,080	0.00%
2020/10/26	9	43.13	6	44.07	43.35	3	2,166	0.14%
2020/10/23	3.4	43.71	4	44.00	44.10	-0.6	2,143	-0.03%
2020/10/22	2	43.45	2	43.00	43.00	0	2,260	0.00%
2020/10/21	0.1	43.05	0	0.00	43.05	0.1	2,425	0.00%
2020/10/20	8	43.73	4	44.65	43.05	4	2,688	0.15%
2020/10/19	7	43.06	5	43.16	44.15	2	2,701	0.07%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/13	1	43.30	2	43.15	43.25	-1	2,988	-0.03%
2020/10/07	2	44.85	10	44.90	44.95	-8	3,109	-0.26%
2020/10/06	0	0.00	1	44.40	44.50	-1	3,167	-0.03%
2020/09/25	1	43.45	9	42.02	42.00	-8	4,182	-0.19%
2020/09/24	5	43.80	7	43.67	43.00	-2	4,699	-0.04%
2020/09/23	5	45.03	0	0.00	44.65	5	5,018	0.10%
2020/09/21	1	45.00	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	2	45.70	45.65	-2	5,792	-0.03%
2020/09/16	2	45.48	0	0.00	45.05	2	6,332	0.03%
2020/09/15	1	45.10	3	45.40	45.40	-2	6,368	-0.03%
2020/09/10	1	43.75	1	43.35	43.35	0	6,535	0.00%
2020/09/08	0	0.00	1	44.00	43.85	-1	6,580	-0.02%
2020/09/07	1	44.70	2	44.13	43.55	-1	6,638	-0.02%
2020/09/04	1	43.70	1	43.65	43.95	0	6,670	0.00%
2020/09/03	1	44.60	2	45.43	44.40	-1	6,680	-0.01%
2020/09/02	2	44.98	1	45.75	45.10	1	6,696	0.01%
2020/09/01	8	44.58	5	44.60	44.95	3	6,706	0.04%
2020/08/31	1	43.40	1	43.45	43.40	0	6,698	0.00%
2020/08/28	0	0.00	5	43.84	43.95	-5	6,715	-0.07%
2020/08/27	0	0.00	4	44.20	44.20	-4	6,759	-0.06%
2020/08/25	0	0.00	1	44.15	44.40	-1	6,849	-0.01%
2020/08/24	1	43.20	0	0.00	43.40	1	6,875	0.01%
2020/08/21	1	43.20	1	43.65	43.50	0	6,903	0.00%
2020/08/20	3	43.87	28	43.26	42.40	-25	6,915	-0.36%
2020/08/19	8	45.25	9	45.07	45.20	-1	6,871	-0.01%
2020/08/18	1	47.00	1	46.30	46.30	0	6,847	0.00%
2020/08/17	1	46.60	1	47.10	47.00	0	6,914	0.00%
2020/08/14	4	46.25	4	46.63	47.00	0	6,979	0.00%
2020/08/13	2	47.05	2	46.28	46.25	0	6,979	0.00%
2020/08/12	1	47.50	1	46.60	46.60	0	6,993	0.00%
2020/08/11	7	47.33	2	47.90	47.30	5	6,969	0.07%
2020/08/10	3	48.60	3	48.12	47.25	0	6,966	0.00%
2020/08/07	2	48.35	6	48.31	48.45	-4	6,937	-0.06%
2020/08/06	2.3	48.28	0	0.00	47.70	2.3	6,923	0.03%
2020/08/05	2	48.60	1	48.60	48.60	1	6,887	0.01%
2020/08/04	1	47.50	0	0.00	47.80	1	6,835	0.01%
2020/08/03	0	0.00	2	47.05	47.10	-2	6,806	-0.03%
2020/07/31	7	46.84	3	46.87	47.05	4	6,820	0.06%
2020/07/30	3	47.48	0	0.00	47.80	3	6,752	0.04%
2020/07/28	3	47.47	20	47.58	46.20	-17	6,658	-0.26%
2020/07/27	25	50.66	0	0.00	49.15	25	6,524	0.38%
2020/07/24	4	53.93	10.1	53.00	52.10	-6.1	6,354	-0.10%
2020/07/23	5	52.62	3	52.73	52.90	2	6,085	0.03%
2020/07/22	9	52.19	6	52.12	52.50	3	6,034	0.05%
2020/07/21	7	51.66	18	52.26	53.00	-11	6,100	-0.18%
2020/07/17	1	49.70	2	49.38	48.95	-1	6,066	-0.02%
2020/07/16	1	50.20	0	0.00	50.10	1	6,051	0.02%
2020/07/15	3	51.03	5	50.70	50.10	-2	6,025	-0.03%
2020/07/14	0	0.00	3	51.80	51.00	-3	6,004	-0.05%
2020/07/13	12	51.08	0	0.00	51.60	12	5,971	0.20%
2020/07/10	14	50.95	15	50.82	50.80	-1	5,933	-0.02%
2020/07/09	12	54.11	56	54.18	52.60	-44	5,837	-0.75%
2020/07/08	118	54.28	27	53.37	54.00	91	5,663	1.61%	大買/
2020/07/07	18	51.98	19	51.38	51.50	-1	5,429	-0.02%
2020/07/06	8	54.03	4	54.23	54.00	4	5,261	0.08%
2020/07/03	27.3	53.22	37	53.85	52.80	-9.7	5,033	-0.19%
2020/07/02	13	49.58	20	50.57	51.30	-7	4,544	-0.15%
2020/07/01	0	0.00	6	47.51	47.75	-6	4,233	-0.14%
2020/06/30	10	47.89	1	46.50	46.40	9	4,065	0.22%
2020/06/29	0	0.00	23	46.31	46.50	-23	3,795	-0.61%
2020/06/24	23	44.92	31	45.41	44.80	-8	3,484	-0.23%
2020/06/23	12	43.50	0	0.00	43.35	12	3,083	0.39%
2020/06/22	7	42.47	0	0.00	42.70	7	2,987	0.23%
2020/06/19	2	42.73	2	42.35	41.00	0	2,984	0.00%
2020/06/17	5	41.55	0	0.00	41.70	5	2,797	0.18%
2020/06/12	4	41.28	0	0.00	41.65	4	2,889	0.14%
2020/06/11	2	43.95	0	0.00	42.80	2	2,908	0.07%
2020/06/10	7	44.31	0	0.00	44.20	7	2,951	0.24%
2020/06/09	8	44.18	2	44.30	44.35	6	2,993	0.20%
2020/06/08	6	44.99	5	45.20	44.90	1	3,017	0.03%
2020/06/05	2	44.80	1	44.90	44.90	1	2,992	0.03%
2020/06/03	5	44.54	11	45.05	45.05	-6	3,010	-0.20%
2020/06/02	11	44.55	0	0.00	44.40	11	2,974	0.37%
2020/06/01	1	45.10	12	44.89	45.10	-11	2,948	-0.37%
2020/05/29	5	43.60	0	0.00	43.60	5	2,905	0.17%
2020/05/28	4	43.94	0	0.00	43.35	4	2,887	0.14%
2020/05/27	0	0.00	1	44.20	43.85	-1	2,902	-0.03%
2020/05/26	6	43.73	0	0.00	43.20	6	2,910	0.21%
2020/05/25	0	0.00	2	43.65	43.70	-2	2,915	-0.07%
2020/05/22	0	0.00	5	44.69	43.60	-5	2,934	-0.17%
2020/05/21	1	43.80	11	43.99	43.95	-10	2,875	-0.35%
2020/05/15	1	42.35	0	0.00	41.35	1	2,838	0.04%
2020/05/14	5	42.20	0	0.00	42.10	5	2,851	0.18%
2020/05/13	0	0.00	12	42.22	43.70	-12	2,869	-0.42%
2020/05/11	1	43.40	0	0.00	43.35	1	2,927	0.03%
2020/05/08	11	43.21	0	0.00	43.05	11	2,945	0.37%
2020/05/07	0	0.00	5	43.70	43.55	-5	2,940	-0.17%
2020/05/05	12	42.91	0	0.00	42.80	12	2,964	0.40%
2020/04/30	2	43.70	3	43.35	43.35	-1	3,014	-0.03%
2020/04/29	10	43.15	0	0.00	43.20	10	3,039	0.33%
2020/04/28	3	42.40	0	0.00	42.95	3	3,127	0.10%
2020/04/27	8	42.94	1	42.95	42.80	7	3,171	0.22%
2020/04/24	90	43.01	92	42.72	42.55	-2	3,160	-0.06%
2020/04/23	2	45.05	24	44.28	45.30	-22	3,036	-0.72%
2020/04/22	1	42.50	0	0.00	42.65	1	2,927	0.03%
2020/04/21	4	42.10	0	0.00	41.80	4	2,950	0.14%
2020/04/20	0	0.00	4	42.60	43.00	-4	3,053	-0.13%
2020/04/17	8	41.90	8	42.05	42.05	0	3,103	0.00%
2020/04/16	5	41.90	0	0.00	41.60	5	3,147	0.16%
2020/04/15	0	0.00	8	41.45	41.80	-8	3,291	-0.24%
2020/04/14	0	0.00	2	40.78	41.00	-2	3,368	-0.06%
2020/04/13	0	0.00	1	39.50	39.80	-1	3,432	-0.03%
2020/04/10	10	39.91	6	39.93	40.05	4	3,518	0.11%
2020/04/09	1	41.20	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	39.40	27	39.50	41.20	-26	3,905	-0.67%
2020/04/07	26	38.52	0	0.00	38.80	26	3,875	0.67%
2020/04/01	0	0.00	2	36.35	36.65	-2	3,824	-0.05%
2020/03/30	0	0.00	2	35.68	36.70	-2	3,875	-0.05%
2020/03/27	3	37.17	2	36.20	36.20	1	3,858	0.03%
2020/03/25	2	36.05	5	36.40	36.40	-3	3,837	-0.08%
2020/03/24	1	33.75	2	33.68	34.10	-1	3,804	-0.03%
2020/03/23	0	0.00	0	32.15	32.15	0	3,791	0.00%
2020/03/19	2	29.20	2	30.85	29.15	0	3,801	0.00%
2020/03/18	1	32.00	0	0.00	32.35	1	3,768	0.03%
2020/03/17	0	0.00	2	32.20	32.95	-2	3,806	-0.05%
2020/03/16	3	33.63	34	33.44	32.70	-31	3,763	-0.82%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	1	39.00	13	40.31	38.35	-12	3,623	-0.33%
2020/03/11	0	0.00	13	43.57	42.35	-13	3,576	-0.36%
2020/03/10	0	0.00	1	42.65	43.80	-1	3,586	-0.03%
2020/03/09	4	43.43	10	43.70	42.80	-6	3,570	-0.17%
2020/03/06	6	45.31	1	45.05	45.05	5	3,566	0.14%
2020/03/05	0	0.00	10	45.91	45.90	-10	3,598	-0.28%
2020/03/04	1	44.60	0	0.00	45.05	1	3,633	0.03%
2020/03/03	1	46.00	0	0.00	45.55	1	3,623	0.03%
2020/02/27	3	44.65	9	44.06	44.05	-6	3,588	-0.17%
2020/02/26	11	45.88	0	0.00	45.60	11	3,576	0.31%
2020/02/25	2	45.95	2	46.08	46.10	0	3,569	0.00%
2020/02/24	5	47.05	0	0.00	46.80	5	3,538	0.14%
2020/02/21	2	47.80	0	0.00	47.65	2	3,525	0.06%
2020/02/20	7	48.19	5	48.15	48.15	2	3,499	0.06%
2020/02/18	0	0.00	2	48.73	48.90	-2	3,514	-0.06%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/14	2	49.55	0	0.00	49.50	2	3,488	0.06%
2020/02/13	10	49.72	5	49.80	50.00	5	3,453	0.14%
2020/02/12	2	49.10	5	49.04	49.25	-3	3,412	-0.09%
2020/02/11	3	47.57	0	0.00	48.05	3	3,445	0.09%
2020/02/10	1	46.05	1	46.85	46.65	0	3,439	0.00%
2020/02/07	0	0.00	5	47.30	47.15	-5	3,447	-0.15%
2020/02/06	0	0.00	0	48.40	48.30	0	3,450	0.00%
2020/02/04	2	47.53	0	48.45	48.00	2	3,428	0.06%
2020/02/03	1	46.85	3	46.65	46.60	-2	3,452	-0.06%
2020/01/31	8	50.40	2	49.48	49.45	6	3,488	0.17%
2020/01/30	4	52.18	20	52.27	52.10	-16	3,523	-0.45%
2020/01/20	3	58.27	15	58.10	57.80	-12	3,613	-0.33%
2020/01/17	10	58.90	0	0.00	58.80	10	3,640	0.27%
2020/01/16	1	59.10	0	0.00	59.10	1	3,717	0.03%
2020/01/15	5	59.10	1	59.30	58.90	4	3,685	0.11%
2020/01/14	14	59.46	55	59.94	59.40	-41	3,670	-1.12%
2020/01/13	0	0.00	5	58.80	59.50	-5	3,550	-0.14%
2020/01/10	44	58.39	2	58.55	58.60	42	3,536	1.19%
2020/01/09	41	58.05	6	58.07	58.30	35	3,463	1.01%
2020/01/08	9	56.00	0	0.00	55.70	9	3,326	0.27%
2020/01/07	7	56.49	18	56.19	56.10	-11	3,239	-0.34%
2020/01/06	6	57.58	118	57.84	56.60	-112	3,189	-3.51%	大賣/鉅額交易
2020/01/03	107	59.78	19	60.32	59.00	88	3,236	2.72%	大買/
2020/01/02	2	59.65	22	58.73	59.20	-20	3,036	-0.66%
2019/12/27	1	56.70	0	0.00	56.50	1	3,048	0.03%
2019/12/26	6	57.05	0	0.00	56.70	6	3,070	0.20%
2019/12/25	0	0.00	8	56.13	56.50	-8	3,056	-0.26%
2019/12/24	0	0.00	1	55.20	55.20	-1	3,088	-0.03%
2019/12/23	5	55.70	0	0.00	55.40	5	3,116	0.16%
2019/12/20	3	56.50	0	0.00	56.50	3	3,169	0.09%
2019/12/19	1	56.70	3	56.90	56.70	-2	3,245	-0.06%
2019/12/18	3	56.40	0	0.00	56.20	3	3,316	0.09%
2019/12/17	1	56.40	0	56.50	56.70	1	3,756	0.03%
2019/12/16	0	0.00	7	56.09	56.20	-7	4,080	-0.17%
2019/12/13	1	54.90	1	56.30	55.10	0	4,112	0.00%
2019/12/12	13	56.12	19	56.36	55.80	-6	4,110	-0.15%
2019/12/11	0	0.00	1	55.20	55.00	-1	4,047	-0.02%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	3	54.17	0	0.00	54.20	3	4,223	0.07%
2019/12/04	1	52.70	1	52.70	52.70	0	4,295	0.00%
2019/12/03	10	53.50	9	53.19	53.20	1	4,334	0.02%
2019/12/02	16	54.16	16	53.81	53.60	0	4,322	0.00%
2019/11/29	8	55.96	4.1	56.09	55.50	3.9	4,310	0.09%
2019/11/28	1	56.20	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	10	56.50	56.10	-10	4,348	-0.23%
2019/11/25	0	0.00	5	55.60	55.70	-5	4,482	-0.11%
2019/11/22	1	55.10	2.4	55.20	55.00	-1.4	4,476	-0.03%
2019/11/21	3	55.13	0	0.00	55.10	3	4,518	0.07%
2019/11/20	0	0.00	1	55.60	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	4	55.30	55.10	-4	4,634	-0.09%
2019/11/18	10	55.20	1	55.20	55.20	9	4,737	0.19%
2019/11/15	4	54.65	3	55.20	55.10	1	4,998	0.02%
2019/11/14	1	54.30	1	54.20	54.20	0	5,063	0.00%
2019/11/12	4	54.78	0	0.00	54.90	4	5,298	0.08%
2019/11/11	6	54.35	13	54.56	54.10	-7	5,362	-0.13%
2019/11/08	11	56.35	0	0.00	55.90	11	5,378	0.20%
2019/11/07	3	57.37	17	58.07	57.40	-14	5,381	-0.26%
2019/11/06	2	58.50	4	58.50	58.20	-2	5,429	-0.04%
2019/11/05	6	58.70	4	58.95	58.70	2	5,471	0.04%
2019/11/04	4	58.03	0	0.00	58.00	4	5,545	0.07%
2019/11/01	17	57.75	0	0.00	57.40	17	5,587	0.30%
2019/10/31	9	58.47	10	59.80	58.00	-1	5,631	-0.02%
2019/10/30	3	60.07	0	0.00	59.50	3	5,631	0.05%
2019/10/29	16	60.32	4	60.70	60.00	12	5,586	0.21%
2019/10/28	38	60.67	22	60.62	60.60	16	5,596	0.29%
2019/10/25	3	58.43	0	0.00	58.50	3	5,523	0.05%
2019/10/24	8	58.90	15	58.55	59.00	-7	5,619	-0.12%
2019/10/23	3	56.80	0	0.00	56.80	3	5,903	0.05%
2019/10/22	0	0.00	2	57.10	56.70	-2	6,112	-0.03%
2019/10/21	0	0.00	10	56.60	56.70	-10	6,112	-0.16%
2019/10/18	2	55.90	3	56.60	55.60	-1	6,120	-0.02%
2019/10/16	4	55.38	0	0.00	55.20	4	6,171	0.06%
2019/10/15	11	55.80	3	56.00	55.70	8	6,166	0.13%
2019/10/14	3	56.20	1	56.30	55.80	2	6,180	0.03%
2019/10/09	22	55.19	28	55.40	55.20	-6	6,182	-0.10%
2019/10/08	16	58.36	0	0.00	58.10	16	6,080	0.26%
2019/10/07	10	58.81	11	58.97	58.70	-1	6,174	-0.02%
2019/10/04	19	58.49	17	58.89	58.20	2	6,210	0.03%
2019/10/03	8	57.41	6	57.70	57.50	2	6,118	0.03%
2019/10/02	17	58.18	4	58.15	58.50	13	6,113	0.21%
2019/10/01	15	58.20	7	58.11	58.30	8	6,158	0.13%
2019/09/27	9	57.84	5	57.60	57.80	4	6,240	0.06%
2019/09/26	15	59.40	0	0.00	59.40	15	6,322	0.24%
2019/09/25	17	59.32	16	59.79	59.60	1	6,379	0.02%
2019/09/24	10	59.67	6	59.43	59.20	4	6,395	0.06%
2019/09/23	0	0.00	12	60.20	61.30	-12	6,301	-0.19%
2019/09/20	32	62.17	17	62.80	60.80	15	6,224	0.24%
2019/09/19	11	61.08	76	60.05	61.60	-65	5,795	-1.12%
2019/09/18	28	57.79	11	59.06	57.50	17	5,619	0.30%
2019/09/17	0	0.00	12	58.10	58.20	-12	5,619	-0.21%
2019/09/16	3	57.47	1	57.60	57.60	2	5,640	0.04%
2019/09/12	0	0.00	3	59.00	58.20	-3	5,644	-0.05%
2019/09/11	6	58.78	0	0.00	58.70	6	5,630	0.11%
2019/09/10	6	58.12	23	58.15	58.00	-17	5,584	-0.30%
2019/09/09	4	58.33	0	0.00	58.00	4	5,544	0.07%
2019/09/06	20	58.95	26	58.73	59.00	-6	5,454	-0.11%
2019/09/05	16	57.92	1	57.70	58.00	15	5,382	0.28%
2019/09/04	2	57.10	1	56.60	57.10	1	5,354	0.02%
2019/09/03	0	0.00	4	57.40	56.50	-4	5,439	-0.07%
2019/09/02	14	57.26	2	57.20	57.40	12	5,441	0.22%
2019/08/30	6	57.48	2	57.70	56.80	4	5,419	0.07%
2019/08/29	13	57.35	7	56.87	57.00	6	5,340	0.11%
2019/08/28	2	55.45	11	55.68	55.50	-9	5,235	-0.17%
2019/08/27	3	54.73	2	54.70	54.30	1	5,189	0.02%
2019/08/26	8	54.93	1	53.80	53.90	7	5,174	0.14%
2019/08/23	4	57.00	8	56.94	56.90	-4	5,128	-0.08%
2019/08/22	5	56.48	7	56.33	56.40	-2	5,109	-0.04%
2019/08/21	13	56.81	2	57.90	57.20	11	5,041	0.22%
2019/08/20	18	58.42	22	58.54	58.10	-4	4,947	-0.08%
2019/08/19	17	55.25	18	55.58	56.10	-1	4,697	-0.02%
2019/08/16	22	55.01	4	55.50	54.10	18	4,616	0.39%
2019/08/14	6	53.30	3	52.60	52.40	3	4,405	0.07%
2019/08/13	3	53.63	2	53.90	53.50	1	4,355	0.02%
2019/08/12	0	0.00	3	56.27	55.30	-3	4,337	-0.07%
2019/08/08	5	55.78	0	0.00	55.70	5	4,286	0.12%
2019/08/07	15	55.67	15	54.37	54.00	0	4,232	0.00%
2019/08/06	8	55.20	0	0.00	55.00	8	4,193	0.19%
2019/08/05	2	58.30	1.1	57.42	56.60	0.9	4,101	0.02%
2019/08/02	7	58.93	16	59.81	59.00	-9	4,055	-0.22%
2019/08/01	8	62.09	1	61.60	61.30	7	4,025	0.17%
2019/07/31	0	0.00	1	61.90	62.90	-1	3,997	-0.03%
2019/07/30	5	61.30	7	61.00	60.40	-2	3,974	-0.05%
2019/07/29	0	0.00	2	62.70	63.40	-2	3,861	-0.05%
2019/07/26	3.1	62.85	11.1	62.63	63.50	-8	3,813	-0.21%
2019/07/25	17	62.58	18	62.74	61.50	-1	3,734	-0.03%
2019/07/24	9	57.62	4	60.20	60.70	5	3,387	0.15%
2019/07/23	4	55.15	1	55.50	55.20	3	3,258	0.09%
2019/07/22	13	55.75	3	55.50	56.10	10	3,287	0.30%
2019/07/18	7	55.73	0	53.50	53.20	7	3,432	0.20%
2019/07/17	2	55.40	2	55.60	56.00	0	3,407	0.00%
2019/07/16	2	54.80	0	0.00	55.40	2	3,466	0.06%
2019/07/15	0	0.00	2	56.40	55.90	-2	3,586	-0.06%
2019/07/12	0	0.00	2	56.30	56.40	-2	3,660	-0.05%
2019/07/11	18	56.34	1	55.90	56.80	17	3,642	0.47%
2019/07/10	1	55.00	7	55.20	55.30	-6	3,519	-0.17%
2019/07/09	2	53.50	7	53.73	54.00	-5	3,451	-0.14%
2019/07/08	7	53.00	4	52.73	52.20	3	3,411	0.09%
2019/07/05	18	53.92	5	54.10	54.50	13	3,418	0.38%
2019/07/04	0	0.00	29	53.27	53.70	-29	3,400	-0.85%
2019/07/03	9	52.93	99	53.65	51.10	-90	3,368	-2.67%
2019/07/02	93	51.94	12	51.33	52.00	81	3,268	2.48%
2019/07/01	17	49.72	30	50.18	50.70	-13	3,203	-0.41%
2019/06/27	1	48.70	0	0.00	48.60	1	3,217	0.03%
2019/06/26	1	48.85	0	0.00	48.45	1	3,205	0.03%
2019/06/25	31	50.16	5	50.76	48.35	26	3,182	0.82%
2019/06/24	4	49.78	4	49.39	49.75	0	3,017	0.00%
2019/06/21	2	48.98	3	49.33	47.35	-1	2,962	-0.03%
2019/06/20	2	48.05	3	48.40	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	7	47.30	47.75	-7	2,928	-0.24%
2019/06/18	3	46.63	2	46.48	46.50	1	2,944	0.03%
2019/06/17	3	46.65	2	47.13	46.80	1	2,986	0.03%
2019/06/14	1	47.45	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.70	1	47.05	47.05	0	3,039	0.00%
2019/06/12	2	48.05	1	48.00	48.00	1	3,022	0.03%
2019/06/11	1	46.30	4	46.38	48.55	-3	3,006	-0.10%
2019/06/05	0	0.00	1	44.00	44.00	-1	2,917	-0.03%
2019/05/29	0	0.00	6	43.35	43.50	-6	3,005	-0.20%
2019/05/27	1	41.10	1	41.25	41.25	0	3,089	0.00%
2019/05/24	3	42.37	1	41.75	41.75	2	3,106	0.06%
2019/05/21	3	43.33	10	43.35	43.15	-7	3,483	-0.20%
2019/05/20	6	44.06	0	0.00	43.90	6	3,605	0.17%
2019/05/17	1	45.60	1	44.20	44.35	0	3,633	0.00%
2019/05/16	2	45.45	0	0.00	45.45	2	3,627	0.06%
2019/05/15	7	46.35	1	46.65	46.65	6	3,650	0.16%
2019/05/14	3	45.27	0	0.00	45.50	3	3,673	0.08%
2019/05/13	1	45.80	0	0.00	45.85	1	3,687	0.03%
2019/05/10	1	47.60	2	47.35	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	1	48.95	46.65	-1	3,687	-0.03%
2019/05/08	1	48.65	0	0.00	48.60	1	3,657	0.03%
2019/05/07	1	49.85	0	0.00	49.60	1	3,653	0.03%
2019/05/06	1	50.10	3	49.95	49.95	-2	3,669	-0.05%
2019/05/03	1	50.00	3	50.90	51.40	-2	3,649	-0.05%
2019/05/02	20	50.79	12	50.78	50.70	8	3,654	0.22%
2019/04/30	0	0.00	0	50.70	50.90	0	3,629	0.00%
2019/04/29	0	0.00	3	50.83	49.55	-3	3,696	-0.08%
2019/04/26	3	50.00	5	50.14	50.50	-2	3,621	-0.06%
2019/04/25	1	49.60	11	50.36	50.60	-10	3,583	-0.28%
2019/04/24	4	49.25	5	49.04	48.60	-1	3,463	-0.03%
2019/04/23	5	47.99	50	47.87	47.85	-45	3,476	-1.29%
2019/04/22	1	50.00	1	49.75	49.05	0	3,485	0.00%
2019/04/19	53	48.74	2.1	49.40	49.80	50.9	3,458	1.47%
2019/04/18	0	0.00	5	48.28	47.75	-5	3,312	-0.15%
2019/04/16	0	0.00	53	47.03	47.05	-53	3,235	-1.64%
2019/04/15	0	0.00	28	46.58	47.15	-28	3,240	-0.86%
2019/04/12	1	46.50	1	45.85	45.80	0	3,260	0.00%
2019/04/11	7	47.97	200	47.98	46.65	-193	3,285	-5.87%	大賣/鉅額交易
2019/04/10	312.1	47.51	12	47.00	47.40	300.1	3,284	9.14%	大買/鉅額交易
2019/04/09	7	47.22	3	47.30	46.70	4	3,271	0.12%
2019/04/08	3	46.00	12	46.14	45.85	-9	3,231	-0.28%
2019/04/03	6	45.86	0	0.00	45.60	6	3,397	0.18%
2019/04/02	5	45.74	7	45.86	45.80	-2	3,448	-0.06%
2019/04/01	10	44.50	3	45.03	44.45	7	3,397	0.21%
2019/03/29	26	44.40	0	0.00	44.55	26	3,373	0.77%
2019/03/27	5	43.96	0	0.00	44.00	5	3,437	0.15%
2019/03/26	3	44.20	0	0.00	44.10	3	3,439	0.09%
2019/03/25	2	44.28	4	44.19	44.10	-2	3,434	-0.06%
2019/03/22	3	46.20	1	45.70	45.80	2	3,436	0.06%
2019/03/21	2	46.00	2	45.58	45.80	0	3,419	0.00%
2019/03/20	2	46.95	2	46.88	46.25	0	3,405	0.00%
2019/03/19	4	46.04	6	45.77	46.40	-2	3,401	-0.06%
2019/03/18	6	45.02	1	44.95	44.85	5	3,357	0.15%
2019/03/15	2	44.30	5	44.25	44.85	-3	3,355	-0.09%
2019/03/14	1	44.00	1	44.00	44.00	0	3,365	0.00%
2019/03/13	4	44.58	6	44.27	44.65	-2	3,399	-0.06%
2019/03/12	1	44.10	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	44.25	1	43.75	43.75	0	3,458	0.00%
2019/03/08	1	43.30	0	0.00	43.80	1	3,525	0.03%
2019/03/06	1	44.65	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	45.30	2	45.15	44.85	-1	3,708	-0.03%
2019/03/04	8	44.93	5	44.80	44.90	3	3,854	0.08%
2019/02/27	3	46.37	5	46.81	45.95	-2	3,874	-0.05%
2019/02/26	15	48.74	3	48.83	48.00	12	3,834	0.31%
2019/02/25	2	47.83	0	0.00	47.85	2	3,907	0.05%
2019/02/21	9	48.22	5	48.45	48.65	4	4,044	0.10%
2019/02/20	51	50.89	41	51.06	48.30	10	4,041	0.25%
2019/02/19	6	46.53	18	45.96	48.85	-12	3,713	-0.32%
2019/02/18	10	44.40	12	44.28	44.45	-2	3,564	-0.06%
2019/02/15	0	0.00	1	44.20	43.30	-1	3,522	-0.03%
2019/02/14	0	0.00	3	44.15	43.70	-3	3,512	-0.09%
2019/02/13	19	43.47	12	43.00	43.00	7	3,482	0.20%
2019/02/12	4	43.58	0	0.00	43.35	4	3,456	0.12%
2019/01/30	3	43.20	3	43.00	43.00	0	3,451	0.00%
2019/01/28	3	44.47	1	44.40	44.40	2	3,505	0.06%
2019/01/25	3	44.25	2	43.98	44.10	1	3,574	0.03%
2019/01/23	7	43.82	3	44.15	43.15	4	3,634	0.11%
2019/01/22	0	0.00	2	43.50	43.35	-2	3,669	-0.05%
2019/01/21	2	43.65	4	44.16	44.50	-2	3,757	-0.05%
2019/01/18	4	42.35	0	0.00	42.20	4	3,761	0.11%
2019/01/16	3	43.58	2	43.73	43.00	1	3,925	0.03%
2019/01/15	5	43.29	6	43.05	43.20	-1	3,927	-0.03%
2019/01/14	1	42.25	2	42.95	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	3	42.43	41.75	-3	3,839	-0.08%
2019/01/09	2	41.75	0	0.00	42.00	2	3,830	0.05%
2019/01/04	3	39.27	3	39.03	39.10	0	3,894	0.00%
2019/01/03	1	40.80	12	40.58	40.65	-11	3,914	-0.28%
2019/01/02	5	42.61	1	44.05	42.60	4	3,940	0.10%
2018/12/28	3	42.40	2	41.88	42.30	1	3,955	0.03%
2018/12/27	5	42.06	0	0.00	41.40	5	4,015	0.12%
2018/12/26	10	44.70	17	44.30	41.00	-7	4,045	-0.17%
2018/12/25	4	41.68	3	42.07	42.25	1	3,913	0.03%
2018/12/24	1	38.95	2	40.08	41.20	-1	3,875	-0.03%
2018/12/22	1	38.90	1	38.95	38.80	0	3,862	0.00%
2018/12/21	14	39.92	0	0.00	39.10	14	3,897	0.36%
2018/12/20	0	0.00	2	39.95	40.30	-2	3,893	-0.05%
2018/12/19	3	40.60	10	39.90	40.15	-7	3,897	-0.18%
2018/12/18	10	40.55	0	0.00	40.30	10	3,914	0.26%
2018/12/12	1	41.45	2	41.60	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	40.00	40.65	-1	4,169	-0.02%
2018/12/05	1	40.40	6	40.63	40.85	-5	4,361	-0.11%
2018/12/04	4	42.00	0	0.00	41.80	4	4,542	0.09%
2018/12/03	20	42.19	6	42.34	42.00	14	4,711	0.30%
2018/11/30	1	40.75	1	40.90	40.90	0	4,696	0.00%
2018/11/29	9	41.41	2	42.25	41.00	7	4,804	0.15%
2018/11/28	3	39.55	3	39.77	40.15	0	5,009	0.00%
2018/11/27	3	37.93	5	38.72	39.10	-2	5,358	-0.04%
2018/11/26	0	0.00	2	37.50	37.00	-2	5,392	-0.04%
2018/11/22	13	37.01	10	37.02	36.10	3	5,414	0.06%
2018/11/21	1	35.65	2	36.40	36.95	-1	5,308	-0.02%
2018/11/20	6	36.67	1	36.70	36.25	5	5,245	0.10%
2018/11/12	10	32.90	5	32.60	32.60	5	5,232	0.10%
2018/11/07	7	33.32	0	0.00	33.40	7	5,364	0.13%
2018/11/06	0	0.00	1	32.65	32.00	-1	5,405	-0.02%
2018/11/02	8	34.41	11	34.18	33.75	-3	5,406	-0.06%
2018/11/01	12	32.83	0	0.00	32.80	12	5,375	0.22%
2018/10/31	36	32.02	8	31.79	32.00	28	5,331	0.53%
2018/10/30	2	29.30	1	30.25	30.40	1	5,274	0.02%
2018/10/29	6	29.83	0	0.00	29.60	6	5,226	0.11%
2018/10/26	4	31.36	2	30.98	29.80	2	5,098	0.04%
2018/10/25	2	32.45	0	0.00	32.40	2	5,023	0.04%
2018/10/23	3	38.82	4	38.71	39.00	-1	4,968	-0.02%
2018/10/22	1	40.40	1	41.10	41.10	0	4,950	0.00%
2018/10/19	1	41.10	1	40.20	40.80	0	4,962	0.00%
2018/10/12	1	39.70	1	39.50	39.60	0	5,006	0.00%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	1	43.00	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1.2	45.45	0	0.00	45.70	1.2	4,961	0.02%
2018/10/05	5	47.66	5	45.21	45.00	0	5,005	0.00%
2018/10/04	1	48.65	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	51.00	0	0.00	50.50	1	4,879	0.02%
2018/10/02	4	54.53	1	55.30	53.20	3	4,850	0.06%
2018/10/01	0	0.00	1	55.00	55.00	-1	4,825	-0.02%
2018/09/17	1	66.80	2	67.90	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	2	65.75	65.60	-2	4,546	-0.04%
2018/09/13	7	65.23	3	65.23	64.30	4	4,525	0.09%
2018/09/12	4	65.30	7	64.44	64.70	-3	4,494	-0.07%
2018/09/11	5	67.54	2	67.90	68.40	3	4,384	0.07%
2018/09/10	2	68.10	5	69.78	70.50	-3	4,312	-0.07%
2018/09/07	3	69.57	5	69.84	69.90	-2	4,199	-0.05%
2018/09/06	1	67.80	0	0.00	67.80	1	3,989	0.03%
2018/09/05	6	69.12	5	69.70	68.50	1	3,943	0.03%
2018/09/04	7	69.46	1.1	70.99	67.50	5.9	3,797	0.16%
2018/09/03	63	73.68	64	73.96	69.50	-1	3,528	-0.03%
2018/08/31	6	71.08	7	69.30	71.60	-1	3,104	-0.03%
2018/08/30	0	0.00	2	64.60	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	0.6	64.10	64.40	-0.6	2,955	-0.02%
2018/08/27	1	64.10	0	0.00	63.80	1	2,992	0.03%
2018/08/22	0	0.00	2	63.00	63.00	-2	2,979	-0.07%
2018/08/21	1	62.30	0	0.00	63.00	1	2,969	0.03%
2018/08/16	0	0.00	3	62.13	62.50	-3	3,013	-0.10%
2018/08/15	6	59.42	7	59.93	61.00	-1	2,975	-0.03%
2018/08/14	1	59.00	7	60.57	61.00	-6	2,934	-0.20%
2018/08/13	0	0.00	14	57.91	60.10	-14	2,889	-0.48%
2018/08/10	0	0.00	5	60.00	60.10	-5	2,842	-0.18%
2018/08/09	5	59.40	6	59.87	59.10	-1	2,820	-0.04%
2018/08/08	5	61.10	15	61.06	61.50	-10	2,780	-0.36%
2018/08/07	5	59.28	0	0.00	58.90	5	2,726	0.18%
2018/08/06	2	59.70	4	59.80	59.50	-2	2,733	-0.07%
2018/08/03	4	59.80	0	0.00	58.90	4	2,777	0.14%
2018/08/02	2	59.80	2	59.90	59.90	0	2,774	0.00%
2018/08/01	2	60.80	3	61.17	60.70	-1	2,802	-0.04%
2018/07/31	6	60.22	0	0.00	60.00	6	2,849	0.21%
2018/07/30	4	62.80	19	61.39	61.80	-15	2,872	-0.52%
2018/07/26	5	64.30	5	64.50	64.20	0	2,901	0.00%
2018/07/25	14	65.64	5	65.16	65.00	9	3,045	0.30%
2018/07/23	0	0.00	4	66.43	66.70	-4	3,327	-0.12%
2018/07/20	16	67.10	5	67.20	67.30	11	3,361	0.33%
2018/07/19	4	64.88	3	65.30	65.00	1	3,421	0.03%
2018/07/18	0	0.00	3	66.60	66.40	-3	3,464	-0.09%
2018/07/17	3	67.40	3	68.50	66.50	0	3,454	0.00%
2018/07/16	2	66.00	4	66.70	66.90	-2	3,442	-0.06%
2018/07/13	5	67.10	16	66.42	67.10	-11	3,460	-0.32%
2018/07/12	0	0.00	2	63.90	64.10	-2	3,410	-0.06%
2018/07/11	0	0.00	3	63.53	63.40	-3	3,414	-0.09%
2018/07/10	36	62.75	6	62.90	63.40	30	3,429	0.87%
2018/07/06	8	62.19	3	61.97	61.60	5	3,455	0.14%
2018/07/05	6	63.13	8	63.33	62.70	-2	3,588	-0.06%
2018/07/04	8	62.71	11	63.41	62.90	-3	3,656	-0.08%
2018/07/03	10	60.45	10	60.50	60.10	0	3,597	0.00%
2018/07/02	6	60.98	9	60.87	61.10	-3	3,618	-0.08%
2018/06/29	6	60.63	1	59.60	59.80	5	3,624	0.14%
2018/06/27	6	61.17	5	61.10	61.00	1	3,620	0.03%
2018/06/26	0	0.00	5	62.10	62.20	-5	3,638	-0.14%
2018/06/25	1	61.40	6	61.00	60.70	-5	3,676	-0.14%
2018/06/22	10	61.40	5	61.70	61.10	5	3,733	0.13%
2018/06/21	0	0.00	5	62.40	62.40	-5	3,779	-0.13%
2018/06/20	5	60.60	6	60.72	60.40	-1	3,866	-0.03%
2018/06/19	5	61.90	0	0.00	61.10	5	3,938	0.13%
2018/06/15	11	62.10	10	62.45	62.70	1	4,054	0.02%
2018/06/14	0	0.00	6	62.38	61.80	-6	4,076	-0.15%
2018/06/13	1	61.80	6	62.75	62.00	-5	4,232	-0.12%
2018/06/12	6	61.97	6	61.67	61.60	0	4,273	0.00%
2018/06/11	5	62.40	6	62.68	62.50	-1	4,307	-0.02%
2018/06/08	9	64.10	4	63.95	63.50	5	4,410	0.11%
2018/06/07	6	64.78	7	65.19	64.20	-1	4,605	-0.02%
2018/06/06	9	64.12	9.2	64.20	64.00	-0.2	4,744	0.00%
2018/06/05	28	65.09	19	65.92	64.60	9	4,821	0.19%
2018/06/04	9	64.12	11	64.17	63.30	-2	4,947	-0.04%
2018/06/01	24	64.63	17	64.62	64.30	7	5,148	0.14%
2018/05/31	7	62.79	0	0.00	63.40	7	5,726	0.12%
2018/05/30	7	62.33	5	62.40	62.30	2	6,196	0.03%
2018/05/29	5	64.10	5	63.80	63.80	0	6,348	0.00%
2018/05/28	9	64.07	23	64.98	64.00	-14	6,402	-0.22%
2018/05/25	27	65.04	10	65.22	66.10	17	6,506	0.26%
2018/05/24	2	62.65	0	62.70	63.00	2	6,547	0.03%
2018/05/22	0	0.00	8	62.34	62.80	-8	6,739	-0.12%
2018/05/21	5	64.28	1	63.50	63.00	4	6,948	0.06%
2018/05/18	1	62.50	0	0.00	62.50	1	7,111	0.01%
2018/05/17	5	65.10	0	0.00	64.50	5	7,297	0.07%
2018/05/16	10	65.75	6	65.85	66.00	4	7,551	0.05%
2018/05/15	2	66.00	2	65.90	65.90	0	7,680	0.00%
2018/05/14	2	66.55	9	66.02	66.50	-7	7,920	-0.09%
2018/05/11	5	66.20	14	67.97	65.50	-9	8,085	-0.11%
2018/05/10	15	67.43	11	67.01	67.50	4	8,198	0.05%
2018/05/09	16	66.28	31	66.50	66.30	-15	8,402	-0.18%
2018/05/08	27	67.27	37	66.64	67.40	-10	8,699	-0.11%
2018/05/07	39	68.77	13	68.65	68.10	26	8,877	0.29%
2018/05/04	6	67.65	23	67.55	66.50	-17	9,589	-0.18%
2018/05/03	18	67.81	10	65.65	68.40	8	10,151	0.08%
2018/05/02	16	68.23	48	68.53	66.60	-32	10,875	-0.29%
2018/04/30	49	65.57	37	64.05	67.00	12	11,082	0.11%
2018/04/27	24	60.86	12	60.44	62.00	12	10,952	0.11%
2018/04/26	8	60.88	4	60.48	59.70	4	10,891	0.04%
2018/04/25	9	60.71	9	62.26	60.00	0	10,922	0.00%
2018/04/24	9	65.51	61	66.36	65.10	-52	10,906	-0.48%
2018/04/23	0	66.60	5	66.60	67.00	-5	10,954	-0.05%
2018/04/20	11	67.57	32	67.52	67.10	-21	11,109	-0.19%
2018/04/19	45	67.55	6	67.55	68.80	39	11,216	0.35%
2018/04/18	9	66.90	33	66.19	65.20	-24	11,206	-0.21%
2018/04/17	33	66.94	12	66.79	66.40	21	11,212	0.19%
2018/04/16	54	67.21	0	0.00	66.80	54	11,251	0.48%
2018/04/13	1	65.00	10	65.50	65.00	-9	11,315	-0.08%
2018/04/12	0	0.00	4	66.35	66.00	-4	11,398	-0.04%
2018/04/11	8	67.77	33	67.12	65.70	-25	11,398	-0.22%
2018/04/10	16	72.16	2	72.40	70.00	14	11,276	0.12%
2018/04/09	16	70.06	15	70.31	70.20	1	11,241	0.01%
2018/04/03	0	0.00	2	69.45	70.10	-2	11,266	-0.02%
2018/04/02	4	70.70	0	0.00	70.00	4	11,248	0.04%
2018/03/31	5	69.40	5	69.40	69.40	0	11,250	0.00%
2018/03/30	2	70.25	0	0.00	69.70	2	11,285	0.02%
2018/03/29	0	0.00	22	69.67	69.40	-22	11,386	-0.19%
2018/03/28	4	69.23	10	69.84	69.30	-6	11,411	-0.05%
2018/03/27	13	71.18	7	71.29	70.90	6	11,389	0.05%
2018/03/26	14	70.48	3	70.40	69.50	11	11,401	0.10%
2018/03/23	2	70.35	25	70.28	71.00	-23	11,432	-0.20%
2018/03/22	4.2	72.07	24	73.24	72.00	-19.9	11,569	-0.17%
2018/03/21	19	75.24	26	75.24	73.50	-7	11,517	-0.06%
2018/03/20	33	74.31	9	74.34	74.00	24	11,444	0.21%
2018/03/19	40	73.58	30	73.66	73.80	10	11,444	0.09%
2018/03/16	14	71.71	7	72.10	71.70	7	11,405	0.06%
2018/03/15	6.2	72.97	21	72.61	73.00	-14.8	11,464	-0.13%
2018/03/14	16	72.26	27	72.59	72.60	-11	11,486	-0.10%
2018/03/13	43	71.91	29	72.14	73.20	14	11,526	0.12%
2018/03/12	14	69.87	7	69.86	69.10	7	11,502	0.06%
2018/03/09	25	71.83	10	73.05	71.00	15	11,640	0.13%
2018/03/08	33	76.42	19	76.03	74.60	14	11,780	0.12%
2018/03/07	35	76.47	17	74.72	73.80	18	11,676	0.15%
2018/03/06	23	78.48	54	78.77	77.50	-31	11,716	-0.26%
2018/03/05	33	73.10	63	72.59	75.40	-30	11,460	-0.26%
2018/03/02	42	68.40	9	67.71	68.60	33	11,349	0.29%
2018/03/01	11	66.76	22	66.77	66.70	-11	11,392	-0.10%
2018/02/27	35	68.07	2	67.80	67.90	33	11,572	0.29%
2018/02/26	6	66.32	9	67.32	66.20	-3	11,445	-0.03%
2018/02/23	16	69.39	13	69.75	68.60	3	11,346	0.03%
2018/02/22	5	69.00	4	69.15	68.80	1	11,322	0.01%
2018/02/21	23	70.97	7	70.50	71.10	16	11,333	0.14%
2018/02/12	69	69.22	63	66.57	66.20	6	11,211	0.05%
2018/02/09	33	66.30	61	66.14	68.20	-28	11,239	-0.25%
2018/02/08	20	69.77	33	70.19	69.10	-13	11,150	-0.12%
2018/02/07	39	73.50	14	74.01	74.90	25	10,986	0.23%
2018/02/06	9	68.07	13	67.58	68.10	-4	10,953	-0.04%
2018/02/05	9	73.32	18	73.25	74.00	-9	10,852	-0.08%
2018/02/02	19	79.51	10	78.58	78.10	9	10,763	0.08%
2018/02/01	17	80.03	15	80.97	77.90	2	10,709	0.02%
2018/01/31	38	79.34	37	79.31	81.80	1	10,660	0.01%
2018/01/30	24	80.64	11	81.70	79.80	13	10,623	0.12%
2018/01/29	75	79.98	115	80.10	82.80	-40	10,536	-0.38%	大賣/
2018/01/26	67	74.64	86.4	73.49	75.90	-19.4	9,824	-0.20%
2018/01/25	95	71.05	122	69.87	69.00	-27	9,269	-0.29%	大賣/
2018/01/24	86	65.75	56.5	67.28	68.30	29.5	8,504	0.35%
2018/01/23	0.5	62.00	8	63.09	62.10	-7.5	8,168	-0.09%
2018/01/22	37	62.32	29	62.79	63.50	8	8,143	0.10%
2018/01/19	18	62.36	39	62.65	61.70	-21	8,102	-0.26%
2018/01/18	45	64.42	20	64.31	63.50	25	8,028	0.31%
2018/01/17	7	62.91	26	63.10	62.70	-19	7,988	-0.24%
2018/01/16	19	62.60	65	62.18	63.50	-46	7,915	-0.58%
2018/01/15	52	59.30	20	58.49	60.80	32	7,863	0.41%
2018/01/12	14	56.74	4	55.83	57.20	10	7,865	0.13%
2018/01/11	11	54.96	8.6	55.54	54.70	2.4	7,853	0.03%
2018/01/10	9	56.30	13	57.05	56.00	-4	7,798	-0.05%
2018/01/09	26	59.76	36	59.74	58.30	-10	7,737	-0.13%
2018/01/08	38	59.81	23	57.83	60.00	15	7,653	0.20%
2018/01/05	9	59.01	4	58.58	58.50	5	7,547	0.07%
2018/01/04	4	59.63	20	59.69	59.70	-16	7,531	-0.21%
2018/01/03	17	59.37	16	59.76	60.30	1	7,503	0.01%
2018/01/02	10	55.78	11	56.23	57.30	-1	7,443	-0.01%