智原 (3035)-高橋券商分點個股進出

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
229.5
漲跌
▲5.5
漲幅
+2.46%
成交量
2,148張
產業
上市半導體類股
1490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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/11/25	1	228.00	0	0.00	229.50	1	4,383	0.02%
2024/11/22	10	225.00	0	0.00	224.00	10	4,411	0.23%
2024/11/21	1	228.50	0	0.00	226.00	1	4,423	0.02%
2024/11/20	3	225.50	10	228.00	226.00	-7	4,452	-0.16%
2024/11/19	0	0.00	1	225.00	223.50	-1	4,462	-0.02%
2024/11/18	3	220.83	10	221.50	219.50	-7	4,449	-0.16%
2024/11/15	10	226.00	3	223.50	226.00	7	4,458	0.16%
2024/11/14	3.1	221.31	1.5	220.83	220.00	1.6	4,481	0.03%
2024/11/13	3	225.17	5	224.00	222.00	-2	4,483	-0.04%
2024/11/12	1	227.00	0.1	230.50	225.00	1	4,604	0.02%
2024/11/11	1	231.00	0	0.00	234.00	1	4,637	0.02%
2024/11/08	6.2	234.32	3	232.50	232.50	3.2	4,712	0.07%
2024/11/07	7	239.50	2	238.50	238.50	5	4,781	0.10%
2024/11/06	3.1	238.17	2	238.50	240.00	1.1	4,915	0.02%
2024/11/05	2	230.00	3	232.17	231.00	-1	4,971	-0.02%
2024/11/04	2.1	229.93	1	229.00	230.00	1.1	5,196	0.02%
2024/11/01	8	227.00	4	227.38	229.50	4	5,181	0.08%
2024/10/30	4	232.50	6	235.08	234.50	-2	5,127	-0.04%
2024/10/29	11.1	237.99	9	236.61	242.00	2.1	4,972	0.04%
2024/10/28	3	256.00	0	0.00	253.50	3	4,992	0.06%
2024/10/25	11	255.05	2	255.25	254.50	9	5,161	0.17%
2024/10/24	19	260.08	0	0.00	258.00	19	5,375	0.35%
2024/10/23	3	269.50	2	270.00	268.00	1	5,428	0.02%
2024/10/22	4.1	268.91	1	274.00	270.50	3.1	5,590	0.06%
2024/10/21	1	270.50	8	270.44	271.50	-7	5,732	-0.12%
2024/10/18	2.1	264.30	10	265.80	260.00	-8	5,841	-0.14%
2024/10/16	8	269.19	2	269.75	268.50	6	6,168	0.10%
2024/10/15	1	274.50	8.1	278.19	274.50	-7.1	6,520	-0.11%
2024/10/14	6	268.25	6	272.00	274.00	0	6,527	0.00%
2024/10/11	1	267.50	1	267.00	267.50	0	6,553	0.00%
2024/10/09	2	264.75	3	268.00	259.00	-1	6,577	-0.02%
2024/10/08	2	258.25	0	0.00	261.00	2	6,681	0.03%
2024/10/07	2	264.00	0	0.00	264.00	2	6,849	0.03%
2024/10/01	1	260.00	0	0.00	262.00	1	7,153	0.01%
2024/09/30	1	265.05	2	267.75	266.00	-1	7,206	-0.01%
2024/09/27	3	267.50	4	272.75	268.00	-1	7,371	-0.01%
2024/09/26	7	266.07	2.1	265.46	264.50	4.9	7,551	0.07%
2024/09/25	0	0.00	8	269.44	266.00	-8	7,646	-0.10%
2024/09/24	3	257.67	1	257.00	258.00	2	7,794	0.03%
2024/09/23	2	263.00	0	0.00	262.50	2	7,969	0.03%
2024/09/20	1	261.50	9	268.50	261.00	-8	8,208	-0.10%
2024/09/19	0	0.00	2	259.50	264.50	-2	8,278	-0.02%
2024/09/18	3	256.33	12	261.00	252.50	-9	8,383	-0.11%
2024/09/16	0	0.00	1	262.50	262.00	-1	8,443	-0.01%
2024/09/13	0	0.00	1	263.06	265.50	-1	8,730	-0.01%
2024/09/12	1	265.00	1	267.00	265.50	0	8,906	0.00%
2024/09/11	1	251.50	1	251.50	253.50	0	9,184	0.00%
2024/09/10	9.2	256.07	1	269.00	254.50	8.2	9,423	0.09%
2024/09/09	1	254.16	0	0.00	264.00	1	9,559	0.01%
2024/09/06	2	264.75	1	265.00	264.50	1	9,658	0.01%
2024/09/05	4.1	260.46	1	265.00	258.00	3.1	9,681	0.03%
2024/09/04	16.1	270.24	6	264.92	265.00	10.1	9,674	0.10%
2024/09/03	7	295.14	0	0.00	292.50	7	9,611	0.07%
2024/09/02	4	298.88	0	0.00	298.50	4	9,640	0.04%
2024/08/30	1	300.00	0	0.00	304.00	1	9,714	0.01%
2024/08/29	0	0.00	6	302.75	302.50	-6	9,892	-0.06%
2024/08/28	1.1	292.91	0	0.00	291.50	1.1	9,812	0.01%
2024/08/27	1	293.00	1.1	298.77	297.50	-0.1	9,873	0.00%
2024/08/26	0	0.00	1	295.50	291.50	-1	10,115	-0.01%
2024/08/23	1	293.50	2	297.00	297.00	-1	10,345	-0.01%
2024/08/22	0	0.00	3.1	299.13	299.00	-3.1	10,759	-0.03%
2024/08/21	5	293.90	2	292.25	292.50	3	10,777	0.03%
2024/08/20	4	300.25	8.2	298.92	301.50	-4.2	10,799	-0.04%
2024/08/19	0	0.00	5	295.10	294.50	-5	10,769	-0.05%
2024/08/16	1	293.00	2	294.75	297.00	-1	10,749	-0.01%
2024/08/14	10	295.65	10	296.10	293.50	0	10,707	0.00%
2024/08/13	1	282.00	2	282.50	285.00	-1	10,571	-0.01%
2024/08/12	0	282.00	2.8	275.86	281.00	-2.8	10,553	-0.03%
2024/08/09	1	265.00	2.1	274.26	265.00	-1.1	10,579	-0.01%
2024/08/08	1	263.00	0	0.00	262.50	1	10,522	0.01%
2024/08/07	0	0.00	4	257.88	261.00	-4	10,371	-0.04%
2024/08/06	11	241.64	28.1	236.68	237.50	-17.1	10,326	-0.17%
2024/08/05	3.4	259.20	0	0.00	258.50	3.4	10,134	0.03%
2024/08/02	4.4	288.90	2	287.50	287.00	2.4	10,115	0.02%
2024/08/01	5	302.50	2	304.25	303.50	3	10,108	0.03%
2024/07/31	2	300.50	1	304.00	296.50	1	10,061	0.01%
2024/07/30	3	289.81	3	293.33	308.00	0	9,928	0.00%
2024/07/29	7.5	296.96	2	312.50	290.00	5.5	9,782	0.06%
2024/07/26	3.2	317.65	2	312.50	318.50	1.2	9,569	0.01%
2024/07/23	6	331.25	6	337.00	327.50	0	9,602	0.00%
2024/07/22	5.2	324.79	1	315.00	318.50	4.2	9,751	0.04%
2024/07/19	10	332.75	9	333.33	337.50	1	9,783	0.01%
2024/07/18	14.1	337.59	3	341.50	332.00	11.1	9,801	0.11%
2024/07/17	14	356.00	6.3	354.20	353.00	7.7	9,703	0.08%
2024/07/16	3	357.51	101	360.67	358.50	-98	9,690	-1.01%	大賣/
2024/07/12	0	0.00	17	344.00	343.00	-17	9,472	-0.18%
2024/07/10	7.5	348.20	0.1	353.00	346.50	7.4	9,538	0.08%
2024/07/09	5	343.90	9	348.33	352.50	-4	9,454	-0.04%
2024/07/08	12	341.04	16	345.78	343.50	-4	9,353	-0.04%
2024/07/05	13	348.38	27.1	350.01	351.00	-14.1	9,314	-0.15%
2024/07/04	7	340.79	2.6	346.81	341.00	4.4	9,178	0.05%
2024/07/03	8	343.31	13	341.27	342.00	-5	9,189	-0.05%
2024/07/02	12.5	341.42	5.5	345.34	343.00	7	9,053	0.08%
2024/07/01	6.2	335.90	0.1	335.00	334.50	6.1	8,854	0.07%
2024/06/28	7.1	337.85	9.1	338.79	336.00	-2	8,773	-0.02%
2024/06/27	0	0.00	7.1	331.01	329.00	-7.1	8,601	-0.08%
2024/06/26	2	320.25	7.8	321.16	328.50	-5.8	8,461	-0.07%
2024/06/25	5.3	310.01	0.2	313.25	314.00	5.1	8,250	0.06%
2024/06/24	8.4	325.96	3	319.00	310.50	5.4	8,166	0.07%
2024/06/21	1.1	331.02	1.2	330.46	330.50	0	8,084	0.00%
2024/06/20	7.2	335.41	15	336.60	335.00	-7.8	8,080	-0.10%
2024/06/19	0.1	327.00	50	330.03	326.00	-50	7,855	-0.64%
2024/06/18	4	329.50	25.2	324.90	326.00	-21.2	7,723	-0.27%
2024/06/17	2	327.00	16.3	326.47	326.00	-14.3	7,477	-0.19%
2024/06/14	4	313.26	5.5	314.92	316.50	-1.5	7,285	-0.02%
2024/06/13	3.2	304.32	7	305.29	307.50	-3.9	7,149	-0.05%
2024/06/12	6	300.58	6	301.33	298.00	0	7,137	0.00%
2024/06/11	3	296.33	2.3	296.83	296.50	0.7	7,256	0.01%
2024/06/07	5.3	303.32	5	301.80	301.00	0.3	7,269	0.00%
2024/06/06	8.1	299.81	9	300.22	299.50	-0.9	7,227	-0.01%
2024/06/05	9	299.28	4	299.75	298.00	5	7,250	0.07%
2024/06/04	4	304.25	10.2	302.50	302.00	-6.2	7,270	-0.09%
2024/06/03	5.1	296.83	5	298.50	296.50	0.1	7,214	0.00%
2024/05/31	4.5	298.67	15.2	301.41	297.50	-10.7	7,363	-0.14%
2024/05/30	10.2	303.15	8.1	303.72	302.00	2.1	7,407	0.03%
2024/05/29	37.5	297.25	1	297.50	297.00	36.5	7,291	0.50%
2024/05/28	13.5	291.16	19.4	294.61	304.00	-6	7,264	-0.08%
2024/05/27	1.2	277.83	6	280.08	277.50	-4.8	6,974	-0.07%
2024/05/24	5	276.20	2	279.50	275.50	3	7,073	0.04%
2024/05/23	0.1	274.00	0	0.00	272.50	0.1	7,128	0.00%
2024/05/22	3	277.83	3	278.68	277.50	0	7,314	0.00%
2024/05/21	7.4	278.85	3	279.50	277.00	4.4	7,563	0.06%
2024/05/20	5	279.90	8	280.19	280.50	-3	8,079	-0.04%
2024/05/17	6	277.00	4.2	278.67	277.00	1.8	8,352	0.02%
2024/05/16	3	278.33	6	279.33	278.50	-3	8,603	-0.03%
2024/05/15	4.3	277.60	1.3	278.31	272.50	3	8,787	0.03%
2024/05/14	1	278.00	4	276.25	279.00	-3	9,059	-0.03%
2024/05/13	2	274.00	3	273.17	272.00	-1	9,141	-0.01%
2024/05/10	2.4	274.29	3.7	272.59	273.00	-1.3	9,396	-0.01%
2024/05/09	8	281.06	4	278.13	276.50	4	9,548	0.04%
2024/05/08	3.1	282.00	1	283.50	282.00	2.1	9,612	0.02%
2024/05/07	1	279.00	10.7	280.62	281.00	-9.7	9,742	-0.10%
2024/05/06	1.2	287.09	0.2	286.00	285.00	1	9,809	0.01%
2024/05/03	3.1	293.55	5.1	292.00	289.00	-2	9,974	-0.02%
2024/05/02	0	0.00	1	289.50	288.50	-1	10,181	-0.01%
2024/04/30	8	296.31	4	298.75	294.00	4	10,399	0.04%
2024/04/29	12	301.08	19	300.16	297.50	-7	10,499	-0.07%
2024/04/26	12.1	292.97	21.2	295.23	295.50	-9.1	10,648	-0.09%
2024/04/25	24.1	282.00	5	278.60	279.00	19.1	10,729	0.18%
2024/04/24	19.3	297.02	14	295.64	294.50	5.3	10,820	0.05%
2024/04/23	7	290.86	10	292.40	295.00	-3	11,021	-0.03%
2024/04/22	10.4	293.50	1	295.50	290.00	9.4	11,541	0.08%
2024/04/19	4.2	319.04	6.1	311.55	306.00	-1.9	11,660	-0.02%
2024/04/18	6.2	320.54	10.2	319.52	322.00	-4	12,058	-0.03%
2024/04/17	4.2	316.81	7.2	316.65	314.00	-3	12,758	-0.02%
2024/04/16	5.1	309.62	8	307.75	313.00	-2.9	12,920	-0.02%
2024/04/15	3	315.33	6	314.83	312.50	-3	13,093	-0.02%
2024/04/12	6.1	317.85	5	319.40	323.00	1.1	13,337	0.01%
2024/04/11	6.2	325.21	7.1	322.74	318.50	-0.9	13,637	-0.01%
2024/04/10	4.2	329.49	4.6	329.55	329.00	-0.5	13,758	0.00%
2024/04/09	1.2	337.54	4	332.13	329.00	-2.8	14,098	-0.02%
2024/04/08	10.2	338.99	2	341.25	338.00	8.2	14,140	0.06%
2024/04/03	3.1	339.87	3.1	342.45	345.00	0	14,171	0.00%
2024/04/02	5	349.00	4.2	350.57	347.50	0.8	14,312	0.01%
2024/04/01	2.2	349.73	3.1	351.24	349.00	-0.9	14,392	-0.01%
2024/03/29	2.4	343.81	13.2	342.08	344.00	-10.8	14,472	-0.07%
2024/03/28	10	336.45	5	339.90	334.50	5	14,504	0.03%
2024/03/27	5.2	340.11	6	340.67	338.00	-0.8	14,643	-0.01%
2024/03/26	8.4	342.81	2	345.50	339.50	6.4	14,942	0.04%
2024/03/25	18	353.94	22	355.00	349.00	-4	15,108	-0.03%
2024/03/22	20.2	351.98	5.1	351.44	351.50	15.1	15,234	0.10%
2024/03/21	3	350.66	3	349.50	345.50	0	15,435	0.00%
2024/03/20	2	352.75	3	350.83	347.50	-1	15,647	-0.01%
2024/03/19	2.3	351.22	3	350.17	350.00	-0.7	15,930	0.00%
2024/03/18	5	355.20	2	354.75	359.00	3	16,292	0.02%
2024/03/15	8.1	357.09	1.1	355.14	354.50	7.1	16,844	0.04%
2024/03/14	18.1	359.87	17.1	362.57	362.00	1	16,946	0.01%
2024/03/13	7.2	355.31	3	350.48	345.00	4.2	17,056	0.02%
2024/03/12	8	363.31	2	364.50	361.50	6	17,194	0.03%
2024/03/11	1.2	363.70	20	368.95	363.00	-18.9	17,407	-0.11%
2024/03/08	2.4	366.13	3.3	370.98	362.50	-0.9	17,626	-0.01%
2024/03/07	18.9	385.27	4.1	389.37	375.00	14.8	17,877	0.08%
2024/03/06	11.7	386.95	9	389.67	392.00	2.7	18,100	0.01%
2024/03/05	10	404.95	12.1	408.12	401.00	-2.1	18,356	-0.01%
2024/03/04	10.1	406.61	10	406.05	403.00	0.1	18,934	0.00%
2024/03/01	9.6	400.49	25	396.78	398.50	-15.5	19,232	-0.08%
2024/02/29	16.1	386.20	12.5	388.88	387.00	3.6	19,198	0.02%
2024/02/27	11.1	383.44	14.1	383.05	382.00	-3	19,253	-0.02%
2024/02/26	20	381.63	1	380.50	380.00	19	19,419	0.10%
2024/02/23	12.1	387.68	13	388.12	386.00	-0.9	19,620	0.00%
2024/02/22	22	386.14	7	387.57	382.00	15	19,604	0.08%
2024/02/21	24.1	384.64	21	380.79	380.00	3.1	19,883	0.02%
2024/02/20	28.3	409.87	8	409.94	400.00	20.3	19,888	0.10%
2024/02/19	22.6	424.73	1	417.00	415.00	21.6	19,708	0.11%
2024/02/16	24.1	452.15	4	449.88	441.50	20.1	19,710	0.10%
2024/02/15	5.5	442.45	25	452.10	455.00	-19.5	19,626	-0.10%
2024/02/05	5.1	418.39	0	0.00	418.00	5.1	19,452	0.03%
2024/02/02	31	423.40	23	424.74	421.00	8	19,498	0.04%
2024/02/01	8	413.75	3	423.99	411.00	5	19,353	0.03%
2024/01/31	12	419.13	0	0.00	416.50	12	19,344	0.06%
2024/01/30	7	425.57	17	423.06	430.00	-10	19,350	-0.05%
2024/01/29	12	419.67	3	418.00	420.50	9	19,371	0.05%
2024/01/26	6	427.42	2	427.74	422.00	4	19,472	0.02%
2024/01/25	15	435.47	23	436.02	439.50	-8	19,553	-0.04%
2024/01/24	11	428.00	7.5	428.17	429.00	3.5	19,605	0.02%
2024/01/23	8.2	441.45	0	0.00	437.00	8.2	19,739	0.04%
2024/01/22	9	444.50	22	443.48	448.00	-13	19,787	-0.07%
2024/01/19	17	432.06	19.4	435.73	430.00	-2.4	19,771	-0.01%
2024/01/18	23.2	424.46	13	424.85	423.50	10.2	19,624	0.05%
2024/01/17	20.1	432.01	15	432.00	428.00	5.1	19,804	0.03%
2024/01/16	22	423.96	21	428.93	429.50	1	19,718	0.01%
2024/01/15	9.1	420.23	3	419.93	411.50	6.1	19,409	0.03%
2024/01/12	15.1	424.35	13	421.19	421.50	2.1	19,403	0.01%
2024/01/11	19	407.92	43	407.02	422.50	-24	19,203	-0.13%
2024/01/10	2	381.00	16	383.75	387.00	-14	18,815	-0.07%
2024/01/09	10	379.50	7	383.36	375.50	3	19,198	0.02%
2024/01/08	11	382.32	9	382.70	377.00	2	19,208	0.01%
2024/01/05	19	376.40	29.5	381.19	384.00	-10.5	19,186	-0.05%
2024/01/04	2	369.75	7	371.78	372.00	-5	19,117	-0.03%
2024/01/03	3	362.83	16.5	369.56	373.00	-13.5	19,381	-0.07%
2024/01/02	7.1	357.96	6.2	356.76	360.00	0.9	19,188	0.00%
2023/12/29	5	357.10	10.1	355.80	357.00	-5.1	19,396	-0.03%
2023/12/28	16.3	360.24	6	358.17	354.50	10.3	19,425	0.05%
2023/12/27	7.1	360.56	10	360.05	362.50	-3	19,385	-0.02%
2023/12/26	12	360.17	15.2	363.14	361.00	-3.2	19,483	-0.02%
2023/12/25	18	356.39	11	357.59	357.00	7	19,539	0.04%
2023/12/22	17	356.82	19	357.00	358.00	-2	19,741	-0.01%
2023/12/21	25.5	352.26	7	351.64	350.50	18.5	19,791	0.09%
2023/12/20	17.3	369.33	15	369.77	365.50	2.3	19,736	0.01%
2023/12/19	8	368.69	7	371.93	373.50	1	19,880	0.01%
2023/12/18	7	366.93	11	370.50	367.00	-4	20,079	-0.02%
2023/12/15	14.2	369.95	9	367.11	361.00	5.2	20,106	0.03%
2023/12/14	10	371.85	13.7	374.05	369.00	-3.7	20,167	-0.02%
2023/12/13	25	372.78	14.1	371.75	368.00	10.9	20,049	0.05%
2023/12/12	13.1	377.60	26	382.16	382.50	-13	20,136	-0.06%
2023/12/11	6	364.34	4	368.25	361.50	2	19,961	0.01%
2023/12/08	21.1	365.82	27.4	366.36	370.00	-6.3	20,159	-0.03%
2023/12/07	14.2	360.29	8	364.31	357.50	6.1	20,283	0.03%
2023/12/06	15	366.70	4	369.62	361.50	11	20,444	0.05%
2023/12/05	12.3	367.83	4	367.13	363.50	8.3	20,557	0.04%
2023/12/04	11	384.09	3.2	383.11	380.00	7.8	20,635	0.04%
2023/12/01	4	384.00	8.1	390.82	391.00	-4.1	20,733	-0.02%
2023/11/30	14	381.10	14.1	382.86	385.50	-0.1	20,695	0.00%
2023/11/29	28.2	372.97	40.1	369.42	380.00	-11.9	20,458	-0.06%
2023/11/28	2	347.49	24.6	352.41	361.00	-22.6	20,092	-0.11%
2023/11/27	16.3	336.08	6	336.67	331.00	10.3	19,840	0.05%
2023/11/24	9.3	343.04	12.1	339.17	344.00	-2.8	20,119	-0.01%
2023/11/23	9.2	337.79	6	338.83	336.00	3.2	20,142	0.02%
2023/11/22	21	347.10	26	349.65	346.00	-5	20,082	-0.02%
2023/11/21	17	344.41	10	346.15	342.50	7	20,170	0.03%
2023/11/20	25	353.80	19	353.13	345.00	6	20,428	0.03%
2023/11/17	12.1	342.91	31.1	341.55	351.00	-19	20,281	-0.09%
2023/11/16	11.1	317.84	11.2	319.81	319.50	-0.1	20,030	0.00%
2023/11/15	18.7	328.56	7.3	333.59	320.50	11.4	20,265	0.06%
2023/11/14	13	331.96	13.2	333.29	331.00	-0.2	20,648	0.00%
2023/11/13	6	333.75	8.1	334.13	334.00	-2.1	21,080	-0.01%
2023/11/10	14	327.89	8	333.31	323.50	6	21,400	0.03%
2023/11/09	6	330.83	6	332.58	333.50	0	21,561	0.00%
2023/11/08	2.2	328.30	6.1	333.10	335.50	-3.9	21,750	-0.02%
2023/11/07	5	325.10	2	328.50	328.50	3	21,883	0.01%
2023/11/06	3	330.33	5.2	330.57	332.00	-2.2	21,808	-0.01%
2023/11/03	7.1	324.99	7.1	324.37	322.00	0.1	21,652	0.00%
2023/11/02	4.1	317.59	5	320.80	324.00	-0.9	21,438	0.00%
2023/11/01	6.1	306.44	2	303.00	302.50	4.1	21,213	0.02%
2023/10/31	9.1	320.48	8.1	323.74	302.00	1	21,011	0.00%
2023/10/30	6.2	321.60	7.1	319.21	326.00	-0.9	20,706	0.00%
2023/10/27	7.3	313.34	5	312.90	308.50	2.3	20,545	0.01%
2023/10/26	6	318.25	6	318.75	318.00	0	20,428	0.00%
2023/10/25	13.1	330.32	9.5	329.16	325.00	3.6	20,272	0.02%
2023/10/24	8.2	338.12	9.4	338.85	339.50	-1.2	20,005	-0.01%
2023/10/23	12	334.71	11.1	335.88	338.50	0.9	19,784	0.00%
2023/10/20	13.8	335.36	11	335.36	334.50	2.8	19,531	0.01%
2023/10/19	5.1	341.90	6	343.50	343.00	-0.9	19,944	0.00%
2023/10/18	10	353.50	4.2	347.83	351.00	5.8	20,269	0.03%
2023/10/17	19	359.53	23.1	358.62	352.50	-4.1	20,249	-0.02%
2023/10/16	19.1	346.05	19.6	342.08	350.00	-0.5	20,262	0.00%
2023/10/13	9	337.44	13.3	339.60	343.00	-4.3	20,547	-0.02%
2023/10/12	8.1	339.33	13.1	340.72	345.00	-5	20,918	-0.02%
2023/10/11	7.2	336.32	13	335.35	331.00	-5.8	21,100	-0.03%
2023/10/06	13	318.46	10.3	321.05	323.00	2.8	21,221	0.01%
2023/10/05	5.1	310.50	15.1	317.57	321.00	-10	21,269	-0.05%
2023/10/04	7	301.64	5	300.50	303.00	2	21,347	0.01%
2023/10/03	8.3	307.81	5	305.50	304.00	3.3	21,588	0.02%
2023/10/02	17	313.24	16	313.56	312.50	1	21,981	0.00%
2023/09/28	8	306.13	6	309.25	306.00	2	22,153	0.01%
2023/09/27	19.3	298.88	16	301.00	306.00	3.3	22,691	0.01%
2023/09/26	2.1	311.10	3	306.00	303.00	-0.9	22,997	0.00%
2023/09/25	10.5	311.55	3.1	314.40	309.50	7.4	23,198	0.03%
2023/09/22	24.2	305.21	42	299.75	304.50	-17.9	23,162	-0.08%
2023/09/21	9.2	302.83	7	300.50	298.00	2.2	23,315	0.01%
2023/09/20	22	317.09	23	318.65	315.50	-1	23,080	0.00%
2023/09/19	17.1	332.63	12	333.63	322.50	5.1	23,122	0.02%
2023/09/18	1	335.51	5	342.30	344.50	-4	23,117	-0.02%
2023/09/15	18	354.31	14	343.32	338.00	4	23,086	0.02%
2023/09/14	31	356.40	26	353.13	356.50	5	22,723	0.02%
2023/09/13	5	336.20	12.2	333.79	348.00	-7.2	22,482	-0.03%
2023/09/12	12	344.03	7	335.07	325.50	5	22,316	0.02%
2023/09/11	5	361.60	11	352.91	346.50	-6	22,193	-0.03%
2023/09/08	6	361.41	4	360.63	360.00	2	21,987	0.01%
2023/09/07	14	363.61	13	365.54	369.50	1	21,976	0.00%
2023/09/06	16	357.31	14	363.11	367.00	2	21,685	0.01%
2023/09/05	4	345.75	16	353.09	357.00	-12	21,301	-0.06%
2023/09/04	5	341.00	4.1	343.86	345.00	1	21,044	0.00%
2023/09/01	3.1	343.02	4	345.19	335.00	-1	20,849	0.00%
2023/08/31	13	344.12	10	343.95	345.00	3	20,501	0.01%
2023/08/30	14.7	346.04	22	347.45	342.00	-7.4	20,321	-0.04%
2023/08/29	15	335.67	13	340.12	335.50	2	19,928	0.01%
2023/08/28	19	330.55	22	331.57	335.00	-3	19,742	-0.02%
2023/08/25	18	335.33	20	337.35	334.00	-2	19,539	-0.01%
2023/08/24	26.1	339.39	18	339.06	333.00	8.1	19,248	0.04%
2023/08/23	18.6	335.61	14	336.54	340.50	4.6	19,019	0.02%
2023/08/22	14	345.18	13	345.35	341.00	1	18,776	0.01%
2023/08/21	15.1	339.99	9	337.61	335.50	6.1	18,741	0.03%
2023/08/18	21.1	349.68	18.3	353.33	328.00	2.8	18,462	0.02%
2023/08/17	15.1	351.91	13.1	356.32	357.00	2	17,899	0.01%
2023/08/16	24.2	335.02	23.1	337.85	341.00	1	17,419	0.01%
2023/08/15	18	322.61	21.5	325.24	334.00	-3.5	17,012	-0.02%
2023/08/14	13	301.00	10	301.75	304.00	3	16,725	0.02%
2023/08/11	7.1	291.46	6	295.83	293.50	1	16,465	0.01%
2023/08/10	2.1	279.37	0.1	299.50	280.00	2	16,235	0.01%
2023/08/09	1	304.00	2	303.00	301.00	-1	16,253	-0.01%
2023/08/08	3.1	293.98	2.2	293.25	295.50	1	16,287	0.01%
2023/08/07	4.2	301.34	2	307.50	307.50	2.2	16,315	0.01%
2023/08/04	3.1	270.83	20	275.70	281.50	-16.9	16,299	-0.10%
2023/08/02	5.4	290.17	3	281.00	281.00	2.4	16,296	0.01%
2023/08/01	1	323.50	4	314.25	312.00	-3	16,305	-0.02%
2023/07/31	4	324.62	6	319.35	326.00	-2	16,364	-0.01%
2023/07/28	3	315.50	7	316.79	319.50	-4	16,321	-0.02%
2023/07/27	9.2	321.24	20	322.65	331.00	-10.9	16,358	-0.07%
2023/07/26	5	343.18	15	341.13	340.00	-10	16,321	-0.06%
2023/07/25	0	0.00	9	385.03	377.50	-9	16,440	-0.05%
2023/07/24	33	386.23	21.6	384.41	377.50	11.4	16,601	0.07%
2023/07/21	14	362.18	16	368.09	379.50	-2	16,376	-0.01%
2023/07/20	12	334.67	9	335.22	345.00	3	15,962	0.02%
2023/07/19	15	328.57	19.5	331.97	329.00	-4.5	15,782	-0.03%
2023/07/18	23	324.43	19.6	319.80	314.00	3.4	15,305	0.02%
2023/07/17	18.6	314.74	20.2	318.75	319.00	-1.7	14,809	-0.01%
2023/07/14	12.1	283.21	40.1	286.79	295.00	-28.1	14,264	-0.20%
2023/07/13	17.1	273.11	13	271.38	268.50	4.1	13,808	0.03%
2023/07/12	8.1	260.68	5.2	260.53	260.50	2.9	13,253	0.02%
2023/07/11	18.1	264.15	14	265.50	262.00	4.1	13,097	0.03%
2023/07/10	6.1	249.88	11.5	252.39	253.50	-5.4	12,812	-0.04%
2023/07/07	4	246.13	12.2	244.46	244.50	-8.2	12,591	-0.06%
2023/07/06	3	255.83	7.1	257.33	253.50	-4.1	12,163	-0.03%
2023/07/05	19.1	257.13	16.2	254.42	255.50	2.9	11,910	0.02%
2023/07/04	7.1	236.49	14.4	245.27	250.50	-7.3	11,417	-0.06%
2023/07/03	6	225.08	11.9	223.33	228.00	-5.9	11,054	-0.05%
2023/06/30	5	210.50	3.4	211.42	211.00	1.6	10,835	0.02%
2023/06/29	4.2	211.26	19.5	210.43	210.00	-15.3	10,851	-0.14%
2023/06/28	1	204.00	11	201.50	201.00	-10	10,717	-0.09%
2023/06/27	5	202.50	5.1	202.52	198.00	-0.1	11,051	0.00%
2023/06/26	7	201.79	15.2	203.24	202.00	-8.2	11,102	-0.07%
2023/06/21	5.3	192.75	15.3	194.43	199.00	-10	11,496	-0.09%
2023/06/20	3	196.33	6.1	198.74	196.00	-3.1	11,548	-0.03%
2023/06/19	7	196.79	15.1	196.86	196.50	-8.1	11,706	-0.07%
2023/06/16	8	193.44	25	193.46	193.00	-17	11,603	-0.15%
2023/06/15	4.3	189.22	18.5	190.66	190.00	-14.2	11,553	-0.12%
2023/06/14	6.6	187.83	17.1	188.04	186.00	-10.5	11,600	-0.09%
2023/06/13	13	184.38	29.4	185.98	187.50	-16.4	11,641	-0.14%
2023/06/12	15.1	175.27	9	175.33	174.50	6.1	11,506	0.05%
2023/06/09	8	172.63	15	172.60	173.50	-7	11,537	-0.06%
2023/06/08	21.1	168.31	10	168.90	168.50	11.1	11,624	0.10%
2023/06/07	1	171.00	1	171.00	172.00	0	11,779	0.00%
2023/06/06	1	170.50	0.1	172.50	170.50	0.9	12,282	0.01%
2023/06/05	2	172.75	3	173.00	173.00	-1	12,355	-0.01%
2023/06/02	16.1	174.93	26	173.08	172.00	-9.9	12,416	-0.08%
2023/06/01	4	171.88	1	173.00	173.00	3	12,476	0.02%
2023/05/31	3.1	172.16	2	171.75	171.50	1.1	12,750	0.01%
2023/05/30	7	172.07	0	0.00	172.50	7	12,802	0.05%
2023/05/29	11.2	175.17	13	174.08	173.50	-1.8	12,820	-0.01%
2023/05/26	10.1	171.02	4	170.50	168.50	6.1	12,907	0.05%
2023/05/25	9	172.00	21	173.83	170.50	-12	13,281	-0.09%
2023/05/24	11	167.27	6.1	166.99	167.00	4.9	13,602	0.04%
2023/05/23	1.1	170.59	3	171.50	171.00	-1.9	13,714	-0.01%
2023/05/22	5.1	169.78	1.1	170.95	168.50	4	13,833	0.03%
2023/05/19	4.1	171.63	71.1	171.81	172.00	-67	13,863	-0.48%
2023/05/18	3.2	168.31	1	168.00	167.50	2.2	13,979	0.02%
2023/05/17	0.1	165.00	12	165.38	166.50	-11.9	14,073	-0.08%
2023/05/16	10	163.50	3	167.00	162.00	7	14,134	0.05%
2023/05/15	3.1	163.84	0	0.00	164.50	3.1	14,162	0.02%
2023/05/12	0	0.00	1	165.50	167.00	-1	14,331	-0.01%
2023/05/11	1	167.00	6.2	165.88	164.50	-5.2	14,585	-0.04%
2023/05/10	2	168.50	3	169.50	169.50	-1	15,086	-0.01%
2023/05/09	2.1	167.00	2	167.25	168.00	0.1	15,223	0.00%
2023/05/08	12.2	169.68	3	172.17	168.50	9.2	15,458	0.06%
2023/05/05	53.1	169.93	2	170.00	170.00	51.1	16,178	0.32%
2023/05/04	4.2	167.17	2	168.00	169.00	2.2	16,439	0.01%
2023/05/03	7	167.50	3.1	166.23	166.00	3.9	16,616	0.02%
2023/05/02	3.1	169.23	8	168.50	170.00	-4.9	16,586	-0.03%
2023/04/28	14	164.61	18	164.39	164.00	-4	16,619	-0.02%
2023/04/27	8.2	161.25	18.2	160.37	160.00	-10	16,470	-0.06%
2023/04/26	26	160.45	9	159.78	158.50	17	16,309	0.10%
2023/04/25	14.2	173.47	31	170.13	171.00	-16.8	15,999	-0.11%
2023/04/24	14.5	178.58	13	180.58	177.00	1.5	15,830	0.01%
2023/04/21	7.2	187.82	6	186.33	184.50	1.2	15,754	0.01%
2023/04/20	8.1	188.39	14	189.96	191.00	-5.9	15,770	-0.04%
2023/04/19	11.1	189.37	16	189.22	188.50	-4.9	15,884	-0.03%
2023/04/18	7.1	194.39	3	191.50	191.50	4.1	15,912	0.03%
2023/04/17	2.1	193.26	1	193.00	194.50	1.1	15,967	0.01%
2023/04/14	9	193.72	4	193.75	194.50	5	16,057	0.03%
2023/04/13	14.3	192.82	1	193.00	192.00	13.3	16,143	0.08%
2023/04/12	14.2	196.77	3	197.17	196.50	11.2	16,172	0.07%
2023/04/11	3.1	198.00	2	197.25	197.50	1.1	16,198	0.01%
2023/04/10	13.1	200.72	6	200.25	199.50	7.1	16,385	0.04%
2023/04/07	12.1	201.26	4.2	201.73	200.00	8	16,361	0.05%
2023/04/06	4	197.75	26.2	197.39	201.00	-22.2	16,255	-0.14%
2023/03/31	28.1	194.29	14	194.00	196.50	14.1	16,126	0.09%
2023/03/30	22	190.98	7	192.50	193.00	15	16,015	0.09%
2023/03/29	14.4	192.85	11.1	191.36	189.00	3.3	15,899	0.02%
2023/03/28	31.8	198.77	7.1	198.45	195.50	24.7	15,737	0.16%
2023/03/27	28.3	212.60	10.1	212.13	209.00	18.2	15,297	0.12%
2023/03/24	22.1	214.39	30.5	213.86	215.50	-8.4	15,057	-0.06%
2023/03/23	18	199.86	6	200.42	198.50	12	14,498	0.08%
2023/03/22	7	201.43	39.4	199.37	200.50	-32.4	14,533	-0.22%
2023/03/21	5	193.20	6	193.75	192.00	-1	14,315	-0.01%
2023/03/20	16.2	194.85	7	195.00	191.00	9.2	14,384	0.06%
2023/03/17	19	193.37	25.1	193.56	194.50	-6.1	14,410	-0.04%
2023/03/16	8	188.63	4	188.00	188.00	4	14,186	0.03%
2023/03/15	6.1	192.64	19.1	192.92	190.50	-13	14,175	-0.09%
2023/03/14	5	186.90	6.9	186.49	187.50	-1.9	14,093	-0.01%
2023/03/13	8.3	185.48	11	184.82	186.50	-2.8	14,174	-0.02%
2023/03/10	27.3	188.59	22.2	190.29	187.00	5.1	14,176	0.04%
2023/03/09	24.3	196.39	29.4	197.78	194.00	-5.1	14,405	-0.04%
2023/03/08	7.1	188.37	5.3	189.61	191.00	1.8	13,983	0.01%
2023/03/07	22.1	189.05	11	187.50	187.50	11.1	13,967	0.08%
2023/03/06	5.1	190.40	1	192.00	189.50	4.1	13,998	0.03%
2023/03/03	6.1	188.93	18	192.58	188.50	-11.9	14,115	-0.08%
2023/03/02	6	185.58	2	186.75	186.00	4	14,220	0.03%
2023/03/01	18	185.25	6	185.25	186.00	12	14,266	0.08%
2023/02/24	15.1	189.73	16	188.63	185.50	-0.9	14,319	-0.01%
2023/02/23	24.4	185.37	33.4	189.81	188.50	-9	14,153	-0.06%
2023/02/22	39.8	186.16	5	184.00	181.00	34.8	14,009	0.25%
2023/02/21	3	197.33	9.2	196.37	200.50	-6.2	13,748	-0.05%
2023/02/20	6.3	198.33	3.3	198.55	195.00	3.1	13,831	0.02%
2023/02/17	4.2	196.53	4	197.25	196.50	0.2	14,067	0.00%
2023/02/16	3.2	196.53	11.7	197.89	200.50	-8.5	14,445	-0.06%
2023/02/15	2.3	191.88	2	192.25	193.00	0.3	14,704	0.00%
2023/02/14	6.3	196.29	10	193.85	192.00	-3.7	14,749	-0.03%
2023/02/13	10.1	193.62	5	193.00	193.50	5.1	15,074	0.03%
2023/02/10	15.5	195.29	19	194.21	193.50	-3.5	15,370	-0.02%
2023/02/09	12.1	200.64	11.3	199.96	198.50	0.9	15,653	0.01%
2023/02/08	37.2	199.24	20.6	199.40	199.00	16.7	15,573	0.11%
2023/02/07	9	189.72	24	189.67	191.50	-15	15,221	-0.10%
2023/02/06	8.1	192.33	6.2	191.12	190.00	1.9	15,323	0.01%
2023/02/03	59.5	187.46	47.6	191.83	194.50	11.9	15,369	0.08%
2023/02/02	7.3	179.72	12.2	182.59	184.00	-4.9	14,907	-0.03%
2023/02/01	104.2	175.45	17.2	175.06	175.50	87	15,396	0.56%	大買/
2023/01/31	4	168.00	3	168.67	169.50	1	15,627	0.01%
2023/01/30	22	167.50	18.2	168.16	168.50	3.8	16,331	0.02%
2023/01/17	18	159.42	1.3	159.85	160.00	16.7	17,101	0.10%
2023/01/16	1	159.50	2.7	159.07	159.50	-1.7	17,567	-0.01%
2023/01/13	6	161.75	2	162.50	157.50	4	17,880	0.02%
2023/01/12	24.1	160.10	5.5	160.04	160.00	18.6	18,323	0.10%
2023/01/11	1.1	159.36	1.5	160.13	161.00	-0.4	18,752	0.00%
2023/01/10	4	159.50	1.3	159.23	160.00	2.7	19,182	0.01%
2023/01/09	6	158.08	8.3	157.39	158.50	-2.3	19,639	-0.01%
2023/01/06	1	147.00	22	149.89	151.00	-21	19,950	-0.11%
2023/01/05	23	151.26	10.2	148.06	147.00	12.8	20,375	0.06%
2023/01/04	4	149.38	8	148.69	149.00	-4	20,876	-0.02%
2023/01/03	5	144.00	7	145.50	147.00	-2	21,203	-0.01%
2022/12/30	4	146.63	2	143.25	142.50	2	21,448	0.01%
2022/12/29	3	144.67	3	145.50	145.50	0	21,795	0.00%
2022/12/28	22	147.32	6	148.92	145.00	16	22,145	0.07%
2022/12/27	5	154.00	6	155.00	156.50	-1	22,266	0.00%
2022/12/26	5	155.90	25	155.76	152.00	-20	22,770	-0.09%
2022/12/23	22	158.05	2	157.00	159.00	20	23,323	0.09%
2022/12/22	2	158.25	6	158.50	158.00	-4	23,747	-0.02%
2022/12/21	9	159.72	7	157.43	157.50	2	24,226	0.01%
2022/12/20	7	163.79	14	161.79	156.00	-7	24,661	-0.03%
2022/12/19	4	163.50	2	163.50	165.00	2	25,021	0.01%
2022/12/16	9.1	165.28	16	166.25	165.00	-6.9	25,528	-0.03%
2022/12/15	9	171.56	4	171.00	171.50	5	25,759	0.02%
2022/12/14	10	167.60	16	171.28	173.00	-6	25,800	-0.02%
2022/12/13	18	164.31	15.3	164.01	164.00	2.7	25,794	0.01%
2022/12/12	11	162.14	14.2	162.88	164.00	-3.2	25,943	-0.01%
2022/12/09	8.4	170.19	16	171.47	168.50	-7.6	26,462	-0.03%
2022/12/08	3	167.00	2	168.00	167.00	1	26,667	0.00%
2022/12/07	103	170.81	2.1	171.10	170.00	100.9	26,854	0.38%	大買/
2022/12/06	8	175.94	6	176.25	175.50	2	26,928	0.01%
2022/12/05	14.3	180.27	16	179.59	178.00	-1.8	27,113	-0.01%
2022/12/02	17	177.79	4.2	176.96	176.50	12.8	27,347	0.05%
2022/12/01	24.2	175.89	46.1	177.42	175.50	-21.9	27,536	-0.08%
2022/11/30	6	168.08	3	168.17	168.50	3	27,497	0.01%
2022/11/29	2	165.50	0	0.00	165.50	2	27,732	0.01%
2022/11/28	2	167.75	2	166.28	168.50	0	28,144	0.00%
2022/11/25	8	170.38	4.2	170.51	167.50	3.8	28,344	0.01%
2022/11/24	17.2	171.17	30.1	171.45	172.00	-12.9	28,350	-0.05%
2022/11/23	7	166.86	4	165.38	163.50	3	28,343	0.01%
2022/11/22	4	162.13	4	163.88	166.50	0	28,707	0.00%
2022/11/21	5	166.10	3.1	165.37	164.00	1.9	29,182	0.01%
2022/11/18	13.1	170.87	12	169.21	166.00	1	29,702	0.00%
2022/11/17	14.1	168.94	9.2	169.09	170.50	4.9	29,817	0.02%
2022/11/16	10	165.95	7	166.00	167.00	3	30,017	0.01%
2022/11/15	15	165.37	16.1	166.41	167.00	-1.1	30,214	0.00%
2022/11/14	10.1	161.85	21.1	162.69	163.50	-11	30,634	-0.04%
2022/11/11	113	159.88	17.1	160.80	156.50	95.9	31,097	0.31%	大買/
2022/11/10	7	150.50	0	0.00	150.50	7	30,971	0.02%
2022/11/09	12	150.63	17	151.71	150.50	-5	31,293	-0.02%
2022/11/08	24	151.27	14.2	149.14	147.00	9.8	31,812	0.03%
2022/11/07	8.2	147.06	23	149.26	149.00	-14.8	32,171	-0.05%
2022/11/04	3	143.33	2	141.75	142.50	1	31,967	0.00%
2022/11/03	10	144.50	5.1	144.81	144.00	4.9	31,985	0.02%
2022/11/02	12	145.96	6	146.75	145.50	6	32,066	0.02%
2022/11/01	7	145.14	9.1	145.62	146.50	-2.1	32,164	-0.01%
2022/10/31	8.1	142.75	11	142.55	142.00	-2.9	32,256	-0.01%
2022/10/28	16	141.59	27	141.37	139.50	-11	32,356	-0.03%
2022/10/27	22	136.02	22	136.43	138.00	0	31,865	0.00%
2022/10/26	34	135.29	24	134.31	133.50	10	31,835	0.03%
2022/10/25	21	133.31	25	135.46	139.50	-4	31,506	-0.01%
2022/10/24	2	134.25	39.3	133.82	134.50	-37.3	31,060	-0.12%
2022/10/21	14	124.75	9	123.94	122.50	5	31,495	0.02%
2022/10/20	13	123.31	20	124.98	127.00	-7	32,320	-0.02%
2022/10/19	12.2	128.25	2	132.50	125.00	10.2	32,200	0.03%
2022/10/18	8	129.06	5	130.00	130.50	3	32,249	0.01%
2022/10/17	7	127.93	11.1	129.03	131.50	-4.1	32,783	-0.01%
2022/10/14	17.2	123.84	53.6	128.83	130.00	-36.4	33,031	-0.11%
2022/10/13	11	123.32	11.1	121.74	118.50	-0.1	33,153	0.00%
2022/10/12	17.1	122.56	10	123.30	122.00	7.1	33,056	0.02%
2022/10/11	24.4	127.68	18	128.25	127.00	6.4	33,018	0.02%
2022/10/07	8.1	137.12	6	138.33	136.50	2.1	32,849	0.01%
2022/10/06	9	136.94	21.2	138.24	140.00	-12.2	32,872	-0.04%
2022/10/05	23.1	138.74	16	139.00	133.50	7.1	32,704	0.02%
2022/10/04	13	137.85	13	137.77	137.50	0	32,381	0.00%
2022/10/03	18	135.33	23.1	136.99	135.50	-5.1	32,180	-0.02%
2022/09/30	14.1	131.39	34.4	131.92	134.00	-20.3	32,572	-0.06%
2022/09/29	10	128.45	10.3	129.23	127.00	-0.3	32,663	0.00%
2022/09/28	4.5	132.00	7.1	131.47	127.50	-2.6	32,739	-0.01%
2022/09/27	22.1	134.58	16	134.44	134.50	6.1	32,704	0.02%
2022/09/26	12.5	139.72	10.2	140.93	136.00	2.3	32,637	0.01%
2022/09/23	31.6	149.71	3	146.83	145.50	28.6	32,650	0.09%
2022/09/22	13	149.54	12	151.42	156.00	1	32,479	0.00%
2022/09/21	11	152.64	6	152.83	152.50	5	32,515	0.02%
2022/09/20	5	154.20	5	152.70	152.00	0	32,776	0.00%
2022/09/19	5	153.80	3	154.33	152.50	2	32,932	0.01%
2022/09/16	19.3	156.87	17	155.50	153.50	2.3	33,125	0.01%
2022/09/15	22.2	164.12	10	166.95	161.00	12.2	33,151	0.04%
2022/09/14	14.5	169.60	5	169.80	169.50	9.5	33,183	0.03%
2022/09/13	15	175.87	8	177.00	176.00	7	33,222	0.02%
2022/09/12	10	177.20	11	174.14	173.00	-1	33,278	0.00%
2022/09/08	14.1	174.72	8	175.50	175.50	6.1	33,482	0.02%
2022/09/07	7	176.43	12	174.46	176.00	-5	33,488	-0.01%
2022/09/06	12.1	177.09	7	178.00	175.50	5.1	33,699	0.02%
2022/09/05	19.2	184.70	2	183.75	179.50	17.2	33,603	0.05%
2022/09/02	18	187.42	36.1	188.39	188.00	-18.1	33,488	-0.05%
2022/09/01	14.3	182.75	4	182.75	181.00	10.3	33,293	0.03%
2022/08/31	17	187.68	15	188.97	187.00	2	33,223	0.01%
2022/08/30	23	189.93	13	189.15	188.50	10	33,343	0.03%
2022/08/29	15	184.10	18	186.31	190.00	-3	33,178	-0.01%
2022/08/26	34	196.79	57.1	199.26	191.00	-23.1	33,079	-0.07%
2022/08/25	18.1	195.33	36.2	195.35	195.00	-18.1	32,887	-0.06%
2022/08/24	14	189.89	12	188.50	186.00	2	32,679	0.01%
2022/08/23	9	185.78	8	187.69	190.50	1	32,474	0.00%
2022/08/22	24	190.52	16	190.91	186.00	8	32,316	0.02%
2022/08/19	65	192.55	19	193.89	189.50	46	32,358	0.14%
2022/08/18	29	184.16	40.1	184.32	189.00	-11.1	31,931	-0.03%
2022/08/17	16	176.81	7	176.43	175.50	9	31,262	0.03%
2022/08/16	15.1	177.40	8	177.50	175.50	7.1	31,269	0.02%
2022/08/15	96	175.97	26.4	176.93	178.00	69.7	31,286	0.22%
2022/08/12	93	164.73	39.2	164.54	170.50	53.9	30,694	0.18%
2022/08/11	11	155.32	26.7	155.83	155.00	-15.7	30,349	-0.05%
2022/08/10	11.2	149.74	0	0.00	149.00	11.2	30,681	0.04%
2022/08/09	4	154.63	5	153.30	154.50	-1	30,843	0.00%
2022/08/08	19	155.76	3	155.33	154.50	16	31,057	0.05%
2022/08/05	10	156.15	27	157.37	159.50	-17	31,147	-0.05%
2022/08/04	6	147.83	9.6	147.01	149.00	-3.6	31,240	-0.01%
2022/08/03	6	151.17	5	150.70	148.50	1	31,290	0.00%
2022/08/02	13	149.46	9	150.56	151.50	4	31,482	0.01%
2022/08/01	19	154.26	5	154.00	153.00	14	31,442	0.04%
2022/07/29	22	157.30	2	159.25	156.00	20	31,376	0.06%
2022/07/28	13	161.08	11	160.41	155.50	2	31,475	0.01%
2022/07/27	37	167.43	16	165.50	163.00	21	30,798	0.07%
2022/07/26	6	179.75	5	179.70	177.50	1	29,889	0.00%
2022/07/25	11	178.95	10	180.95	181.50	1	29,826	0.00%
2022/07/22	55	183.55	29	184.36	180.50	26	29,766	0.09%
2022/07/21	8	168.13	29	173.74	179.00	-21	29,265	-0.07%
2022/07/20	9	161.06	36	162.15	163.00	-27	28,744	-0.09%
2022/07/19	19	157.16	7	157.86	154.00	12	28,522	0.04%
2022/07/18	9	159.61	8	159.38	158.00	1	28,377	0.00%
2022/07/15	9	153.61	7	154.50	152.50	2	28,062	0.01%
2022/07/14	7	149.79	21	150.43	150.00	-14	28,107	-0.05%
2022/07/13	23	150.72	12	153.08	146.50	11	27,985	0.04%
2022/07/12	6	156.33	6	157.50	150.00	0	28,075	0.00%
2022/07/11	8	166.75	9	167.15	162.00	-1	28,455	0.00%
2022/07/08	62	169.95	35	166.66	165.00	27	28,630	0.09%
2022/07/07	10	162.40	24	168.73	174.00	-14	28,007	-0.05%
2022/07/06	24	165.29	23	163.15	160.50	1	27,834	0.00%
2022/07/05	10	169.90	17	172.53	174.00	-7	27,750	-0.03%
2022/07/04	1	172.50	3	172.83	172.50	-2	27,851	-0.01%
2022/07/01	16	180.50	6	174.25	172.00	10	27,944	0.04%
2022/06/30	4	187.88	5	189.40	191.00	-1	27,826	0.00%
2022/06/29	1	193.00	5	192.90	194.50	-4	27,816	-0.01%
2022/06/28	9	190.39	2	187.00	190.00	7	27,790	0.03%
2022/06/27	1	197.50	8.1	197.91	198.00	-7.1	28,067	-0.03%
2022/06/24	12.1	189.29	14	188.68	187.50	-1.9	28,540	-0.01%
2022/06/23	17	188.65	17	189.26	190.00	0	28,676	0.00%
2022/06/22	7	193.79	4	192.38	186.50	3	28,328	0.01%
2022/06/21	3	202.83	9	205.17	207.00	-6	28,133	-0.02%
2022/06/20	8	205.94	21	206.57	201.50	-13	28,206	-0.05%
2022/06/17	21	208.52	14	210.61	209.00	7	28,277	0.02%
2022/06/16	36	229.14	31	221.02	214.50	5	28,039	0.02%
2022/06/15	22	229.32	34	232.12	228.50	-12	28,074	-0.04%
2022/06/14	15	224.20	23	225.43	225.50	-8	28,220	-0.03%
2022/06/13	6	219.08	8.1	224.64	226.00	-2.1	28,523	-0.01%
2022/06/10	19	218.63	19	224.21	225.50	0	29,039	0.00%
2022/06/09	18	223.86	17	224.09	224.00	1	29,291	0.00%
2022/06/08	21.1	229.07	6	230.58	222.50	15.1	29,488	0.05%
2022/06/07	10	227.05	11	226.95	228.50	-1	30,017	0.00%
2022/06/06	13	226.35	16	228.97	231.50	-3	30,785	-0.01%
2022/06/02	30	230.37	4	225.75	226.00	26	31,348	0.08%
2022/06/01	19	242.79	23	243.37	238.00	-4	31,717	-0.01%
2022/05/31	9	237.72	4	238.63	240.50	5	31,931	0.02%
2022/05/30	6	239.58	6	239.42	242.00	0	32,963	0.00%
2022/05/27	17	240.00	150	238.67	231.00	-133	33,710	-0.39%	大賣/鉅額交易
2022/05/26	13.1	248.32	6	239.33	238.50	7.1	34,303	0.02%
2022/05/25	7	254.14	10	253.60	255.00	-3	34,805	-0.01%
2022/05/24	17	255.06	11	250.18	250.00	6	35,532	0.02%
2022/05/23	17	266.29	11	268.00	257.50	6	36,322	0.02%
2022/05/20	19	270.05	19	269.18	269.50	0	36,532	0.00%
2022/05/19	16	261.76	12	267.63	269.50	4	36,484	0.01%
2022/05/18	16	263.59	34	265.24	268.00	-18	36,532	-0.05%
2022/05/17	17	253.09	12	253.33	255.00	5	36,520	0.01%
2022/05/16	32	261.56	23	260.46	252.50	9	37,163	0.02%
2022/05/13	15	260.63	20	261.10	257.00	-5	37,394	-0.01%
2022/05/12	16	254.31	15	255.40	254.50	1	37,471	0.00%
2022/05/11	20	251.12	22.1	253.03	257.50	-2.1	37,788	-0.01%
2022/05/10	13	238.54	20	248.05	255.00	-7	37,985	-0.02%
2022/05/09	34	256.96	14	252.89	246.50	20	38,497	0.05%
2022/05/06	17	275.41	19	274.66	272.00	-2	38,829	-0.01%
2022/05/05	9	279.83	13	278.81	286.00	-4	38,763	-0.01%
2022/05/04	9	266.17	8	263.00	262.50	1	38,558	0.00%
2022/05/03	6	264.67	9	265.72	264.50	-3	38,787	-0.01%
2022/04/29	12	266.29	10	261.75	260.50	2	38,955	0.01%
2022/04/28	22	252.09	23	257.98	260.00	-1	38,880	0.00%
2022/04/27	25	237.52	26	244.15	252.50	-1	38,898	0.00%
2022/04/26	39	250.71	37	243.43	242.50	2	38,817	0.01%
2022/04/25	23	252.02	24	249.31	248.50	-1	39,070	0.00%
2022/04/22	26	266.00	24	266.21	267.50	2	39,245	0.01%
2022/04/21	38	275.24	31	277.05	275.00	7	39,660	0.02%
2022/04/20	14	271.68	19	272.82	276.50	-5	39,824	-0.01%
2022/04/19	21	276.52	19	273.05	268.50	2	39,943	0.01%
2022/04/18	21	263.12	28	265.71	272.50	-7	40,018	-0.02%
2022/04/15	33	265.95	26	262.61	265.50	7	40,260	0.02%
2022/04/14	19	287.02	13	282.16	281.50	6	40,341	0.01%
2022/04/13	17	287.00	20	287.60	289.50	-3	40,256	-0.01%
2022/04/12	26	281.92	27	282.26	281.50	-1	40,177	0.00%
2022/04/11	27.8	291.95	21	286.02	281.00	6.8	39,911	0.02%
2022/04/08	26	299.02	34	300.99	301.50	-8	39,727	-0.02%
2022/04/07	32	313.82	14	301.57	296.00	18	39,457	0.05%
2022/04/06	21	307.43	22	312.95	317.00	-1	39,182	0.00%
2022/04/01	10	301.30	17	304.15	312.00	-7	39,128	-0.02%
2022/03/31	12.1	311.86	14	307.75	305.50	-1.9	39,374	0.00%
2022/03/30	28.1	321.64	20	320.13	312.50	8.1	39,541	0.02%
2022/03/29	36	317.08	25.2	319.47	322.50	10.8	39,675	0.03%
2022/03/28	17	295.18	33	301.58	311.00	-16	40,065	-0.04%
2022/03/25	15	293.80	25.1	294.29	296.00	-10.1	40,418	-0.02%
2022/03/24	24	285.88	20	287.35	287.50	4	40,965	0.01%
2022/03/23	29	290.22	22.1	292.90	284.00	7	42,365	0.02%
2022/03/22	20	284.28	13	284.00	282.00	7	42,972	0.02%
2022/03/21	8	276.81	20	278.73	274.50	-12	43,100	-0.03%
2022/03/18	19	273.45	10	271.75	273.00	9	43,130	0.02%
2022/03/17	33	271.98	33	270.94	275.00	0	42,942	0.00%
2022/03/16	32.5	262.52	31.6	260.76	255.00	0.9	42,428	0.00%
2022/03/15	14	271.72	4	272.38	260.50	10	42,269	0.02%
2022/03/14	18	290.72	24	289.50	286.00	-6	42,126	-0.01%
2022/03/11	20	281.30	29	281.84	287.00	-9	41,766	-0.02%
2022/03/10	37.1	284.13	38	286.45	281.00	-0.9	41,630	0.00%
2022/03/09	41.8	284.45	38	288.18	275.00	3.8	41,146	0.01%
2022/03/08	52.3	287.91	34	286.24	273.50	18.3	40,380	0.05%
2022/03/07	24.1	285.79	17.1	283.43	287.50	7	39,594	0.02%
2022/03/04	22.1	298.77	34.1	296.57	288.00	-12	39,069	-0.03%
2022/03/03	41.1	316.41	32	317.44	312.00	9.1	38,732	0.02%
2022/03/02	30	298.83	26	305.06	307.00	4	37,914	0.01%
2022/03/01	27.1	283.27	19.2	287.94	299.50	7.9	37,091	0.02%
2022/02/25	14	264.18	38	267.44	272.50	-24	36,252	-0.07%
2022/02/24	31	245.84	32.1	247.18	248.00	-1.1	35,583	0.00%
2022/02/23	19	246.98	36	245.32	245.00	-17	34,753	-0.05%
2022/02/22	27	238.81	24	236.00	233.50	3	33,923	0.01%
2022/02/21	11	234.86	18	237.03	239.00	-7	33,503	-0.02%
2022/02/18	23	235.78	17	233.00	238.50	6	33,774	0.02%
2022/02/17	31	238.91	21	234.90	233.00	10	33,898	0.03%
2022/02/16	17	242.82	42.1	246.34	243.00	-25.1	33,682	-0.07%
2022/02/15	18	235.44	24	238.40	232.00	-6	33,336	-0.02%
2022/02/14	48	233.16	19	232.53	231.00	29	33,092	0.09%
2022/02/11	28	240.86	44	243.77	244.00	-16	33,159	-0.05%
2022/02/10	26	237.90	25.1	240.39	234.00	1	32,875	0.00%
2022/02/09	29	233.26	32	235.89	236.50	-3	32,706	-0.01%
2022/02/08	11	215.18	23	220.96	224.00	-12	32,424	-0.04%
2022/02/07	11	204.18	2	201.75	209.50	9	32,386	0.03%
2022/01/26	11	205.82	12	204.75	199.50	-1	32,810	0.00%
2022/01/25	13	209.73	10	210.00	205.50	3	33,233	0.01%
2022/01/24	18	212.47	18	212.92	213.50	0	33,695	0.00%
2022/01/21	19	215.34	20	215.63	216.00	-1	34,692	0.00%
2022/01/20	6	215.75	11	216.82	219.00	-5	35,430	-0.01%
2022/01/19	6	211.00	17	212.47	215.00	-11	36,018	-0.03%
2022/01/18	30	214.38	18	215.28	209.00	12	36,701	0.03%
2022/01/17	20	211.10	16	212.75	214.50	4	37,392	0.01%
2022/01/14	14	204.79	19	208.08	213.00	-5	37,851	-0.01%
2022/01/13	8	198.63	3	197.17	200.50	5	38,128	0.01%
2022/01/12	7	201.21	4	199.38	200.50	3	38,678	0.01%
2022/01/11	19	201.71	9	199.83	199.00	10	39,898	0.03%
2022/01/10	15	207.90	32.1	209.09	207.00	-17.1	40,656	-0.04%
2022/01/07	23	208.54	14	209.39	199.00	9	41,496	0.02%
2022/01/06	13	210.08	8	211.44	211.00	5	41,693	0.01%
2022/01/05	10	220.65	8	220.56	218.50	2	42,783	0.00%
2022/01/04	19	225.87	13	224.46	221.00	6	44,346	0.01%
2022/01/03	6	231.42	2	226.25	226.00	4	44,732	0.01%
2021/12/30	6	235.58	4	235.38	239.00	2	44,982	0.00%
2021/12/29	14	238.25	7	237.93	238.00	7	44,942	0.02%
2021/12/28	6	238.42	11	242.14	245.50	-5	45,334	-0.01%
2021/12/27	40	246.84	27	245.31	238.50	13	45,452	0.03%
2021/12/24	11	246.09	21	247.79	249.00	-10	45,182	-0.02%
2021/12/23	25	246.90	19	245.63	243.00	6	45,107	0.01%
2021/12/22	66	242.46	30	242.52	243.00	36	44,945	0.08%
2021/12/21	20	229.25	35	232.85	238.50	-15	44,416	-0.03%
2021/12/20	28	228.77	26	223.67	217.00	2	43,896	0.00%
2021/12/17	44	222.40	35.6	223.11	225.50	8.4	43,928	0.02%
2021/12/16	15	208.47	17.1	212.56	217.50	-2.1	42,868	0.00%
2021/12/15	8	190.19	45.1	194.80	198.00	-37.1	42,239	-0.09%
2021/12/14	26	184.04	4	181.25	180.00	22	42,330	0.05%
2021/12/13	4	193.25	11.2	191.78	194.00	-7.2	43,128	-0.02%
2021/12/10	4	187.50	8	188.94	187.50	-4	43,465	-0.01%
2021/12/09	24	193.25	11	191.45	188.50	13	44,281	0.03%
2021/12/08	0	0.00	37	188.81	194.50	-37	44,790	-0.08%
2021/12/07	24	177.15	29	179.05	177.00	-5	44,992	-0.01%
2021/12/06	16	180.00	10	180.00	178.50	6	45,320	0.01%
2021/12/03	11	189.95	8	189.44	190.00	3	45,555	0.01%
2021/12/02	16	187.16	6	186.00	184.50	10	45,714	0.02%
2021/12/01	8	182.94	7	186.57	187.00	1	45,984	0.00%
2021/11/30	21	187.79	9	186.22	186.00	12	46,512	0.03%
2021/11/29	26	177.98	19	180.92	183.00	7	47,677	0.01%
2021/11/26	13	177.46	15	178.83	182.00	-2	48,042	0.00%
2021/11/25	7	178.21	11	180.14	176.50	-4	47,917	-0.01%
2021/11/24	6	180.92	8	180.94	179.00	-2	47,883	0.00%
2021/11/23	4	181.88	33	183.42	184.50	-29	48,613	-0.06%
2021/11/22	5	187.80	60	187.97	190.00	-55	48,686	-0.11%
2021/11/19	10	193.25	39.1	196.20	190.50	-29.1	48,565	-0.06%
2021/11/18	28	200.38	33.1	196.39	196.00	-5.1	48,409	-0.01%
2021/11/17	23	201.11	24	202.46	206.00	-1	48,307	0.00%
2021/11/16	26	202.21	11	200.86	193.50	15	47,897	0.03%
2021/11/15	28.2	196.99	18	196.83	198.50	10.2	47,378	0.02%
2021/11/12	53	198.42	71	194.93	189.00	-18	47,110	-0.04%
2021/11/11	11	191.55	24.1	190.09	191.00	-13.1	46,520	-0.03%
2021/11/10	25	192.62	8	189.63	194.00	17	46,153	0.04%
2021/11/09	23.1	184.67	12	185.50	181.00	11.1	45,662	0.02%
2021/11/08	43	190.63	11	180.73	181.00	32	45,141	0.07%
2021/11/05	11	189.00	42	189.78	197.00	-31	44,724	-0.07%
2021/11/04	33	195.12	86	192.45	190.50	-53	44,059	-0.12%
2021/11/03	28	195.95	19.1	196.35	193.50	8.9	43,471	0.02%
2021/11/02	61.1	209.07	55.1	204.97	205.50	6	43,072	0.01%
2021/11/01	26.1	211.87	20.6	212.35	210.00	5.5	42,405	0.01%
2021/10/29	32	206.72	38.3	205.88	201.00	-6.3	41,622	-0.02%
2021/10/28	21	185.88	22	195.02	196.50	-1	40,311	0.00%
2021/10/27	32	172.64	35.8	174.69	179.00	-3.8	39,421	-0.01%
2021/10/26	23	173.09	23.2	171.31	163.00	-0.2	38,611	0.00%
2021/10/25	33.1	170.54	30	171.77	176.00	3.1	37,727	0.01%
2021/10/22	38	160.87	53.7	160.98	166.50	-15.7	36,525	-0.04%
2021/10/21	20	153.90	30	154.08	151.50	-10	35,522	-0.03%
2021/10/20	53	150.22	27	150.87	153.50	26	34,614	0.08%
2021/10/19	40	148.58	46.9	149.97	147.50	-6.9	33,683	-0.02%
2021/10/18	21	141.07	13	142.12	141.00	8	32,110	0.02%
2021/10/15	16	135.00	46	136.83	143.00	-30	31,001	-0.10%
2021/10/14	19	131.79	18	132.50	130.00	1	29,551	0.00%
2021/10/13	35	134.66	45	134.00	131.50	-10	28,779	-0.03%
2021/10/12	47	130.37	29	130.41	133.00	18	27,418	0.07%
2021/10/08	21	122.17	36.6	127.63	130.00	-15.6	25,623	-0.06%
2021/10/07	7	114.71	33.2	116.31	118.50	-26.2	25,160	-0.10%
2021/10/06	16.1	110.15	15	109.47	108.00	1.1	25,003	0.00%
2021/10/05	34	107.56	32	109.91	112.00	2	25,354	0.01%
2021/10/04	22	111.00	22	111.20	109.00	0	25,273	0.00%
2021/10/01	15	109.00	26	108.71	107.50	-11	25,585	-0.04%
2021/09/30	31	115.90	34	115.03	115.00	-3	25,583	-0.01%
2021/09/29	219.8	116.58	12	116.04	115.00	207.8	25,693	0.81%	大買/鉅額交易
2021/09/28	21	117.67	32.5	118.49	120.50	-11.5	25,254	-0.05%
2021/09/27	39	118.41	16	116.53	114.50	23	24,602	0.09%
2021/09/24	57	119.26	45.2	118.79	118.00	11.8	24,250	0.05%
2021/09/23	32	113.06	31.3	114.30	115.50	0.7	23,388	0.00%
2021/09/22	26	108.00	37	109.28	106.00	-11	23,034	-0.05%
2021/09/17	45	112.79	28	113.57	114.00	17	22,693	0.07%
2021/09/16	43	115.19	23	115.30	112.50	20	22,132	0.09%
2021/09/15	43	111.81	22	111.86	111.50	21	21,085	0.10%
2021/09/14	62	111.03	46	112.21	115.00	16	20,608	0.08%
2021/09/13	56	111.75	33	110.97	109.00	23	19,661	0.12%
2021/09/10	24	102.46	56	106.54	110.50	-32	18,802	-0.17%
2021/09/09	12	100.02	17.1	100.61	100.50	-5.1	18,216	-0.03%
2021/09/08	485	95.53	7	97.04	93.40	478	17,894	2.67%	大買/鉅額交易
2021/09/07	44.1	101.11	23	101.65	98.30	21.1	17,543	0.12%
2021/09/06	20.2	112.01	80	111.43	109.00	-59.8	17,535	-0.34%
2021/09/03	57	110.85	44	110.69	110.00	13	17,809	0.07%
2021/09/02	104	110.82	37	111.30	109.00	67	17,265	0.39%	大買/
2021/09/01	36	106.47	38	106.84	109.00	-2	15,914	-0.01%
2021/08/31	16	99.36	5	99.38	99.20	11	15,298	0.07%
2021/08/30	8	104.06	8	103.88	103.00	0	15,046	0.00%
2021/08/27	24	106.08	19	107.82	103.50	5	15,000	0.03%
2021/08/26	0	0.00	25	102.93	104.00	-25	14,197	-0.18%
2021/08/25	3	94.97	3	95.77	94.80	0	14,015	0.00%
2021/08/24	13	96.26	12	95.87	94.30	1	14,283	0.01%
2021/08/23	6	95.27	1	94.20	94.40	5	14,264	0.04%
2021/08/20	6	89.90	6	89.57	90.90	0	14,185	0.00%
2021/08/19	0.2	87.10	0	0.00	86.20	0.2	14,118	0.00%
2021/08/18	4	86.43	9	88.07	89.80	-5	14,353	-0.03%
2021/08/17	0	0.00	4	87.15	86.70	-4	14,560	-0.03%
2021/08/16	9	91.89	36	91.59	92.40	-27	14,540	-0.19%
2021/08/13	2	91.50	7	93.16	92.10	-5	14,543	-0.03%
2021/08/12	4.2	96.66	28	96.10	95.40	-23.8	14,571	-0.16%
2021/08/11	3	97.30	6	98.62	97.10	-3	14,663	-0.02%
2021/08/10	13	99.45	25	97.94	97.30	-12	14,664	-0.08%
2021/08/09	84	100.20	13	98.54	98.80	71	14,657	0.48%
2021/08/06	39	99.27	14	99.39	99.30	25	14,668	0.17%
2021/08/05	4	105.38	43.6	107.44	106.00	-39.6	14,479	-0.27%
2021/08/04	21.6	111.06	18	109.36	108.50	3.6	14,651	0.02%
2021/08/03	13	112.35	48	109.77	114.50	-35	14,710	-0.24%
2021/08/02	15	113.27	46	111.10	112.00	-31	14,752	-0.21%
2021/07/30	18	111.81	12	113.00	112.50	6	14,891	0.04%
2021/07/29	5	106.70	6	107.92	108.00	-1	14,903	-0.01%
2021/07/28	12	108.50	0	0.00	105.00	12	15,093	0.08%
2021/07/27	4	119.50	1	120.00	116.50	3	15,783	0.02%
2021/07/26	45	118.28	4	120.50	121.50	41	16,255	0.25%
2021/07/23	4.3	112.40	3	114.50	112.50	1.3	17,371	0.01%
2021/07/22	12	119.63	30	114.15	118.50	-18	18,178	-0.10%
2021/07/21	6.3	108.63	43	109.26	110.00	-36.7	18,336	-0.20%
2021/07/20	33.7	115.06	2	111.25	111.50	31.7	18,661	0.17%
2021/07/19	51	111.74	21	114.90	118.00	30	18,678	0.16%
2021/07/16	7	111.64	1	107.50	109.00	6	18,767	0.03%
2021/07/15	59	108.33	4.3	107.88	109.00	54.7	18,898	0.29%
2021/07/14	6	111.50	10.2	110.55	114.00	-4.2	18,999	-0.02%
2021/07/13	50	114.63	90.2	112.61	111.00	-40.2	18,915	-0.21%
2021/07/12	83.1	109.24	27	112.11	110.50	56.1	18,689	0.30%
2021/07/09	26	103.98	41.6	103.28	106.50	-15.6	18,206	-0.09%
2021/07/08	49.5	95.01	56.3	94.91	97.10	-6.8	18,020	-0.04%
2021/07/07	24.2	91.56	42.2	89.92	91.80	-18	17,495	-0.10%
2021/07/06	38.3	84.54	27	84.81	83.50	11.3	17,327	0.07%
2021/07/05	2	79.35	16	83.53	85.40	-14	17,067	-0.08%
2021/07/02	0	0.00	8	76.81	77.70	-8	16,992	-0.05%
2021/07/01	3	75.77	5	74.26	74.00	-2	17,167	-0.01%
2021/06/30	2	75.90	3	75.83	76.10	-1	17,153	-0.01%
2021/06/29	23	77.61	17	77.26	75.50	6	17,130	0.04%
2021/06/28	0	0.00	1	76.20	76.30	-1	16,934	-0.01%
2021/06/25	4	76.38	28	77.28	75.60	-24	16,899	-0.14%
2021/06/24	2	76.45	4	77.03	76.70	-2	16,852	-0.01%
2021/06/23	8	76.27	2	76.50	76.70	6	16,816	0.04%
2021/06/22	3	75.47	5	75.14	74.80	-2	16,677	-0.01%
2021/06/21	6	75.50	7	76.13	75.20	-1	16,606	-0.01%
2021/06/18	8	77.15	60	77.25	76.30	-52	16,489	-0.32%
2021/06/17	6	76.35	2	77.60	77.60	4	16,286	0.02%
2021/06/16	29	76.18	6	75.55	75.10	23	16,105	0.14%
2021/06/15	37	76.95	45	76.82	78.10	-8	15,932	-0.05%
2021/06/11	13	77.92	53.3	77.81	78.10	-40.3	15,368	-0.26%
2021/06/10	3	70.97	3	72.33	71.00	0	14,589	0.00%
2021/06/09	6	71.18	3	70.37	69.80	3	14,417	0.02%
2021/06/08	4	71.23	3	71.23	71.40	1	14,302	0.01%
2021/06/07	1	69.40	7	70.33	71.10	-6	14,221	-0.04%
2021/06/04	6	70.78	1	70.90	69.10	5	14,091	0.04%
2021/06/03	0	0.00	33	70.98	70.80	-33	13,914	-0.24%
2021/06/02	11	69.40	12	68.43	69.00	-1	13,719	-0.01%
2021/06/01	32	69.68	15	69.47	69.40	17	13,598	0.13%
2021/05/31	41	68.77	2	68.45	68.40	39	13,283	0.29%
2021/05/28	5	67.14	6	67.00	67.50	-1	13,129	-0.01%
2021/05/27	5	66.24	3	66.23	65.60	2	13,009	0.02%
2021/05/26	45	66.42	40	65.67	66.30	5	12,918	0.04%
2021/05/25	25	66.46	11	66.04	67.50	14	12,631	0.11%
2021/05/24	0	0.00	8	60.24	61.40	-8	12,312	-0.06%
2021/05/21	2	61.00	3	60.07	59.80	-1	12,295	-0.01%
2021/05/20	17	58.86	10	59.70	58.80	7	12,298	0.06%
2021/05/19	9	58.69	1	59.50	58.20	8	12,244	0.07%
2021/05/18	3	57.03	2	56.10	58.50	1	12,109	0.01%
2021/05/17	2	55.00	0	0.00	53.20	2	12,039	0.02%
2021/05/14	7	57.93	0	0.00	57.60	7	11,963	0.06%
2021/05/13	5	61.76	2	59.60	59.50	3	11,838	0.03%
2021/05/12	6	61.20	12	63.64	59.40	-6	11,728	-0.05%
2021/05/11	15	65.03	32	63.74	63.30	-17	11,444	-0.15%
2021/05/10	8	67.42	10	66.87	66.90	-2	11,262	-0.02%
2021/05/07	13	68.30	10	69.11	68.00	3	11,214	0.03%
2021/05/06	5	66.82	12	67.66	67.00	-7	11,047	-0.06%
2021/05/05	17	68.51	7	70.27	66.50	10	10,896	0.09%
2021/05/04	48	70.38	19.5	70.70	73.80	28.5	10,606	0.27%
2021/05/03	49	71.06	123	73.78	69.80	-74	10,416	-0.71%	大賣/
2021/04/29	128	72.07	79	73.91	74.50	49	10,415	0.47%	大買/
2021/04/28	17	65.54	45.6	67.07	67.80	-28.6	9,319	-0.31%
2021/04/27	38	61.08	39	61.48	61.70	-1	8,510	-0.01%
2021/04/26	7	60.36	26	61.94	62.60	-19	8,303	-0.23%
2021/04/23	10	58.25	2	58.20	58.80	8	7,967	0.10%
2021/04/22	2	58.60	102	57.75	56.50	-100	8,021	-1.25%	大賣/
2021/04/21	20	59.64	12	58.80	58.70	8	7,949	0.10%
2021/04/20	64	60.75	45.6	58.05	61.00	18.4	7,961	0.23%
2021/04/19	94	60.38	36	59.70	59.00	58	7,977	0.73%
2021/04/16	18	58.67	75	58.97	59.50	-57	7,882	-0.72%
2021/04/15	10	57.14	13	58.08	59.30	-3	7,719	-0.04%
2021/04/14	12	57.48	14	57.76	56.40	-2	7,561	-0.03%
2021/04/13	11	56.34	26	57.87	57.90	-15	7,244	-0.21%
2021/04/12	29	58.00	1	59.60	56.90	28	6,962	0.40%
2021/04/09	15	58.93	7	58.26	57.50	8	6,837	0.12%
2021/04/08	5	56.72	5	57.00	57.20	0	6,536	0.00%
2021/04/07	11	55.43	18	55.92	57.40	-7	6,373	-0.11%
2021/04/06	14	53.57	6	53.63	53.40	8	6,225	0.13%
2021/04/01	38	52.52	20	52.77	53.00	18	6,271	0.29%
2021/03/31	0	0.00	14	52.97	52.10	-14	6,248	-0.22%
2021/03/30	3	51.90	1	52.10	52.40	2	6,224	0.03%
2021/03/29	10	51.85	0	0.00	51.90	10	6,285	0.16%
2021/03/26	1	52.00	6	51.97	52.10	-5	6,383	-0.08%
2021/03/25	2	50.40	0	0.00	50.40	2	6,379	0.03%
2021/03/24	6	51.12	0	0.00	50.70	6	6,395	0.09%
2021/03/23	4	51.63	11	51.10	51.10	-7	6,429	-0.11%
2021/03/22	50	51.54	6	51.37	51.40	44	6,455	0.68%
2021/03/19	2	50.70	0	0.00	51.00	2	6,639	0.03%
2021/03/18	2	52.60	0	0.00	51.90	2	6,650	0.03%
2021/03/17	10	51.60	0	0.00	51.90	10	6,711	0.15%
2021/03/16	1	52.10	11	52.09	51.90	-10	6,770	-0.15%
2021/03/15	0	0.00	1	51.90	51.60	-1	6,891	-0.01%
2021/03/12	2	50.90	3	51.10	51.00	-1	7,027	-0.01%
2021/03/11	2	51.20	1	50.90	51.00	1	7,576	0.01%
2021/03/10	0	0.00	2	50.05	50.10	-2	8,052	-0.02%
2021/03/09	2	49.08	0	0.00	49.50	2	8,093	0.02%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	4	49.85	3	49.93	49.95	1	8,098	0.01%
2021/03/04	2	51.00	0	0.00	50.90	2	8,126	0.02%
2021/03/03	3	51.63	12	51.18	51.90	-9	8,098	-0.11%
2021/03/02	4	53.05	0	0.00	52.10	4	8,061	0.05%
2021/02/26	1	53.50	11	52.63	53.00	-10	8,057	-0.12%
2021/02/25	4	53.70	1	54.70	53.40	3	8,060	0.04%
2021/02/24	3	54.60	48	54.43	53.90	-45	8,146	-0.55%
2021/02/23	3	55.83	1	56.10	55.40	2	8,135	0.02%
2021/02/22	62	56.26	38	56.22	57.30	24	8,151	0.29%
2021/02/19	5	55.38	6	55.02	55.90	-1	8,006	-0.01%
2021/02/18	3	53.90	3	53.77	54.00	0	7,934	0.00%
2021/02/17	2	53.10	12	53.10	53.20	-10	7,932	-0.13%
2021/02/05	8	52.25	0	0.00	51.80	8	7,883	0.10%
2021/02/04	0	0.00	3	53.17	52.20	-3	7,859	-0.04%
2021/02/03	0	0.00	2	53.30	53.30	-2	7,823	-0.03%
2021/02/02	10	52.04	9	52.66	52.90	1	7,771	0.01%
2021/02/01	9	51.37	1	51.70	51.40	8	7,737	0.10%
2021/01/29	15	54.46	37	53.69	52.20	-22	7,685	-0.29%
2021/01/28	23	53.47	21	53.78	53.40	2	7,537	0.03%
2021/01/27	24	52.95	25	52.78	52.50	-1	7,391	-0.01%
2021/01/26	15	52.19	20	52.27	51.10	-5	7,215	-0.07%
2021/01/25	55	56.70	34	55.11	54.10	21	7,011	0.30%
2021/01/22	5	56.46	62	57.11	57.90	-57	6,417	-0.89%
2021/01/21	17	52.91	3	53.50	52.70	14	5,889	0.24%
2021/01/20	1	51.90	11	51.66	51.00	-10	5,790	-0.17%
2021/01/19	1	53.80	1	53.80	53.00	0	5,727	0.00%
2021/01/18	6	52.00	0	0.00	52.40	6	5,755	0.10%
2021/01/15	24	54.76	13.9	53.83	53.40	10.1	5,758	0.18%
2021/01/14	26	53.83	6	53.85	54.00	20	5,626	0.36%
2021/01/13	12	53.83	32	53.47	54.00	-20	5,539	-0.36%
2021/01/12	2	52.05	31	52.49	52.00	-29	5,405	-0.54%
2021/01/11	6	49.86	13	50.80	51.60	-7	5,245	-0.13%
2021/01/08	13	49.80	4	48.84	48.75	9	5,169	0.17%
2021/01/07	1	49.70	0	0.00	49.75	1	5,113	0.02%
2021/01/06	16	49.65	78	50.96	49.30	-62	5,073	-1.22%
2021/01/05	50	52.40	14	52.00	51.50	36	4,950	0.73%
2021/01/04	4	50.45	36	51.82	52.20	-32	4,891	-0.65%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	2	51.95	2	51.85	51.50	0	4,777	0.00%
2020/12/29	7	52.27	5.4	52.14	51.90	1.6	4,740	0.03%
2020/12/28	17	50.35	11	51.04	51.80	6	4,581	0.13%
2020/12/25	10	51.00	51	50.90	50.70	-41	4,467	-0.92%
2020/12/24	7	51.36	12.2	51.20	51.00	-5.2	4,432	-0.12%
2020/12/23	59	51.19	18	51.16	51.20	41	4,403	0.93%
2020/12/22	4	50.85	2	50.40	49.65	2	4,331	0.05%
2020/12/21	0	0.00	31	49.97	49.20	-31	4,222	-0.73%
2020/12/18	14	50.43	7	50.12	49.95	7	4,176	0.17%
2020/12/17	6	49.81	6	50.13	49.80	0	4,147	0.00%
2020/12/16	2	50.60	59	50.67	50.50	-57	4,107	-1.39%
2020/12/15	26	51.65	8	52.23	50.40	18	4,083	0.44%
2020/12/14	2	50.40	6	50.50	50.50	-4	3,880	-0.10%
2020/12/11	7	50.69	9	51.58	49.50	-2	3,852	-0.05%
2020/12/10	38	51.13	4	50.65	50.70	34	3,835	0.89%
2020/12/09	3	51.57	6	51.62	51.70	-3	3,743	-0.08%
2020/12/08	28	53.52	39	53.39	52.70	-11	3,599	-0.31%
2020/12/07	43	55.40	53.7	54.92	55.40	-10.7	3,438	-0.31%
2020/12/04	106	51.96	22.3	52.59	53.40	83.7	2,870	2.92%	大買/
2020/12/03	5	48.75	2	49.45	48.55	3	2,374	0.13%
2020/12/02	1	48.80	18	48.82	48.50	-17	2,332	-0.73%
2020/12/01	16	47.97	0	0.00	48.00	16	2,300	0.70%
2020/11/30	1	48.40	1	47.60	47.95	0	2,292	0.00%
2020/11/27	1	47.00	4	47.10	47.05	-3	2,241	-0.13%
2020/11/26	3	46.42	2	46.70	46.60	1	2,249	0.04%
2020/11/23	0	0.00	12	47.70	47.65	-12	2,171	-0.55%
2020/11/20	0	0.00	6	45.78	46.05	-6	2,028	-0.30%
2020/11/19	6	45.57	2	45.10	45.35	4	1,985	0.20%
2020/11/18	2	45.68	3	45.57	45.50	-1	1,872	-0.05%
2020/11/17	2	45.40	8	45.24	45.35	-6	1,872	-0.32%
2020/11/16	1	45.10	0	0.00	45.15	1	1,890	0.05%
2020/11/13	7	44.29	0	0.00	44.35	7	1,879	0.37%
2020/11/12	0	0.00	11	43.91	43.80	-11	1,883	-0.58%
2020/11/11	1	43.80	1	43.65	43.70	0	1,877	0.00%
2020/11/10	2	44.03	0	0.00	43.85	2	1,890	0.11%
2020/11/09	1	43.60	3	43.45	43.60	-2	1,877	-0.11%
2020/11/06	1	42.65	2	42.58	42.50	-1	1,872	-0.05%
2020/11/05	2	42.20	5	41.69	42.30	-3	1,880	-0.16%
2020/11/04	5	41.55	0	0.00	41.75	5	1,924	0.26%
2020/11/03	1	41.40	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.70	3	41.27	40.80	-2	2,007	-0.10%
2020/10/30	2	42.00	0.3	41.80	41.65	1.7	2,050	0.08%
2020/10/29	1	41.85	0	0.00	42.00	1	2,087	0.05%
2020/10/26	7	43.74	5	43.66	43.35	2	2,166	0.09%
2020/10/23	3	43.33	4	43.93	44.10	-1	2,143	-0.05%
2020/10/22	1	43.50	0	0.00	43.00	1	2,260	0.04%
2020/10/21	17	43.54	16	43.08	43.05	1	2,425	0.04%
2020/10/20	9	44.07	3	43.67	43.05	6	2,688	0.22%
2020/10/19	2	42.48	1	43.95	44.15	1	2,701	0.04%
2020/10/16	3	42.43	1	42.80	42.25	2	2,745	0.07%
2020/10/14	0	0.00	1	43.30	43.35	-1	2,935	-0.03%
2020/10/08	0	0.00	1	44.10	44.20	-1	3,078	-0.03%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/10/05	1	44.05	0	0.00	44.05	1	3,272	0.03%
2020/09/30	0	0.00	3	43.75	43.85	-3	3,455	-0.09%
2020/09/29	1	44.80	1	43.30	43.35	0	3,702	0.00%
2020/09/28	0	0.00	1	44.05	44.05	-1	3,909	-0.03%
2020/09/25	3	42.13	4	41.55	42.00	-1	4,182	-0.02%
2020/09/24	4	43.65	0	0.00	43.00	4	4,699	0.09%
2020/09/23	0	0.00	1	44.80	44.65	-1	5,018	-0.02%
2020/09/22	0	0.00	2	44.60	44.30	-2	5,186	-0.04%
2020/09/18	0	0.00	1	45.60	45.65	-1	5,792	-0.02%
2020/09/16	0	0.00	1	45.50	45.05	-1	6,332	-0.02%
2020/09/15	0	0.00	4	45.29	45.40	-4	6,368	-0.06%
2020/09/14	0	0.00	1	43.70	44.00	-1	6,492	-0.02%
2020/09/10	1	43.50	0	0.00	43.35	1	6,535	0.02%
2020/09/07	1	44.60	0	0.00	43.55	1	6,638	0.02%
2020/09/04	3	43.70	0	0.00	43.95	3	6,670	0.04%
2020/09/03	1	45.10	0	0.00	44.40	1	6,680	0.01%
2020/09/02	10	45.28	10	44.75	45.10	0	6,696	0.00%
2020/09/01	5	44.51	11	44.50	44.95	-6	6,706	-0.09%
2020/08/25	4	44.35	1	44.50	44.40	3	6,849	0.04%
2020/08/24	1	43.50	0	43.40	43.40	1	6,875	0.01%
2020/08/21	2	43.53	3	43.05	43.50	-1	6,903	-0.01%
2020/08/20	5	41.74	0	0.00	42.40	5	6,915	0.07%
2020/08/19	1	45.30	0	0.00	45.20	1	6,871	0.01%
2020/08/17	2	47.05	0	0.00	47.00	2	6,914	0.03%
2020/08/13	1	46.40	0	0.00	46.25	1	6,979	0.01%
2020/08/12	8	46.63	10	46.49	46.60	-2	6,993	-0.03%
2020/08/11	6	47.75	0	0.00	47.30	6	6,969	0.09%
2020/08/10	7	47.14	0	0.00	47.25	7	6,966	0.10%
2020/08/07	1	48.20	5	48.35	48.45	-4	6,937	-0.06%
2020/08/06	16	47.74	1	48.65	47.70	15	6,923	0.22%
2020/08/05	0	0.00	10	48.65	48.60	-10	6,887	-0.15%
2020/08/04	7	47.47	0	0.00	47.80	7	6,835	0.10%
2020/08/03	2	46.95	5	46.90	47.10	-3	6,806	-0.04%
2020/07/31	15	46.81	0	0.00	47.05	15	6,820	0.22%
2020/07/30	0	0.00	6	47.66	47.80	-6	6,752	-0.09%
2020/07/29	10.1	46.65	0	0.00	46.95	10.1	6,725	0.15%
2020/07/28	18	47.09	7	46.90	46.20	11	6,658	0.17%
2020/07/27	17	49.59	1	50.20	49.15	16	6,524	0.25%
2020/07/24	33	52.74	6	54.10	52.10	27	6,354	0.42%
2020/07/23	0	0.00	2	52.35	52.90	-2	6,085	-0.03%
2020/07/21	2	52.75	18	52.07	53.00	-16	6,100	-0.26%
2020/07/20	2	50.10	2	49.60	50.80	0	6,105	0.00%
2020/07/17	12	50.45	1	48.90	48.95	11	6,066	0.18%
2020/07/16	1	50.40	3	50.10	50.10	-2	6,051	-0.03%
2020/07/15	6	51.17	0	0.00	50.10	6	6,025	0.10%
2020/07/14	0	0.00	3	51.30	51.00	-3	6,004	-0.05%
2020/07/13	5	50.50	6	51.12	51.60	-1	5,971	-0.02%
2020/07/10	21	50.70	7	50.97	50.80	14	5,933	0.24%
2020/07/09	21	54.13	2	52.55	52.60	19	5,837	0.33%
2020/07/08	6	52.67	8	53.88	54.00	-2	5,663	-0.04%
2020/07/07	3	52.23	13	51.97	51.50	-10	5,429	-0.18%
2020/07/06	13	54.31	44	54.56	54.00	-31	5,261	-0.59%
2020/07/03	38	53.52	41	53.93	52.80	-3	5,033	-0.06%
2020/07/02	12	48.34	12	50.49	51.30	0	4,544	0.00%
2020/07/01	1	46.60	29	47.47	47.75	-28	4,233	-0.66%
2020/06/30	20	47.09	69	47.65	46.40	-49	4,065	-1.21%
2020/06/29	43	45.84	30	46.79	46.50	13	3,795	0.34%
2020/06/24	24	45.16	31	45.44	44.80	-7	3,484	-0.20%
2020/06/23	10	42.91	8	43.06	43.35	2	3,083	0.06%
2020/06/22	4	42.39	0	0.00	42.70	4	2,987	0.13%
2020/06/19	5	42.24	0	0.00	41.00	5	2,984	0.17%
2020/06/16	10	42.02	5	41.80	41.90	5	2,819	0.18%
2020/06/12	10	41.00	0	0.00	41.65	10	2,889	0.35%
2020/06/10	1	44.50	2	44.35	44.20	-1	2,951	-0.03%
2020/06/08	34	45.07	0	0.00	44.90	34	3,017	1.13%
2020/06/05	0	0.00	6.1	44.84	44.90	-6.1	2,992	-0.20%
2020/06/04	0	0.00	6	45.37	45.00	-6	3,007	-0.20%
2020/06/03	2	45.00	1	45.00	45.05	1	3,010	0.03%
2020/06/02	1	45.00	1	44.40	44.40	0	2,974	0.00%
2020/06/01	10	44.72	16	45.08	45.10	-6	2,948	-0.20%
2020/05/29	13	43.63	2	44.08	43.60	11	2,905	0.38%
2020/05/27	10	43.50	13	43.83	43.85	-3	2,902	-0.10%
2020/05/26	13	43.64	0	0.00	43.20	13	2,910	0.45%
2020/05/22	0	0.00	7	44.52	43.60	-7	2,934	-0.24%
2020/05/21	8	43.84	4	43.78	43.95	4	2,875	0.14%
2020/05/20	0	0.00	10	42.65	42.30	-10	2,828	-0.35%
2020/05/19	11	41.55	0	0.00	41.95	11	2,832	0.39%
2020/05/18	1	41.45	2	41.15	40.50	-1	2,819	-0.04%
2020/05/15	2	42.70	2	42.20	41.35	0	2,838	0.00%
2020/05/14	1	42.65	2	42.15	42.10	-1	2,851	-0.04%
2020/05/13	4	42.40	2	42.88	43.70	2	2,869	0.07%
2020/05/12	1	43.05	0	0.00	42.40	1	2,915	0.03%
2020/05/11	1	43.35	5	43.35	43.35	-4	2,927	-0.14%
2020/05/08	22	43.32	1	43.20	43.05	21	2,945	0.71%
2020/05/07	2	43.60	30	43.56	43.55	-28	2,940	-0.95%
2020/05/06	1	42.90	2	42.83	42.60	-1	2,932	-0.03%
2020/05/05	7	42.92	0	0.00	42.80	7	2,964	0.24%
2020/05/04	8	42.60	0	0.00	42.60	8	2,988	0.27%
2020/04/30	18	43.30	24	43.44	43.35	-6	3,014	-0.20%
2020/04/29	3	43.10	6	43.03	43.20	-3	3,039	-0.10%
2020/04/28	2	42.90	2	42.95	42.95	0	3,127	0.00%
2020/04/27	1	42.80	1	42.90	42.80	0	3,171	0.00%
2020/04/24	7	42.71	7	42.69	42.55	0	3,160	0.00%
2020/04/23	5	45.00	3	45.53	45.30	2	3,036	0.07%
2020/04/21	2	41.95	1	42.30	41.80	1	2,950	0.03%
2020/04/20	0	0.00	1	42.55	43.00	-1	3,053	-0.03%
2020/04/17	17	42.35	5	42.17	42.05	12	3,103	0.39%
2020/04/16	2	41.38	3	41.82	41.60	-1	3,147	-0.03%
2020/04/15	1	41.15	1	41.50	41.80	0	3,291	0.00%
2020/04/14	15	40.30	15	40.85	41.00	0	3,368	0.00%
2020/04/10	10	39.95	0	0.00	40.05	10	3,518	0.28%
2020/04/09	3	41.32	9	40.56	40.35	-6	3,753	-0.16%
2020/04/08	2	41.05	27	39.79	41.20	-25	3,905	-0.64%
2020/04/07	5	39.03	0	0.00	38.80	5	3,875	0.13%
2020/04/06	1	37.35	5	37.33	37.45	-4	3,842	-0.10%
2020/03/31	2	36.73	1	36.60	36.30	1	3,870	0.03%
2020/03/30	8	36.70	2	35.10	36.70	6	3,875	0.15%
2020/03/27	4	36.49	0	0.00	36.20	4	3,858	0.10%
2020/03/26	0	0.00	1	35.85	36.50	-1	3,829	-0.03%
2020/03/25	1	36.30	2	36.13	36.40	-1	3,837	-0.03%
2020/03/24	6	34.32	0	0.00	34.10	6	3,804	0.16%
2020/03/23	0	0.00	6	30.45	32.15	-6	3,791	-0.16%
2020/03/20	3	32.00	1	31.00	32.05	2	3,796	0.05%
2020/03/19	9	29.50	1	29.60	29.15	8	3,801	0.21%
2020/03/17	11	32.38	5	31.00	32.95	6	3,806	0.16%
2020/03/16	15	34.29	3	33.85	32.70	12	3,763	0.32%
2020/03/13	14	34.55	0	0.00	34.55	14	3,676	0.38%
2020/03/12	6	39.34	4	38.85	38.35	2	3,623	0.06%
2020/03/11	1	43.60	1	43.85	42.35	0	3,576	0.00%
2020/03/05	1	45.70	1	45.85	45.90	0	3,598	0.00%
2020/03/03	0	0.00	8	46.00	45.55	-8	3,623	-0.22%
2020/03/02	1	45.40	2	44.38	45.00	-1	3,613	-0.03%
2020/02/27	8	45.80	3	44.50	44.05	5	3,588	0.14%
2020/02/26	1	45.60	0	0.00	45.60	1	3,576	0.03%
2020/02/25	1	45.70	4	45.71	46.10	-3	3,569	-0.08%
2020/02/21	0	0.00	1	47.60	47.65	-1	3,525	-0.03%
2020/02/20	2	48.70	1	48.15	48.15	1	3,499	0.03%
2020/02/19	1	48.55	0	0.00	48.60	1	3,494	0.03%
2020/02/17	1	48.75	0	0.00	48.45	1	3,503	0.03%
2020/02/14	3	49.50	1	49.50	49.50	2	3,488	0.06%
2020/02/13	1	49.75	0	0.00	50.00	1	3,453	0.03%
2020/02/12	1	49.15	7	48.85	49.25	-6	3,412	-0.18%
2020/02/11	0	48.05	1	48.00	48.05	-1	3,445	-0.03%
2020/02/07	1	47.05	0	0.00	47.15	1	3,447	0.03%
2020/02/06	13	47.77	11	48.66	48.30	2	3,450	0.06%
2020/02/05	5	47.32	0	0.00	47.00	5	3,439	0.15%
2020/02/04	6	47.51	0	0.00	48.00	6	3,428	0.17%
2020/02/03	4	46.45	4	46.26	46.60	0	3,452	0.00%
2020/01/31	20	50.17	0	0.00	49.45	20	3,488	0.57%
2020/01/30	8	52.56	0	0.00	52.10	8	3,523	0.23%
2020/01/20	1	58.20	2	57.90	57.80	-1	3,613	-0.03%
2020/01/17	1	58.80	1	58.80	58.80	0	3,640	0.00%
2020/01/16	10	59.50	3	59.53	59.10	7	3,717	0.19%
2020/01/15	1	59.00	0	0.00	58.90	1	3,685	0.03%
2020/01/14	5	59.36	0	0.00	59.40	5	3,670	0.14%
2020/01/13	6	58.75	7	59.27	59.50	-1	3,550	-0.03%
2020/01/10	3	58.63	5	58.60	58.60	-2	3,536	-0.06%
2020/01/09	2	57.50	9	57.86	58.30	-7	3,463	-0.20%
2020/01/08	3	56.33	0	0.00	55.70	3	3,326	0.09%
2020/01/07	12	56.68	0	0.00	56.10	12	3,239	0.37%
2020/01/06	1	57.90	0	0.00	56.60	1	3,189	0.03%
2020/01/03	8	59.70	28	60.25	59.00	-20	3,236	-0.62%
2020/01/02	0	0.00	14	58.90	59.20	-14	3,036	-0.46%
2019/12/31	6	56.57	0	0.00	56.30	6	2,891	0.21%
2019/12/30	1	56.70	1	57.00	56.60	0	3,005	0.00%
2019/12/27	1	56.70	0	0.00	56.50	1	3,048	0.03%
2019/12/26	1	57.30	13	57.07	56.70	-12	3,070	-0.39%
2019/12/25	3	55.77	1	56.50	56.50	2	3,056	0.07%
2019/12/24	1	55.40	0	0.00	55.20	1	3,088	0.03%
2019/12/20	6	56.72	2	56.85	56.50	4	3,169	0.13%
2019/12/19	1	56.60	13	56.61	56.70	-12	3,245	-0.37%
2019/12/17	3	56.47	4	56.35	56.70	-1	3,756	-0.03%
2019/12/16	1	56.30	0	0.00	56.20	1	4,080	0.02%
2019/12/13	2	55.20	0	0.00	55.10	2	4,112	0.05%
2019/12/12	1	56.50	3	56.10	55.80	-2	4,110	-0.05%
2019/12/11	13	55.26	5	54.92	55.00	8	4,047	0.20%
2019/12/10	0	0.00	6	54.50	54.40	-6	4,054	-0.15%
2019/12/09	0	0.00	1	54.50	54.30	-1	4,101	-0.02%
2019/12/06	2	53.75	0	0.00	53.90	2	4,137	0.05%
2019/12/05	2	53.90	3	54.03	54.20	-1	4,223	-0.02%
2019/12/04	4	52.63	4	52.83	52.70	0	4,295	0.00%
2019/12/03	4	53.28	13	52.76	53.20	-9	4,334	-0.21%
2019/12/02	8	53.63	2	53.60	53.60	6	4,322	0.14%
2019/11/29	1	55.70	0	0.00	55.50	1	4,310	0.02%
2019/11/28	0	0.00	2	56.30	56.00	-2	4,278	-0.05%
2019/11/27	3	56.30	3	56.23	56.10	0	4,348	0.00%
2019/11/25	16	56.02	7	55.96	55.70	9	4,482	0.20%
2019/11/22	17	55.16	6.2	55.15	55.00	10.8	4,476	0.24%
2019/11/21	4	55.30	2	55.10	55.10	2	4,518	0.04%
2019/11/20	2	55.50	2	55.50	55.50	0	4,564	0.00%
2019/11/19	1	55.20	2	55.10	55.10	-1	4,634	-0.02%
2019/11/18	3	55.77	2	55.60	55.20	1	4,737	0.02%
2019/11/15	4	54.78	3	55.23	55.10	1	4,998	0.02%
2019/11/14	13	55.09	11	54.20	54.20	2	5,063	0.04%
2019/11/13	2	55.00	4	55.28	55.40	-2	5,266	-0.04%
2019/11/12	1	54.80	0	0.00	54.90	1	5,298	0.02%
2019/11/11	10	54.21	1	54.10	54.10	9	5,362	0.17%
2019/11/08	19	55.79	3	56.20	55.90	16	5,378	0.30%
2019/11/07	1	57.10	0	0.00	57.40	1	5,381	0.02%
2019/11/06	3	58.47	1	59.20	58.20	2	5,429	0.04%
2019/11/05	1	58.70	4	59.03	58.70	-3	5,471	-0.05%
2019/11/04	1	58.10	1	58.30	58.00	0	5,545	0.00%
2019/11/01	5	57.40	0	0.00	57.40	5	5,587	0.09%
2019/10/31	5	58.32	1	58.80	58.00	4	5,631	0.07%
2019/10/30	4	59.90	3	59.77	59.50	1	5,631	0.02%
2019/10/29	7	59.74	16	59.89	60.00	-9	5,586	-0.16%
2019/10/28	2	59.55	14	60.46	60.60	-12	5,596	-0.21%
2019/10/25	7	58.74	6	58.82	58.50	1	5,523	0.02%
2019/10/24	5	58.64	10	58.51	59.00	-5	5,619	-0.09%
2019/10/23	0	0.00	2	57.00	56.80	-2	5,903	-0.03%
2019/10/22	13	56.95	0	0.00	56.70	13	6,112	0.21%
2019/10/21	1	56.50	1	56.60	56.70	0	6,112	0.00%
2019/10/18	0	0.00	5	56.64	55.60	-5	6,120	-0.08%
2019/10/16	3	55.73	8	55.44	55.20	-5	6,171	-0.08%
2019/10/15	2	55.90	3	55.87	55.70	-1	6,166	-0.02%
2019/10/14	2	55.95	40	56.01	55.80	-38	6,180	-0.61%
2019/10/09	12	55.49	18	55.96	55.20	-6	6,182	-0.10%
2019/10/08	12	58.71	5	58.08	58.10	7	6,080	0.12%
2019/10/07	11	58.78	8	58.78	58.70	3	6,174	0.05%
2019/10/04	18	58.31	16	58.44	58.20	2	6,210	0.03%
2019/10/03	4	57.23	1	57.60	57.50	3	6,118	0.05%
2019/10/02	1	57.80	11	58.50	58.50	-10	6,113	-0.16%
2019/10/01	6	58.05	3	58.40	58.30	3	6,158	0.05%
2019/09/27	0	0.00	5	57.70	57.80	-5	6,240	-0.08%
2019/09/26	1	59.00	1	60.20	59.40	0	6,322	0.00%
2019/09/25	4	59.63	5	59.54	59.60	-1	6,379	-0.02%
2019/09/24	7	59.63	26	59.82	59.20	-19	6,395	-0.30%
2019/09/23	5	61.20	9	61.44	61.30	-4	6,301	-0.06%
2019/09/20	101	63.06	17	62.20	60.80	84	6,224	1.35%	大買/
2019/09/19	5	60.22	27	61.01	61.60	-22	5,795	-0.38%
2019/09/18	6	58.03	12	58.53	57.50	-6	5,619	-0.11%
2019/09/16	1	58.00	4	57.33	57.60	-3	5,640	-0.05%
2019/09/12	10	58.20	0	0.00	58.20	10	5,644	0.18%
2019/09/11	1	58.30	3	58.60	58.70	-2	5,630	-0.04%
2019/09/10	2	58.25	121	58.00	58.00	-119	5,584	-2.13%	大賣/鉅額交易
2019/09/09	13	59.02	3	58.50	58.00	10	5,544	0.18%
2019/09/06	16	58.48	7	58.60	59.00	9	5,454	0.16%
2019/09/05	2	57.50	5	57.86	58.00	-3	5,382	-0.06%
2019/09/03	7	57.23	1	56.50	56.50	6	5,439	0.11%
2019/09/02	3	57.27	2	57.40	57.40	1	5,441	0.02%
2019/08/30	5	56.90	1	58.00	56.80	4	5,419	0.07%
2019/08/29	5	56.38	9	57.01	57.00	-4	5,340	-0.07%
2019/08/28	3	55.43	1	56.10	55.50	2	5,235	0.04%
2019/08/27	3	54.73	1	54.30	54.30	2	5,189	0.04%
2019/08/26	6	54.62	2	54.15	53.90	4	5,174	0.08%
2019/08/23	4	57.13	0	0.00	56.90	4	5,128	0.08%
2019/08/22	1	56.10	7	56.23	56.40	-6	5,109	-0.12%
2019/08/21	11	58.13	7	57.37	57.20	4	5,041	0.08%
2019/08/20	10	58.45	8	59.09	58.10	2	4,947	0.04%
2019/08/19	3	55.30	3	55.87	56.10	0	4,697	0.00%
2019/08/16	3	55.07	3	55.77	54.10	0	4,616	0.00%
2019/08/14	4	53.28	0	0.00	52.40	4	4,405	0.09%
2019/08/13	3	54.20	1	53.40	53.50	2	4,355	0.05%
2019/08/12	1	55.80	0	0.00	55.30	1	4,337	0.02%
2019/08/08	3	54.90	4	55.28	55.70	-1	4,286	-0.02%
2019/08/07	3	54.73	1	54.20	54.00	2	4,232	0.05%
2019/08/06	14	54.56	16	55.31	55.00	-2	4,193	-0.05%
2019/08/05	2	58.45	2	56.80	56.60	0	4,101	0.00%
2019/08/02	3	58.80	4	59.15	59.00	-1	4,055	-0.02%
2019/08/01	5	61.50	1	61.50	61.30	4	4,025	0.10%
2019/07/31	2	61.90	3	61.37	62.90	-1	3,997	-0.03%
2019/07/30	7	61.31	6	63.13	60.40	1	3,974	0.03%
2019/07/29	6	62.35	16	62.62	63.40	-10	3,861	-0.26%
2019/07/26	9.1	62.78	15.2	63.20	63.50	-6.1	3,813	-0.16%
2019/07/25	31	62.17	27	62.04	61.50	4	3,734	0.11%
2019/07/24	11	59.25	6	59.72	60.70	5	3,387	0.15%
2019/07/23	1	55.40	1	55.20	55.20	0	3,258	0.00%
2019/07/22	2	55.10	4	55.80	56.10	-2	3,287	-0.06%
2019/07/19	1	54.00	1	54.10	54.00	0	3,404	0.00%
2019/07/18	5	55.24	0	0.00	53.20	5	3,432	0.15%
2019/07/16	2	55.60	0	0.00	55.40	2	3,466	0.06%
2019/07/12	3	56.07	1	56.40	56.40	2	3,660	0.05%
2019/07/11	15	57.00	7	56.81	56.80	8	3,642	0.22%
2019/07/10	1	55.00	2	55.05	55.30	-1	3,519	-0.03%
2019/07/09	2	53.10	0	0.00	54.00	2	3,451	0.06%
2019/07/08	1	53.00	3	52.60	52.20	-2	3,411	-0.06%
2019/07/05	0	0.00	3	54.70	54.50	-3	3,418	-0.09%
2019/07/04	5	53.42	15	53.51	53.70	-10	3,400	-0.29%
2019/07/03	3	52.00	9	53.01	51.10	-6	3,368	-0.18%
2019/07/02	6	50.95	19	51.86	52.00	-13	3,268	-0.40%
2019/07/01	5	49.84	7	50.24	50.70	-2	3,203	-0.06%
2019/06/27	1	48.50	0	0.00	48.60	1	3,217	0.03%
2019/06/26	11	48.35	1	48.50	48.45	10	3,205	0.31%
2019/06/25	9	50.54	18	50.20	48.35	-9	3,182	-0.28%
2019/06/24	0	0.00	1	49.90	49.75	-1	3,017	-0.03%
2019/06/21	1	49.35	2	48.43	47.35	-1	2,962	-0.03%
2019/06/20	7	48.35	2	48.35	48.40	5	2,927	0.17%
2019/06/19	0	0.00	5	47.20	47.75	-5	2,928	-0.17%
2019/06/18	0	0.00	1	46.50	46.50	-1	2,944	-0.03%
2019/06/17	1	47.45	0	0.00	46.80	1	2,986	0.03%
2019/06/14	1	47.10	0	0.00	46.85	1	3,038	0.03%
2019/06/13	2	47.08	1	47.00	47.05	1	3,039	0.03%
2019/06/11	1	48.55	4	47.81	48.55	-3	3,006	-0.10%
2019/06/10	1	44.85	0	0.00	44.70	1	2,927	0.03%
2019/06/06	1	43.85	3	43.97	43.90	-2	2,902	-0.07%
2019/06/05	0	0.00	1	44.35	44.00	-1	2,917	-0.03%
2019/06/04	0	0.00	3	43.90	43.70	-3	2,933	-0.10%
2019/06/03	0	0.00	2	44.28	44.45	-2	2,948	-0.07%
2019/05/31	3	44.35	1	44.65	43.90	2	2,969	0.07%
2019/05/30	1	43.60	0	0.00	44.20	1	2,979	0.03%
2019/05/29	4	43.14	5	43.22	43.50	-1	3,005	-0.03%
2019/05/27	2	41.33	13	41.02	41.25	-11	3,089	-0.36%
2019/05/24	10	42.13	3	41.97	41.75	7	3,106	0.23%
2019/05/23	7	42.84	1	42.90	42.35	6	3,106	0.19%
2019/05/22	3	43.75	0	0.00	44.15	3	3,132	0.10%
2019/05/21	3	42.65	2	43.08	43.15	1	3,483	0.03%
2019/05/20	3	44.70	2	44.05	43.90	1	3,605	0.03%
2019/05/16	1	46.70	28	46.76	45.45	-27	3,627	-0.74%
2019/05/14	11	44.90	0	0.00	45.50	11	3,673	0.30%
2019/05/13	9	45.97	3	46.00	45.85	6	3,687	0.16%
2019/05/10	5	47.12	1	46.80	46.90	4	3,692	0.11%
2019/05/09	1	48.90	0	0.00	46.65	1	3,687	0.03%
2019/05/07	11	49.67	0	0.00	49.60	11	3,653	0.30%
2019/05/06	1	50.30	3	49.80	49.95	-2	3,669	-0.05%
2019/05/03	2	50.30	0	0.00	51.40	2	3,649	0.05%
2019/05/02	10	51.18	0	0.00	50.70	10	3,654	0.27%
2019/04/30	0	0.00	3	51.00	50.90	-3	3,629	-0.08%
2019/04/29	5	51.60	1	51.50	49.55	4	3,696	0.11%
2019/04/26	2	50.13	14	49.84	50.50	-12	3,621	-0.33%
2019/04/25	3	50.20	6.1	50.18	50.60	-3.1	3,583	-0.09%
2019/04/24	6	48.86	2	49.10	48.60	4	3,463	0.12%
2019/04/23	11	47.84	6	47.94	47.85	5	3,476	0.14%
2019/04/22	7	49.64	1	49.40	49.05	6	3,485	0.17%
2019/04/19	1	48.80	4	49.30	49.80	-3	3,458	-0.09%
2019/04/18	1	47.20	9	48.10	47.75	-8	3,312	-0.24%
2019/04/17	0	0.00	11	47.60	47.15	-11	3,229	-0.34%
2019/04/16	0	0.00	17	47.20	47.05	-17	3,235	-0.53%
2019/04/15	0	0.00	2	46.95	47.15	-2	3,240	-0.06%
2019/04/12	2	46.18	6	46.10	45.80	-4	3,260	-0.12%
2019/04/11	14	47.12	1	47.75	46.65	13	3,285	0.40%
2019/04/10	5	47.29	1	47.50	47.40	4	3,284	0.12%
2019/04/09	8	47.09	21	47.24	46.70	-13	3,271	-0.40%
2019/04/08	12	46.00	0	0.00	45.85	12	3,231	0.37%
2019/04/03	6	45.79	5	45.90	45.60	1	3,397	0.03%
2019/04/02	0	0.00	16	45.81	45.80	-16	3,448	-0.46%
2019/04/01	1	44.80	1	44.50	44.45	0	3,397	0.00%
2019/03/29	1	44.20	1	44.10	44.55	0	3,373	0.00%
2019/03/28	4	44.40	1	44.20	44.20	3	3,423	0.09%
2019/03/27	14	44.03	5	43.90	44.00	9	3,437	0.26%
2019/03/26	5	44.60	4	44.15	44.10	1	3,439	0.03%
2019/03/25	4	44.35	0	0.00	44.10	4	3,434	0.12%
2019/03/22	6	45.80	2	46.03	45.80	4	3,436	0.12%
2019/03/21	3	45.60	0	0.00	45.80	3	3,419	0.09%
2019/03/20	2.3	46.83	1	46.25	46.25	1.3	3,405	0.04%
2019/03/19	5	46.13	11	46.13	46.40	-6	3,401	-0.18%
2019/03/18	13	45.19	0	0.00	44.85	13	3,357	0.39%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	6	44.77	1	44.40	44.00	5	3,365	0.15%
2019/03/13	1	44.55	4	44.76	44.65	-3	3,399	-0.09%
2019/03/11	1	43.95	0	0.00	43.75	1	3,458	0.03%
2019/03/07	2	44.00	5	44.25	43.90	-3	3,573	-0.08%
2019/03/06	1	44.10	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	0.00	1	44.85	44.85	-1	3,708	-0.03%
2019/03/04	2	44.90	2	44.90	44.90	0	3,854	0.00%
2019/02/27	2	46.53	0	0.00	45.95	2	3,874	0.05%
2019/02/26	1	49.80	0	0.00	48.00	1	3,834	0.03%
2019/02/25	3	47.50	0	0.00	47.85	3	3,907	0.08%
2019/02/22	2	48.10	2	48.53	48.00	0	3,955	0.00%
2019/02/21	14.1	48.45	1	48.55	48.65	13.1	4,044	0.32%
2019/02/20	23	50.17	11	50.26	48.30	12	4,041	0.30%
2019/02/19	0	0.00	9	47.62	48.85	-9	3,713	-0.24%
2019/02/18	0	0.00	7	44.23	44.45	-7	3,564	-0.20%
2019/02/15	2	43.15	0	0.00	43.30	2	3,522	0.06%
2019/02/14	1	43.65	8	43.78	43.70	-7	3,512	-0.20%
2019/02/13	2	43.18	11	42.96	43.00	-9	3,482	-0.26%
2019/02/12	3	43.45	0	0.00	43.35	3	3,456	0.09%
2019/02/11	1	43.30	2	43.55	43.70	-1	3,445	-0.03%
2019/01/30	1	43.60	0	0.00	43.00	1	3,451	0.03%
2019/01/29	1	43.30	30	43.20	43.35	-29	3,481	-0.83%
2019/01/25	6	44.25	1	44.10	44.10	5	3,574	0.14%
2019/01/23	4	43.83	0	0.00	43.15	4	3,634	0.11%
2019/01/22	1	43.70	1	43.50	43.35	0	3,669	0.00%
2019/01/21	11	43.86	5	44.29	44.50	6	3,757	0.16%
2019/01/17	2	43.18	1	42.25	42.25	1	3,816	0.03%
2019/01/16	3	43.23	0	0.00	43.00	3	3,925	0.08%
2019/01/15	5	43.60	0	0.00	43.20	5	3,927	0.13%
2019/01/14	1	42.10	1	43.00	43.30	0	3,847	0.00%
2019/01/10	1	42.10	0	0.00	41.60	1	3,810	0.03%
2019/01/08	1	40.40	4	41.23	41.10	-3	3,839	-0.08%
2019/01/07	2	40.40	0	0.00	40.10	2	3,844	0.05%
2019/01/04	2	39.35	12	39.28	39.10	-10	3,894	-0.26%
2019/01/02	12	42.47	4	42.95	42.60	8	3,940	0.20%
2018/12/27	2	41.40	5	42.00	41.40	-3	4,015	-0.07%
2018/12/26	5	43.90	5	44.35	41.00	0	4,045	0.00%
2018/12/25	0	0.00	7	42.17	42.25	-7	3,913	-0.18%
2018/12/24	2	39.35	3	40.52	41.20	-1	3,875	-0.03%
2018/12/21	3	39.63	20	39.50	39.10	-17	3,897	-0.44%
2018/12/20	1	39.40	2	39.55	40.30	-1	3,893	-0.03%
2018/12/18	2	40.48	3	40.47	40.30	-1	3,914	-0.03%
2018/12/17	2	40.95	4	41.56	41.45	-2	4,058	-0.05%
2018/12/14	1	40.65	1	41.00	40.45	0	4,155	0.00%
2018/12/12	8	41.25	4	41.61	41.50	4	4,166	0.10%
2018/12/11	0	0.00	2	39.50	40.65	-2	4,169	-0.05%
2018/12/07	1	40.50	1	40.05	39.90	0	4,211	0.00%
2018/12/06	0	0.00	1	39.50	39.50	-1	4,326	-0.02%
2018/12/05	2	40.53	6	40.77	40.85	-4	4,361	-0.09%
2018/12/04	2	42.13	2	42.50	41.80	0	4,542	0.00%
2018/12/03	54	42.37	1	42.40	42.00	53	4,711	1.12%
2018/11/30	5	40.80	0	0.00	40.90	5	4,696	0.11%
2018/11/29	1	41.10	0	0.00	41.00	1	4,804	0.02%
2018/11/28	3	39.67	3	39.85	40.15	0	5,009	0.00%
2018/11/27	1	38.25	6	38.18	39.10	-5	5,358	-0.09%
2018/11/26	1	37.15	0	0.00	37.00	1	5,392	0.02%
2018/11/22	1	37.15	0	0.00	36.10	1	5,414	0.02%
2018/11/21	0	0.00	45	35.63	36.95	-45	5,308	-0.85%
2018/11/20	1	36.15	2	36.20	36.25	-1	5,245	-0.02%
2018/11/19	0	0.00	5	37.25	37.25	-5	5,169	-0.10%
2018/11/16	0	0.00	11	34.17	33.90	-11	5,164	-0.21%
2018/11/14	1	32.65	0	0.00	32.35	1	5,172	0.02%
2018/11/09	1	32.65	2	33.20	33.40	-1	5,285	-0.02%
2018/11/08	1	33.80	0	0.00	33.20	1	5,324	0.02%
2018/11/07	2	32.65	0	0.00	33.40	2	5,364	0.04%
2018/11/06	2	32.00	0	0.00	32.00	2	5,405	0.04%
2018/11/02	45	34.46	2	34.00	33.75	43	5,406	0.80%
2018/11/01	3	33.10	0	0.00	32.80	3	5,375	0.06%
2018/10/31	1	32.10	1	31.95	32.00	0	5,331	0.00%
2018/10/30	0	0.00	2	29.55	30.40	-2	5,274	-0.04%
2018/10/29	8	30.05	1	30.20	29.60	7	5,226	0.13%
2018/10/26	9	30.56	0	0.00	29.80	9	5,098	0.18%
2018/10/25	11	32.45	3	32.57	32.40	8	5,023	0.16%
2018/10/24	7	36.53	1	37.25	36.00	6	5,014	0.12%
2018/10/23	2	38.70	2	39.20	39.00	0	4,968	0.00%
2018/10/22	1	41.20	1	41.30	41.10	0	4,950	0.00%
2018/10/19	2	39.95	1	40.00	40.80	1	4,962	0.02%
2018/10/15	1	39.15	4	40.75	40.65	-3	5,011	-0.06%
2018/10/12	0	0.00	3	39.25	39.60	-3	5,006	-0.06%
2018/10/11	1	38.70	2	38.80	38.70	-1	4,972	-0.02%
2018/10/09	14	43.61	10	45.16	43.00	4	4,970	0.08%
2018/10/08	0	0.00	1	45.25	45.70	-1	4,961	-0.02%
2018/10/05	7	46.53	1	47.90	45.00	6	5,005	0.12%
2018/10/04	3.2	49.53	0	0.00	48.65	3.2	4,925	0.06%
2018/10/03	2	51.60	1	51.30	50.50	1	4,879	0.02%
2018/10/02	3.2	53.72	0	0.00	53.20	3.2	4,850	0.07%
2018/10/01	1	55.00	1	55.00	55.00	0	4,825	0.00%
2018/09/28	1	54.50	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.20	2	55.45	55.20	-1	4,844	-0.02%
2018/09/25	1	57.90	0	0.00	57.90	1	4,866	0.02%
2018/09/21	3	58.27	0	0.00	58.50	3	4,855	0.06%
2018/09/20	5	61.38	9	62.97	60.20	-4	4,731	-0.08%
2018/09/17	3	65.00	1	67.00	67.90	2	4,587	0.04%
2018/09/14	0	0.00	3	66.20	65.60	-3	4,546	-0.07%
2018/09/13	3	64.90	2	65.30	64.30	1	4,525	0.02%
2018/09/12	2	66.20	2	66.85	64.70	0	4,494	0.00%
2018/09/11	15.4	68.60	11	68.02	68.40	4.4	4,384	0.10%
2018/09/10	1	67.60	5	69.88	70.50	-4	4,312	-0.09%
2018/09/07	13	69.07	17	69.42	69.90	-4	4,199	-0.10%
2018/09/06	2	68.20	0	0.00	67.80	2	3,989	0.05%
2018/09/05	5	68.98	0	0.00	68.50	5	3,943	0.13%
2018/09/04	7	70.01	1	69.40	67.50	6	3,797	0.16%
2018/09/03	14	73.06	12	69.62	69.50	2	3,528	0.06%
2018/08/31	6	66.62	21	70.28	71.60	-15	3,104	-0.48%
2018/08/30	4	65.25	2.7	64.55	65.10	1.3	2,952	0.04%
2018/08/29	0	0.00	10	63.63	64.40	-10	2,955	-0.34%
2018/08/28	1	62.20	0	0.00	62.00	1	2,993	0.03%
2018/08/27	0	0.00	2	64.00	63.80	-2	2,992	-0.07%
2018/08/24	2	64.79	0	0.00	64.00	2	3,033	0.07%
2018/08/23	3	64.03	0	0.00	64.20	3	3,006	0.10%
2018/08/22	2	64.08	0	0.00	63.00	2	2,979	0.07%
2018/08/21	0	0.00	14	62.32	63.00	-14	2,969	-0.47%
2018/08/20	2	61.20	0	0.00	63.00	2	2,982	0.07%
2018/08/17	0	0.00	4	62.30	62.00	-4	3,034	-0.13%
2018/08/16	0.1	62.20	2	62.30	62.50	-2	3,013	-0.06%
2018/08/15	1	59.20	0	0.00	61.00	1	2,975	0.03%
2018/08/14	1	60.10	1	61.10	61.00	0	2,934	0.00%
2018/08/13	0	0.00	4	58.03	60.10	-4	2,889	-0.14%
2018/08/10	3	59.30	1	59.90	60.10	2	2,842	0.07%
2018/08/09	8	59.14	4	59.48	59.10	4	2,820	0.14%
2018/08/08	10	60.94	21	60.45	61.50	-11	2,780	-0.40%
2018/08/07	2	59.55	0	0.00	58.90	2	2,726	0.07%
2018/08/06	1	60.10	1	59.70	59.50	0	2,733	0.00%
2018/08/03	1	58.80	1	59.30	58.90	0	2,777	0.00%
2018/08/02	6	59.88	6	59.97	59.90	0	2,774	0.00%
2018/08/01	1	60.60	1	61.50	60.70	0	2,802	0.00%
2018/07/31	13	60.14	7	60.59	60.00	6	2,849	0.21%
2018/07/30	9	61.84	10	62.34	61.80	-1	2,872	-0.03%
2018/07/27	16	65.21	10	64.75	65.00	6	2,852	0.21%
2018/07/25	5	66.00	6	67.02	65.00	-1	3,045	-0.03%
2018/07/24	0	0.00	2	66.45	66.10	-2	3,197	-0.06%
2018/07/23	1	66.00	0	0.00	66.70	1	3,327	0.03%
2018/07/20	2	66.70	5	67.14	67.30	-3	3,361	-0.09%
2018/07/19	1	65.80	1	65.40	65.00	0	3,421	0.00%
2018/07/18	3	66.10	0	0.00	66.40	3	3,464	0.09%
2018/07/17	1	66.70	3	67.20	66.50	-2	3,454	-0.06%
2018/07/16	10	66.96	6	66.40	66.90	4	3,442	0.12%
2018/07/13	4	66.40	3.6	66.36	67.10	0.4	3,460	0.01%
2018/07/11	0	0.00	6	63.32	63.40	-6	3,414	-0.18%
2018/07/10	10	63.40	10	62.00	63.40	0	3,429	0.00%
2018/07/09	1	61.00	2	60.95	61.00	-1	3,434	-0.03%
2018/07/06	13	62.18	5	64.00	61.60	8	3,455	0.23%
2018/07/05	5	61.90	14	63.11	62.70	-9	3,588	-0.25%
2018/07/04	14.4	63.22	21	62.65	62.90	-6.6	3,656	-0.18%
2018/07/02	0	0.00	1	60.60	61.10	-1	3,618	-0.03%
2018/06/29	4	60.18	0	0.00	59.80	4	3,624	0.11%
2018/06/27	0.2	60.60	0	0.00	61.00	0.2	3,620	0.01%
2018/06/26	1	60.10	1	60.80	62.20	0	3,638	0.00%
2018/06/25	1	61.10	1	60.90	60.70	0	3,676	0.00%
2018/06/22	2	61.75	3	61.37	61.10	-1	3,733	-0.03%
2018/06/21	0	0.00	4	61.68	62.40	-4	3,779	-0.11%
2018/06/20	2	60.40	1	60.30	60.40	1	3,866	0.03%
2018/06/19	1	61.80	2	61.55	61.10	-1	3,938	-0.03%
2018/06/15	1	62.10	1	62.10	62.70	0	4,054	0.00%
2018/06/14	1	61.90	2	62.30	61.80	-1	4,076	-0.02%
2018/06/13	2	62.65	0	0.00	62.00	2	4,232	0.05%
2018/06/12	2	62.20	17	61.71	61.60	-15	4,273	-0.35%
2018/06/11	3	62.63	1	62.50	62.50	2	4,307	0.05%
2018/06/08	1	63.80	2	64.85	63.50	-1	4,410	-0.02%
2018/06/07	2	64.50	2	64.45	64.20	0	4,605	0.00%
2018/06/06	8	64.40	3	64.50	64.00	5	4,744	0.11%
2018/06/05	7	64.44	5	66.18	64.60	2	4,821	0.04%
2018/06/04	4	64.35	2	64.70	63.30	2	4,947	0.04%
2018/06/01	5	64.66	11	64.81	64.30	-6	5,148	-0.12%
2018/05/31	2	62.90	0	0.00	63.40	2	5,726	0.03%
2018/05/30	1	63.30	0	0.00	62.30	1	6,196	0.02%
2018/05/29	5	64.26	4	64.13	63.80	1	6,348	0.02%
2018/05/28	1	65.40	1	64.50	64.00	0	6,402	0.00%
2018/05/25	8	66.30	7	65.93	66.10	1	6,506	0.02%
2018/05/24	7	62.11	5	62.20	63.00	2	6,547	0.03%
2018/05/23	3.2	62.01	0	0.00	61.20	3.2	6,644	0.05%
2018/05/22	3	62.93	2	62.50	62.80	1	6,739	0.01%
2018/05/21	3	63.67	1	62.60	63.00	2	6,948	0.03%
2018/05/18	3	63.93	0	0.00	62.50	3	7,111	0.04%
2018/05/17	1	65.40	1.7	64.67	64.50	-0.7	7,297	-0.01%
2018/05/16	3	65.60	3	65.73	66.00	0	7,551	0.00%
2018/05/15	1	65.80	1	66.50	65.90	0	7,680	0.00%
2018/05/14	4	66.23	3	66.40	66.50	1	7,920	0.01%
2018/05/11	6	67.05	7	67.13	65.50	-1	8,085	-0.01%
2018/05/10	4	66.85	3	67.17	67.50	1	8,198	0.01%
2018/05/09	3	66.37	2	66.55	66.30	1	8,402	0.01%
2018/05/08	5	66.74	11	66.47	67.40	-6	8,699	-0.07%
2018/05/07	3	68.57	10.2	68.87	68.10	-7.2	8,877	-0.08%
2018/05/04	6	67.57	4	68.10	66.50	2	9,589	0.02%
2018/05/03	3	66.37	6	66.98	68.40	-3	10,151	-0.03%
2018/05/02	7	67.80	3	67.33	66.60	4	10,875	0.04%
2018/04/30	2	64.55	8	67.25	67.00	-6	11,082	-0.05%
2018/04/27	22	58.50	13	58.66	62.00	9	10,952	0.08%
2018/04/26	3	60.10	15	60.02	59.70	-12	10,891	-0.11%
2018/04/25	10	60.23	8	62.36	60.00	2	10,922	0.02%
2018/04/23	2	66.35	14	66.52	67.00	-12	10,954	-0.11%
2018/04/20	1	67.20	2	67.70	67.10	-1	11,109	-0.01%
2018/04/19	2	67.95	3	67.60	68.80	-1	11,216	-0.01%
2018/04/18	1	64.80	2	65.65	65.20	-1	11,206	-0.01%
2018/04/17	1	67.00	2	66.70	66.40	-1	11,212	-0.01%
2018/04/16	7	65.66	2	66.50	66.80	5	11,251	0.04%
2018/04/13	1	65.60	8	65.20	65.00	-7	11,315	-0.06%
2018/04/12	2	66.35	2	65.90	66.00	0	11,398	0.00%
2018/04/11	8	66.00	2	65.70	65.70	6	11,398	0.05%
2018/04/10	5	70.98	3	72.23	70.00	2	11,276	0.02%
2018/04/09	1	70.50	6	70.27	70.20	-5	11,241	-0.04%
2018/04/03	0	0.00	67	69.61	70.10	-67	11,266	-0.59%
2018/04/02	1	70.60	1	70.10	70.00	0	11,248	0.00%
2018/03/31	1	69.50	25	70.20	69.40	-24	11,250	-0.21%
2018/03/30	3	70.17	6	70.45	69.70	-3	11,285	-0.03%
2018/03/29	1	70.10	12	69.57	69.40	-11	11,386	-0.10%
2018/03/28	5	69.90	0	0.00	69.30	5	11,411	0.04%
2018/03/27	7	71.21	7	71.17	70.90	0	11,389	0.00%
2018/03/26	3	70.70	1	69.90	69.50	2	11,401	0.02%
2018/03/23	18	69.24	19	70.15	71.00	-1	11,432	-0.01%
2018/03/22	9	73.10	0	0.00	72.00	9	11,569	0.08%
2018/03/21	51	75.52	10	74.51	73.50	41	11,517	0.36%
2018/03/20	32	74.60	12	74.30	74.00	20	11,444	0.17%
2018/03/19	7	73.41	12	73.59	73.80	-5	11,444	-0.04%
2018/03/16	6	72.08	5	72.32	71.70	1	11,405	0.01%
2018/03/15	10	73.00	1	73.00	73.00	9	11,464	0.08%
2018/03/14	9	72.31	10	72.13	72.60	-1	11,486	-0.01%
2018/03/13	16	71.33	15	71.77	73.20	1	11,526	0.01%
2018/03/12	11	69.95	35	69.83	69.10	-24	11,502	-0.21%
2018/03/09	5	72.58	51.5	73.09	71.00	-46.5	11,640	-0.40%
2018/03/08	24	75.08	10	75.89	74.60	14	11,780	0.12%
2018/03/07	38	75.55	88	76.68	73.80	-50	11,676	-0.43%
2018/03/06	89	78.70	89	78.31	77.50	0	11,716	0.00%
2018/03/05	36	72.54	42.2	74.02	75.40	-6.2	11,460	-0.05%
2018/03/02	61	68.65	39	67.81	68.60	22	11,349	0.19%
2018/03/01	36	66.84	3	66.90	66.70	33	11,392	0.29%
2018/02/27	47	67.47	45	68.08	67.90	2	11,572	0.02%
2018/02/26	32	66.41	49	67.56	66.20	-17	11,445	-0.15%
2018/02/23	16	69.96	9	70.59	68.60	7	11,346	0.06%
2018/02/22	14	69.00	79	69.60	68.80	-65	11,322	-0.57%
2018/02/21	38	70.59	20.6	70.26	71.10	17.4	11,333	0.15%
2018/02/12	17	67.70	8	66.84	66.20	9	11,211	0.08%
2018/02/09	21	68.34	14	67.60	68.20	7	11,239	0.06%
2018/02/08	83	73.05	16	70.30	69.10	67	11,150	0.60%
2018/02/07	1	71.30	17	72.56	74.90	-16	10,986	-0.15%
2018/02/06	21	69.25	91	66.75	68.10	-70	10,953	-0.64%
2018/02/05	7	73.93	37	74.02	74.00	-30	10,852	-0.28%
2018/02/02	3	79.10	14	78.50	78.10	-11	10,763	-0.10%
2018/02/01	9	79.60	50	80.01	77.90	-41	10,709	-0.38%
2018/01/31	20	79.64	27	80.60	81.80	-7	10,660	-0.07%
2018/01/30	12	81.08	11	80.45	79.80	1	10,623	0.01%
2018/01/29	39	79.72	20.4	81.00	82.80	18.6	10,536	0.18%
2018/01/26	57	70.34	39	74.24	75.90	18	9,824	0.18%
2018/01/25	167	70.41	91	70.25	69.00	76	9,269	0.82%	大買/
2018/01/24	6	65.68	31.6	66.02	68.30	-25.6	8,504	-0.30%
2018/01/23	2	62.50	3	62.93	62.10	-1	8,168	-0.01%
2018/01/22	2	61.20	10	62.26	63.50	-8	8,143	-0.10%
2018/01/19	6	61.85	1	62.20	61.70	5	8,102	0.06%
2018/01/18	160	64.79	6.3	63.75	63.50	153.7	8,028	1.91%	大買/鉅額交易
2018/01/17	6	62.95	1	62.80	62.70	5	7,988	0.06%
2018/01/16	8	62.04	18	62.03	63.50	-10	7,915	-0.13%
2018/01/15	12	60.25	2.2	60.23	60.80	9.8	7,863	0.12%
2018/01/12	1	56.30	1.9	56.69	57.20	-0.9	7,865	-0.01%
2018/01/11	0	0.00	11	54.82	54.70	-11	7,853	-0.14%
2018/01/10	1.2	56.25	4	56.10	56.00	-2.8	7,798	-0.04%
2018/01/09	11	60.41	0	0.00	58.30	11	7,737	0.14%
2018/01/08	1	60.10	7	59.79	60.00	-6	7,653	-0.08%
2018/01/05	1	58.50	1	59.20	58.50	0	7,547	0.00%
2018/01/04	1	60.50	1	59.10	59.70	0	7,531	0.00%
2018/01/03	1.4	59.56	0	0.00	60.30	1.4	7,503	0.02%
2018/01/02	0	0.00	60	56.55	57.30	-60	7,443	-0.81%