智原 (3035)-新光-高雄券商分點個股進出

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
278.5
漲跌
▲6.0
漲幅
+2.20%
成交量
4,834張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/16	4.2	279.43	2.3	278.66	278.50	2	8,603	0.02%
2024/05/15	13.3	278.68	15	274.97	272.50	-1.7	8,787	-0.02%
2024/05/14	12.5	274.83	12.2	276.81	279.00	0.3	9,059	0.00%
2024/05/13	7	273.85	21	271.88	272.00	-14	9,141	-0.15%
2024/05/10	24	273.56	21.5	273.37	273.00	2.5	9,396	0.03%
2024/05/09	18	281.78	9	277.83	276.50	9	9,548	0.09%
2024/05/08	19	281.68	11	281.41	282.00	8	9,612	0.08%
2024/05/07	31.4	282.18	38	279.46	281.00	-6.6	9,742	-0.07%
2024/05/06	8.6	287.72	8	287.88	285.00	0.6	9,809	0.01%
2024/05/03	14.1	292.03	14	291.39	289.00	0.1	9,974	0.00%
2024/05/02	8.3	290.96	9	290.45	288.50	-0.7	10,181	-0.01%
2024/04/30	8.2	296.67	8.2	295.93	294.00	0	10,399	0.00%
2024/04/29	115.3	304.28	122	298.64	297.50	-6.7	10,499	-0.06%	大買/大賣/
2024/04/26	31.5	290.81	29.4	294.06	295.50	2.2	10,648	0.02%
2024/04/25	30.7	284.60	21.3	281.08	279.00	9.4	10,729	0.09%
2024/04/24	58.3	296.03	47	296.15	294.50	11.3	10,820	0.10%
2024/04/23	11.2	290.50	9	292.44	295.00	2.2	11,021	0.02%
2024/04/22	26.1	297.98	23.4	291.93	290.00	2.7	11,541	0.02%
2024/04/19	16.3	311.57	17	307.65	306.00	-0.7	11,660	-0.01%
2024/04/18	15.3	316.01	19	318.13	322.00	-3.7	12,058	-0.03%
2024/04/17	4.1	317.51	3.2	317.44	314.00	0.9	12,758	0.01%
2024/04/16	26.8	312.05	25.3	313.20	313.00	1.5	12,920	0.01%
2024/04/15	8.1	314.68	7	313.67	312.50	1	13,093	0.01%
2024/04/12	10.1	317.99	5	319.30	323.00	5.1	13,337	0.04%
2024/04/11	18.3	324.78	32.2	322.55	318.50	-13.9	13,637	-0.10%
2024/04/10	10.2	329.56	7	329.21	329.00	3.2	13,758	0.02%
2024/04/09	16.1	334.94	24.4	331.41	329.00	-8.3	14,098	-0.06%
2024/04/08	11.6	343.74	8.2	340.95	338.00	3.3	14,140	0.02%
2024/04/03	7.7	341.96	10.2	343.67	345.00	-2.4	14,171	-0.02%
2024/04/02	10.2	349.11	9	349.67	347.50	1.2	14,312	0.01%
2024/04/01	14.1	349.94	9.2	350.19	349.00	5	14,392	0.03%
2024/03/29	8.3	344.22	10	345.25	344.00	-1.8	14,472	-0.01%
2024/03/28	5.1	337.02	12	339.58	334.50	-6.9	14,504	-0.05%
2024/03/27	14.1	340.57	4	340.75	338.00	10.1	14,643	0.07%
2024/03/26	11.7	346.16	19.5	341.24	339.50	-7.8	14,942	-0.05%
2024/03/25	14.1	354.02	8	356.81	349.00	6.1	15,108	0.04%
2024/03/22	3.2	349.93	6	351.67	351.50	-2.8	15,234	-0.02%
2024/03/21	13.1	350.74	3	349.83	345.50	10.1	15,435	0.07%
2024/03/20	8.2	349.46	3	352.83	347.50	5.2	15,647	0.03%
2024/03/19	6.8	350.96	18	350.06	350.00	-11.2	15,930	-0.07%
2024/03/18	3.3	352.58	7	359.00	359.00	-3.7	16,292	-0.02%
2024/03/15	21.2	358.13	13	362.61	354.50	8.2	16,844	0.05%
2024/03/14	19.9	357.92	22	357.46	362.00	-2.2	16,946	-0.01%
2024/03/13	8.8	351.52	16	350.16	345.00	-7.2	17,056	-0.04%
2024/03/12	6.1	365.35	6	368.58	361.50	0.1	17,194	0.00%
2024/03/11	14.5	367.78	12.1	365.20	363.00	2.4	17,407	0.01%
2024/03/08	9.4	369.13	5.1	370.19	362.50	4.4	17,626	0.02%
2024/03/07	8.8	381.27	6.1	382.02	375.00	2.7	17,877	0.02%
2024/03/06	13.8	387.81	51.2	386.19	392.00	-37.4	18,100	-0.21%
2024/03/05	33.8	405.80	37.4	411.15	401.00	-3.6	18,356	-0.02%
2024/03/04	48.1	404.24	22.5	408.78	403.00	25.6	18,934	0.14%
2024/03/01	26.3	398.92	24.2	398.96	398.50	2	19,232	0.01%
2024/02/29	4	388.62	9.1	387.68	387.00	-5.1	19,198	-0.03%
2024/02/27	14.3	383.99	13.4	384.59	382.00	0.9	19,253	0.00%
2024/02/26	5.2	381.90	3.2	380.71	380.00	2	19,419	0.01%
2024/02/23	18.5	388.26	19.3	388.42	386.00	-0.8	19,620	0.00%
2024/02/22	39.2	388.55	29.2	385.09	382.00	10.1	19,604	0.05%
2024/02/21	42.5	384.29	21.4	383.32	380.00	21.2	19,883	0.11%
2024/02/20	26.3	407.30	15.4	406.14	400.00	10.9	19,888	0.05%
2024/02/19	32.6	426.66	18.6	427.18	415.00	14.1	19,708	0.07%
2024/02/16	44.3	448.58	23.1	445.34	441.50	21.2	19,710	0.11%
2024/02/15	25.2	449.67	34	449.44	455.00	-8.8	19,626	-0.04%
2024/02/05	20.4	422.54	20.1	420.31	418.00	0.3	19,452	0.00%
2024/02/02	28.8	424.72	34.9	424.93	421.00	-6.1	19,498	-0.03%
2024/02/01	18.2	418.64	10	415.20	411.00	8.2	19,353	0.04%
2024/01/31	15.1	418.96	6.1	422.71	416.50	9	19,344	0.05%
2024/01/30	12.2	426.62	12.1	425.99	430.00	0	19,350	0.00%
2024/01/29	11.3	421.22	12	420.75	420.50	-0.7	19,371	0.00%
2024/01/26	22.3	430.10	16.8	425.29	422.00	5.4	19,472	0.03%
2024/01/25	19.3	434.65	22.3	434.27	439.50	-3.1	19,553	-0.02%
2024/01/24	23.2	427.64	30.2	428.34	429.00	-7	19,605	-0.04%
2024/01/23	16.2	441.76	11.2	443.17	437.00	5	19,739	0.03%
2024/01/22	26.4	442.93	37.4	442.83	448.00	-11	19,787	-0.06%
2024/01/19	87.5	436.94	86.2	437.05	430.00	1.2	19,771	0.01%
2024/01/18	38.4	427.35	57.6	424.17	423.50	-19.2	19,624	-0.10%
2024/01/17	38	433.10	41.2	430.88	428.00	-3.1	19,804	-0.02%
2024/01/16	96.5	429.68	77.3	428.56	429.50	19.1	19,718	0.10%
2024/01/15	25.3	419.64	8.3	417.45	411.50	17	19,409	0.09%
2024/01/12	64.4	423.42	63.4	421.40	421.50	1	19,403	0.01%
2024/01/11	44.2	405.92	60.6	406.80	422.50	-16.4	19,203	-0.09%
2024/01/10	7	382.86	13.1	383.55	387.00	-6.1	18,815	-0.03%
2024/01/09	24	379.75	22.1	380.31	375.50	1.9	19,198	0.01%
2024/01/08	41.9	383.19	45.6	380.36	377.00	-3.6	19,208	-0.02%
2024/01/05	56	381.16	72.7	381.13	384.00	-16.6	19,186	-0.09%
2024/01/04	18.3	368.92	17	369.65	372.00	1.3	19,117	0.01%
2024/01/03	34.2	368.55	46.6	367.76	373.00	-12.5	19,381	-0.06%
2024/01/02	11	355.68	16	357.09	360.00	-5	19,188	-0.03%
2023/12/29	13.1	355.37	13.1	355.27	357.00	0	19,396	0.00%
2023/12/28	23.1	357.61	17	355.83	354.50	6.1	19,425	0.03%
2023/12/27	6.4	361.64	12	362.00	362.50	-5.6	19,385	-0.03%
2023/12/26	15	361.53	19	362.60	361.00	-4	19,483	-0.02%
2023/12/25	10.1	357.35	15.6	359.15	357.00	-5.5	19,539	-0.03%
2023/12/22	16.1	356.71	22.1	357.65	358.00	-6	19,741	-0.03%
2023/12/21	48	352.78	37.5	352.03	350.50	10.6	19,791	0.05%
2023/12/20	17.5	371.01	16	370.00	365.50	1.5	19,736	0.01%
2023/12/19	20.1	368.91	25.3	371.06	373.50	-5.2	19,880	-0.03%
2023/12/18	32.3	368.51	41	367.78	367.00	-8.7	20,079	-0.04%
2023/12/15	32.3	366.58	61.1	368.32	361.00	-28.8	20,106	-0.14%
2023/12/14	24.1	371.32	19	370.76	369.00	5.1	20,167	0.03%
2023/12/13	90.6	373.14	36.4	371.69	368.00	54.2	20,049	0.27%
2023/12/12	52.8	377.63	76.6	378.81	382.50	-23.8	20,136	-0.12%
2023/12/11	27	367.89	27.1	364.87	361.50	0	19,961	0.00%
2023/12/08	36.2	364.32	39.2	364.40	370.00	-3.1	20,159	-0.02%
2023/12/07	33	358.62	32	360.09	357.50	1	20,283	0.01%
2023/12/06	49.2	368.90	49.2	369.05	361.50	0	20,444	0.00%
2023/12/05	33.2	369.29	57	369.71	363.50	-23.9	20,557	-0.12%
2023/12/04	39.2	384.55	24.5	383.38	380.00	14.8	20,635	0.07%
2023/12/01	54	386.08	61.7	387.55	391.00	-7.6	20,733	-0.04%
2023/11/30	40.5	381.93	41.5	383.44	385.50	-1.1	20,695	-0.01%
2023/11/29	51	367.94	56.2	372.03	380.00	-5.2	20,458	-0.03%
2023/11/28	38.2	349.68	64.1	352.23	361.00	-25.9	20,092	-0.13%
2023/11/27	40.2	337.79	20	336.62	331.00	20.2	19,840	0.10%
2023/11/24	16.1	340.48	29.1	341.31	344.00	-12.9	20,119	-0.06%
2023/11/23	42.6	336.60	27.1	336.79	336.00	15.4	20,142	0.08%
2023/11/22	28.7	348.58	29.3	348.50	346.00	-0.6	20,082	0.00%
2023/11/21	23.2	346.20	22	344.66	342.50	1.2	20,170	0.01%
2023/11/20	41.3	350.78	38.5	351.45	345.00	2.8	20,428	0.01%
2023/11/17	29.4	335.99	64.7	340.55	351.00	-35.4	20,281	-0.17%
2023/11/16	26.3	319.58	22	321.14	319.50	4.3	20,030	0.02%
2023/11/15	22.2	330.69	13.1	325.50	320.50	9.1	20,265	0.04%
2023/11/14	11	333.14	4	332.88	331.00	7	20,648	0.03%
2023/11/13	20	332.70	28.5	333.19	334.00	-8.4	21,080	-0.04%
2023/11/10	23	328.15	30.1	327.02	323.50	-7.1	21,400	-0.03%
2023/11/09	15	331.03	10	332.10	333.50	5	21,561	0.02%
2023/11/08	22.1	332.14	15.6	332.35	335.50	6.5	21,750	0.03%
2023/11/07	9.5	326.89	9	327.83	328.50	0.5	21,883	0.00%
2023/11/06	15	330.27	26.3	330.52	332.00	-11.3	21,808	-0.05%
2023/11/03	35.1	325.19	32.1	325.81	322.00	3	21,652	0.01%
2023/11/02	37.2	316.87	44.1	318.86	324.00	-6.9	21,438	-0.03%
2023/11/01	32	303.53	27	302.69	302.50	5	21,213	0.02%
2023/10/31	61.4	316.84	30	318.05	302.00	31.4	21,011	0.15%
2023/10/30	34	318.09	62.3	320.44	326.00	-28.3	20,706	-0.14%
2023/10/27	33.3	314.12	19.1	312.30	308.50	14.2	20,545	0.07%
2023/10/26	34.1	320.04	35	320.21	318.00	-0.9	20,428	0.00%
2023/10/25	44.3	330.42	34	330.22	325.00	10.3	20,272	0.05%
2023/10/24	19.1	337.98	17.3	338.27	339.50	1.8	20,005	0.01%
2023/10/23	22.1	335.05	21.2	336.28	338.50	1	19,784	0.00%
2023/10/20	25.1	335.40	22.3	336.03	334.50	2.8	19,531	0.01%
2023/10/19	46.4	343.33	35.1	341.97	343.00	11.4	19,944	0.06%
2023/10/18	59.3	350.88	41.4	352.63	351.00	17.9	20,269	0.09%
2023/10/17	54.1	358.10	59.5	359.36	352.50	-5.5	20,249	-0.03%
2023/10/16	40.1	344.55	52.2	345.13	350.00	-12.1	20,262	-0.06%
2023/10/13	25.2	338.00	21.2	339.46	343.00	4	20,547	0.02%
2023/10/12	39	339.10	49.2	341.37	345.00	-10.1	20,918	-0.05%
2023/10/11	43.4	333.14	48.2	335.93	331.00	-4.7	21,100	-0.02%
2023/10/06	40.1	319.94	26.1	319.33	323.00	14	21,221	0.07%
2023/10/05	50.1	310.21	53.4	314.86	321.00	-3.4	21,269	-0.02%
2023/10/04	6	299.67	8	300.25	303.00	-2	21,347	-0.01%
2023/10/03	24.4	307.34	5.1	310.59	304.00	19.3	21,588	0.09%
2023/10/02	6.1	313.97	7.3	313.38	312.50	-1.2	21,981	-0.01%
2023/09/28	21.1	309.73	22.1	309.33	306.00	-1	22,153	0.00%
2023/09/27	30	301.83	22	302.23	306.00	8	22,691	0.04%
2023/09/26	27.1	307.79	19	307.81	303.00	8.1	22,997	0.04%
2023/09/25	20.1	310.45	20	311.33	309.50	0.1	23,198	0.00%
2023/09/22	25.4	300.26	21.1	301.85	304.50	4.3	23,162	0.02%
2023/09/21	31.4	300.05	55.2	299.93	298.00	-23.7	23,315	-0.10%
2023/09/20	34.3	319.12	44	318.93	315.50	-9.7	23,080	-0.04%
2023/09/19	44.9	332.43	29	330.28	322.50	15.9	23,122	0.07%
2023/09/18	40.1	343.02	39.2	342.16	344.50	0.9	23,117	0.00%
2023/09/15	89.4	349.41	55	348.17	338.00	34.4	23,086	0.15%
2023/09/14	51.3	355.48	53.3	355.27	356.50	-2	22,723	-0.01%
2023/09/13	75.1	336.36	82.5	336.01	348.00	-7.4	22,482	-0.03%
2023/09/12	55.5	342.01	91.2	333.15	325.50	-35.7	22,316	-0.16%
2023/09/11	52.9	352.56	47.4	350.13	346.50	5.6	22,193	0.03%
2023/09/08	45.7	359.51	43.9	359.86	360.00	1.9	21,987	0.01%
2023/09/07	82.4	366.61	78.1	367.71	369.50	4.3	21,976	0.02%
2023/09/06	52.3	363.54	65.6	365.06	367.00	-13.3	21,685	-0.06%
2023/09/05	40.2	347.76	52.9	350.81	357.00	-12.7	21,301	-0.06%
2023/09/04	35.4	341.98	32.1	341.58	345.00	3.3	21,044	0.02%
2023/09/01	46.1	349.32	40.2	346.49	335.00	6	20,849	0.03%
2023/08/31	18.1	344.91	16.4	345.54	345.00	1.7	20,501	0.01%
2023/08/30	37.4	346.49	41	348.39	342.00	-3.6	20,321	-0.02%
2023/08/29	16.1	338.01	21.4	337.30	335.50	-5.3	19,928	-0.03%
2023/08/28	45.1	332.84	40.1	332.15	335.00	5	19,742	0.03%
2023/08/25	43.1	336.35	46.1	337.44	334.00	-3	19,539	-0.02%
2023/08/24	46.5	343.72	39.1	340.53	333.00	7.4	19,248	0.04%
2023/08/23	40.3	335.68	39.1	336.41	340.50	1.3	19,019	0.01%
2023/08/22	34.2	344.91	34.3	344.32	341.00	-0.1	18,776	0.00%
2023/08/21	32	338.78	28.3	339.43	335.50	3.8	18,741	0.02%
2023/08/18	90.9	350.65	87.7	345.05	328.00	3.3	18,462	0.02%
2023/08/17	83.1	358.45	79.3	359.22	357.00	3.8	17,899	0.02%
2023/08/16	63.4	334.98	87.2	335.72	341.00	-23.8	17,419	-0.14%
2023/08/15	55.1	321.01	27.4	326.56	334.00	27.7	17,012	0.16%
2023/08/14	43.1	300.67	40.5	302.45	304.00	2.6	16,725	0.02%
2023/08/11	50	296.03	31.3	296.78	293.50	18.7	16,465	0.11%
2023/08/10	21.6	280.23	48	281.63	280.00	-26.4	16,235	-0.16%
2023/08/09	9.1	301.36	15.1	302.83	301.00	-6	16,253	-0.04%
2023/08/08	15.1	293.56	7	298.71	295.50	8.1	16,287	0.05%
2023/08/07	21	302.60	4.6	300.44	307.50	16.4	16,315	0.10%
2023/08/04	0.5	277.84	3.8	282.87	281.50	-3.3	16,299	-0.02%
2023/08/02	14.1	286.30	1	299.36	281.00	13.1	16,296	0.08%
2023/08/01	2.3	312.09	3.1	317.60	312.00	-0.9	16,305	-0.01%
2023/07/31	9.3	318.31	4.8	324.91	326.00	4.5	16,364	0.03%
2023/07/28	4.5	317.44	6.3	318.65	319.50	-1.9	16,321	-0.01%
2023/07/27	9.1	317.70	16.8	316.99	331.00	-7.7	16,358	-0.05%
2023/07/26	8	344.11	0.5	340.00	340.00	7.5	16,321	0.05%
2023/07/25	4.2	385.74	9	382.72	377.50	-4.8	16,440	-0.03%
2023/07/24	95.1	383.48	70.4	384.71	377.50	24.7	16,601	0.15%
2023/07/21	111.7	364.68	125	363.34	379.50	-13.3	16,376	-0.08%	大買/大賣/
2023/07/20	30.2	334.82	35.6	336.33	345.00	-5.5	15,962	-0.03%
2023/07/19	61	333.47	76.1	331.59	329.00	-15	15,782	-0.10%
2023/07/18	76	321.39	66.2	320.48	314.00	9.7	15,305	0.06%
2023/07/17	55	318.35	51.6	316.73	319.00	3.4	14,809	0.02%
2023/07/14	30.5	283.34	43.1	286.08	295.00	-12.5	14,264	-0.09%
2023/07/13	40.3	274.46	94.5	272.62	268.50	-54.2	13,808	-0.39%
2023/07/12	19.6	261.05	16	260.91	260.50	3.6	13,253	0.03%
2023/07/11	41	263.29	51.2	264.09	262.00	-10.2	13,097	-0.08%
2023/07/10	41.6	251.76	40.1	251.95	253.50	1.6	12,812	0.01%
2023/07/07	50.1	246.62	51.4	244.51	244.50	-1.3	12,591	-0.01%
2023/07/06	48.1	256.45	42.5	259.19	253.50	5.6	12,163	0.05%
2023/07/05	76.2	255.97	69.8	255.61	255.50	6.5	11,910	0.05%
2023/07/04	52.2	238.91	70.4	241.66	250.50	-18.2	11,417	-0.16%
2023/07/03	36.1	224.41	45.5	223.68	228.00	-9.4	11,054	-0.09%
2023/06/30	33.4	211.55	37	211.32	211.00	-3.6	10,835	-0.03%
2023/06/29	48.4	211.39	84.9	208.98	210.00	-36.6	10,851	-0.34%
2023/06/28	10	202.70	41.2	203.57	201.00	-31.2	10,717	-0.29%
2023/06/27	71.6	199.47	23.2	201.11	198.00	48.4	11,051	0.44%
2023/06/26	30	201.60	80.4	203.76	202.00	-50.4	11,102	-0.45%
2023/06/21	11.4	195.17	28.5	194.77	199.00	-17.1	11,496	-0.15%
2023/06/20	37.1	198.98	80.3	198.32	196.00	-43.3	11,548	-0.37%
2023/06/19	18	196.69	22.7	196.65	196.50	-4.7	11,706	-0.04%
2023/06/16	55	193.05	29.5	193.71	193.00	25.5	11,603	0.22%
2023/06/15	24.1	189.61	36.2	190.31	190.00	-12.1	11,553	-0.11%
2023/06/14	15.3	188.34	31.6	188.25	186.00	-16.3	11,600	-0.14%
2023/06/13	75.1	187.01	51	186.99	187.50	24.1	11,641	0.21%
2023/06/12	13.2	174.97	10.2	175.02	174.50	3	11,506	0.03%
2023/06/09	103.3	172.88	18.2	172.95	173.50	85.2	11,537	0.74%	大買/
2023/06/08	12.1	169.20	15	168.53	168.50	-2.9	11,624	-0.02%
2023/06/07	11.2	170.97	6	171.42	172.00	5.2	11,779	0.04%
2023/06/06	15.3	171.72	15	170.63	170.50	0.3	12,282	0.00%
2023/06/05	9.1	173.17	12	172.88	173.00	-2.9	12,355	-0.02%
2023/06/02	9.1	174.22	21.2	173.55	172.00	-12.1	12,416	-0.10%
2023/06/01	15.2	170.41	15	172.50	173.00	0.2	12,476	0.00%
2023/05/31	25.4	171.87	14.1	171.51	171.50	11.3	12,750	0.09%
2023/05/30	34.2	172.01	20	172.20	172.50	14.2	12,802	0.11%
2023/05/29	40.4	174.21	31.3	173.92	173.50	9.2	12,820	0.07%
2023/05/26	28.8	172.15	52.2	170.16	168.50	-23.4	12,907	-0.18%
2023/05/25	40	173.55	55.1	173.72	170.50	-15	13,281	-0.11%
2023/05/24	26.2	168.47	23.1	166.98	167.00	3.2	13,602	0.02%
2023/05/23	23.9	170.37	64.1	171.85	171.00	-40.3	13,714	-0.29%
2023/05/22	23.1	170.67	17	168.91	168.50	6.1	13,833	0.04%
2023/05/19	9.3	171.63	12	171.17	172.00	-2.7	13,863	-0.02%
2023/05/18	5	167.90	2	167.75	167.50	3	13,979	0.02%
2023/05/17	2	165.00	8	165.25	166.50	-6	14,073	-0.04%
2023/05/16	29.5	165.12	11	163.77	162.00	18.5	14,134	0.13%
2023/05/15	9	163.06	8	163.50	164.50	1	14,162	0.01%
2023/05/12	13.5	166.24	5	166.40	167.00	8.5	14,331	0.06%
2023/05/11	56.5	167.61	7	166.07	164.50	49.5	14,585	0.34%
2023/05/10	3	168.84	5.1	169.40	169.50	-2	15,086	-0.01%
2023/05/09	14	167.64	16.1	167.63	168.00	-2.1	15,223	-0.01%
2023/05/08	16.2	171.28	10.1	171.04	168.50	6.2	15,458	0.04%
2023/05/05	12	168.88	14	169.47	170.00	-2	16,178	-0.01%
2023/05/04	8	168.06	21	167.07	169.00	-13	16,439	-0.08%
2023/05/03	29	167.22	14	166.89	166.00	15	16,616	0.09%
2023/05/02	4.2	167.97	13.6	167.64	170.00	-9.4	16,586	-0.06%
2023/04/28	19.1	164.87	15.1	164.97	164.00	4.1	16,619	0.02%
2023/04/27	24.6	159.94	34	161.44	160.00	-9.4	16,470	-0.06%
2023/04/26	85.3	159.89	45	160.16	158.50	40.3	16,309	0.25%
2023/04/25	47.4	170.08	17.1	173.32	171.00	30.3	15,999	0.19%
2023/04/24	31.1	179.73	21	178.69	177.00	10.1	15,830	0.06%
2023/04/21	24.3	187.01	24.4	186.72	184.50	-0.1	15,754	0.00%
2023/04/20	17.1	187.91	35.1	188.31	191.00	-17.9	15,770	-0.11%
2023/04/19	21.3	189.95	29	189.93	188.50	-7.7	15,884	-0.05%
2023/04/18	28.1	192.62	23	194.48	191.50	5.1	15,912	0.03%
2023/04/17	8	193.75	6	193.92	194.50	2	15,967	0.01%
2023/04/14	28	193.50	22.1	193.77	194.50	5.9	16,057	0.04%
2023/04/13	30.3	193.53	27	192.81	192.00	3.3	16,143	0.02%
2023/04/12	29	196.22	33	196.65	196.50	-4	16,172	-0.02%
2023/04/11	29.1	198.29	79	197.91	197.50	-49.9	16,198	-0.31%
2023/04/10	39	200.26	89	200.42	199.50	-50	16,385	-0.31%
2023/04/07	43.3	201.99	39.2	201.50	200.00	4.1	16,361	0.02%
2023/04/06	52.2	195.88	37.2	196.93	201.00	15	16,255	0.09%
2023/03/31	123	195.52	20.6	193.78	196.50	102.4	16,126	0.64%	大買/鉅額交易
2023/03/30	44.8	191.39	33.2	191.45	193.00	11.7	16,015	0.07%
2023/03/29	33.8	192.68	18	191.86	189.00	15.8	15,899	0.10%
2023/03/28	41.7	198.70	66.3	200.15	195.50	-24.6	15,737	-0.16%
2023/03/27	73.4	212.84	66.1	212.37	209.00	7.3	15,297	0.05%
2023/03/24	82.2	212.22	82.9	212.54	215.50	-0.7	15,057	0.00%
2023/03/23	18	199.56	58	200.80	198.50	-40	14,498	-0.28%
2023/03/22	16	198.72	30.3	199.12	200.50	-14.3	14,533	-0.10%
2023/03/21	10	193.95	4.1	193.23	192.00	6	14,315	0.04%
2023/03/20	22	196.27	14.1	194.38	191.00	7.9	14,384	0.05%
2023/03/17	33.1	193.50	43.2	193.53	194.50	-10.1	14,410	-0.07%
2023/03/16	89	187.12	39.5	188.66	188.00	49.5	14,186	0.35%
2023/03/15	41	192.22	32.1	192.36	190.50	9	14,175	0.06%
2023/03/14	54.1	185.68	51	186.37	187.50	3.1	14,093	0.02%
2023/03/13	50	185.02	31	185.24	186.50	19	14,174	0.13%
2023/03/10	49.5	189.54	80.9	188.92	187.00	-31.4	14,176	-0.22%
2023/03/09	74.3	197.15	73.2	198.00	194.00	1.1	14,405	0.01%
2023/03/08	21	186.90	25.1	187.95	191.00	-4.1	13,983	-0.03%
2023/03/07	30.4	188.60	27	188.09	187.50	3.4	13,967	0.02%
2023/03/06	28.8	190.91	27.4	191.28	189.50	1.4	13,998	0.01%
2023/03/03	31.1	191.16	39.2	191.11	188.50	-8.1	14,115	-0.06%
2023/03/02	20	186.78	17	186.32	186.00	3	14,220	0.02%
2023/03/01	21.1	185.60	25.4	185.43	186.00	-4.3	14,266	-0.03%
2023/02/24	51.1	189.56	44	189.24	185.50	7.1	14,319	0.05%
2023/02/23	72.2	187.49	73.6	188.41	188.50	-1.4	14,153	-0.01%
2023/02/22	90.9	189.07	74.2	185.20	181.00	16.7	14,009	0.12%
2023/02/21	32.1	196.48	30.3	197.57	200.50	1.8	13,748	0.01%
2023/02/20	52.1	198.12	50	197.62	195.00	2.1	13,831	0.02%
2023/02/17	21	196.91	18	197.00	196.50	3	14,067	0.02%
2023/02/16	42.2	197.36	47.2	197.32	200.50	-5.1	14,445	-0.03%
2023/02/15	29.1	191.54	31	192.21	193.00	-1.9	14,704	-0.01%
2023/02/14	18	195.22	19	194.11	192.00	-1	14,749	-0.01%
2023/02/13	48.1	192.11	43	193.06	193.50	5.1	15,074	0.03%
2023/02/10	37.8	195.31	35.3	194.33	193.50	2.5	15,370	0.02%
2023/02/09	73	200.68	63.1	200.10	198.50	9.9	15,653	0.06%
2023/02/08	61.1	199.17	76.2	199.60	199.00	-15.2	15,573	-0.10%
2023/02/07	33	189.56	17	190.26	191.50	16	15,221	0.11%
2023/02/06	36.8	192.33	37.6	190.82	190.00	-0.8	15,323	-0.01%
2023/02/03	124	191.55	168.6	189.87	194.50	-44.5	15,369	-0.29%	大買/大賣/
2023/02/02	33.7	180.25	40.5	182.02	184.00	-6.9	14,907	-0.05%
2023/02/01	91.1	175.06	53.1	175.41	175.50	37.9	15,396	0.25%
2023/01/31	7	168.36	8.2	168.71	169.50	-1.2	15,627	-0.01%
2023/01/30	30.1	167.98	29.2	167.86	168.50	0.8	16,331	0.00%
2023/01/17	16	159.41	14	159.29	160.00	2	17,101	0.01%
2023/01/16	6.2	159.57	7	159.29	159.50	-0.8	17,567	0.00%
2023/01/13	17.2	158.70	16	158.50	157.50	1.2	17,880	0.01%
2023/01/12	15.1	160.13	19	160.16	160.00	-3.9	18,323	-0.02%
2023/01/11	24	158.71	23.2	159.74	161.00	0.8	18,752	0.00%
2023/01/10	30.2	158.98	23	159.28	160.00	7.2	19,182	0.04%
2023/01/09	33.2	157.91	25.1	158.23	158.50	8.1	19,639	0.04%
2023/01/06	20	149.42	15	150.23	151.00	5	19,950	0.03%
2023/01/05	28	149.32	23	147.98	147.00	5	20,375	0.02%
2023/01/04	24	147.44	19	148.84	149.00	5	20,876	0.02%
2023/01/03	24	144.85	19	143.68	147.00	5	21,203	0.02%
2022/12/30	56	144.71	66	144.93	142.50	-10	21,448	-0.05%
2022/12/29	47	144.53	23	145.13	145.50	24	21,795	0.11%
2022/12/28	37	146.58	48	147.51	145.00	-11	22,145	-0.05%
2022/12/27	37.1	153.81	31	154.23	156.50	6.1	22,266	0.03%
2022/12/26	98	154.88	31	153.13	152.00	67	22,770	0.29%
2022/12/23	27.2	157.55	20	158.20	159.00	7.2	23,323	0.03%
2022/12/22	16	159.88	13	158.58	158.00	3	23,747	0.01%
2022/12/21	35	158.30	31	159.06	157.50	4	24,226	0.02%
2022/12/20	33.2	162.41	50	162.05	156.00	-16.8	24,661	-0.07%
2022/12/19	20.1	163.61	26	164.06	165.00	-5.9	25,021	-0.02%
2022/12/16	29	166.05	29	165.76	165.00	0	25,528	0.00%
2022/12/15	35.2	171.88	30	171.53	171.50	5.2	25,759	0.02%
2022/12/14	25	168.88	31.1	171.35	173.00	-6.1	25,800	-0.02%
2022/12/13	28	165.96	35	165.27	164.00	-7	25,794	-0.03%
2022/12/12	22.2	164.09	24.2	162.98	164.00	-2.1	25,943	-0.01%
2022/12/09	30.2	170.38	35	170.37	168.50	-4.8	26,462	-0.02%
2022/12/08	26.3	169.68	25.1	168.53	167.00	1.2	26,667	0.00%
2022/12/07	27.2	172.22	29	173.26	170.00	-1.8	26,854	-0.01%
2022/12/06	21	176.43	19	176.45	175.50	2	26,928	0.01%
2022/12/05	33	180.29	32	178.73	178.00	1	27,113	0.00%
2022/12/02	32	177.70	33	177.06	176.50	-1	27,347	0.00%
2022/12/01	56	177.55	51.2	178.43	175.50	4.8	27,536	0.02%
2022/11/30	20	167.70	23	168.22	168.50	-3	27,497	-0.01%
2022/11/29	12	166.21	12	166.17	165.50	0	27,732	0.00%
2022/11/28	26.1	167.62	27.1	167.60	168.50	-1.1	28,144	0.00%
2022/11/25	46.1	170.64	41.2	169.06	167.50	4.9	28,344	0.02%
2022/11/24	68	171.50	74.7	171.03	172.00	-6.7	28,350	-0.02%
2022/11/23	47	166.64	84.1	167.26	163.50	-37.1	28,343	-0.13%
2022/11/22	52	163.27	50.1	163.28	166.50	1.9	28,707	0.01%
2022/11/21	32.1	166.55	28	165.95	164.00	4.1	29,182	0.01%
2022/11/18	55.4	170.55	65	168.75	166.00	-9.6	29,702	-0.03%
2022/11/17	36	167.53	80.1	167.45	170.50	-44.1	29,817	-0.15%
2022/11/16	27	165.98	58.1	166.27	167.00	-31.1	30,017	-0.10%
2022/11/15	39	165.18	47.3	166.12	167.00	-8.2	30,214	-0.03%
2022/11/14	56.1	161.01	61.1	161.66	163.50	-5	30,634	-0.02%
2022/11/11	82	159.40	85.3	159.22	156.50	-3.3	31,097	-0.01%
2022/11/10	27	150.59	28.1	150.16	150.50	-1	30,971	0.00%
2022/11/09	79	150.56	82.2	151.24	150.50	-3.2	31,293	-0.01%
2022/11/08	69.1	151.92	59.1	149.40	147.00	10	31,812	0.03%
2022/11/07	46.1	147.71	54	148.76	149.00	-8	32,171	-0.02%
2022/11/04	16	142.72	20.1	142.63	142.50	-4.1	31,967	-0.01%
2022/11/03	33	145.05	33.1	144.44	144.00	-0.1	31,985	0.00%
2022/11/02	96	146.24	42	146.14	145.50	54	32,066	0.17%
2022/11/01	72	144.92	78	145.49	146.50	-6	32,164	-0.02%
2022/10/31	60	142.82	52.2	142.64	142.00	7.9	32,256	0.02%
2022/10/28	96.1	141.18	112.1	142.60	139.50	-16	32,356	-0.05%	大賣/
2022/10/27	65	136.53	57.2	136.78	138.00	7.8	31,865	0.02%
2022/10/26	143.3	135.33	136	134.94	133.50	7.3	31,835	0.02%	大買/大賣/
2022/10/25	132	134.12	134.1	134.54	139.50	-2.1	31,506	-0.01%	大買/大賣/
2022/10/24	36	133.88	39	133.31	134.50	-3	31,060	-0.01%
2022/10/21	73	124.49	63	123.52	122.50	10	31,495	0.03%
2022/10/20	136	125.72	116	124.67	127.00	20	32,320	0.06%	大買/大賣/
2022/10/19	109.1	129.24	104	129.19	125.00	5.1	32,200	0.02%	大買/大賣/
2022/10/18	71.2	130.20	72	129.83	130.50	-0.8	32,249	0.00%
2022/10/17	66.1	128.35	65	128.59	131.50	1	32,783	0.00%
2022/10/14	46	126.77	61.1	126.71	130.00	-15.1	33,031	-0.05%
2022/10/13	59	123.17	57	122.39	118.50	2	33,153	0.01%
2022/10/12	94	123.21	81.1	122.80	122.00	12.9	33,056	0.04%
2022/10/11	78.1	128.44	132	128.63	127.00	-53.9	33,018	-0.16%	大賣/
2022/10/07	31.2	137.46	27	137.39	136.50	4.2	32,849	0.01%
2022/10/06	48	138.18	60.4	137.92	140.00	-12.4	32,872	-0.04%
2022/10/05	58.2	137.85	79.1	137.93	133.50	-21	32,704	-0.06%
2022/10/04	93.2	137.38	62.2	137.65	137.50	31.1	32,381	0.10%
2022/10/03	86.2	137.33	71.1	135.42	135.50	15.1	32,180	0.05%
2022/09/30	111.1	130.06	109.1	129.16	134.00	2	32,572	0.01%	大買/大賣/
2022/09/29	70.2	129.72	65.1	128.97	127.00	5.1	32,663	0.02%
2022/09/28	107.8	130.55	135.6	129.20	127.50	-27.8	32,739	-0.08%	大買/大賣/
2022/09/27	111.2	134.50	85	134.72	134.50	26.2	32,704	0.08%	大買/
2022/09/26	106.4	138.51	109	139.55	136.00	-2.6	32,637	-0.01%	大買/大賣/
2022/09/23	94.3	149.94	95	148.85	145.50	-0.7	32,650	0.00%
2022/09/22	51	151.26	55	150.99	156.00	-4	32,479	-0.01%
2022/09/21	41	152.04	47	152.15	152.50	-6	32,515	-0.02%
2022/09/20	41	152.30	44	152.70	152.00	-3	32,776	-0.01%
2022/09/19	45.3	153.36	37.1	153.94	152.50	8.2	32,932	0.02%
2022/09/16	101.3	156.97	115	156.10	153.50	-13.7	33,125	-0.04%	大買/大賣/
2022/09/15	86.2	165.78	83	165.32	161.00	3.2	33,151	0.01%
2022/09/14	40.1	169.65	45	169.08	169.50	-4.9	33,183	-0.01%
2022/09/13	68	175.51	43.1	175.74	176.00	25	33,222	0.08%
2022/09/12	43.2	177.45	40	175.25	173.00	3.2	33,278	0.01%
2022/09/08	95	175.11	86	174.85	175.50	9	33,482	0.03%
2022/09/07	75.1	175.25	74	175.14	176.00	1.1	33,488	0.00%
2022/09/06	55.2	177.86	47.3	177.50	175.50	8	33,699	0.02%
2022/09/05	52.2	184.20	38	184.05	179.50	14.2	33,603	0.04%
2022/09/02	70.5	187.35	106	187.61	188.00	-35.5	33,488	-0.11%	大賣/
2022/09/01	40.1	183.35	47.2	183.11	181.00	-7.1	33,293	-0.02%
2022/08/31	70.5	188.31	70.4	188.20	187.00	0.2	33,223	0.00%
2022/08/30	55	189.75	56	189.54	188.50	-1	33,343	0.00%
2022/08/29	49	186.07	50.1	185.81	190.00	-1.1	33,178	0.00%
2022/08/26	59	198.40	52	197.12	191.00	7	33,079	0.02%
2022/08/25	51.1	194.88	58.1	195.11	195.00	-6.9	32,887	-0.02%
2022/08/24	44.1	189.53	45	188.42	186.00	-0.9	32,679	0.00%
2022/08/23	57	187.49	74.4	185.06	190.50	-17.4	32,474	-0.05%
2022/08/22	49	191.06	57	190.40	186.00	-8	32,316	-0.02%
2022/08/19	143.6	194.22	144.1	193.71	189.50	-0.5	32,358	0.00%	大買/大賣/
2022/08/18	147.2	183.43	126.1	181.37	189.00	21.1	31,931	0.07%	大買/大賣/
2022/08/17	58	176.98	63.2	175.83	175.50	-5.2	31,262	-0.02%
2022/08/16	88.2	177.26	104.1	176.40	175.50	-15.9	31,269	-0.05%	大賣/
2022/08/15	148.4	175.87	152.2	176.19	178.00	-3.9	31,286	-0.01%	大買/大賣/
2022/08/12	65.2	164.82	111.6	165.82	170.50	-46.5	30,694	-0.15%	大賣/
2022/08/11	45	155.08	18	155.47	155.00	27	30,349	0.09%
2022/08/10	61	150.17	48	149.95	149.00	13	30,681	0.04%
2022/08/09	71.1	153.56	55	153.92	154.50	16.1	30,843	0.05%
2022/08/08	64	156.15	47	155.88	154.50	17	31,057	0.05%
2022/08/05	66	157.59	85	157.61	159.50	-19	31,147	-0.06%
2022/08/04	127	147.32	140	148.00	149.00	-13	31,240	-0.04%	大買/大賣/
2022/08/03	65.5	150.02	59	150.31	148.50	6.5	31,290	0.02%
2022/08/02	115	149.50	71	149.92	151.50	44	31,482	0.14%	大買/
2022/08/01	46.1	154.37	40	153.96	153.00	6.1	31,442	0.02%
2022/07/29	87	158.49	129	158.84	156.00	-42	31,376	-0.13%	大賣/
2022/07/28	140.1	159.61	137.1	160.35	155.50	3	31,475	0.01%	大買/大賣/
2022/07/27	145.6	167.22	144.1	167.48	163.00	1.5	30,798	0.00%	大買/大賣/
2022/07/26	76	179.30	85	178.84	177.50	-9	29,889	-0.03%
2022/07/25	98	178.62	99.3	179.26	181.50	-1.2	29,826	0.00%
2022/07/22	116.1	184.85	122.1	183.58	180.50	-5.9	29,766	-0.02%	大買/大賣/
2022/07/21	104	168.31	98	169.16	179.00	6	29,265	0.02%	大買/
2022/07/20	36.1	161.74	45.2	162.48	163.00	-9.2	28,744	-0.03%
2022/07/19	54.2	156.87	48.1	155.74	154.00	6.2	28,522	0.02%
2022/07/18	51.1	159.73	32	159.33	158.00	19.1	28,377	0.07%
2022/07/15	18	152.81	18	152.97	152.50	0	28,062	0.00%
2022/07/14	15	148.13	20.2	149.04	150.00	-5.2	28,107	-0.02%
2022/07/13	33	152.29	30	148.67	146.50	3	27,985	0.01%
2022/07/12	28	157.07	23.2	156.44	150.00	4.8	28,075	0.02%
2022/07/11	11	167.49	13	167.35	162.00	-2	28,455	-0.01%
2022/07/08	127.1	170.16	122	170.42	165.00	5.1	28,630	0.02%	大買/大賣/
2022/07/07	65	164.83	68.1	166.22	174.00	-3.1	28,007	-0.01%
2022/07/06	67.1	165.15	84	164.98	160.50	-16.9	27,834	-0.06%
2022/07/05	79.1	172.14	73	172.25	174.00	6.1	27,750	0.02%
2022/07/04	24	171.96	27	170.20	172.50	-3	27,851	-0.01%
2022/07/01	72.2	183.07	73.1	179.78	172.00	-0.9	27,944	0.00%
2022/06/30	91.1	187.59	91	187.65	191.00	0.1	27,826	0.00%
2022/06/29	77	193.27	77.7	192.36	194.50	-0.7	27,816	0.00%
2022/06/28	78.4	187.96	75.4	188.70	190.00	3	27,790	0.01%
2022/06/27	43.3	195.68	29.2	198.29	198.00	14	28,067	0.05%
2022/06/24	37	188.08	36	189.00	187.50	1	28,540	0.00%
2022/06/23	67	187.82	67	188.86	190.00	0	28,676	0.00%
2022/06/22	38	197.09	44	194.45	186.50	-6	28,328	-0.02%
2022/06/21	51	203.03	45	203.63	207.00	6	28,133	0.02%
2022/06/20	32.1	205.40	38	206.18	201.50	-5.9	28,206	-0.02%
2022/06/17	51	208.28	57	210.20	209.00	-6	28,277	-0.02%
2022/06/16	32	229.00	32	222.94	214.50	0	28,039	0.00%
2022/06/15	66.1	230.80	113	231.99	228.50	-46.9	28,074	-0.17%	大賣/
2022/06/14	67	224.96	31.2	225.28	225.50	35.8	28,220	0.13%
2022/06/13	74	220.53	24	221.69	226.00	50	28,523	0.18%
2022/06/10	32.2	221.04	36	222.90	225.50	-3.8	29,039	-0.01%
2022/06/09	66.3	223.38	66	222.99	224.00	0.3	29,291	0.00%
2022/06/08	68.2	231.06	53	224.92	222.50	15.2	29,488	0.05%
2022/06/07	19.1	227.57	21	227.17	228.50	-1.9	30,017	-0.01%
2022/06/06	32	227.74	38	227.45	231.50	-6	30,785	-0.02%
2022/06/02	70.3	230.34	70	230.07	226.00	0.3	31,348	0.00%
2022/06/01	82.1	242.06	84.3	241.80	238.00	-2.2	31,717	-0.01%
2022/05/31	56	238.23	42	236.38	240.50	14	31,931	0.04%
2022/05/30	53	239.81	60	239.63	242.00	-7	32,963	-0.02%
2022/05/27	52.3	240.12	61	239.61	231.00	-8.7	33,710	-0.03%
2022/05/26	60.7	249.18	53	245.53	238.50	7.6	34,303	0.02%
2022/05/25	46.1	253.39	52	253.30	255.00	-5.9	34,805	-0.02%
2022/05/24	83.2	253.88	83	251.66	250.00	0.2	35,532	0.00%
2022/05/23	76.1	268.03	108	271.28	257.50	-31.9	36,322	-0.09%	大賣/
2022/05/20	67	269.64	64	269.59	269.50	3	36,532	0.01%
2022/05/19	80.1	264.66	66.1	264.42	269.50	14	36,484	0.04%
2022/05/18	86.5	265.83	98	265.85	268.00	-11.5	36,532	-0.03%
2022/05/17	58.4	253.25	58	252.93	255.00	0.4	36,520	0.00%
2022/05/16	81	263.48	74	261.61	252.50	7	37,163	0.02%
2022/05/13	89	260.90	87.3	260.56	257.00	1.7	37,394	0.00%
2022/05/12	114	257.56	117	255.89	254.50	-3	37,471	-0.01%	大買/大賣/
2022/05/11	55	251.34	60.1	253.21	257.50	-5.1	37,788	-0.01%
2022/05/10	150.3	244.08	99.1	246.92	255.00	51.2	37,985	0.13%	大買/
2022/05/09	75.6	258.84	73	253.31	246.50	2.6	38,497	0.01%
2022/05/06	97.1	274.95	127.2	274.12	272.00	-30.2	38,829	-0.08%	大賣/
2022/05/05	112.2	277.83	113	278.65	286.00	-0.8	38,763	0.00%	大買/大賣/
2022/05/04	50	264.52	41.2	264.55	262.50	8.9	38,558	0.02%
2022/05/03	50	265.60	46	264.84	264.50	4	38,787	0.01%
2022/04/29	48.1	262.49	42.1	262.43	260.50	6	38,955	0.02%
2022/04/28	63	255.86	63.3	256.92	260.00	-0.3	38,880	0.00%
2022/04/27	71.3	245.10	71.2	242.20	252.50	0.1	38,898	0.00%
2022/04/26	37	248.43	35	247.66	242.50	2	38,817	0.01%
2022/04/25	32.3	251.25	28	251.61	248.50	4.3	39,070	0.01%
2022/04/22	23.1	264.87	21	265.57	267.50	2.1	39,245	0.01%
2022/04/21	56.1	275.99	55	276.34	275.00	1.1	39,660	0.00%
2022/04/20	65.2	273.08	84	272.14	276.50	-18.8	39,824	-0.05%
2022/04/19	49	273.00	43	274.06	268.50	6	39,943	0.01%
2022/04/18	33	266.77	37	265.30	272.50	-4	40,018	-0.01%
2022/04/15	83	264.61	77.1	262.83	265.50	6	40,260	0.01%
2022/04/14	33.3	283.52	34	284.15	281.50	-0.7	40,341	0.00%
2022/04/13	61.2	287.24	58	287.39	289.50	3.2	40,256	0.01%
2022/04/12	96.2	283.30	92	282.63	281.50	4.2	40,177	0.01%
2022/04/11	64.4	290.90	74	287.29	281.00	-9.6	39,911	-0.02%
2022/04/08	81.2	300.27	78.2	300.22	301.50	3	39,727	0.01%
2022/04/07	85.5	312.51	78	309.38	296.00	7.5	39,457	0.02%
2022/04/06	110	313.91	101.4	313.54	317.00	8.6	39,182	0.02%	大買/大賣/
2022/04/01	43	302.60	42.3	302.34	312.00	0.7	39,128	0.00%
2022/03/31	67.6	309.78	67.1	310.71	305.50	0.5	39,374	0.00%
2022/03/30	91.2	324.22	103	321.55	312.50	-11.8	39,541	-0.03%	大賣/
2022/03/29	165.6	317.33	170.2	318.28	322.50	-4.6	39,675	-0.01%	大買/大賣/
2022/03/28	73.1	299.33	75.3	301.73	311.00	-2.3	40,065	-0.01%
2022/03/25	29	294.66	48	295.17	296.00	-19	40,418	-0.05%
2022/03/24	20.3	286.51	25	286.68	287.50	-4.7	40,965	-0.01%
2022/03/23	64	293.40	71.2	292.37	284.00	-7.1	42,365	-0.02%
2022/03/22	73.2	284.55	66.1	286.27	282.00	7.1	42,972	0.02%
2022/03/21	29	278.00	30	279.08	274.50	-1	43,100	0.00%
2022/03/18	71.1	272.78	65	273.39	273.00	6.1	43,130	0.01%
2022/03/17	116.6	272.90	118.4	272.61	275.00	-1.8	42,942	0.00%	大買/大賣/
2022/03/16	91.6	261.01	91	260.42	255.00	0.6	42,428	0.00%
2022/03/15	58.1	274.04	65	263.84	260.50	-6.9	42,269	-0.02%
2022/03/14	56	290.63	56	291.11	286.00	0	42,126	0.00%
2022/03/11	73	281.39	76.1	281.98	287.00	-3.1	41,766	-0.01%
2022/03/10	115.1	284.35	116.4	286.09	281.00	-1.3	41,630	0.00%	大買/大賣/
2022/03/09	132.2	286.29	124.4	285.57	275.00	7.8	41,146	0.02%	大買/大賣/
2022/03/08	137.6	289.04	119	285.28	273.50	18.6	40,380	0.05%	大買/大賣/
2022/03/07	100.1	282.78	110	282.89	287.50	-9.9	39,594	-0.03%	大賣/
2022/03/04	93.2	299.95	112.2	297.01	288.00	-19	39,069	-0.05%	大賣/
2022/03/03	156.4	316.68	268.4	314.91	312.00	-112	38,732	-0.29%	大買/大賣/鉅額交易
2022/03/02	132.1	300.77	104.1	303.13	307.00	27.9	37,914	0.07%	大買/大賣/
2022/03/01	204	284.90	134.5	286.40	299.50	69.5	37,091	0.19%	大買/大賣/
2022/02/25	96	265.60	140.5	267.36	272.50	-44.5	36,252	-0.12%	大賣/
2022/02/24	222.2	247.03	179.5	247.02	248.00	42.7	35,583	0.12%	大買/大賣/
2022/02/23	154.2	244.22	180.2	245.02	245.00	-26	34,753	-0.07%	大買/大賣/
2022/02/22	120.1	238.60	117	238.12	233.50	3.1	33,923	0.01%	大買/大賣/
2022/02/21	42.1	234.69	44.2	235.88	239.00	-2.1	33,503	-0.01%
2022/02/18	86	234.68	87.2	234.79	238.50	-1.2	33,774	0.00%
2022/02/17	110.3	237.16	111	237.42	233.00	-0.7	33,898	0.00%	大買/大賣/
2022/02/16	139.4	245.85	128.8	246.15	243.00	10.6	33,682	0.03%	大買/大賣/
2022/02/15	150.3	238.12	157	236.75	232.00	-6.7	33,336	-0.02%	大買/大賣/
2022/02/14	114.1	234.45	112.3	230.45	231.00	1.8	33,092	0.01%	大買/大賣/
2022/02/11	98.1	242.06	119.2	242.06	244.00	-21	33,159	-0.06%	大賣/
2022/02/10	114.3	239.69	104.3	239.61	234.00	10	32,875	0.03%	大買/大賣/
2022/02/09	144.1	233.03	139.6	234.15	236.50	4.5	32,706	0.01%	大買/大賣/
2022/02/08	64	217.83	66.1	220.48	224.00	-2.1	32,424	-0.01%
2022/02/07	51	203.29	50	204.04	209.50	1	32,386	0.00%
2022/01/26	84.1	205.82	80	204.88	199.50	4.1	32,810	0.01%
2022/01/25	79.9	211.44	81	210.62	205.50	-1.1	33,233	0.00%
2022/01/24	69.6	210.04	52	212.38	213.50	17.6	33,695	0.05%
2022/01/21	36.3	215.58	40	215.78	216.00	-3.7	34,692	-0.01%
2022/01/20	91	216.07	87.1	216.20	219.00	3.9	35,430	0.01%
2022/01/19	67	212.26	77.3	211.70	215.00	-10.3	36,018	-0.03%
2022/01/18	105.2	215.88	93.4	215.88	209.00	11.8	36,701	0.03%	大買/
2022/01/17	85.1	211.08	66	211.74	214.50	19.1	37,392	0.05%
2022/01/14	138	204.06	129.7	207.30	213.00	8.3	37,851	0.02%	大買/大賣/
2022/01/13	44.2	196.83	39	196.93	200.50	5.2	38,128	0.01%
2022/01/12	65	200.71	68	202.17	200.50	-3	38,678	-0.01%
2022/01/11	62.4	202.18	46	200.93	199.00	16.4	39,898	0.04%
2022/01/10	87.6	206.77	87.1	207.49	207.00	0.5	40,656	0.00%
2022/01/07	74	209.15	65	208.40	199.00	9	41,496	0.02%
2022/01/06	38	210.63	32	211.11	211.00	6	41,693	0.01%
2022/01/05	18	220.75	20	219.95	218.50	-2	42,783	0.00%
2022/01/04	45.4	226.96	43.3	226.48	221.00	2.2	44,346	0.00%
2022/01/03	23.1	230.88	19	230.00	226.00	4.1	44,732	0.01%
2021/12/30	33.2	236.40	40.1	235.16	239.00	-6.9	44,982	-0.02%
2021/12/29	48.2	238.90	48.3	238.42	238.00	0	44,942	0.00%
2021/12/28	86	240.22	100.1	240.58	245.50	-14.1	45,334	-0.03%
2021/12/27	92.1	247.39	83	245.15	238.50	9.1	45,452	0.02%
2021/12/24	68.2	247.18	71	246.68	249.00	-2.9	45,182	-0.01%
2021/12/23	78.2	247.93	85.1	247.07	243.00	-7	45,107	-0.02%
2021/12/22	148.3	243.34	134	240.93	243.00	14.2	44,945	0.03%	大買/大賣/
2021/12/21	80.1	228.50	104.1	229.95	238.50	-24.1	44,416	-0.05%	大賣/
2021/12/20	115.7	227.63	99.8	225.37	217.00	15.9	43,896	0.04%	大買/
2021/12/17	139	223.45	154	224.12	225.50	-15	43,928	-0.03%	大買/大賣/
2021/12/16	135	207.63	133	210.89	217.50	2	42,868	0.00%	大買/大賣/
2021/12/15	29	187.48	54.4	191.30	198.00	-25.4	42,239	-0.06%
2021/12/14	44.1	187.27	40	186.07	180.00	4	42,330	0.01%
2021/12/13	34	191.91	49	192.71	194.00	-15	43,128	-0.03%
2021/12/10	33.1	188.26	29	188.97	187.50	4.1	43,465	0.01%
2021/12/09	65.3	193.72	53	192.06	188.50	12.3	44,281	0.03%
2021/12/08	49.4	187.81	75.7	190.06	194.50	-26.3	44,790	-0.06%
2021/12/07	48	177.74	51	178.45	177.00	-3	44,992	-0.01%
2021/12/06	45.1	181.72	31	179.84	178.50	14.1	45,320	0.03%
2021/12/03	28.5	190.00	40.8	190.49	190.00	-12.3	45,555	-0.03%
2021/12/02	42.2	186.11	40	184.84	184.50	2.2	45,714	0.00%
2021/12/01	59.2	182.06	59.5	183.45	187.00	-0.3	45,984	0.00%
2021/11/30	57.6	187.82	53.2	187.09	186.00	4.4	46,512	0.01%
2021/11/29	83	176.89	71	178.15	183.00	12	47,677	0.03%
2021/11/26	82.2	178.35	85.1	177.50	182.00	-2.9	48,042	-0.01%
2021/11/25	40.2	180.42	35	179.37	176.50	5.2	47,917	0.01%
2021/11/24	34.2	179.67	31.1	180.27	179.00	3.1	47,883	0.01%
2021/11/23	24	183.54	27.4	183.98	184.50	-3.3	48,613	-0.01%
2021/11/22	27.2	188.26	32.8	189.35	190.00	-5.6	48,686	-0.01%
2021/11/19	35.4	190.40	43.2	192.68	190.50	-7.8	48,565	-0.02%
2021/11/18	64.2	199.57	52	197.10	196.00	12.2	48,409	0.03%
2021/11/17	74	201.94	95	202.17	206.00	-21	48,307	-0.04%
2021/11/16	120.2	201.69	82	199.12	193.50	38.1	47,897	0.08%	大買/
2021/11/15	53	196.12	53.1	196.30	198.50	-0.1	47,378	0.00%
2021/11/12	108.3	197.27	87	198.13	189.00	21.3	47,110	0.05%	大買/
2021/11/11	63.1	190.95	58.2	190.28	191.00	5	46,520	0.01%
2021/11/10	47.3	185.75	55	184.81	194.00	-7.7	46,153	-0.02%
2021/11/09	62.2	185.86	82	186.07	181.00	-19.8	45,662	-0.04%
2021/11/08	47.3	186.53	37.3	185.09	181.00	10	45,141	0.02%
2021/11/05	73	188.27	89.4	187.16	197.00	-16.4	44,724	-0.04%
2021/11/04	86.2	193.82	92.5	195.01	190.50	-6.3	44,059	-0.01%
2021/11/03	82.3	198.51	71.1	197.52	193.50	11.2	43,471	0.03%
2021/11/02	109.7	206.37	109.5	207.03	205.50	0.2	43,072	0.00%	大買/大賣/
2021/11/01	116.1	212.17	108.1	211.59	210.00	8	42,405	0.02%	大買/大賣/
2021/10/29	136.3	206.37	106.6	206.47	201.00	29.7	41,622	0.07%	大買/大賣/
2021/10/28	101	189.46	96.1	193.57	196.50	4.9	40,311	0.01%	大買/
2021/10/27	107	172.00	127.2	173.37	179.00	-20.2	39,421	-0.05%	大買/大賣/
2021/10/26	131.8	173.37	137.1	171.04	163.00	-5.2	38,611	-0.01%	大買/大賣/
2021/10/25	124.1	171.21	150.6	171.22	176.00	-26.5	37,727	-0.07%	大買/大賣/
2021/10/22	189	161.26	170.1	162.43	166.50	18.9	36,525	0.05%	大買/大賣/
2021/10/21	154.2	154.99	155	154.46	151.50	-0.8	35,522	0.00%	大買/大賣/
2021/10/20	113.1	150.56	117	150.68	153.50	-3.9	34,614	-0.01%	大買/大賣/
2021/10/19	184.4	148.00	177.1	148.82	147.50	7.3	33,683	0.02%	大買/大賣/
2021/10/18	123.3	141.76	111	142.06	141.00	12.3	32,110	0.04%	大買/大賣/
2021/10/15	131	134.31	148.1	135.90	143.00	-17.1	31,001	-0.06%	大買/大賣/
2021/10/14	65.1	133.29	79	132.50	130.00	-13.9	29,551	-0.05%
2021/10/13	135	135.47	131.2	134.26	131.50	3.9	28,779	0.01%	大買/大賣/
2021/10/12	140.2	131.98	117	131.43	133.00	23.2	27,418	0.08%	大買/大賣/
2021/10/08	35	123.86	68.3	127.99	130.00	-33.3	25,623	-0.13%
2021/10/07	45	115.11	108.3	116.45	118.50	-63.3	25,160	-0.25%	大賣/
2021/10/06	64.2	109.65	46.1	110.30	108.00	18.1	25,003	0.07%
2021/10/05	133.1	106.69	133.3	107.27	112.00	-0.2	25,354	0.00%	大買/大賣/
2021/10/04	97.3	110.51	100.2	110.87	109.00	-2.9	25,273	-0.01%
2021/10/01	56	109.88	57	109.89	107.50	-1	25,585	0.00%
2021/09/30	115.1	115.16	93	114.75	115.00	22.1	25,583	0.09%	大買/
2021/09/29	126	115.85	99.3	114.90	115.00	26.7	25,693	0.10%	大買/
2021/09/28	94	117.87	108	118.57	120.50	-14	25,254	-0.06%	大賣/
2021/09/27	60	117.77	49.2	117.48	114.50	10.8	24,602	0.04%
2021/09/24	140	119.01	276.3	118.86	118.00	-136.3	24,250	-0.56%	大買/大賣/鉅額交易
2021/09/23	59	112.80	88.1	113.29	115.50	-29.1	23,388	-0.12%
2021/09/22	87.3	109.25	52	109.13	106.00	35.3	23,034	0.15%
2021/09/17	109.3	112.70	88.3	113.04	114.00	21	22,693	0.09%	大買/
2021/09/16	171	114.97	221.2	114.35	112.50	-50.2	22,132	-0.23%	大買/大賣/
2021/09/15	83.3	111.67	65	112.05	111.50	18.3	21,085	0.09%
2021/09/14	173.1	110.24	171.2	111.76	115.00	1.9	20,608	0.01%	大買/大賣/
2021/09/13	142	110.71	187.4	110.82	109.00	-45.4	19,661	-0.23%	大買/大賣/
2021/09/10	118.2	105.53	179.8	106.39	110.50	-61.7	18,802	-0.33%	大買/大賣/
2021/09/09	162.4	100.25	128.3	100.50	100.50	34.1	18,216	0.19%	大買/大賣/
2021/09/08	101.3	96.76	80	95.72	93.40	21.3	17,894	0.12%	大買/
2021/09/07	93	101.62	67.1	103.03	98.30	25.9	17,543	0.15%
2021/09/06	87.4	111.38	85	111.53	109.00	2.4	17,535	0.01%
2021/09/03	129	110.97	122.3	111.15	110.00	6.7	17,809	0.04%	大買/大賣/
2021/09/02	208.1	111.16	204	111.28	109.00	4.1	17,265	0.02%	大買/大賣/
2021/09/01	81	105.36	85.8	105.50	109.00	-4.8	15,914	-0.03%
2021/08/31	54	99.53	54.1	99.45	99.20	-0.1	15,298	0.00%
2021/08/30	31.2	103.89	25.5	103.29	103.00	5.7	15,046	0.04%
2021/08/27	161.5	106.71	127	106.62	103.50	34.5	15,000	0.23%	大買/大賣/
2021/08/26	18	99.89	27.3	102.68	104.00	-9.3	14,197	-0.07%
2021/08/25	13.2	95.05	6	95.47	94.80	7.2	14,015	0.05%
2021/08/24	32.2	96.69	30	95.57	94.30	2.2	14,283	0.02%
2021/08/23	42	94.82	29	94.85	94.40	13	14,264	0.09%
2021/08/20	9	90.57	14	89.69	90.90	-5	14,185	-0.04%
2021/08/19	10.1	88.93	7	89.71	86.20	3.1	14,118	0.02%
2021/08/18	8	87.11	9	88.09	89.80	-1	14,353	-0.01%
2021/08/17	11.4	90.03	13	90.30	86.70	-1.6	14,560	-0.01%
2021/08/16	13	91.27	12	91.43	92.40	1	14,540	0.01%
2021/08/13	7.2	93.47	6	93.93	92.10	1.2	14,543	0.01%
2021/08/12	17	96.36	12	96.33	95.40	5	14,571	0.03%
2021/08/11	11.4	97.42	9.1	97.37	97.10	2.3	14,663	0.02%
2021/08/10	4.2	98.97	10	97.93	97.30	-5.8	14,664	-0.04%
2021/08/09	11.1	99.35	11	99.33	98.80	0.1	14,657	0.00%
2021/08/06	54	99.80	52	98.92	99.30	2	14,668	0.01%
2021/08/05	13.3	107.47	25	106.62	106.00	-11.7	14,479	-0.08%
2021/08/04	24	110.94	18	110.78	108.50	6.1	14,651	0.04%
2021/08/03	12.5	112.46	21.7	112.43	114.50	-9.2	14,710	-0.06%
2021/08/02	16	113.09	11	111.91	112.00	5	14,752	0.03%
2021/07/30	27.4	111.92	41.4	112.04	112.50	-14	14,891	-0.09%
2021/07/29	26	108.17	23	107.61	108.00	3	14,903	0.02%
2021/07/28	28	105.70	17	109.00	105.00	11	15,093	0.07%
2021/07/27	29.2	118.50	4	117.00	116.50	25.2	15,783	0.16%
2021/07/26	2	118.75	23	119.61	121.50	-21	16,255	-0.13%
2021/07/23	17.4	113.46	11	112.23	112.50	6.4	17,371	0.04%
2021/07/22	19	114.05	8.5	116.76	118.50	10.5	18,178	0.06%
2021/07/21	6	110.42	14	109.61	110.00	-8	18,336	-0.04%
2021/07/20	19.4	113.20	5.5	114.01	111.50	13.9	18,661	0.07%
2021/07/19	5.4	115.93	1.2	111.67	118.00	4.2	18,678	0.02%
2021/07/16	5.2	107.81	4.2	108.48	109.00	1	18,767	0.01%
2021/07/15	7.5	108.45	1.5	107.85	109.00	6	18,898	0.03%
2021/07/14	39.5	109.91	22.2	111.11	114.00	17.3	18,999	0.09%
2021/07/13	76.3	113.48	47.2	112.56	111.00	29.1	18,915	0.15%
2021/07/12	184.4	110.60	118.1	111.21	110.50	66.4	18,689	0.36%	大買/大賣/
2021/07/09	75.1	103.63	128.2	104.13	106.50	-53.1	18,206	-0.29%	大賣/
2021/07/08	132.3	96.50	116.1	95.44	97.10	16.2	18,020	0.09%	大買/大賣/
2021/07/07	31	89.10	50.4	90.69	91.80	-19.4	17,495	-0.11%
2021/07/06	114	84.75	82	84.31	83.50	32	17,327	0.18%	大買/
2021/07/05	12	81.43	46.4	82.14	85.40	-34.4	17,067	-0.20%
2021/07/02	13	76.00	21	76.93	77.70	-8	16,992	-0.05%
2021/07/01	26.2	75.50	12.1	74.43	74.00	14.1	17,167	0.08%
2021/06/30	6.1	76.03	12.5	75.73	76.10	-6.4	17,153	-0.04%
2021/06/29	54.4	77.47	61	76.58	75.50	-6.6	17,130	-0.04%
2021/06/28	2	75.70	14	75.66	76.30	-12	16,934	-0.07%
2021/06/25	5.1	76.35	9	76.22	75.60	-3.9	16,899	-0.02%
2021/06/24	30.1	77.01	29	76.96	76.70	1.1	16,852	0.01%
2021/06/23	29.1	76.98	20.3	77.30	76.70	8.8	16,816	0.05%
2021/06/22	6	75.27	13	75.52	74.80	-7	16,677	-0.04%
2021/06/21	5	75.42	6	75.72	75.20	-1	16,606	-0.01%
2021/06/18	44	77.90	36.1	77.66	76.30	7.9	16,489	0.05%
2021/06/17	21	76.67	20	77.35	77.60	1	16,286	0.01%
2021/06/16	20	75.31	165	76.54	75.10	-145	16,105	-0.90%	大賣/鉅額交易
2021/06/15	117	77.53	62	76.61	78.10	55	15,932	0.35%	大買/
2021/06/11	128.4	77.68	146.2	77.90	78.10	-17.8	15,368	-0.12%	大買/大賣/
2021/06/10	126	71.66	17	71.06	71.00	109	14,589	0.75%	大買/鉅額交易
2021/06/09	16.1	70.97	20	71.21	69.80	-3.9	14,417	-0.03%
2021/06/08	7	70.74	4	71.08	71.40	3	14,302	0.02%
2021/06/07	7	69.33	24	70.16	71.10	-17	14,221	-0.12%
2021/06/04	31	70.61	14	71.09	69.10	17	14,091	0.12%
2021/06/03	41	70.62	49	70.54	70.80	-8	13,914	-0.06%
2021/06/02	21	69.32	54	69.19	69.00	-33	13,719	-0.24%
2021/06/01	84	70.05	57.8	69.83	69.40	26.2	13,598	0.19%
2021/05/31	51	68.14	39	68.24	68.40	12	13,283	0.09%
2021/05/28	30	67.35	28	67.19	67.50	2	13,129	0.02%
2021/05/27	35	66.69	49	65.92	65.60	-14	13,009	-0.11%
2021/05/26	59	67.18	29	66.93	66.30	30	12,918	0.23%
2021/05/25	35	66.25	49	66.16	67.50	-14	12,631	-0.11%
2021/05/24	24.3	60.65	9	61.14	61.40	15.3	12,312	0.12%
2021/05/21	18.1	60.67	5	60.84	59.80	13.1	12,295	0.11%
2021/05/20	18	60.11	19	59.31	58.80	-1	12,298	-0.01%
2021/05/19	40	59.32	20	58.55	58.20	20	12,244	0.16%
2021/05/18	1	58.00	2	57.00	58.50	-1	12,109	-0.01%
2021/05/17	3	55.83	10	54.38	53.20	-7	12,039	-0.06%
2021/05/14	15	60.21	5	58.90	57.60	10	11,963	0.08%
2021/05/13	16	60.93	21	60.27	59.50	-5	11,838	-0.04%
2021/05/12	31	62.25	32	62.46	59.40	-1	11,728	-0.01%
2021/05/11	13	63.55	17	63.56	63.30	-4	11,444	-0.03%
2021/05/10	13	66.57	21	67.04	66.90	-8	11,262	-0.07%
2021/05/07	51	69.64	52	68.72	68.00	-1	11,214	-0.01%
2021/05/06	15	67.35	50.2	66.91	67.00	-35.2	11,047	-0.32%
2021/05/05	52.3	68.87	67	68.92	66.50	-14.7	10,896	-0.13%
2021/05/04	85	70.81	110	69.43	73.80	-25	10,606	-0.24%	大賣/
2021/05/03	83	71.79	51	70.35	69.80	32	10,416	0.31%
2021/04/29	165.5	72.61	228	72.98	74.50	-62.5	10,415	-0.60%	大買/大賣/
2021/04/28	101	65.58	125.1	66.28	67.80	-24.1	9,319	-0.26%	大買/大賣/
2021/04/27	59	61.27	24	62.03	61.70	35	8,510	0.41%
2021/04/26	73.9	61.79	58.1	61.77	62.60	15.8	8,303	0.19%
2021/04/23	7	57.40	14.1	57.32	58.80	-7.1	7,967	-0.09%
2021/04/22	21	58.35	25	58.05	56.50	-4	8,021	-0.05%
2021/04/21	34	59.62	11	60.20	58.70	23	7,949	0.29%
2021/04/20	50	59.86	44	60.20	61.00	6	7,961	0.08%
2021/04/19	42	59.82	33.2	59.45	59.00	8.8	7,977	0.11%
2021/04/16	32.2	59.14	30	59.05	59.50	2.2	7,882	0.03%
2021/04/15	29	57.68	48.1	57.51	59.30	-19.1	7,719	-0.25%
2021/04/14	65	56.88	78	57.25	56.40	-13	7,561	-0.17%
2021/04/13	16.2	59.05	33	57.68	57.90	-16.8	7,244	-0.23%
2021/04/12	22	59.36	6	58.42	56.90	16	6,962	0.23%
2021/04/09	56.2	58.24	42	58.28	57.50	14.2	6,837	0.21%
2021/04/08	28	56.59	53	56.83	57.20	-25	6,536	-0.38%
2021/04/07	76	56.15	57.3	56.06	57.40	18.7	6,373	0.29%
2021/04/06	6	53.42	6	53.65	53.40	0	6,225	0.00%
2021/04/01	7	52.63	1	52.80	53.00	6	6,271	0.10%
2021/03/31	1	53.10	6	52.70	52.10	-5	6,248	-0.08%
2021/03/30	0	51.80	0	0.00	52.40	0	6,224	0.00%
2021/03/29	4	51.98	1	52.00	51.90	3	6,285	0.05%
2021/03/26	8	51.98	2	51.60	52.10	6	6,383	0.09%
2021/03/25	1	50.20	1	50.90	50.40	0	6,379	0.00%
2021/03/24	2	51.00	2	50.80	50.70	0	6,395	0.00%
2021/03/23	0	51.65	2	51.55	51.10	-2	6,429	-0.03%
2021/03/22	0	51.67	7	51.33	51.40	-7	6,455	-0.11%
2021/03/19	4	50.55	11	51.51	51.00	-7	6,639	-0.11%
2021/03/18	4	52.05	1	52.50	51.90	3	6,650	0.05%
2021/03/17	5	51.80	1	51.60	51.90	4	6,711	0.06%
2021/03/16	6	52.02	7	52.19	51.90	-1	6,770	-0.01%
2021/03/15	1	51.40	1	51.50	51.60	0	6,891	0.00%
2021/03/12	8	51.04	0	0.00	51.00	8	7,027	0.11%
2021/03/11	0	0.00	1	51.00	51.00	-1	7,576	-0.01%
2021/03/10	1	50.00	1	49.90	50.10	0	8,052	0.00%
2021/03/09	2	49.43	0	0.00	49.50	2	8,093	0.02%
2021/03/08	2	50.60	1	50.70	49.95	1	8,096	0.01%
2021/03/05	17	50.29	9	50.10	49.95	8	8,098	0.10%
2021/03/04	1	51.00	5	51.40	50.90	-4	8,126	-0.05%
2021/03/03	11	51.39	0	0.00	51.90	11	8,098	0.14%
2021/03/02	7	52.69	11	53.04	52.10	-4	8,061	-0.05%
2021/02/26	3	53.17	5	53.58	53.00	-2	8,057	-0.02%
2021/02/25	19	53.55	3	53.83	53.40	16	8,060	0.20%
2021/02/24	5	54.80	13	54.93	53.90	-8	8,146	-0.10%
2021/02/23	27	55.74	19	55.52	55.40	8	8,135	0.10%
2021/02/22	27	56.95	6	56.38	57.30	21	8,151	0.26%
2021/02/19	6	55.83	17.2	55.40	55.90	-11.2	8,006	-0.14%
2021/02/18	5	53.24	4.3	53.72	54.00	0.7	7,934	0.01%
2021/02/17	2	53.10	1	53.20	53.20	1	7,932	0.01%
2021/02/05	2	52.10	3	52.20	51.80	-1	7,883	-0.01%
2021/02/04	3	52.87	3	53.10	52.20	0	7,859	0.00%
2021/02/03	0	0.00	12	52.81	53.30	-12	7,823	-0.15%
2021/02/02	7	52.57	5	52.60	52.90	2	7,771	0.03%
2021/02/01	0	0.00	2	51.50	51.40	-2	7,737	-0.03%
2021/01/29	39	53.52	8	54.19	52.20	31	7,685	0.40%
2021/01/28	16	53.88	20	53.45	53.40	-4	7,537	-0.05%
2021/01/27	30	52.84	30	52.37	52.50	0	7,391	0.00%
2021/01/26	31	52.58	19	52.99	51.10	12	7,215	0.17%
2021/01/25	112.4	55.95	92	55.98	54.10	20.4	7,011	0.29%	大買/
2021/01/22	48	56.10	96	56.37	57.90	-48	6,417	-0.75%
2021/01/21	7	52.79	10.8	53.12	52.70	-3.8	5,889	-0.06%
2021/01/20	11	50.85	2.3	52.59	51.00	8.7	5,790	0.15%
2021/01/19	3	52.83	6	53.57	53.00	-3	5,727	-0.05%
2021/01/18	13.2	52.62	0	0.00	52.40	13.2	5,755	0.23%
2021/01/15	13.2	53.68	9	53.86	53.40	4.2	5,758	0.07%
2021/01/14	7.1	53.17	45	53.10	54.00	-37.9	5,626	-0.67%
2021/01/13	43	53.32	18.1	53.79	54.00	24.9	5,539	0.45%
2021/01/12	7	51.77	17	52.06	52.00	-10	5,405	-0.18%
2021/01/11	2	50.65	6	50.87	51.60	-4	5,245	-0.08%
2021/01/08	5	48.97	3	49.13	48.75	2	5,169	0.04%
2021/01/07	2	49.93	3	49.68	49.75	-1	5,113	-0.02%
2021/01/06	21.1	49.66	12	49.82	49.30	9.1	5,073	0.18%
2021/01/05	5	51.24	8	51.15	51.50	-3	4,950	-0.06%
2021/01/04	10.1	51.20	28	51.03	52.20	-18	4,891	-0.37%
2020/12/31	3	50.83	0	0.00	50.90	3	4,803	0.06%
2020/12/30	7	51.46	2	52.10	51.50	5	4,777	0.10%
2020/12/29	24	52.01	17	52.29	51.90	7	4,740	0.15%
2020/12/28	20	50.54	16	51.36	51.80	4	4,581	0.09%
2020/12/25	1	51.10	2	50.85	50.70	-1	4,467	-0.02%
2020/12/24	3	51.20	5	51.00	51.00	-2	4,432	-0.05%
2020/12/23	5	51.06	19	51.02	51.20	-14	4,403	-0.32%
2020/12/22	31	51.29	24	51.17	49.65	7	4,331	0.16%
2020/12/21	3	48.85	2	49.20	49.20	1	4,222	0.02%
2020/12/18	6	50.03	4	50.38	49.95	2	4,176	0.05%
2020/12/17	3	50.17	5	49.82	49.80	-2	4,147	-0.05%
2020/12/16	0	0.00	2	50.80	50.50	-2	4,107	-0.05%
2020/12/15	31.1	51.90	31	52.06	50.40	0.1	4,083	0.00%
2020/12/14	7.1	50.54	13	50.10	50.50	-5.9	3,880	-0.15%
2020/12/11	22.1	51.17	7	50.70	49.50	15.1	3,852	0.39%
2020/12/10	14	50.94	8	50.60	50.70	6	3,835	0.16%
2020/12/09	12.1	51.73	30	51.53	51.70	-17.9	3,743	-0.48%
2020/12/08	28	53.36	31	53.17	52.70	-3	3,599	-0.08%
2020/12/07	179	55.03	146	54.80	55.40	33	3,438	0.96%	大買/大賣/
2020/12/04	43	51.67	82.3	52.35	53.40	-39.3	2,870	-1.37%
2020/12/03	8.1	48.90	9	49.03	48.55	-0.9	2,374	-0.04%
2020/12/02	10.1	48.66	6	48.79	48.50	4.1	2,332	0.18%
2020/12/01	2	47.95	1	47.45	48.00	1	2,300	0.04%
2020/11/30	9.1	47.66	12	48.35	47.95	-2.9	2,292	-0.13%
2020/11/27	13	47.19	2	47.20	47.05	11	2,241	0.49%
2020/11/25	3	46.68	2	46.58	46.05	1	2,250	0.04%
2020/11/24	4	47.08	1	47.15	47.00	3	2,210	0.14%
2020/11/23	11	47.34	12	47.45	47.65	-1	2,171	-0.05%
2020/11/20	6	45.15	13	45.93	46.05	-7	2,028	-0.35%
2020/11/19	13	46.18	46	45.86	45.35	-33	1,985	-1.66%
2020/11/18	3	45.45	0	0.00	45.50	3	1,872	0.16%
2020/11/17	18	45.48	0	0.00	45.35	18	1,872	0.96%
2020/11/16	18	45.15	3	44.97	45.15	15	1,890	0.79%
2020/11/12	0	47.78	1	44.15	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.05%
2020/11/10	1	43.90	2	44.05	43.85	-1	1,890	-0.05%
2020/11/09	1	43.60	0.1	44.11	43.60	0.9	1,877	0.05%
2020/11/06	0	0.00	1	42.60	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/02	3	40.80	0	0.00	40.80	3	2,007	0.15%
2020/10/29	4	41.56	11	41.92	42.00	-7	2,087	-0.34%
2020/10/28	0	0.00	5	42.82	42.80	-5	2,080	-0.24%
2020/10/27	1.1	43.26	1	43.50	43.40	0.1	2,133	0.00%
2020/10/26	13.1	44.10	0	0.00	43.35	13.1	2,166	0.60%
2020/10/23	4	43.85	2	43.53	44.10	2	2,143	0.09%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/21	2.1	43.10	10	43.65	43.05	-7.9	2,425	-0.33%
2020/10/20	13	43.17	4	43.39	43.05	9	2,688	0.33%
2020/10/19	2	44.08	1	43.75	44.15	1	2,701	0.04%
2020/10/16	1	42.65	0	0.00	42.25	1	2,745	0.04%
2020/10/15	0	0.00	1	43.15	43.10	-1	2,879	-0.03%
2020/10/14	2	43.43	1	43.80	43.35	1	2,935	0.03%
2020/10/13	0	0.00	1	43.25	43.25	-1	2,988	-0.03%
2020/10/12	0	0.00	1	44.40	43.75	-1	3,018	-0.03%
2020/10/08	2	44.45	2	44.45	44.20	0	3,078	0.00%
2020/09/28	1	43.05	3	43.40	44.05	-2	3,909	-0.05%
2020/09/25	1	42.75	1	42.10	42.00	0	4,182	0.00%
2020/09/24	1	43.00	1	43.00	43.00	0	4,699	0.00%
2020/09/23	0	0.00	2	44.63	44.65	-2	5,018	-0.04%
2020/09/21	4	45.23	0	0.00	44.90	4	5,464	0.07%
2020/09/18	1	45.70	1	45.65	45.65	0	5,792	0.00%
2020/09/16	12	45.60	18	45.26	45.05	-6	6,332	-0.09%
2020/09/15	1	44.35	5	44.55	45.40	-4	6,368	-0.06%
2020/09/14	0	0.00	1	43.65	44.00	-1	6,492	-0.02%
2020/09/11	4	42.89	3	42.95	42.90	1	6,519	0.02%
2020/09/07	1	43.60	0	0.00	43.55	1	6,638	0.02%
2020/09/04	5	43.60	0	0.00	43.95	5	6,670	0.07%
2020/09/02	0	0.00	3	44.95	45.10	-3	6,696	-0.04%
2020/09/01	0	0.00	3	44.62	44.95	-3	6,706	-0.04%
2020/08/31	8	43.66	3	43.25	43.40	5	6,698	0.07%
2020/08/28	5	43.83	1	43.95	43.95	4	6,715	0.06%
2020/08/27	2	44.45	1	44.30	44.20	1	6,759	0.01%
2020/08/26	0	0.00	1	44.45	44.50	-1	6,789	-0.01%
2020/08/24	1	43.20	0	0.00	43.40	1	6,875	0.01%
2020/08/21	0	0.00	6	42.83	43.50	-6	6,903	-0.09%
2020/08/20	7	42.22	12	43.32	42.40	-5	6,915	-0.07%
2020/08/19	10	45.63	1	45.40	45.20	9	6,871	0.13%
2020/08/18	3	46.50	1	46.45	46.30	2	6,847	0.03%
2020/08/17	4	46.75	0	0.00	47.00	4	6,914	0.06%
2020/08/14	1	47.05	1	46.15	47.00	0	6,979	0.00%
2020/08/13	3	46.77	2	46.25	46.25	1	6,979	0.01%
2020/08/12	3	46.60	1	46.55	46.60	2	6,993	0.03%
2020/08/10	5	47.90	2	47.83	47.25	3	6,966	0.04%
2020/08/07	3	48.30	10	48.07	48.45	-7	6,937	-0.10%
2020/08/06	4	47.84	6	47.91	47.70	-2	6,923	-0.03%
2020/08/05	4	48.58	0	0.00	48.60	4	6,887	0.06%
2020/08/04	1	47.30	6	47.41	47.80	-5	6,835	-0.07%
2020/07/31	9	47.00	2	46.73	47.05	7	6,820	0.10%
2020/07/30	1	47.85	2	47.63	47.80	-1	6,752	-0.01%
2020/07/29	5	46.70	1	46.20	46.95	4	6,725	0.06%
2020/07/28	13	47.31	12	47.03	46.20	1	6,658	0.02%
2020/07/27	29	49.88	27	50.06	49.15	2	6,524	0.03%
2020/07/24	52	53.37	42	53.71	52.10	10	6,354	0.16%
2020/07/23	7	52.90	10	52.90	52.90	-3	6,085	-0.05%
2020/07/22	6	52.15	29	52.12	52.50	-23	6,034	-0.38%
2020/07/21	24	52.03	17	52.05	53.00	7	6,100	0.11%
2020/07/20	2	50.50	2	49.90	50.80	0	6,105	0.00%
2020/07/17	4	49.76	5	50.11	48.95	-1	6,066	-0.02%
2020/07/16	3	50.23	1	50.50	50.10	2	6,051	0.03%
2020/07/15	4	50.80	4.1	50.59	50.10	-0.1	6,025	0.00%
2020/07/14	7	51.10	2	51.25	51.00	5	6,004	0.08%
2020/07/13	31	51.26	11	50.83	51.60	20	5,971	0.33%
2020/07/10	22	50.82	25	50.53	50.80	-3	5,933	-0.05%
2020/07/09	52	54.25	58	53.25	52.60	-6	5,837	-0.10%
2020/07/08	13	53.85	32	53.86	54.00	-19	5,663	-0.34%
2020/07/07	20	52.18	97	51.62	51.50	-77	5,429	-1.42%
2020/07/06	29	54.06	56	54.04	54.00	-27	5,261	-0.51%
2020/07/03	181	54.37	67	53.71	52.80	114	5,033	2.26%	大買/鉅額交易
2020/07/02	27	48.76	38	49.49	51.30	-11	4,544	-0.24%
2020/07/01	15	47.22	9	47.42	47.75	6	4,233	0.14%
2020/06/30	21	47.66	17	47.45	46.40	4	4,065	0.10%
2020/06/29	65	46.02	38	46.43	46.50	27	3,795	0.71%
2020/06/24	62	45.59	64	45.06	44.80	-2	3,484	-0.06%
2020/06/23	6	43.56	5	43.09	43.35	1	3,083	0.03%
2020/06/22	3	42.57	17	42.52	42.70	-14	2,987	-0.47%
2020/06/19	16	42.36	0	0.00	41.00	16	2,984	0.54%
2020/06/16	3	41.80	1	41.80	41.90	2	2,819	0.07%
2020/06/15	3	41.65	0	0.00	41.45	3	2,862	0.10%
2020/06/12	4	41.26	3	40.80	41.65	1	2,889	0.03%
2020/06/11	3	43.68	0	0.00	42.80	3	2,908	0.10%
2020/06/10	0	0.00	1	44.35	44.20	-1	2,951	-0.03%
2020/06/09	3	44.37	2	43.95	44.35	1	2,993	0.03%
2020/06/08	0	0.00	2	44.93	44.90	-2	3,017	-0.07%
2020/06/05	2	44.78	1	44.90	44.90	1	2,992	0.03%
2020/06/04	6	45.20	5	44.75	45.00	1	3,007	0.03%
2020/06/03	2	44.28	4	45.19	45.05	-2	3,010	-0.07%
2020/06/02	19	44.94	17	44.34	44.40	2	2,974	0.07%
2020/06/01	4	45.08	15	44.87	45.10	-11	2,948	-0.37%
2020/05/29	13	43.97	0	0.00	43.60	13	2,905	0.45%
2020/05/28	6	44.34	15	43.67	43.35	-9	2,887	-0.31%
2020/05/27	2	44.25	2	44.05	43.85	0	2,902	0.00%
2020/05/26	2	43.48	0	0.00	43.20	2	2,910	0.07%
2020/05/22	8	44.37	9	44.37	43.60	-1	2,934	-0.03%
2020/05/21	5	43.63	9	44.04	43.95	-4	2,875	-0.14%
2020/05/19	3	41.45	3	41.73	41.95	0	2,832	0.00%
2020/05/15	2	42.20	0	0.00	41.35	2	2,838	0.07%
2020/05/14	1	43.10	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	9	42.96	43.70	-9	2,869	-0.31%
2020/05/12	17	42.22	14	42.45	42.40	3	2,915	0.10%
2020/05/11	4	43.36	1	43.55	43.35	3	2,927	0.10%
2020/05/08	0	0.00	5	43.45	43.05	-5	2,945	-0.17%
2020/05/07	10	43.70	4	43.56	43.55	6	2,940	0.20%
2020/05/06	0	0.00	2	42.90	42.60	-2	2,932	-0.07%
2020/05/05	2	42.30	2	42.80	42.80	0	2,964	0.00%
2020/05/04	2	42.55	0	0.00	42.60	2	2,988	0.07%
2020/04/30	1	43.25	3	43.35	43.35	-2	3,014	-0.07%
2020/04/29	12	43.00	4	43.15	43.20	8	3,039	0.26%
2020/04/28	0	0.00	3	42.65	42.95	-3	3,127	-0.10%
2020/04/27	11	43.01	16	42.84	42.80	-5	3,171	-0.16%
2020/04/24	36	43.01	37	42.78	42.55	-1	3,160	-0.03%
2020/04/23	26	45.03	6	44.91	45.30	20	3,036	0.66%
2020/04/22	4	41.70	3	42.38	42.65	1	2,927	0.03%
2020/04/21	1	42.00	3	42.38	41.80	-2	2,950	-0.07%
2020/04/17	2	42.25	10	42.05	42.05	-8	3,103	-0.26%
2020/04/16	0	0.00	5	41.65	41.60	-5	3,147	-0.16%
2020/04/15	7	41.21	0	0.00	41.80	7	3,291	0.21%
2020/04/14	1	40.70	1	41.00	41.00	0	3,368	0.00%
2020/04/13	5	39.58	9	40.16	39.80	-4	3,432	-0.12%
2020/04/09	6	40.54	4	40.95	40.35	2	3,753	0.05%
2020/04/08	6.1	40.16	2	40.95	41.20	4.1	3,905	0.10%
2020/04/07	1	38.80	0	0.00	38.80	1	3,875	0.03%
2020/04/06	1	37.30	0	0.00	37.45	1	3,842	0.03%
2020/04/01	0	0.00	2	36.48	36.65	-2	3,824	-0.05%
2020/03/31	1	36.15	3	36.98	36.30	-2	3,870	-0.05%
2020/03/27	3	36.40	0	0.00	36.20	3	3,858	0.08%
2020/03/26	15	36.33	13	36.35	36.50	2	3,829	0.05%
2020/03/25	3	36.08	4	36.01	36.40	-1	3,837	-0.03%
2020/03/24	2	33.85	0	0.00	34.10	2	3,804	0.05%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	1	31.90	2	31.48	32.05	-1	3,796	-0.03%
2020/03/19	0	0.00	4	30.53	29.15	-4	3,801	-0.11%
2020/03/18	1	33.95	3	33.33	32.35	-2	3,768	-0.05%
2020/03/17	0	0.00	1	32.05	32.95	-1	3,806	-0.03%
2020/03/16	9	35.47	8	34.56	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	1	39.05	0	0.00	38.35	1	3,623	0.03%
2020/03/11	1	44.00	1	44.00	42.35	0	3,576	0.00%
2020/03/10	2	43.68	0	0.00	43.80	2	3,586	0.06%
2020/03/09	3	43.58	2	43.85	42.80	1	3,570	0.03%
2020/03/06	2	45.33	0	0.00	45.05	2	3,566	0.06%
2020/03/04	0	45.10	1	44.65	45.05	-1	3,633	-0.03%
2020/03/03	0	0.00	1	46.00	45.55	-1	3,623	-0.03%
2020/03/02	0	0.00	7	43.29	45.00	-7	3,613	-0.19%
2020/02/27	5	44.80	0	0.00	44.05	5	3,588	0.14%
2020/02/26	27	45.93	51	46.02	45.60	-24	3,576	-0.67%
2020/02/25	26	46.08	6	45.83	46.10	20	3,569	0.56%
2020/02/21	2	48.00	1	48.05	47.65	1	3,525	0.03%
2020/02/19	2	48.75	2	48.88	48.60	0	3,494	0.00%
2020/02/18	2	48.40	2	48.05	48.90	0	3,514	0.00%
2020/02/17	2	48.68	0	0.00	48.45	2	3,503	0.06%
2020/02/14	12	49.51	11	49.41	49.50	1	3,488	0.03%
2020/02/13	9	50.07	6	50.37	50.00	3	3,453	0.09%
2020/02/12	4	48.61	1	48.50	49.25	3	3,412	0.09%
2020/02/11	3	47.90	0	0.00	48.05	3	3,445	0.09%
2020/02/07	2	47.20	1	47.20	47.15	1	3,447	0.03%
2020/02/06	0	0.00	7	48.34	48.30	-7	3,450	-0.20%
2020/02/05	13	47.80	2	47.50	47.00	11	3,439	0.32%
2020/02/04	3	47.50	0	0.00	48.00	3	3,428	0.09%
2020/02/03	8	45.81	8	47.26	46.60	0	3,452	0.00%
2020/01/31	2	49.85	1	50.00	49.45	1	3,488	0.03%
2020/01/30	5	52.66	21	54.35	52.10	-16	3,523	-0.45%
2020/01/20	1	58.60	1	58.20	57.80	0	3,613	0.00%
2020/01/17	5	59.32	9	58.93	58.80	-4	3,640	-0.11%
2020/01/16	12	59.73	4	59.10	59.10	8	3,717	0.22%
2020/01/15	4	59.48	7	59.03	58.90	-3	3,685	-0.08%
2020/01/14	23	59.57	14	59.59	59.40	9	3,670	0.25%
2020/01/13	0	0.00	3	59.10	59.50	-3	3,550	-0.08%
2020/01/10	54	58.32	49	58.79	58.60	5	3,536	0.14%
2020/01/09	19	57.82	21	57.88	58.30	-2	3,463	-0.06%
2020/01/08	10	56.33	5	56.50	55.70	5	3,326	0.15%
2020/01/07	4	56.83	5	56.88	56.10	-1	3,239	-0.03%
2020/01/06	4	57.58	4	57.63	56.60	0	3,189	0.00%
2020/01/03	33	60.05	33	60.48	59.00	0	3,236	0.00%
2020/01/02	10	59.11	30	58.71	59.20	-20	3,036	-0.66%
2019/12/30	0	0.00	1	57.00	56.60	-1	3,005	-0.03%
2019/12/27	0.4	56.30	3	56.60	56.50	-2.6	3,048	-0.09%
2019/12/26	2	57.25	16	57.04	56.70	-14	3,070	-0.46%
2019/12/24	0	0.00	1	55.40	55.20	-1	3,088	-0.03%
2019/12/23	0	0.00	1	55.60	55.40	-1	3,116	-0.03%
2019/12/20	1	57.40	7	57.00	56.50	-6	3,169	-0.19%
2019/12/19	11	57.06	2	56.50	56.70	9	3,245	0.28%
2019/12/18	2	56.90	1	57.00	56.20	1	3,316	0.03%
2019/12/17	2	56.55	1	56.40	56.70	1	3,756	0.03%
2019/12/16	3	56.13	1	56.20	56.20	2	4,080	0.05%
2019/12/13	1	55.20	1	54.80	55.10	0	4,112	0.00%
2019/12/12	1	56.50	1	56.40	55.80	0	4,110	0.00%
2019/12/11	9.6	54.94	8	54.99	55.00	1.6	4,047	0.04%
2019/12/10	0	0.00	2	54.50	54.40	-2	4,054	-0.05%
2019/12/06	1	53.90	2	54.05	53.90	-1	4,137	-0.02%
2019/12/05	4	54.00	5	53.96	54.20	-1	4,223	-0.02%
2019/12/04	3	52.80	1	52.80	52.70	2	4,295	0.05%
2019/12/03	1	53.10	1	54.00	53.20	0	4,334	0.00%
2019/12/02	2	53.95	3	54.30	53.60	-1	4,322	-0.02%
2019/11/29	3	56.20	1	57.00	55.50	2	4,310	0.05%
2019/11/28	0	0.00	1	56.10	56.00	-1	4,278	-0.02%
2019/11/27	1	56.10	1	56.50	56.10	0	4,348	0.00%
2019/11/25	1	56.00	9	55.84	55.70	-8	4,482	-0.18%
2019/11/22	1	55.70	0	0.00	55.00	1	4,476	0.02%
2019/11/21	3	54.97	2	55.15	55.10	1	4,518	0.02%
2019/11/20	0	0.00	2	54.95	55.50	-2	4,564	-0.04%
2019/11/19	5	55.20	2	55.40	55.10	3	4,634	0.06%
2019/11/18	5	55.48	2	55.60	55.20	3	4,737	0.06%
2019/11/15	4	54.95	5	55.28	55.10	-1	4,998	-0.02%
2019/11/14	4	54.30	1	54.50	54.20	3	5,063	0.06%
2019/11/12	1	54.30	3	54.87	54.90	-2	5,298	-0.04%
2019/11/11	12	54.59	9	54.41	54.10	3	5,362	0.06%
2019/11/08	6	55.95	29	55.71	55.90	-23	5,378	-0.43%
2019/11/07	5	57.56	2	57.50	57.40	3	5,381	0.06%
2019/11/06	5	58.78	0.2	58.20	58.20	4.9	5,429	0.09%
2019/11/05	7	58.76	6	58.93	58.70	1	5,471	0.02%
2019/11/04	5	57.98	4	58.03	58.00	1	5,545	0.02%
2019/11/01	2	57.40	2	57.50	57.40	0	5,587	0.00%
2019/10/31	6	58.57	4	58.93	58.00	2	5,631	0.04%
2019/10/30	21	59.81	45	60.47	59.50	-24	5,631	-0.43%
2019/10/29	47	60.22	39	60.18	60.00	8	5,586	0.14%
2019/10/28	53	60.41	15	60.45	60.60	38	5,596	0.68%
2019/10/25	5	58.86	0	0.00	58.50	5	5,523	0.09%
2019/10/24	5	58.58	10.2	58.52	59.00	-5.2	5,619	-0.09%
2019/10/23	1	57.00	5	56.94	56.80	-4	5,903	-0.07%
2019/10/22	3	56.83	1	56.70	56.70	2	6,112	0.03%
2019/10/21	1	56.30	2	56.40	56.70	-1	6,112	-0.02%
2019/10/18	0.2	55.30	4	57.00	55.60	-3.9	6,120	-0.06%
2019/10/17	2	56.00	0	0.00	56.20	2	6,114	0.03%
2019/10/16	2	55.80	3	55.63	55.20	-1	6,171	-0.02%
2019/10/15	4	55.75	0	0.00	55.70	4	6,166	0.06%
2019/10/14	1	55.80	3	55.90	55.80	-2	6,180	-0.03%
2019/10/09	18	55.46	7	55.21	55.20	11	6,182	0.18%
2019/10/08	5	58.06	3	58.50	58.10	2	6,080	0.03%
2019/10/07	2	59.00	13	59.00	58.70	-11	6,174	-0.18%
2019/10/04	57	58.90	50	58.60	58.20	7	6,210	0.11%
2019/10/03	5	57.18	4	57.58	57.50	1	6,118	0.02%
2019/10/02	1.2	58.15	1	58.30	58.50	0.2	6,113	0.00%
2019/10/01	4	58.00	3	58.47	58.30	1	6,158	0.02%
2019/09/27	10	57.79	6	57.98	57.80	4	6,240	0.06%
2019/09/26	2	60.00	1	60.30	59.40	1	6,322	0.02%
2019/09/25	5	59.72	4	59.33	59.60	1	6,379	0.02%
2019/09/24	6.2	60.34	5	59.72	59.20	1.2	6,395	0.02%
2019/09/23	16.1	61.01	15	61.15	61.30	1.1	6,301	0.02%
2019/09/20	107	62.97	98	62.95	60.80	9	6,224	0.14%	大買/
2019/09/19	41	60.62	53	60.41	61.60	-12	5,795	-0.21%
2019/09/18	13	58.02	6	57.68	57.50	7	5,619	0.12%
2019/09/17	1	58.00	5	58.00	58.20	-4	5,619	-0.07%
2019/09/16	2	57.40	1	57.60	57.60	1	5,640	0.02%
2019/09/12	4	58.35	4	58.80	58.20	0	5,644	0.00%
2019/09/11	1	58.90	4	58.63	58.70	-3	5,630	-0.05%
2019/09/10	4	58.50	6	58.38	58.00	-2	5,584	-0.04%
2019/09/09	16	58.66	15	58.77	58.00	1	5,544	0.02%
2019/09/06	10	58.78	5	58.72	59.00	5	5,454	0.09%
2019/09/05	5.2	57.95	9	57.94	58.00	-3.9	5,382	-0.07%
2019/09/04	1	57.10	1	56.90	57.10	0	5,354	0.00%
2019/09/03	2	57.75	1	57.10	56.50	1	5,439	0.02%
2019/09/02	1	57.20	2	57.20	57.40	-1	5,441	-0.02%
2019/08/30	11	57.87	9	57.64	56.80	2	5,419	0.04%
2019/08/29	12	56.71	12	56.85	57.00	0	5,340	0.00%
2019/08/28	5	55.66	5	55.48	55.50	0	5,235	0.00%
2019/08/27	5	54.56	5	54.80	54.30	0	5,189	0.00%
2019/08/26	7	54.27	7	54.47	53.90	0	5,174	0.00%
2019/08/23	2	56.80	5	57.06	56.90	-3	5,128	-0.06%
2019/08/22	16	57.04	10	56.44	56.40	6	5,109	0.12%
2019/08/21	19	57.47	7	57.03	57.20	12	5,041	0.24%
2019/08/20	44	58.83	55	58.91	58.10	-11	4,947	-0.22%
2019/08/19	13	55.72	15	55.67	56.10	-2	4,697	-0.04%
2019/08/16	27	55.22	26	54.98	54.10	1	4,616	0.02%
2019/08/15	6	52.75	7	53.29	52.80	-1	4,413	-0.02%
2019/08/14	12	53.13	5	53.92	52.40	7	4,405	0.16%
2019/08/13	7	53.94	6	54.00	53.50	1	4,355	0.02%
2019/08/12	5	56.06	22	55.73	55.30	-17	4,337	-0.39%
2019/08/08	4	55.23	8	55.18	55.70	-4	4,286	-0.09%
2019/08/07	12	55.36	6	54.98	54.00	6	4,232	0.14%
2019/08/06	8	54.78	13	54.85	55.00	-5	4,193	-0.12%
2019/08/05	9	57.24	7	57.73	56.60	2	4,101	0.05%
2019/08/02	8	59.33	4	59.48	59.00	4	4,055	0.10%
2019/08/01	15	62.10	13	61.97	61.30	2	4,025	0.05%
2019/07/31	4	61.60	4	62.05	62.90	0	3,997	0.00%
2019/07/30	18	62.19	30	62.80	60.40	-12	3,974	-0.30%
2019/07/29	17	62.57	10	62.83	63.40	7	3,861	0.18%
2019/07/26	17	62.76	21	63.15	63.50	-4	3,813	-0.10%
2019/07/25	72	62.55	44	63.03	61.50	28	3,734	0.75%
2019/07/24	25	58.54	43	59.38	60.70	-18	3,387	-0.53%
2019/07/23	3	55.70	3	55.30	55.20	0	3,258	0.00%
2019/07/22	3	55.10	3	55.37	56.10	0	3,287	0.00%
2019/07/19	10	54.69	17	53.98	54.00	-7	3,404	-0.21%
2019/07/18	11	55.21	7	54.07	53.20	4	3,432	0.12%
2019/07/17	3	55.37	0	0.00	56.00	3	3,407	0.09%
2019/07/16	1	55.80	3	55.90	55.40	-2	3,466	-0.06%
2019/07/15	3	56.23	3	56.83	55.90	0	3,586	0.00%
2019/07/12	3	56.70	1	56.40	56.40	2	3,660	0.05%
2019/07/11	21	56.39	28	56.74	56.80	-7	3,642	-0.19%
2019/07/10	16	54.86	20	55.04	55.30	-4	3,519	-0.11%
2019/07/09	5	53.64	3	53.90	54.00	2	3,451	0.06%
2019/07/08	3	52.67	6	52.93	52.20	-3	3,411	-0.09%
2019/07/05	13	53.99	15	53.83	54.50	-2	3,418	-0.06%
2019/07/04	18	53.33	13	53.40	53.70	5	3,400	0.15%
2019/07/03	46	52.86	14	53.09	51.10	32	3,368	0.95%
2019/07/02	8	51.53	12	51.67	52.00	-4	3,268	-0.12%
2019/07/01	4	49.70	5	50.34	50.70	-1	3,203	-0.03%
2019/06/27	0	0.00	1	48.55	48.60	-1	3,217	-0.03%
2019/06/26	4	48.35	3	48.43	48.45	1	3,205	0.03%
2019/06/25	17	49.95	15	50.65	48.35	2	3,182	0.06%
2019/06/24	9	49.51	8	49.81	49.75	1	3,017	0.03%
2019/06/21	0	0.00	4	47.90	47.35	-4	2,962	-0.14%
2019/06/20	1	48.05	2	48.25	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	1	47.30	47.75	-1	2,928	-0.03%
2019/06/18	2	47.05	1	46.50	46.50	1	2,944	0.03%
2019/06/17	3	46.40	2	47.20	46.80	1	2,986	0.03%
2019/06/14	1	47.15	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.70	4	47.06	47.05	-3	3,039	-0.10%
2019/06/12	0	0.00	3	47.92	48.00	-3	3,022	-0.10%
2019/06/11	15	47.96	13	47.35	48.55	2	3,006	0.07%
2019/06/10	2	45.28	1	44.90	44.70	1	2,927	0.03%
2019/06/06	1	43.90	0	0.00	43.90	1	2,902	0.04%
2019/06/03	3	44.47	3	44.13	44.45	0	2,948	0.00%
2019/05/31	0	0.00	4	44.00	43.90	-4	2,969	-0.13%
2019/05/30	2	43.90	2	43.90	44.20	0	2,979	0.00%
2019/05/29	4	43.50	0	0.00	43.50	4	3,005	0.13%
2019/05/28	3	42.17	3	42.18	42.80	0	3,041	0.00%
2019/05/27	3	41.35	3	40.92	41.25	0	3,089	0.00%
2019/05/24	1	42.60	1	42.30	41.75	0	3,106	0.00%
2019/05/23	2	43.05	4	43.13	42.35	-2	3,106	-0.06%
2019/05/21	0	0.00	1	42.75	43.15	-1	3,483	-0.03%
2019/05/20	6	44.99	1	44.10	43.90	5	3,605	0.14%
2019/05/17	0	0.00	7	45.02	44.35	-7	3,633	-0.19%
2019/05/16	2	46.63	1	45.45	45.45	1	3,627	0.03%
2019/05/15	1	46.45	0	0.00	46.65	1	3,650	0.03%
2019/05/14	1	44.90	2	45.00	45.50	-1	3,673	-0.03%
2019/05/13	1	45.70	2	45.73	45.85	-1	3,687	-0.03%
2019/05/10	3	46.98	0	0.00	46.90	3	3,692	0.08%
2019/05/08	0	0.00	1	48.45	48.60	-1	3,657	-0.03%
2019/05/07	2	50.10	0	0.00	49.60	2	3,653	0.05%
2019/05/06	3	49.93	3	50.00	49.95	0	3,669	0.00%
2019/05/03	2	50.65	36	50.68	51.40	-34	3,649	-0.93%
2019/05/02	7	50.73	9	50.89	50.70	-2	3,654	-0.05%
2019/04/30	1	50.20	1	50.80	50.90	0	3,629	0.00%
2019/04/29	7	50.05	7	50.00	49.55	0	3,696	0.00%
2019/04/26	3	49.97	4	50.16	50.50	-1	3,621	-0.03%
2019/04/25	36	50.40	32	50.34	50.60	4	3,583	0.11%
2019/04/24	7	49.01	3	49.30	48.60	4	3,463	0.12%
2019/04/23	20	47.89	11	48.45	47.85	9	3,476	0.26%
2019/04/22	9	49.82	8	49.90	49.05	1	3,485	0.03%
2019/04/19	14	49.31	21	49.47	49.80	-7	3,458	-0.20%
2019/04/18	23	47.86	10	47.91	47.75	13	3,312	0.39%
2019/04/17	9	47.32	5	47.15	47.15	4	3,229	0.12%
2019/04/15	0	0.00	1	46.50	47.15	-1	3,240	-0.03%
2019/04/12	1	45.90	2	46.48	45.80	-1	3,260	-0.03%
2019/04/11	0	0.00	1	46.85	46.65	-1	3,285	-0.03%
2019/04/10	3	47.13	4	47.43	47.40	-1	3,284	-0.03%
2019/04/09	7	47.62	5	46.84	46.70	2	3,271	0.06%
2019/04/08	2	45.95	10	46.10	45.85	-8	3,231	-0.25%
2019/04/03	3	46.00	1	46.20	45.60	2	3,397	0.06%
2019/04/02	13	45.89	2	45.40	45.80	11	3,448	0.32%
2019/03/29	1	44.20	0	0.00	44.55	1	3,373	0.03%
2019/03/28	1	44.20	1	44.50	44.20	0	3,423	0.00%
2019/03/26	7	44.29	14	44.43	44.10	-7	3,439	-0.20%
2019/03/25	0	0.00	1	44.55	44.10	-1	3,434	-0.03%
2019/03/22	7	46.01	1	46.50	45.80	6	3,436	0.17%
2019/03/21	0	0.00	1	46.25	45.80	-1	3,419	-0.03%
2019/03/20	5	46.75	2	46.63	46.25	3	3,405	0.09%
2019/03/19	3	45.82	3	46.28	46.40	0	3,401	0.00%
2019/03/18	0	0.00	1	44.85	44.85	-1	3,357	-0.03%
2019/03/14	0	0.00	1	44.55	44.00	-1	3,365	-0.03%
2019/03/13	3	44.77	2	44.65	44.65	1	3,399	0.03%
2019/03/11	2	43.75	0	0.00	43.75	2	3,458	0.06%
2019/03/08	10	43.79	11	43.39	43.80	-1	3,525	-0.03%
2019/03/07	0	0.00	3	43.98	43.90	-3	3,573	-0.08%
2019/03/06	0	0.00	2	44.20	44.20	-2	3,639	-0.05%
2019/03/05	1	45.30	2	45.08	44.85	-1	3,708	-0.03%
2019/03/04	0	0.00	4	45.20	44.90	-4	3,854	-0.10%
2019/02/27	6	46.25	11	46.76	45.95	-5	3,874	-0.13%
2019/02/26	31	48.72	28	48.97	48.00	3	3,834	0.08%
2019/02/25	1	48.05	2	47.80	47.85	-1	3,907	-0.03%
2019/02/22	1	49.10	0	0.00	48.00	1	3,955	0.03%
2019/02/21	4	48.08	4	48.20	48.65	0	4,044	0.00%
2019/02/20	64	50.20	59	50.07	48.30	5	4,041	0.12%
2019/02/19	57	46.35	59	47.17	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	2	44.38	44.45	-2	3,564	-0.06%
2019/02/15	9	43.99	0	0.00	43.30	9	3,522	0.26%
2019/02/14	1	43.35	0	0.00	43.70	1	3,512	0.03%
2019/02/13	1	43.35	0	0.00	43.00	1	3,482	0.03%
2019/02/12	5	43.10	0	0.00	43.35	5	3,456	0.14%
2019/01/29	1	44.00	1	43.35	43.35	0	3,481	0.00%
2019/01/28	5	44.53	5	44.71	44.40	0	3,505	0.00%
2019/01/25	4	44.18	3	44.10	44.10	1	3,574	0.03%
2019/01/24	4	43.73	3	43.63	43.65	1	3,590	0.03%
2019/01/23	4	43.69	5	43.44	43.15	-1	3,634	-0.03%
2019/01/22	6	43.49	10	43.48	43.35	-4	3,669	-0.11%
2019/01/21	22	44.11	18	44.16	44.50	4	3,757	0.11%
2019/01/18	2	42.50	1	42.60	42.20	1	3,761	0.03%
2019/01/17	2	43.25	4	43.04	42.25	-2	3,816	-0.05%
2019/01/16	1	43.10	5	43.12	43.00	-4	3,925	-0.10%
2019/01/15	7	43.17	8	43.07	43.20	-1	3,927	-0.03%
2019/01/14	19	42.67	19	42.97	43.30	0	3,847	0.00%
2019/01/11	4	42.93	5	42.60	41.75	-1	3,839	-0.03%
2019/01/10	0	0.00	5	42.05	41.60	-5	3,810	-0.13%
2019/01/09	6	41.96	12	41.90	42.00	-6	3,830	-0.16%
2019/01/08	4	41.44	11	41.44	41.10	-7	3,839	-0.18%
2019/01/07	19	40.53	0	0.00	40.10	19	3,844	0.49%
2019/01/04	4	39.60	5	39.19	39.10	-1	3,894	-0.03%
2019/01/03	11	41.28	13	40.68	40.65	-2	3,914	-0.05%
2019/01/02	8	42.93	7	42.92	42.60	1	3,940	0.03%
2018/12/28	6	42.25	4	42.53	42.30	2	3,955	0.05%
2018/12/27	7	42.16	13	41.55	41.40	-6	4,015	-0.15%
2018/12/26	46	44.20	37	44.39	41.00	9	4,045	0.22%
2018/12/25	13	41.51	8	42.13	42.25	5	3,913	0.13%
2018/12/24	0	0.00	1	39.45	41.20	-1	3,875	-0.03%
2018/12/22	3	38.75	4	38.98	38.80	-1	3,862	-0.03%
2018/12/21	6	39.29	8	39.16	39.10	-2	3,897	-0.05%
2018/12/20	2	39.90	0	0.00	40.30	2	3,893	0.05%
2018/12/18	0	0.00	12	40.46	40.30	-12	3,914	-0.31%
2018/12/17	20	41.61	3	41.47	41.45	17	4,058	0.42%
2018/12/14	1	40.45	5	40.47	40.45	-4	4,155	-0.10%
2018/12/13	9	41.12	0	0.00	40.60	9	4,160	0.22%
2018/12/12	1	41.30	0	0.00	41.50	1	4,166	0.02%
2018/12/11	0	0.00	2	40.25	40.65	-2	4,169	-0.05%
2018/12/10	1	39.20	3	39.28	38.75	-2	4,183	-0.05%
2018/12/07	2	40.23	0	0.00	39.90	2	4,211	0.05%
2018/12/04	1	42.20	4	42.20	41.80	-3	4,542	-0.07%
2018/12/03	7	42.46	9	42.18	42.00	-2	4,711	-0.04%
2018/11/30	7	41.64	2	41.35	40.90	5	4,696	0.11%
2018/11/29	3	41.57	2	41.90	41.00	1	4,804	0.02%
2018/11/28	6	39.86	9	39.79	40.15	-3	5,009	-0.06%
2018/11/27	23	38.15	22	38.33	39.10	1	5,358	0.02%
2018/11/26	7	37.16	6	37.62	37.00	1	5,392	0.02%
2018/11/23	2	36.05	2	36.15	36.00	0	5,385	0.00%
2018/11/22	19	36.78	32	36.98	36.10	-13	5,414	-0.24%
2018/11/21	5	36.11	3	36.30	36.95	2	5,308	0.04%
2018/11/20	8	36.66	4	36.25	36.25	4	5,245	0.08%
2018/11/19	2	36.35	5	37.13	37.25	-3	5,169	-0.06%
2018/11/16	2	34.18	3	34.27	33.90	-1	5,164	-0.02%
2018/11/15	1	32.55	6	32.67	33.25	-5	5,152	-0.10%
2018/11/14	2	32.80	2	33.20	32.35	0	5,172	0.00%
2018/11/13	7	32.90	7	32.31	32.90	0	5,203	0.00%
2018/11/08	8	33.76	8	34.01	33.20	0	5,324	0.00%
2018/11/07	7	33.16	6	33.44	33.40	1	5,364	0.02%
2018/11/06	5	33.06	10	33.52	32.00	-5	5,405	-0.09%
2018/11/05	5	33.70	6	33.49	33.70	-1	5,394	-0.02%
2018/11/02	24	34.21	7	34.12	33.75	17	5,406	0.31%
2018/11/01	13	32.53	15	32.48	32.80	-2	5,375	-0.04%
2018/10/31	12	31.87	12	31.84	32.00	0	5,331	0.00%
2018/10/30	7	29.55	10	29.96	30.40	-3	5,274	-0.06%
2018/10/29	6	30.08	8	30.09	29.60	-2	5,226	-0.04%
2018/10/26	23	30.25	15	30.31	29.80	8	5,098	0.16%
2018/10/25	10	33.11	18	33.13	32.40	-8	5,023	-0.16%
2018/10/24	9	36.91	9	36.84	36.00	0	5,014	0.00%
2018/10/23	6	39.37	6	39.19	39.00	0	4,968	0.00%
2018/10/22	1	40.40	3	41.07	41.10	-2	4,950	-0.04%
2018/10/19	3	40.13	2	40.80	40.80	1	4,962	0.02%
2018/10/18	4	42.20	18	42.08	42.30	-14	4,942	-0.28%
2018/10/17	2	41.65	5	41.68	41.65	-3	4,936	-0.06%
2018/10/16	15	41.33	15	41.82	41.40	0	4,941	0.00%
2018/10/15	5	40.89	2	40.30	40.65	3	5,011	0.06%
2018/10/12	4	38.73	3	39.50	39.60	1	5,006	0.02%
2018/10/11	5	39.08	7	39.11	38.70	-2	4,972	-0.04%
2018/10/09	12	43.66	3	44.07	43.00	9	4,970	0.18%
2018/10/08	12	45.68	19	46.17	45.70	-7	4,961	-0.14%
2018/10/05	18	47.01	7	49.18	45.00	11	5,005	0.22%
2018/10/04	9	49.44	8	48.89	48.65	1	4,925	0.02%
2018/10/03	2	50.35	2	50.45	50.50	0	4,879	0.00%
2018/09/28	2	54.50	2	54.95	54.50	0	4,841	0.00%
2018/09/27	28	56.22	17	55.77	55.20	11	4,844	0.23%
2018/09/26	8	57.41	6	57.73	56.90	2	4,878	0.04%
2018/09/25	5	57.90	17	57.26	57.90	-12	4,866	-0.25%
2018/09/21	15	58.61	8	57.09	58.50	7	4,855	0.14%
2018/09/20	16	61.45	0	0.00	60.20	16	4,731	0.34%
2018/09/19	0	0.00	2	66.90	66.80	-2	4,615	-0.04%
2018/09/18	1	67.40	1	67.30	67.50	0	4,608	0.00%
2018/09/17	2	65.60	1	65.00	67.90	1	4,587	0.02%
2018/09/12	7	65.71	8	65.53	64.70	-1	4,494	-0.02%
2018/09/11	11	68.46	9	68.26	68.40	2	4,384	0.05%
2018/09/10	44	68.67	51	68.24	70.50	-7	4,312	-0.16%
2018/09/07	34	69.26	35	69.04	69.90	-1	4,199	-0.02%
2018/09/06	9	67.96	9	68.12	67.80	0	3,989	0.00%
2018/09/05	22	69.25	22	68.79	68.50	0	3,943	0.00%
2018/09/04	64	70.59	63	69.50	67.50	1	3,797	0.03%
2018/09/03	96	73.15	85	72.70	69.50	11	3,528	0.31%
2018/08/31	18	69.01	23	68.32	71.60	-5	3,104	-0.16%
2018/08/30	2	64.90	3	64.37	65.10	-1	2,952	-0.03%
2018/08/29	3	63.53	4	63.20	64.40	-1	2,955	-0.03%
2018/08/28	12	62.53	5	62.68	62.00	7	2,993	0.23%
2018/08/27	1	63.60	1	63.70	63.80	0	2,992	0.00%
2018/08/24	16	64.23	19	63.97	64.00	-3	3,033	-0.10%
2018/08/23	2	63.65	2	63.50	64.20	0	3,006	0.00%
2018/08/22	6	63.77	15	63.42	63.00	-9	2,979	-0.30%
2018/08/21	6	62.87	8	62.53	63.00	-2	2,969	-0.07%
2018/08/20	4	62.33	5	61.44	63.00	-1	2,982	-0.03%
2018/08/17	11	62.20	12	61.90	62.00	-1	3,034	-0.03%
2018/08/16	3	62.27	7	61.06	62.50	-4	3,013	-0.13%
2018/08/15	0	0.00	9	59.22	61.00	-9	2,975	-0.30%
2018/08/14	2	59.80	1	59.10	61.00	1	2,934	0.03%
2018/08/13	2	59.35	3	59.77	60.10	-1	2,889	-0.03%
2018/08/09	2	59.10	0	0.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	2	60.50	61.50	-2	2,780	-0.07%
2018/08/07	0	0.00	1	59.90	58.90	-1	2,726	-0.04%
2018/08/03	2	59.75	1	58.90	58.90	1	2,777	0.04%
2018/08/02	0	0.00	1	60.20	59.90	-1	2,774	-0.04%
2018/08/01	1	60.70	9	60.84	60.70	-8	2,802	-0.29%
2018/07/31	14	60.39	4	60.13	60.00	10	2,849	0.35%
2018/07/30	4	62.55	7	61.97	61.80	-3	2,872	-0.10%
2018/07/27	0	0.00	1	65.20	65.00	-1	2,852	-0.04%
2018/07/25	5	66.32	3	65.00	65.00	2	3,045	0.07%
2018/07/23	0	0.00	3	66.40	66.70	-3	3,327	-0.09%
2018/07/20	20	67.20	24	66.57	67.30	-4	3,361	-0.12%
2018/07/18	7	66.69	3	66.37	66.40	4	3,464	0.12%
2018/07/17	12	67.40	11	67.26	66.50	1	3,454	0.03%
2018/07/16	8	66.73	4	67.18	66.90	4	3,442	0.12%
2018/07/13	6	66.40	2	65.80	67.10	4	3,460	0.12%
2018/07/12	1	63.90	3	63.57	64.10	-2	3,410	-0.06%
2018/07/11	2	62.65	1	63.40	63.40	1	3,414	0.03%
2018/07/06	6	63.80	3	63.50	61.60	3	3,455	0.09%
2018/07/05	5	63.08	3	62.90	62.70	2	3,588	0.06%
2018/07/04	1	62.50	3	62.67	62.90	-2	3,656	-0.05%
2018/07/03	0	0.00	1	60.10	60.10	-1	3,597	-0.03%
2018/07/02	2	60.65	3	61.03	61.10	-1	3,618	-0.03%
2018/06/29	1	60.80	1	60.10	59.80	0	3,624	0.00%
2018/06/27	1	61.40	3	61.43	61.00	-2	3,620	-0.06%
2018/06/26	4	61.83	4	61.50	62.20	0	3,638	0.00%
2018/06/25	1	60.80	0	0.00	60.70	1	3,676	0.03%
2018/06/20	1	60.10	0	0.00	60.40	1	3,866	0.03%
2018/06/15	0	0.00	1	63.00	62.70	-1	4,054	-0.02%
2018/06/14	5	61.98	1	62.50	61.80	4	4,076	0.10%
2018/06/12	0	0.00	1	61.70	61.60	-1	4,273	-0.02%
2018/06/08	2	64.50	1	64.00	63.50	1	4,410	0.02%
2018/06/07	3	65.33	6	64.48	64.20	-3	4,605	-0.07%
2018/06/06	2	65.05	3	65.27	64.00	-1	4,744	-0.02%
2018/06/05	21	66.05	24	65.30	64.60	-3	4,821	-0.06%
2018/06/04	1	64.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	8	64.64	3	64.83	64.30	5	5,148	0.10%
2018/05/31	3	62.53	0	0.00	63.40	3	5,726	0.05%
2018/05/30	0	0.00	1.7	62.71	62.30	-1.7	6,196	-0.03%
2018/05/28	1	65.60	4	64.10	64.00	-3	6,402	-0.05%
2018/05/25	7	65.50	9	65.58	66.10	-2	6,506	-0.03%
2018/05/24	1	61.50	2	62.40	63.00	-1	6,547	-0.02%
2018/05/22	0	0.00	1	62.10	62.80	-1	6,739	-0.01%
2018/05/21	2	63.65	0	0.00	63.00	2	6,948	0.03%
2018/05/18	6	62.80	6	64.20	62.50	0	7,111	0.00%
2018/05/17	9	65.28	4	65.03	64.50	5	7,297	0.07%
2018/05/16	8	65.95	8	65.55	66.00	0	7,551	0.00%
2018/05/15	1	66.60	1	66.40	65.90	0	7,680	0.00%
2018/05/14	1	65.90	2	66.50	66.50	-1	7,920	-0.01%
2018/05/11	18	67.99	13	66.97	65.50	5	8,085	0.06%
2018/05/10	1	66.30	2	67.35	67.50	-1	8,198	-0.01%
2018/05/09	2	66.20	1	66.20	66.30	1	8,402	0.01%
2018/05/08	11	66.74	13	66.68	67.40	-2	8,699	-0.02%
2018/05/07	16	69.09	32	68.42	68.10	-16	8,877	-0.18%
2018/05/04	4	67.65	5	67.22	66.50	-1	9,589	-0.01%
2018/05/03	5	66.68	6	66.57	68.40	-1	10,151	-0.01%
2018/05/02	98	68.63	83	67.50	66.60	15	10,875	0.14%
2018/04/30	51	66.62	56	66.40	67.00	-5	11,082	-0.05%
2018/04/27	120	59.55	134	58.55	62.00	-14	10,952	-0.13%	大買/大賣/
2018/04/26	20	59.97	19	60.28	59.70	1	10,891	0.01%
2018/04/25	121	61.47	114	61.93	60.00	7	10,922	0.06%	大買/大賣/
2018/04/24	1	65.80	4	64.63	65.10	-3	10,906	-0.03%
2018/04/23	14	66.30	17	66.84	67.00	-3	10,954	-0.03%
2018/04/20	3	67.93	0	0.00	67.10	3	11,109	0.03%
2018/04/19	3	68.00	2	68.05	68.80	1	11,216	0.01%
2018/04/17	3	66.60	1	66.90	66.40	2	11,212	0.02%
2018/04/16	3	66.80	4	66.80	66.80	-1	11,251	-0.01%
2018/04/13	1	65.00	3	65.20	65.00	-2	11,315	-0.02%
2018/04/12	2	66.05	0	0.00	66.00	2	11,398	0.02%
2018/04/11	4	66.60	21	67.59	65.70	-17	11,398	-0.15%
2018/04/10	42	71.61	19	71.10	70.00	23	11,276	0.20%
2018/04/09	3	70.30	1	69.80	70.20	2	11,241	0.02%
2018/04/03	0	0.00	1	69.30	70.10	-1	11,266	-0.01%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/30	0	69.70	1	70.80	69.70	-1	11,285	-0.01%
2018/03/29	3	69.37	3	69.30	69.40	0	11,386	0.00%
2018/03/27	1	70.80	2	70.85	70.90	-1	11,389	-0.01%
2018/03/26	7	70.76	6	71.27	69.50	1	11,401	0.01%
2018/03/23	21	69.95	21	70.41	71.00	0	11,432	0.00%
2018/03/22	3	73.33	1	72.30	72.00	2	11,569	0.02%
2018/03/21	6	76.02	5	73.88	73.50	1	11,517	0.01%
2018/03/20	9	74.41	8	74.30	74.00	1	11,444	0.01%
2018/03/19	7	73.60	11	73.54	73.80	-4	11,444	-0.03%
2018/03/16	1	71.90	0	0.00	71.70	1	11,405	0.01%
2018/03/15	2	72.50	4	72.80	73.00	-2	11,464	-0.02%
2018/03/14	6	72.23	3	72.43	72.60	3	11,486	0.03%
2018/03/13	9	71.81	13	72.25	73.20	-4	11,526	-0.03%
2018/03/12	5	70.06	3	70.20	69.10	2	11,502	0.02%
2018/03/09	7	71.89	2	71.55	71.00	5	11,640	0.04%
2018/03/08	33.7	75.28	33	75.59	74.60	0.7	11,780	0.01%
2018/03/07	66	75.81	81	75.62	73.80	-15	11,676	-0.13%
2018/03/06	211	78.69	206	78.74	77.50	5	11,716	0.04%	大買/大賣/
2018/03/05	31	73.38	28	73.65	75.40	3	11,460	0.03%
2018/03/02	8	68.61	13	68.57	68.60	-5	11,349	-0.04%
2018/03/01	10	66.51	1	66.70	66.70	9	11,392	0.08%
2018/02/27	10	67.37	13	67.37	67.90	-3	11,572	-0.03%
2018/02/26	8	66.49	2	66.60	66.20	6	11,445	0.05%
2018/02/23	10	70.50	11.6	69.81	68.60	-1.6	11,346	-0.01%
2018/02/22	7	68.96	5	69.12	68.80	2	11,322	0.02%
2018/02/21	19	70.73	21	69.99	71.10	-2	11,333	-0.02%
2018/02/12	13	67.20	11	67.65	66.20	2	11,211	0.02%
2018/02/09	13	67.16	17.1	66.96	68.20	-4.1	11,239	-0.04%
2018/02/08	27	70.40	26	71.05	69.10	1	11,150	0.01%
2018/02/07	10	72.83	40	72.11	74.90	-30	10,986	-0.27%
2018/02/06	44	66.93	25	68.14	68.10	19	10,953	0.17%
2018/02/05	13	74.01	3	74.37	74.00	10	10,852	0.09%
2018/02/02	22	78.88	22	78.49	78.10	0	10,763	0.00%
2018/02/01	47	80.65	39	80.65	77.90	8	10,709	0.07%
2018/01/31	25.4	79.74	26	79.02	81.80	-0.6	10,660	-0.01%
2018/01/30	38.1	81.20	14	80.58	79.80	24.1	10,623	0.23%
2018/01/29	57	80.39	57.1	80.32	82.80	-0.1	10,536	0.00%
2018/01/26	139	74.49	207	74.26	75.90	-68	9,824	-0.69%	大買/大賣/
2018/01/25	76	70.80	66	70.73	69.00	10	9,269	0.11%
2018/01/24	26	67.42	41	67.22	68.30	-15	8,504	-0.18%
2018/01/23	2	62.20	2	63.50	62.10	0	8,168	0.00%
2018/01/22	9	62.67	19	62.67	63.50	-10	8,143	-0.12%
2018/01/19	11	62.90	3	62.67	61.70	8	8,102	0.10%
2018/01/18	12	63.48	12	64.13	63.50	0	8,028	0.00%
2018/01/17	10	62.91	5	63.00	62.70	5	7,988	0.06%
2018/01/16	3	61.77	7	62.31	63.50	-4	7,915	-0.05%
2018/01/15	1	59.70	12	59.77	60.80	-11	7,863	-0.14%
2018/01/12	1	56.70	3	56.50	57.20	-2	7,865	-0.03%
2018/01/11	3	55.00	7	54.97	54.70	-4	7,853	-0.05%
2018/01/10	13	56.78	6	56.75	56.00	7	7,798	0.09%
2018/01/09	10	58.69	5	59.54	58.30	5	7,737	0.06%
2018/01/08	2	60.20	13	59.88	60.00	-11	7,653	-0.14%
2018/01/04	1	60.00	2	59.40	59.70	-1	7,531	-0.01%
2018/01/03	4	59.95	1	60.00	60.30	3	7,503	0.04%
2018/01/02	2	56.60	4	56.20	57.30	-2	7,443	-0.03%