智原 (3035)-元富-城東券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
231.0
漲跌
▼0.5
漲幅
-0.22%
成交量
3,289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

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

智原 (3035)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	230.50	10	231.00	231.00	-9	4,175	-0.22%
2024/12/10	10	232.51	0	0.00	231.50	10	4,180	0.24%
2024/12/09	1	235.00	0.1	235.50	235.00	0.9	4,145	0.02%
2024/12/06	17	230.91	4	231.25	229.50	13	4,096	0.32%
2024/12/05	3.9	228.04	1	229.98	227.00	2.9	4,060	0.07%
2024/12/04	1	225.00	1	227.00	224.50	0	4,078	0.00%
2024/12/03	0	224.50	0	0.00	220.50	0	4,195	0.00%
2024/12/02	0	0.00	2	222.00	220.50	-2	4,209	-0.05%
2024/11/28	3	214.17	1.3	216.95	217.50	1.7	4,225	0.04%
2024/11/27	0	0.00	1	222.00	217.00	-1	4,324	-0.02%
2024/11/26	0	225.50	0	0.00	227.00	0	4,360	0.00%
2024/11/25	0.1	228.21	0	0.00	229.50	0.1	4,383	0.00%
2024/11/22	1	226.50	0	0.00	224.00	1	4,411	0.02%
2024/11/21	1	226.00	1	227.00	226.00	0	4,423	0.00%
2024/11/20	0	0.00	1	224.50	226.00	-1	4,452	-0.02%
2024/11/19	1	224.01	0	0.00	223.50	1	4,462	0.02%
2024/11/18	0.1	220.50	0	220.00	219.50	0.1	4,449	0.00%
2024/11/15	0	0.00	2	225.00	226.00	-2	4,458	-0.04%
2024/11/14	0.1	220.00	0	0.00	220.00	0.1	4,481	0.00%
2024/11/13	3.5	224.57	1	224.00	222.00	2.5	4,483	0.06%
2024/11/12	1.1	229.30	5	225.00	225.00	-3.9	4,604	-0.09%
2024/11/11	2.1	233.15	4	230.00	234.00	-1.9	4,637	-0.04%
2024/11/08	1.2	238.26	2	233.00	232.50	-0.8	4,712	-0.02%
2024/11/07	2	241.50	7	239.36	238.50	-5	4,781	-0.10%
2024/11/06	4	237.00	3	238.33	240.00	1	4,915	0.02%
2024/11/05	0.1	229.50	0	0.00	231.00	0.1	4,971	0.00%
2024/11/04	3	231.00	1	226.50	230.00	2	5,196	0.04%
2024/11/01	26.3	225.29	8	228.25	229.50	18.3	5,181	0.35%
2024/10/30	146.6	233.80	69	235.83	234.50	77.6	5,127	1.51%	大買/
2024/10/29	18.1	236.17	2	239.50	242.00	16.1	4,972	0.32%
2024/10/28	2	255.00	1	254.50	253.50	1	4,992	0.02%
2024/10/25	1.4	255.22	0	0.00	254.50	1.4	5,161	0.03%
2024/10/24	1	258.10	3	258.33	258.00	-2	5,375	-0.04%
2024/10/23	0	268.50	3	268.00	268.00	-3	5,428	-0.05%
2024/10/22	3.1	272.06	7	270.43	270.50	-3.9	5,590	-0.07%
2024/10/21	1.3	270.82	1	272.50	271.50	0.3	5,732	0.00%
2024/10/18	2	263.50	6	268.58	260.00	-4	5,841	-0.07%
2024/10/17	6	271.67	0	0.00	267.50	6	6,022	0.10%
2024/10/16	7	270.07	8	269.38	268.50	-1	6,168	-0.02%
2024/10/15	2	278.50	15	276.67	274.50	-13	6,520	-0.20%
2024/10/14	12.1	269.87	2	271.00	274.00	10.1	6,527	0.15%
2024/10/11	0	267.50	1	268.00	267.50	-1	6,553	-0.02%
2024/10/09	3	264.00	4	259.00	259.00	-1	6,577	-0.02%
2024/10/08	49	256.52	92	254.40	261.00	-43	6,681	-0.64%
2024/10/07	0.1	262.00	0	0.00	264.00	0.1	6,849	0.00%
2024/10/04	2	260.50	0	0.00	260.00	2	6,975	0.03%
2024/10/01	7	264.86	2	266.00	262.00	5	7,153	0.07%
2024/09/30	1.3	267.59	0	0.00	266.00	1.3	7,206	0.02%
2024/09/27	4	270.88	3.2	272.81	268.00	0.8	7,371	0.01%
2024/09/26	3	267.33	0	0.00	264.50	3	7,551	0.04%
2024/09/25	6	268.00	1	266.50	266.00	5	7,646	0.07%
2024/09/24	0	0.00	3	258.00	258.00	-3	7,794	-0.04%
2024/09/23	0	264.00	0	0.00	262.50	0	7,969	0.00%
2024/09/20	0	264.00	2	261.75	261.00	-2	8,208	-0.02%
2024/09/19	13	261.27	2	264.50	264.50	11	8,278	0.13%
2024/09/18	1.3	259.70	1	253.50	252.50	0.3	8,383	0.00%
2024/09/16	35.1	263.50	0	0.00	262.00	35.1	8,443	0.42%
2024/09/13	2	264.74	1	265.50	265.50	1	8,730	0.01%
2024/09/12	1	261.00	0	0.00	265.50	1	8,906	0.01%
2024/09/11	0	251.50	2	252.00	253.50	-2	9,184	-0.02%
2024/09/10	2	252.01	0	0.00	254.50	2	9,423	0.02%
2024/09/09	0.2	261.50	0	0.00	264.00	0.2	9,559	0.00%
2024/09/06	24	264.29	24	263.44	264.50	0	9,658	0.00%
2024/09/05	16.6	263.89	18	260.95	258.00	-1.4	9,681	-0.01%
2024/09/04	64.4	268.79	68	271.87	265.00	-3.6	9,674	-0.04%
2024/09/03	2	299.75	1.5	294.74	292.50	0.5	9,611	0.00%
2024/09/02	1	299.98	1	304.50	298.50	0	9,640	0.00%
2024/08/30	1	302.50	1	302.49	304.00	0	9,714	0.00%
2024/08/29	18	302.50	6	302.83	302.50	12	9,892	0.12%
2024/08/28	3	293.67	1.5	295.33	291.50	1.5	9,812	0.02%
2024/08/27	1	293.50	1	294.50	297.50	0	9,873	0.00%
2024/08/26	1	299.50	1	293.50	291.50	0	10,115	0.00%
2024/08/23	2	295.25	2	296.50	297.00	0	10,345	0.00%
2024/08/22	1	296.50	3.1	299.48	299.00	-2.1	10,759	-0.02%
2024/08/21	2	297.50	1	292.00	292.50	1	10,777	0.01%
2024/08/20	23	300.61	26	297.12	301.50	-3	10,799	-0.03%
2024/08/19	23.1	294.59	21	295.90	294.50	2.1	10,769	0.02%
2024/08/16	1	295.02	2	297.75	297.00	-1	10,749	-0.01%
2024/08/15	25	291.52	24.3	291.17	292.00	0.7	10,713	0.01%
2024/08/14	4	292.38	8	297.88	293.50	-4	10,707	-0.04%
2024/08/13	10	281.00	17	282.32	285.00	-7	10,571	-0.07%
2024/08/12	38	280.26	50.1	272.10	281.00	-12.1	10,553	-0.11%
2024/08/09	18.6	267.23	6	273.50	265.00	12.6	10,579	0.12%
2024/08/08	22.1	263.82	14	259.61	262.50	8.1	10,522	0.08%
2024/08/07	3.1	251.98	4	260.75	261.00	-0.9	10,371	-0.01%
2024/08/06	5.5	240.81	29	240.62	237.50	-23.5	10,326	-0.23%
2024/08/05	3	259.33	0	0.00	258.50	3	10,134	0.03%
2024/08/02	6.1	289.76	6	290.00	287.00	0.1	10,115	0.00%
2024/08/01	65.1	304.31	60	301.83	303.50	5.1	10,108	0.05%
2024/07/31	49.1	296.84	69.4	302.44	296.50	-20.3	10,061	-0.20%
2024/07/30	12.2	287.81	14	284.53	308.00	-1.8	9,928	-0.02%
2024/07/29	5.7	304.48	6	298.42	290.00	-0.3	9,782	0.00%
2024/07/26	5.2	314.84	1	312.00	318.50	4.2	9,569	0.04%
2024/07/23	4	329.25	3.2	336.78	327.50	0.9	9,602	0.01%
2024/07/22	9.2	320.63	11.1	318.57	318.50	-1.8	9,751	-0.02%
2024/07/19	29	337.93	36	332.79	337.50	-7	9,783	-0.07%
2024/07/18	13.1	336.16	14	328.86	332.00	-0.9	9,801	-0.01%
2024/07/17	12.1	357.53	2.3	353.37	353.00	9.8	9,703	0.10%
2024/07/16	14.2	358.49	15.3	357.11	358.50	-1.1	9,690	-0.01%
2024/07/15	8	343.06	2	344.52	339.00	6	9,465	0.06%
2024/07/12	7.1	337.99	5	343.39	343.00	2.1	9,472	0.02%
2024/07/11	11	344.73	35	346.94	342.50	-24	9,454	-0.25%
2024/07/10	6.5	349.52	5	349.90	346.50	1.5	9,538	0.02%
2024/07/09	50.6	348.37	60	343.83	352.50	-9.4	9,454	-0.10%
2024/07/08	2	345.50	2.1	343.50	343.50	-0.1	9,353	0.00%
2024/07/05	6	351.00	7.8	349.67	351.00	-1.8	9,314	-0.02%
2024/07/04	2	340.75	24.2	342.08	341.00	-22.2	9,178	-0.24%
2024/07/03	16	343.63	17	344.80	342.00	-1	9,189	-0.01%
2024/07/02	12.1	343.20	20	344.12	343.00	-7.9	9,053	-0.09%
2024/07/01	1	337.50	5.2	337.85	334.50	-4.2	8,854	-0.05%
2024/06/28	10	337.80	15	339.50	336.00	-5	8,773	-0.06%
2024/06/27	4.1	333.78	16	332.13	329.00	-11.9	8,601	-0.14%
2024/06/26	6.1	322.37	12.1	321.42	328.50	-6	8,461	-0.07%
2024/06/25	10.4	313.65	2	313.25	314.00	8.4	8,250	0.10%
2024/06/24	15.8	320.77	18	319.33	310.50	-2.2	8,166	-0.03%
2024/06/21	12.2	331.05	8.8	330.81	330.50	3.4	8,084	0.04%
2024/06/20	72.5	337.44	19.1	337.74	335.00	53.5	8,080	0.66%
2024/06/19	14.3	329.03	12.4	331.67	326.00	1.9	7,855	0.02%
2024/06/18	161.7	323.74	152	328.62	326.00	9.7	7,723	0.13%	大買/大賣/
2024/06/17	17.2	327.08	52.1	325.09	326.00	-35	7,477	-0.47%
2024/06/14	12	312.33	9.1	316.61	316.50	2.9	7,285	0.04%
2024/06/13	26.2	303.81	16.4	306.55	307.50	9.8	7,149	0.14%
2024/06/12	15.4	300.12	17.7	298.85	298.00	-2.3	7,137	-0.03%
2024/06/11	24.3	297.69	15	295.44	296.50	9.3	7,256	0.13%
2024/06/07	9.6	303.83	10	303.80	301.00	-0.4	7,269	-0.01%
2024/06/06	2	299.01	3	298.33	299.50	-1	7,227	-0.01%
2024/06/05	15.3	299.45	5.1	298.89	298.00	10.2	7,250	0.14%
2024/06/04	12.2	303.91	10.7	306.86	302.00	1.4	7,270	0.02%
2024/06/03	33	296.54	40	298.33	296.50	-7	7,214	-0.10%
2024/05/31	19.2	300.41	10	297.70	297.50	9.2	7,363	0.13%
2024/05/30	17.3	304.19	15.6	302.75	302.00	1.7	7,407	0.02%
2024/05/29	16.5	298.12	21.2	297.28	297.00	-4.7	7,291	-0.07%
2024/05/28	41.5	291.38	28.2	293.24	304.00	13.3	7,264	0.18%
2024/05/27	18.1	278.45	16	280.03	277.50	2.1	6,974	0.03%
2024/05/24	10.2	279.01	3.1	277.50	275.50	7.1	7,073	0.10%
2024/05/23	1.1	272.69	2	272.50	272.50	-0.9	7,128	-0.01%
2024/05/22	0.1	278.20	2.7	278.11	277.50	-2.6	7,314	-0.04%
2024/05/21	3	279.00	5.1	277.43	277.00	-2	7,563	-0.03%
2024/05/20	6	279.67	2	279.00	280.50	4	8,079	0.05%
2024/05/17	0.4	278.75	4	277.25	277.00	-3.6	8,352	-0.04%
2024/05/16	0	0.00	3	276.17	278.50	-3	8,603	-0.03%
2024/05/15	6.3	275.78	3	272.50	272.50	3.3	8,787	0.04%
2024/05/14	9	275.56	0.1	279.32	279.00	8.9	9,059	0.10%
2024/05/13	10.1	273.00	1	272.50	272.00	9.1	9,141	0.10%
2024/05/10	3.1	272.66	2	277.50	273.00	1.1	9,396	0.01%
2024/05/09	1	281.93	1.1	277.40	276.50	-0.1	9,548	0.00%
2024/05/08	4.2	281.79	3	282.00	282.00	1.2	9,612	0.01%
2024/05/07	0.5	279.85	5	279.50	281.00	-4.5	9,742	-0.05%
2024/05/06	3.3	289.45	4	285.25	285.00	-0.7	9,809	-0.01%
2024/05/03	0	0.00	1	289.59	289.00	-1	9,974	-0.01%
2024/05/02	2.1	291.48	7	290.93	288.50	-4.9	10,181	-0.05%
2024/04/30	1	294.07	8	295.75	294.00	-7	10,399	-0.07%
2024/04/29	6	298.77	6.2	299.61	297.50	-0.2	10,499	0.00%
2024/04/26	23.1	294.59	8.1	294.19	295.50	15	10,648	0.14%
2024/04/25	10.7	283.83	8	283.38	279.00	2.7	10,729	0.02%
2024/04/24	29.6	300.04	34	297.31	294.50	-4.5	10,820	-0.04%
2024/04/23	7.1	291.21	6	293.00	295.00	1.1	11,021	0.01%
2024/04/22	30.7	295.33	34.2	298.39	290.00	-3.4	11,541	-0.03%
2024/04/19	20.6	310.41	18.3	312.60	306.00	2.3	11,660	0.02%
2024/04/18	9	317.41	15.3	319.95	322.00	-6.3	12,058	-0.05%
2024/04/17	19	317.29	26	317.98	314.00	-7	12,758	-0.05%
2024/04/16	12.6	310.80	18.6	310.13	313.00	-6	12,920	-0.05%
2024/04/15	11.5	313.97	7.1	313.18	312.50	4.4	13,093	0.03%
2024/04/12	7.1	319.57	0.2	319.25	323.00	6.9	13,337	0.05%
2024/04/11	6.4	322.05	1.4	320.03	318.50	5	13,637	0.04%
2024/04/10	2.1	328.34	0	0.00	329.00	2.1	13,758	0.02%
2024/04/09	7.6	333.38	3.3	329.46	329.00	4.3	14,098	0.03%
2024/04/08	7.2	339.29	12.6	339.70	338.00	-5.4	14,140	-0.04%
2024/04/03	3	339.67	10	343.85	345.00	-7	14,171	-0.05%
2024/04/02	6	348.58	5	348.20	347.50	1	14,312	0.01%
2024/04/01	11.8	350.48	6	352.42	349.00	5.7	14,392	0.04%
2024/03/29	14	344.43	7.3	343.37	344.00	6.7	14,472	0.05%
2024/03/28	6.3	336.37	3	341.00	334.50	3.3	14,504	0.02%
2024/03/27	5.4	339.82	3	340.50	338.00	2.4	14,643	0.02%
2024/03/26	8.6	340.16	5.1	340.62	339.50	3.4	14,942	0.02%
2024/03/25	3.5	355.79	2	355.25	349.00	1.5	15,108	0.01%
2024/03/22	1.1	353.62	1	354.00	351.50	0.1	15,234	0.00%
2024/03/21	3	348.50	1	353.50	345.50	2	15,435	0.01%
2024/03/20	5.1	351.46	13	352.00	347.50	-7.9	15,647	-0.05%
2024/03/19	6.1	350.16	2	350.50	350.00	4.1	15,930	0.03%
2024/03/18	3	354.50	1	359.00	359.00	2	16,292	0.01%
2024/03/15	2	358.00	2.1	357.83	354.50	-0.1	16,844	0.00%
2024/03/14	14.4	360.39	14.3	360.39	362.00	0.1	16,946	0.00%
2024/03/13	11.2	350.12	16.5	360.30	345.00	-5.3	17,056	-0.03%
2024/03/12	2.2	365.80	0	0.00	361.50	2.2	17,194	0.01%
2024/03/11	6.8	364.78	8	368.14	363.00	-1.2	17,407	-0.01%
2024/03/08	16.4	370.74	14	370.92	362.50	2.4	17,626	0.01%
2024/03/07	20.4	385.75	12	384.88	375.00	8.4	17,877	0.05%
2024/03/06	33.2	387.84	86	387.22	392.00	-52.8	18,100	-0.29%
2024/03/05	21.2	407.21	14.1	405.92	401.00	7.1	18,356	0.04%
2024/03/04	12	407.25	29	408.19	403.00	-17	18,934	-0.09%
2024/03/01	37.3	400.02	17	399.59	398.50	20.3	19,232	0.11%
2024/02/29	32.5	388.55	6	390.17	387.00	26.5	19,198	0.14%
2024/02/27	15	382.72	11.3	383.95	382.00	3.7	19,253	0.02%
2024/02/26	5.9	380.98	8	380.75	380.00	-2.2	19,419	-0.01%
2024/02/23	33.5	388.94	12.3	389.10	386.00	21.2	19,620	0.11%
2024/02/22	27.6	386.80	22.3	386.76	382.00	5.4	19,604	0.03%
2024/02/21	40.5	385.63	43	386.36	380.00	-2.6	19,883	-0.01%
2024/02/20	20.1	412.24	6	413.33	400.00	14.1	19,888	0.07%
2024/02/19	36.4	426.92	16	420.63	415.00	20.4	19,708	0.10%
2024/02/16	30.4	447.78	46	448.21	441.50	-15.6	19,710	-0.08%
2024/02/15	33.1	447.77	35.9	449.34	455.00	-2.8	19,626	-0.01%
2024/02/05	17	421.50	8	421.25	418.00	9	19,452	0.05%
2024/02/02	36.1	423.36	35.6	425.04	421.00	0.4	19,498	0.00%
2024/02/01	21.1	416.72	30	417.97	411.00	-8.9	19,353	-0.05%
2024/01/31	25.6	421.22	15	421.50	416.50	10.6	19,344	0.05%
2024/01/30	9	429.06	10.1	425.05	430.00	-1.1	19,350	-0.01%
2024/01/29	12.1	421.02	1.1	423.55	420.50	11	19,371	0.06%
2024/01/26	13.2	428.40	6	428.25	422.00	7.2	19,472	0.04%
2024/01/25	15.1	435.30	25	436.16	439.50	-9.9	19,553	-0.05%
2024/01/24	21.3	427.68	8.4	427.75	429.00	12.9	19,605	0.07%
2024/01/23	23.2	441.38	15	439.47	437.00	8.2	19,739	0.04%
2024/01/22	36	441.32	49.3	443.52	448.00	-13.3	19,787	-0.07%
2024/01/19	65.2	435.25	41	435.06	430.00	24.2	19,771	0.12%
2024/01/18	34	424.62	39	423.28	423.50	-5	19,624	-0.03%
2024/01/17	40.2	433.16	67.3	432.28	428.00	-27.1	19,804	-0.14%
2024/01/16	42.3	428.05	51.8	429.22	429.50	-9.5	19,718	-0.05%
2024/01/15	23.4	417.47	64	416.58	411.50	-40.6	19,409	-0.21%
2024/01/12	71.5	422.19	53.2	423.28	421.50	18.4	19,403	0.09%
2024/01/11	111.1	396.41	167.4	403.22	422.50	-56.3	19,203	-0.29%	大買/大賣/
2024/01/10	34.1	383.07	22.1	383.65	387.00	12	18,815	0.06%
2024/01/09	67.4	380.68	81	379.86	375.50	-13.6	19,198	-0.07%
2024/01/08	53	383.22	47.3	383.42	377.00	5.7	19,208	0.03%
2024/01/05	54	380.13	60	380.98	384.00	-6	19,186	-0.03%
2024/01/04	57	368.32	50	369.30	372.00	7	19,117	0.04%
2024/01/03	16	365.72	46.6	367.57	373.00	-30.6	19,381	-0.16%
2024/01/02	7.1	354.62	63.1	355.74	360.00	-56	19,188	-0.29%
2023/12/29	2.1	352.53	3	356.67	357.00	-0.9	19,396	0.00%
2023/12/28	15.1	355.92	7	360.27	354.50	8.1	19,425	0.04%
2023/12/27	5	361.10	43	359.19	362.50	-38	19,385	-0.20%
2023/12/26	23	363.39	7	361.71	361.00	16	19,483	0.08%
2023/12/25	2	358.99	11	355.55	357.00	-9	19,539	-0.05%
2023/12/22	6	357.17	12	356.83	358.00	-6	19,741	-0.03%
2023/12/21	40.2	354.21	13	349.96	350.50	27.2	19,791	0.14%
2023/12/20	52	373.52	35	367.73	365.50	17	19,736	0.09%
2023/12/19	10	369.60	10	371.10	373.50	0	19,880	0.00%
2023/12/18	21.1	368.54	21	369.60	367.00	0	20,079	0.00%
2023/12/15	43.1	369.26	7	369.50	361.00	36.1	20,106	0.18%
2023/12/14	14.5	370.52	51	374.45	369.00	-36.5	20,167	-0.18%
2023/12/13	87.1	373.41	50	371.89	368.00	37.1	20,049	0.18%
2023/12/12	30	379.40	57.1	378.23	382.50	-27.1	20,136	-0.13%
2023/12/11	28	368.11	16	363.47	361.50	12	19,961	0.06%
2023/12/08	27	364.96	36.1	366.85	370.00	-9.1	20,159	-0.04%
2023/12/07	10	358.95	5	361.90	357.50	5	20,283	0.02%
2023/12/06	22.1	368.28	19	369.42	361.50	3.1	20,444	0.02%
2023/12/05	24.1	366.68	4	367.65	363.50	20	20,557	0.10%
2023/12/04	60	385.94	104.1	385.27	380.00	-44	20,635	-0.21%	大賣/
2023/12/01	82.1	387.25	108.1	387.88	391.00	-26	20,733	-0.13%	大賣/
2023/11/30	71.1	381.30	50.1	382.85	385.50	21	20,695	0.10%
2023/11/29	43.1	369.87	52.6	373.70	380.00	-9.6	20,458	-0.05%
2023/11/28	26	355.52	70.1	355.19	361.00	-44.1	20,092	-0.22%
2023/11/27	18	335.19	6.1	336.70	331.00	11.9	19,840	0.06%
2023/11/24	19.1	340.54	13.4	340.93	344.00	5.7	20,119	0.03%
2023/11/23	18.3	334.07	17	334.36	336.00	1.2	20,142	0.01%
2023/11/22	16.4	348.35	19	349.18	346.00	-2.6	20,082	-0.01%
2023/11/21	16.1	346.03	12.1	342.84	342.50	4	20,170	0.02%
2023/11/20	52.1	352.61	21	350.29	345.00	31.1	20,428	0.15%
2023/11/17	12	338.00	58.4	342.15	351.00	-46.4	20,281	-0.23%
2023/11/16	14.1	320.14	5	319.80	319.50	9.1	20,030	0.05%
2023/11/15	21	329.62	6.1	328.63	320.50	14.9	20,265	0.07%
2023/11/14	19	334.45	19	332.71	331.00	0	20,648	0.00%
2023/11/13	35.2	334.18	15	333.87	334.00	20.2	21,080	0.10%
2023/11/10	28.1	329.16	5	329.00	323.50	23.1	21,400	0.11%
2023/11/09	3	331.00	19	330.74	333.50	-16	21,561	-0.07%
2023/11/08	17	330.36	11.1	334.10	335.50	5.9	21,750	0.03%
2023/11/07	7.1	327.84	2	328.75	328.50	5.1	21,883	0.02%
2023/11/06	27	330.65	18	330.91	332.00	9	21,808	0.04%
2023/11/03	29.1	324.45	14.4	323.53	322.00	14.6	21,652	0.07%
2023/11/02	38.5	319.03	36	318.14	324.00	2.5	21,438	0.01%
2023/11/01	18	303.03	26.4	303.72	302.50	-8.4	21,213	-0.04%
2023/10/31	45	315.83	64	307.45	302.00	-19	21,011	-0.09%
2023/10/30	17	321.47	22.1	317.82	326.00	-5	20,706	-0.02%
2023/10/27	24.1	310.07	4	311.25	308.50	20.1	20,545	0.10%
2023/10/26	5.2	317.34	55	320.60	318.00	-49.9	20,428	-0.24%
2023/10/25	27.3	329.07	27	329.20	325.00	0.3	20,272	0.00%
2023/10/24	24	337.13	24.1	338.07	339.50	-0.1	20,005	0.00%
2023/10/23	19	334.82	22.2	336.50	338.50	-3.1	19,784	-0.02%
2023/10/20	17.1	333.62	20	337.08	334.50	-3	19,531	-0.02%
2023/10/19	13.4	343.63	8	343.38	343.00	5.4	19,944	0.03%
2023/10/18	28	348.07	17.6	352.54	351.00	10.4	20,269	0.05%
2023/10/17	57.8	358.58	44.2	360.64	352.50	13.6	20,249	0.07%
2023/10/16	21	343.74	22.2	346.26	350.00	-1.2	20,262	-0.01%
2023/10/13	10.1	336.30	59.5	336.55	343.00	-49.4	20,547	-0.24%
2023/10/12	14.1	338.80	18.1	341.10	345.00	-4	20,918	-0.02%
2023/10/11	32.1	338.27	21	337.78	331.00	11	21,100	0.05%
2023/10/06	9	317.50	6	321.41	323.00	3	21,221	0.01%
2023/10/05	40.1	313.78	36.3	316.78	321.00	3.8	21,269	0.02%
2023/10/04	13.1	300.59	29	300.71	303.00	-15.9	21,347	-0.07%
2023/10/03	13	307.19	4	311.50	304.00	9	21,588	0.04%
2023/10/02	7	315.21	9	315.00	312.50	-2	21,981	-0.01%
2023/09/28	10.1	309.03	15	309.30	306.00	-4.9	22,153	-0.02%
2023/09/27	13	302.27	12	303.17	306.00	1	22,691	0.00%
2023/09/26	10	308.95	5	309.30	303.00	5	22,997	0.02%
2023/09/25	28	312.93	13.1	311.24	309.50	14.9	23,198	0.06%
2023/09/22	27.5	303.72	18	299.89	304.50	9.5	23,162	0.04%
2023/09/21	25.4	301.44	35	302.87	298.00	-9.6	23,315	-0.04%
2023/09/20	7.3	320.15	6.8	318.07	315.50	0.5	23,080	0.00%
2023/09/19	24.2	333.58	8.6	327.07	322.50	15.6	23,122	0.07%
2023/09/18	19	340.95	15	343.53	344.50	4	23,117	0.02%
2023/09/15	30.1	352.74	24.1	347.95	338.00	6	23,086	0.03%
2023/09/14	17.3	354.62	16	356.81	356.50	1.3	22,723	0.01%
2023/09/13	14	334.25	20.6	338.44	348.00	-6.6	22,482	-0.03%
2023/09/12	20.1	337.19	11.8	336.26	325.50	8.3	22,316	0.04%
2023/09/11	30.3	352.09	47.2	347.35	346.50	-16.9	22,193	-0.08%
2023/09/08	26.4	361.76	21	360.21	360.00	5.4	21,987	0.02%
2023/09/07	20.2	363.72	18.7	367.14	369.50	1.5	21,976	0.01%
2023/09/06	20	363.70	22.2	364.56	367.00	-2.2	21,685	-0.01%
2023/09/05	38	344.25	38.1	352.54	357.00	-0.1	21,301	0.00%
2023/09/04	2	339.75	5.2	342.90	345.00	-3.2	21,044	-0.02%
2023/09/01	40.3	348.02	26	345.60	335.00	14.3	20,849	0.07%
2023/08/31	18.3	342.81	11.1	344.60	345.00	7.2	20,501	0.04%
2023/08/30	27.1	347.97	23	348.43	342.00	4	20,321	0.02%
2023/08/29	10.1	336.72	9.1	334.46	335.50	1	19,928	0.01%
2023/08/28	13.1	332.11	6	331.83	335.00	7.1	19,742	0.04%
2023/08/25	17.2	339.88	12	337.83	334.00	5.2	19,539	0.03%
2023/08/24	23.9	341.43	11	343.09	333.00	12.9	19,248	0.07%
2023/08/23	16.7	335.93	8	337.13	340.50	8.7	19,019	0.05%
2023/08/22	16.3	344.72	7	346.50	341.00	9.3	18,776	0.05%
2023/08/21	59	338.14	63.1	337.93	335.50	-4.1	18,741	-0.02%
2023/08/18	60.1	351.38	13.1	337.26	328.00	47.1	18,462	0.26%
2023/08/17	52.1	349.25	31.3	356.61	357.00	20.8	17,899	0.12%
2023/08/16	37.2	336.34	28	336.79	341.00	9.2	17,419	0.05%
2023/08/15	2	321.50	23.6	326.90	334.00	-21.6	17,012	-0.13%
2023/08/14	7	301.71	21.1	303.07	304.00	-14.1	16,725	-0.08%
2023/08/11	18.1	294.42	15	297.10	293.50	3.1	16,465	0.02%
2023/08/10	4.2	283.42	0	281.50	280.00	4.2	16,235	0.03%
2023/08/09	0.1	304.15	3	303.67	301.00	-2.9	16,253	-0.02%
2023/08/08	6.1	293.16	5	305.20	295.50	1.1	16,287	0.01%
2023/08/07	16	295.21	7	301.36	307.50	9.1	16,315	0.06%
2023/08/04	14.2	275.31	6.1	271.89	281.50	8.1	16,299	0.05%
2023/08/02	12.6	283.35	1	281.00	281.00	11.6	16,296	0.07%
2023/08/01	3.2	319.14	2	323.75	312.00	1.2	16,305	0.01%
2023/07/31	12.9	325.14	5.1	327.00	326.00	7.8	16,364	0.05%
2023/07/28	11.3	316.68	2	317.00	319.50	9.3	16,321	0.06%
2023/07/27	10.2	314.39	10	319.90	331.00	0.2	16,358	0.00%
2023/07/26	18.2	345.94	33	342.82	340.00	-14.8	16,321	-0.09%
2023/07/25	3	378.50	1	377.50	377.50	2	16,440	0.01%
2023/07/24	64.3	389.97	39.1	381.73	377.50	25.2	16,601	0.15%
2023/07/21	37.3	359.54	55.5	366.54	379.50	-18.1	16,376	-0.11%
2023/07/20	20.3	334.21	15.1	339.19	345.00	5.2	15,962	0.03%
2023/07/19	52.3	335.58	41.2	332.74	329.00	11.1	15,782	0.07%
2023/07/18	30	324.43	23.4	321.96	314.00	6.6	15,305	0.04%
2023/07/17	47.4	314.16	49.2	317.87	319.00	-1.8	14,809	-0.01%
2023/07/14	14.3	279.27	67	284.62	295.00	-52.8	14,264	-0.37%
2023/07/13	65	275.22	41.9	274.85	268.50	23.1	13,808	0.17%
2023/07/12	7.1	260.64	19.5	262.50	260.50	-12.4	13,253	-0.09%
2023/07/11	34.2	264.19	43.2	264.60	262.00	-9	13,097	-0.07%
2023/07/10	34.1	252.04	21.3	252.62	253.50	12.8	12,812	0.10%
2023/07/07	21.5	245.10	27.2	245.82	244.50	-5.8	12,591	-0.05%
2023/07/06	23.2	257.69	18.5	258.16	253.50	4.7	12,163	0.04%
2023/07/05	41.4	254.78	54.1	257.71	255.50	-12.7	11,910	-0.11%
2023/07/04	17.8	239.70	40.4	241.05	250.50	-22.6	11,417	-0.20%
2023/07/03	27.2	225.04	50.1	220.92	228.00	-22.9	11,054	-0.21%
2023/06/30	5.1	210.81	10.1	212.31	211.00	-5.1	10,835	-0.05%
2023/06/29	17.1	211.82	54.7	212.41	210.00	-37.6	10,851	-0.35%
2023/06/28	6.6	201.61	4	201.00	201.00	2.6	10,717	0.02%
2023/06/27	20	203.00	18.3	201.53	198.00	1.7	11,051	0.02%
2023/06/26	16.4	202.73	9.4	202.48	202.00	7	11,102	0.06%
2023/06/21	26.3	196.15	8.1	196.75	199.00	18.2	11,496	0.16%
2023/06/20	5	198.70	12	197.71	196.00	-7	11,548	-0.06%
2023/06/19	7	196.50	38.2	196.86	196.50	-31.2	11,706	-0.27%
2023/06/16	3.3	193.15	34	192.16	193.00	-30.8	11,603	-0.27%
2023/06/15	39	190.19	42	188.98	190.00	-3	11,553	-0.03%
2023/06/14	39.1	188.10	13.2	186.80	186.00	25.9	11,600	0.22%
2023/06/13	11	186.27	18.2	185.13	187.50	-7.2	11,641	-0.06%
2023/06/12	17	175.41	6	175.50	174.50	11	11,506	0.10%
2023/06/09	12	172.46	10.1	172.46	173.50	1.9	11,537	0.02%
2023/06/08	2	167.75	3	168.33	168.50	-1	11,624	-0.01%
2023/06/06	2	170.75	6	170.67	170.50	-4	12,282	-0.03%
2023/06/05	7.1	173.14	0	0.00	173.00	7.1	12,355	0.06%
2023/06/02	8	173.94	5.2	172.54	172.00	2.8	12,416	0.02%
2023/06/01	3.1	171.98	4	173.00	173.00	-0.9	12,476	-0.01%
2023/05/31	6	172.00	7	172.00	171.50	-1	12,750	-0.01%
2023/05/30	23.1	172.37	21	171.50	172.50	2.1	12,802	0.02%
2023/05/29	9	173.72	6	175.08	173.50	3	12,820	0.02%
2023/05/26	3	170.83	3.1	171.90	168.50	-0.1	12,907	0.00%
2023/05/25	17.2	173.09	14	173.00	170.50	3.2	13,281	0.02%
2023/05/24	3	167.33	2	168.50	167.00	1	13,602	0.01%
2023/05/23	20	171.50	22	170.14	171.00	-2	13,714	-0.01%
2023/05/22	26.1	171.91	35	168.96	168.50	-8.9	13,833	-0.06%
2023/05/19	26.1	169.25	32	171.45	172.00	-5.9	13,863	-0.04%
2023/05/18	22	167.57	28.1	168.06	167.50	-6.1	13,979	-0.04%
2023/05/17	22.1	164.10	22	165.48	166.50	0.1	14,073	0.00%
2023/05/16	34.1	164.52	31	165.65	162.00	3.1	14,134	0.02%
2023/05/15	32	162.95	32	165.06	164.50	0	14,162	0.00%
2023/05/12	6	166.00	3	166.50	167.00	3	14,331	0.02%
2023/05/11	25	167.44	23	169.13	164.50	2	14,585	0.01%
2023/05/10	20	169.50	24	168.19	169.50	-4	15,086	-0.03%
2023/05/09	22	166.93	23	167.09	168.00	-1	15,223	-0.01%
2023/05/08	29	170.40	30	171.42	168.50	-1	15,458	-0.01%
2023/05/05	2	168.26	12	169.42	170.00	-10	16,178	-0.06%
2023/05/04	5	166.40	9	167.72	169.00	-4	16,439	-0.02%
2023/05/03	6	166.75	1	167.00	166.00	5	16,616	0.03%
2023/05/02	25	169.34	31	168.55	170.00	-6	16,586	-0.04%
2023/04/28	18	165.36	42	165.62	164.00	-24	16,619	-0.14%
2023/04/27	16	161.37	43.1	160.47	160.00	-27	16,470	-0.16%
2023/04/26	30.2	160.67	72	158.84	158.50	-41.8	16,309	-0.26%
2023/04/25	24	170.56	8	169.63	171.00	16	15,999	0.10%
2023/04/24	15.1	178.11	6.1	177.67	177.00	9	15,830	0.06%
2023/04/21	5.1	188.11	2	185.00	184.50	3.1	15,754	0.02%
2023/04/20	9	188.50	1	191.00	191.00	8	15,770	0.05%
2023/04/19	23.1	189.06	20	192.50	188.50	3.1	15,884	0.02%
2023/04/18	21	194.50	20	191.50	191.50	1	15,912	0.01%
2023/04/17	21	193.05	22	193.05	194.50	-1	15,967	-0.01%
2023/04/14	20	193.50	20	194.50	194.50	0	16,057	0.00%
2023/04/13	31.3	192.97	30	193.17	192.00	1.3	16,143	0.01%
2023/04/12	24	196.21	36	196.85	196.50	-12	16,172	-0.07%
2023/04/11	23	198.37	20	197.00	197.50	3	16,198	0.02%
2023/04/10	3	200.67	14.1	200.16	199.50	-11.1	16,385	-0.07%
2023/04/07	26	201.65	25	202.00	200.00	1	16,361	0.01%
2023/04/06	21	196.76	26	197.23	201.00	-5	16,255	-0.03%
2023/03/31	28.1	192.65	26	193.96	196.50	2.1	16,126	0.01%
2023/03/30	38	191.43	43	191.47	193.00	-5	16,015	-0.03%
2023/03/29	47.1	193.51	36	190.68	189.00	11.1	15,899	0.07%
2023/03/28	64	199.71	42	197.21	195.50	22	15,737	0.14%
2023/03/27	40	212.53	30	211.13	209.00	10	15,297	0.07%
2023/03/24	19.1	213.28	59.1	214.76	215.50	-40.1	15,057	-0.27%
2023/03/23	17	199.97	23.5	199.74	198.50	-6.5	14,498	-0.04%
2023/03/22	21	200.50	12.1	198.52	200.50	8.9	14,533	0.06%
2023/03/21	12	192.46	14	193.89	192.00	-2	14,315	-0.01%
2023/03/20	26	196.46	13	194.85	191.00	13	14,384	0.09%
2023/03/17	56	194.15	37	193.42	194.50	19	14,410	0.13%
2023/03/16	15	187.03	53	186.15	188.00	-38	14,186	-0.27%
2023/03/15	48	192.76	58	192.60	190.50	-10	14,175	-0.07%
2023/03/14	11	187.45	13	186.08	187.50	-2	14,093	-0.01%
2023/03/13	28	184.07	33	185.17	186.50	-5	14,174	-0.04%
2023/03/10	32	188.28	28	189.25	187.00	4	14,176	0.03%
2023/03/09	77	196.74	64.1	198.08	194.00	12.9	14,405	0.09%
2023/03/08	24	189.44	28	187.61	191.00	-4	13,983	-0.03%
2023/03/07	26	188.29	40	188.38	187.50	-14	13,967	-0.10%
2023/03/06	51	190.61	37	192.39	189.50	14	13,998	0.10%
2023/03/03	40	189.85	66.5	190.14	188.50	-26.5	14,115	-0.19%
2023/03/02	33	186.23	27	186.89	186.00	6	14,220	0.04%
2023/03/01	26	185.13	91.2	185.57	186.00	-65.2	14,266	-0.46%
2023/02/24	58.2	188.20	38.1	189.10	185.50	20.1	14,319	0.14%
2023/02/23	34.1	188.12	60	187.93	188.50	-25.9	14,153	-0.18%
2023/02/22	42.7	186.59	32	183.36	181.00	10.7	14,009	0.08%
2023/02/21	20.6	197.08	27	196.65	200.50	-6.4	13,748	-0.05%
2023/02/20	41	198.49	29	199.05	195.00	12	13,831	0.09%
2023/02/17	8	196.63	14	196.21	196.50	-6	14,067	-0.04%
2023/02/16	32	194.78	36	197.19	200.50	-4	14,445	-0.03%
2023/02/15	5	190.60	5.1	191.39	193.00	-0.1	14,704	0.00%
2023/02/14	23.1	195.20	12	192.83	192.00	11.1	14,749	0.08%
2023/02/13	17	193.56	17.2	192.47	193.50	-0.2	15,074	0.00%
2023/02/10	35	194.80	73	194.52	193.50	-38	15,370	-0.25%
2023/02/09	57.2	201.71	54	200.30	198.50	3.2	15,653	0.02%
2023/02/08	133	200.12	64	200.01	199.00	69	15,573	0.44%	大買/
2023/02/07	21	187.81	34	189.96	191.50	-13	15,221	-0.09%
2023/02/06	49	191.54	196.7	190.09	190.00	-147.7	15,323	-0.96%	大賣/鉅額交易
2023/02/03	213	191.37	199.3	191.11	194.50	13.7	15,369	0.09%	大買/大賣/
2023/02/02	40	181.07	41.2	181.44	184.00	-1.2	14,907	-0.01%
2023/02/01	24.2	173.51	18.2	176.66	175.50	6	15,396	0.04%
2023/01/31	16	169.19	13	167.77	169.50	3	15,627	0.02%
2023/01/30	145	167.83	47.3	167.11	168.50	97.7	16,331	0.60%	大買/
2023/01/17	10.1	158.51	10	160.00	160.00	0.1	17,101	0.00%
2023/01/16	17	158.50	19	159.39	159.50	-2	17,567	-0.01%
2023/01/13	12	160.29	13	160.23	157.50	-1	17,880	-0.01%
2023/01/12	15	160.00	13	160.77	160.00	2	18,323	0.01%
2023/01/11	23	158.35	22	158.68	161.00	1	18,752	0.01%
2023/01/10	22	158.91	13	158.31	160.00	9	19,182	0.05%
2023/01/09	48	155.60	18.1	157.33	158.50	29.9	19,639	0.15%
2023/01/06	11	150.55	26	148.90	151.00	-15	19,950	-0.08%
2023/01/05	17.1	149.79	3	148.83	147.00	14.1	20,375	0.07%
2023/01/04	4	147.50	11	148.64	149.00	-7	20,876	-0.03%
2023/01/03	28	144.73	17	144.56	147.00	11	21,203	0.05%
2022/12/30	22	147.16	16	143.75	142.50	6	21,448	0.03%
2022/12/29	19	144.08	15	145.30	145.50	4	21,795	0.02%
2022/12/28	60.2	148.00	49	146.06	145.00	11.2	22,145	0.05%
2022/12/27	14	153.82	16	154.72	156.50	-2	22,266	-0.01%
2022/12/26	28	154.25	24	153.88	152.00	4	22,770	0.02%
2022/12/23	31	158.15	33	157.48	159.00	-2	23,323	-0.01%
2022/12/22	12	160.58	36	159.24	158.00	-24	23,747	-0.10%
2022/12/21	25	159.36	16	158.97	157.50	9	24,226	0.04%
2022/12/20	36.1	161.25	47	165.01	156.00	-10.9	24,661	-0.04%
2022/12/19	5	163.10	3	164.50	165.00	2	25,021	0.01%
2022/12/16	38	165.92	33	165.91	165.00	5	25,528	0.02%
2022/12/15	24	171.31	20	172.25	171.50	4	25,759	0.02%
2022/12/14	80	169.10	67	169.89	173.00	13	25,800	0.05%
2022/12/13	15	165.60	13	165.92	164.00	2	25,794	0.01%
2022/12/12	21	164.55	20	165.18	164.00	1	25,943	0.00%
2022/12/09	40	169.75	30	170.77	168.50	10	26,462	0.04%
2022/12/08	16	168.28	11	169.77	167.00	5	26,667	0.02%
2022/12/07	40	171.59	31	172.79	170.00	9	26,854	0.03%
2022/12/06	4	175.88	48	177.15	175.50	-44	26,928	-0.16%
2022/12/05	4	179.75	6	180.00	178.00	-2	27,113	-0.01%
2022/12/02	32	177.39	27	177.17	176.50	5	27,347	0.02%
2022/12/01	27	177.54	24	178.40	175.50	3	27,536	0.01%
2022/11/30	21	167.43	9	168.67	168.50	12	27,497	0.04%
2022/11/29	15	166.20	3	166.33	165.50	12	27,732	0.04%
2022/11/28	5	166.60	4	168.25	168.50	1	28,144	0.00%
2022/11/25	5	169.60	4	170.25	167.50	1	28,344	0.00%
2022/11/24	19	171.26	54.3	170.82	172.00	-35.3	28,350	-0.12%
2022/11/23	45	166.97	20	167.50	163.50	25	28,343	0.09%
2022/11/22	16	161.72	20	162.20	166.50	-4	28,707	-0.01%
2022/11/21	2.1	164.07	13	167.04	164.00	-10.9	29,182	-0.04%
2022/11/18	14	169.54	21	171.45	166.00	-7	29,702	-0.02%
2022/11/17	16	166.47	21.1	167.74	170.50	-5.1	29,817	-0.02%
2022/11/16	3.2	165.59	6.1	165.75	167.00	-2.9	30,017	-0.01%
2022/11/15	27.1	165.93	30	165.92	167.00	-2.9	30,214	-0.01%
2022/11/14	56	161.88	67.6	161.71	163.50	-11.6	30,634	-0.04%
2022/11/11	35.1	158.23	51.4	159.62	156.50	-16.3	31,097	-0.05%
2022/11/10	28	149.52	15	149.83	150.50	13	30,971	0.04%
2022/11/09	4	151.88	8	152.19	150.50	-4	31,293	-0.01%
2022/11/08	40.2	151.95	34	150.57	147.00	6.2	31,812	0.02%
2022/11/07	39	145.49	44	148.42	149.00	-5	32,171	-0.02%
2022/11/04	12	142.83	37	142.04	142.50	-25	31,967	-0.08%
2022/11/03	23.2	144.35	87	144.59	144.00	-63.8	31,985	-0.20%
2022/11/02	92.1	146.68	23	145.80	145.50	69.1	32,066	0.22%
2022/11/01	8	144.75	25	145.84	146.50	-17	32,164	-0.05%
2022/10/31	44.1	142.76	34	142.65	142.00	10.1	32,256	0.03%
2022/10/28	65.6	142.67	51.4	140.07	139.50	14.2	32,356	0.04%
2022/10/27	91.8	136.07	29.4	137.06	138.00	62.4	31,865	0.20%
2022/10/26	62	135.10	46	135.90	133.50	16	31,835	0.05%
2022/10/25	112	133.34	74.1	134.63	139.50	37.9	31,506	0.12%	大買/
2022/10/24	108	130.44	110.2	133.68	134.50	-2.2	31,060	-0.01%	大買/大賣/
2022/10/21	30	124.87	23	124.48	122.50	7	31,495	0.02%
2022/10/20	51	124.08	50	124.04	127.00	1	32,320	0.00%
2022/10/19	63	130.64	69	130.59	125.00	-6	32,200	-0.02%
2022/10/18	43	130.50	36	129.26	130.50	7	32,249	0.02%
2022/10/17	68	128.07	59.1	127.43	131.50	8.9	32,783	0.03%
2022/10/14	11	124.95	19.1	128.68	130.00	-8.1	33,031	-0.02%
2022/10/13	38	123.53	37.1	123.28	118.50	0.9	33,153	0.00%
2022/10/12	39.1	123.68	48.2	123.62	122.00	-9.1	33,056	-0.03%
2022/10/11	19.4	128.09	36.1	127.22	127.00	-16.7	33,018	-0.05%
2022/10/07	30	137.47	48	138.55	136.50	-18	32,849	-0.05%
2022/10/06	58	137.79	40.1	137.05	140.00	17.9	32,872	0.05%
2022/10/05	58	139.40	60.1	138.83	133.50	-2.1	32,704	-0.01%
2022/10/04	20.1	136.98	14	137.61	137.50	6.1	32,381	0.02%
2022/10/03	32.1	136.65	22.1	137.39	135.50	10	32,180	0.03%
2022/09/30	25	132.14	21.3	127.04	134.00	3.7	32,572	0.01%
2022/09/29	59.2	130.32	60	129.71	127.00	-0.8	32,663	0.00%
2022/09/28	30.1	130.99	54.1	131.57	127.50	-24	32,739	-0.07%
2022/09/27	50	134.40	49	134.51	134.50	1	32,704	0.00%
2022/09/26	9.2	137.73	18	139.28	136.00	-8.8	32,637	-0.03%
2022/09/23	20.1	148.27	13	146.73	145.50	7.1	32,650	0.02%
2022/09/22	64	151.36	63.2	148.17	156.00	0.8	32,479	0.00%
2022/09/21	26	152.29	24	152.10	152.50	2	32,515	0.01%
2022/09/20	48.1	153.34	45	152.19	152.00	3.1	32,776	0.01%
2022/09/19	49.2	153.99	49	154.35	152.50	0.2	32,932	0.00%
2022/09/16	75.1	154.99	68	156.81	153.50	7.1	33,125	0.02%
2022/09/15	24.3	165.38	21	164.05	161.00	3.3	33,151	0.01%
2022/09/14	49.2	169.27	47	169.68	169.50	2.2	33,183	0.01%
2022/09/13	36	175.75	38	176.88	176.00	-2	33,222	-0.01%
2022/09/12	21.1	176.93	16	177.88	173.00	5.1	33,278	0.02%
2022/09/08	25	174.32	9	175.28	175.50	16	33,482	0.05%
2022/09/07	28.1	173.30	28	173.32	176.00	0.1	33,488	0.00%
2022/09/06	61.2	177.68	65.1	179.60	175.50	-3.8	33,699	-0.01%
2022/09/05	25	183.40	21	181.67	179.50	4	33,603	0.01%
2022/09/02	40.1	187.87	59.3	187.12	188.00	-19.1	33,488	-0.06%
2022/09/01	22.2	182.85	32	181.25	181.00	-9.8	33,293	-0.03%
2022/08/31	17	188.27	17	189.15	187.00	0	33,223	0.00%
2022/08/30	30.1	189.49	20	189.83	188.50	10.1	33,343	0.03%
2022/08/29	23	182.29	4.2	183.60	190.00	18.8	33,178	0.06%
2022/08/26	77.1	198.37	99	198.31	191.00	-21.9	33,079	-0.07%
2022/08/25	28.2	195.46	24.2	195.77	195.00	4	32,887	0.01%
2022/08/24	37	190.03	31	187.10	186.00	6	32,679	0.02%
2022/08/23	11.1	186.14	14.2	186.44	190.50	-3.1	32,474	-0.01%
2022/08/22	12.2	189.92	9	191.67	186.00	3.2	32,316	0.01%
2022/08/19	34.4	193.40	41.3	194.26	189.50	-6.9	32,358	-0.02%
2022/08/18	48	186.45	50.3	186.36	189.00	-2.3	31,931	-0.01%
2022/08/17	9.4	177.08	8	177.06	175.50	1.4	31,262	0.00%
2022/08/16	43.1	177.57	28	177.00	175.50	15.1	31,269	0.05%
2022/08/15	64.1	176.09	55	176.50	178.00	9.1	31,286	0.03%
2022/08/12	27	164.43	41	165.43	170.50	-14	30,694	-0.05%
2022/08/11	37	155.03	50	155.46	155.00	-13	30,349	-0.04%
2022/08/10	19	150.24	17	149.53	149.00	2	30,681	0.01%
2022/08/09	42	153.54	41	154.05	154.50	1	30,843	0.00%
2022/08/08	78	157.08	70	155.75	154.50	8	31,057	0.03%
2022/08/05	23	156.65	25.3	158.24	159.50	-2.3	31,147	-0.01%
2022/08/04	30.1	147.18	33	148.41	149.00	-2.9	31,240	-0.01%
2022/08/03	78.3	151.42	66	149.78	148.50	12.3	31,290	0.04%
2022/08/02	12.1	149.54	20.1	149.39	151.50	-8	31,482	-0.03%
2022/08/01	16	153.31	9	154.83	153.00	7	31,442	0.02%
2022/07/29	46	158.71	40	157.91	156.00	6	31,376	0.02%
2022/07/28	39	161.09	42	159.80	155.50	-3	31,475	-0.01%
2022/07/27	84	169.18	79	170.69	163.00	5	30,798	0.02%
2022/07/26	41	179.45	22	179.52	177.50	19	29,889	0.06%
2022/07/25	52	178.08	50	178.97	181.50	2	29,826	0.01%
2022/07/22	93.1	184.25	89.1	185.67	180.50	4	29,766	0.01%
2022/07/21	28.1	170.24	37	173.07	179.00	-8.9	29,265	-0.03%
2022/07/20	30	161.98	32.1	162.26	163.00	-2.1	28,744	-0.01%
2022/07/19	23.1	157.47	20	156.35	154.00	3.1	28,522	0.01%
2022/07/18	46	156.80	35	157.54	158.00	11	28,377	0.04%
2022/07/15	17.6	152.31	18	153.08	152.50	-0.4	28,062	0.00%
2022/07/14	13	149.42	47	151.56	150.00	-34	28,107	-0.12%
2022/07/13	26	152.52	11.5	152.74	146.50	14.5	27,985	0.05%
2022/07/12	17	157.74	26	153.56	150.00	-9	28,075	-0.03%
2022/07/11	32	164.89	17	165.41	162.00	15	28,455	0.05%
2022/07/08	72	170.54	61	168.83	165.00	11	28,630	0.04%
2022/07/07	26.1	163.27	50	166.91	174.00	-23.9	28,007	-0.09%
2022/07/06	45	165.44	21	163.21	160.50	24	27,834	0.09%
2022/07/05	46	171.96	51	172.86	174.00	-5	27,750	-0.02%
2022/07/04	27	170.76	18	172.11	172.50	9	27,851	0.03%
2022/07/01	46	183.92	63	178.43	172.00	-17	27,944	-0.06%
2022/06/30	21	187.55	17	189.50	191.00	4	27,826	0.01%
2022/06/29	22	188.32	25	190.36	194.50	-3	27,816	-0.01%
2022/06/28	37	189.69	30	189.38	190.00	7	27,790	0.03%
2022/06/27	12	198.58	14.1	198.48	198.00	-2.1	28,067	-0.01%
2022/06/24	22	188.09	19	189.03	187.50	3	28,540	0.01%
2022/06/23	22	188.36	57.1	187.84	190.00	-35.1	28,676	-0.12%
2022/06/22	24.1	196.84	35	191.53	186.50	-10.9	28,328	-0.04%
2022/06/21	14.1	202.65	17	205.88	207.00	-3	28,133	-0.01%
2022/06/20	26	206.23	21	206.12	201.50	5	28,206	0.02%
2022/06/17	12	209.17	20	210.63	209.00	-8	28,277	-0.03%
2022/06/16	48.2	230.34	16	222.44	214.50	32.2	28,039	0.11%
2022/06/15	54	231.96	53	232.88	228.50	1	28,074	0.00%
2022/06/14	15	223.47	10	225.75	225.50	5	28,220	0.02%
2022/06/13	7.5	222.93	17	221.85	226.00	-9.5	28,523	-0.03%
2022/06/10	20	218.28	14	221.75	225.50	6	29,039	0.02%
2022/06/09	20	221.73	7	223.64	224.00	13	29,291	0.04%
2022/06/08	30	228.77	18	227.17	222.50	12	29,488	0.04%
2022/06/07	13	226.15	19	226.34	228.50	-6	30,017	-0.02%
2022/06/06	23	226.35	21	227.93	231.50	2	30,785	0.01%
2022/06/02	44.1	229.59	74	228.86	226.00	-29.9	31,348	-0.10%
2022/06/01	32	242.73	23	241.89	238.00	9	31,717	0.03%
2022/05/31	18	237.14	34.5	237.38	240.50	-16.5	31,931	-0.05%
2022/05/30	14	238.43	28	240.02	242.00	-14	32,963	-0.04%
2022/05/27	34.1	241.34	21	239.69	231.00	13.1	33,710	0.04%
2022/05/26	29	246.52	37	244.53	238.50	-8	34,303	-0.02%
2022/05/25	10.5	252.17	19	251.95	255.00	-8.5	34,805	-0.02%
2022/05/24	40.1	253.42	28	252.25	250.00	12.1	35,532	0.03%
2022/05/23	49	267.90	41	265.82	257.50	8	36,322	0.02%
2022/05/20	9.1	270.91	9	269.72	269.50	0.1	36,532	0.00%
2022/05/19	32	262.58	32	263.55	269.50	0	36,484	0.00%
2022/05/18	32	264.64	30	265.73	268.00	2	36,532	0.01%
2022/05/17	45.2	253.68	45	253.10	255.00	0.2	36,520	0.00%
2022/05/16	47	264.15	48	260.14	252.50	-1	37,163	0.00%
2022/05/13	47	261.19	33	262.24	257.00	14	37,394	0.04%
2022/05/12	39.1	256.68	41	256.95	254.50	-2	37,471	-0.01%
2022/05/11	52	251.45	50	251.12	257.50	2	37,788	0.01%
2022/05/10	67	245.76	64	246.10	255.00	3	37,985	0.01%
2022/05/09	23	256.63	20	250.65	246.50	3	38,497	0.01%
2022/05/06	56	275.34	31	273.71	272.00	25	38,829	0.06%
2022/05/05	49	278.82	51.5	280.12	286.00	-2.5	38,763	-0.01%
2022/05/04	5	265.30	9	267.06	262.50	-4	38,558	-0.01%
2022/05/03	8	264.13	8	265.31	264.50	0	38,787	0.00%
2022/04/29	13.5	263.56	8.1	263.90	260.50	5.4	38,955	0.01%
2022/04/28	15.2	253.61	24	256.83	260.00	-8.8	38,880	-0.02%
2022/04/27	29	242.47	33	238.88	252.50	-4	38,898	-0.01%
2022/04/26	29	249.07	23	245.78	242.50	6	38,817	0.02%
2022/04/25	19.1	251.55	69	249.04	248.50	-50	39,070	-0.13%
2022/04/22	41	265.57	46	264.32	267.50	-5	39,245	-0.01%
2022/04/21	40	276.45	27	276.26	275.00	13	39,660	0.03%
2022/04/20	4	269.38	14	272.07	276.50	-10	39,824	-0.03%
2022/04/19	27.3	274.76	26	272.06	268.50	1.3	39,943	0.00%
2022/04/18	37.1	264.15	38	264.67	272.50	-0.9	40,018	0.00%
2022/04/15	32	263.78	26	263.35	265.50	6	40,260	0.01%
2022/04/14	76.3	283.13	69	283.41	281.50	7.3	40,341	0.02%
2022/04/13	28	285.77	31.4	286.92	289.50	-3.4	40,256	-0.01%
2022/04/12	55.4	281.54	54	281.31	281.50	1.4	40,177	0.00%
2022/04/11	44	293.07	72.5	289.56	281.00	-28.5	39,911	-0.07%
2022/04/08	33	298.48	46	299.79	301.50	-13	39,727	-0.03%
2022/04/07	40	311.13	27	303.89	296.00	13	39,457	0.03%
2022/04/06	28	312.41	31	313.47	317.00	-3	39,182	-0.01%
2022/04/01	30.1	306.06	37	302.95	312.00	-6.9	39,128	-0.02%
2022/03/31	30.1	310.88	23	307.35	305.50	7.1	39,374	0.02%
2022/03/30	40.1	324.75	21	325.93	312.50	19.1	39,541	0.05%
2022/03/29	41	315.83	51.2	318.49	322.50	-10.2	39,675	-0.03%
2022/03/28	23	299.80	35	302.73	311.00	-12	40,065	-0.03%
2022/03/25	15	293.83	27.1	295.24	296.00	-12.1	40,418	-0.03%
2022/03/24	19.1	285.80	21.3	286.87	287.50	-2.2	40,965	-0.01%
2022/03/23	32	293.81	32.1	291.63	284.00	-0.1	42,365	0.00%
2022/03/22	37	285.89	43	285.13	282.00	-6	42,972	-0.01%
2022/03/21	19	278.21	16	278.44	274.50	3	43,100	0.01%
2022/03/18	53	273.22	52	273.50	273.00	1	43,130	0.00%
2022/03/17	109	274.20	81	273.06	275.00	28	42,942	0.07%	大買/
2022/03/16	43.7	259.14	30	261.08	255.00	13.7	42,428	0.03%
2022/03/15	44.2	277.72	29	281.16	260.50	15.2	42,269	0.04%
2022/03/14	72.2	290.56	66.2	290.33	286.00	6	42,126	0.01%
2022/03/11	99	281.30	102	281.20	287.00	-3	41,766	-0.01%	大賣/
2022/03/10	49.2	284.27	48	284.51	281.00	1.2	41,630	0.00%
2022/03/09	54	285.81	34	287.13	275.00	20	41,146	0.05%
2022/03/08	57	289.35	47.2	285.68	273.50	9.8	40,380	0.02%
2022/03/07	46.2	285.43	42	286.50	287.50	4.2	39,594	0.01%
2022/03/04	38	300.30	79	300.48	288.00	-41	39,069	-0.10%
2022/03/03	83	316.90	75	315.66	312.00	8	38,732	0.02%
2022/03/02	54	303.71	75	306.93	307.00	-21	37,914	-0.06%
2022/03/01	81	285.25	65.2	285.80	299.50	15.8	37,091	0.04%
2022/02/25	51	263.19	87	267.76	272.50	-36	36,252	-0.10%
2022/02/24	121	246.77	103	247.23	248.00	18	35,583	0.05%	大買/大賣/
2022/02/23	51	243.64	38	245.68	245.00	13	34,753	0.04%
2022/02/22	67	239.72	62	237.07	233.50	5	33,923	0.01%
2022/02/21	7	235.36	12	234.54	239.00	-5	33,503	-0.01%
2022/02/18	21	234.05	17	235.32	238.50	4	33,774	0.01%
2022/02/17	32	236.28	34	236.06	233.00	-2	33,898	-0.01%
2022/02/16	74	244.44	89	245.85	243.00	-15	33,682	-0.04%
2022/02/15	34	236.06	34.1	237.04	232.00	-0.1	33,336	0.00%
2022/02/14	72	236.94	44	234.08	231.00	28	33,092	0.08%
2022/02/11	69	241.09	88	243.13	244.00	-19	33,159	-0.06%
2022/02/10	57	241.68	47	240.73	234.00	10	32,875	0.03%
2022/02/09	139.1	230.45	96	232.95	236.50	43.1	32,706	0.13%	大買/
2022/02/08	33	217.21	40	221.35	224.00	-7	32,424	-0.02%
2022/02/07	13	199.85	15	203.70	209.50	-2	32,386	-0.01%
2022/01/26	15	206.10	14	207.07	199.50	1	32,810	0.00%
2022/01/25	16	210.63	18	210.92	205.50	-2	33,233	-0.01%
2022/01/24	70	211.70	9	212.56	213.50	61	33,695	0.18%
2022/01/21	18	215.22	27	215.69	216.00	-9	34,692	-0.03%
2022/01/20	31	216.48	31.1	216.47	219.00	-0.1	35,430	0.00%
2022/01/19	62.1	211.94	36	212.97	215.00	26.1	36,018	0.07%
2022/01/18	24	214.29	33	215.94	209.00	-9	36,701	-0.02%
2022/01/17	61	212.08	28	212.79	214.50	33	37,392	0.09%
2022/01/14	27	206.28	42	206.20	213.00	-15	37,851	-0.04%
2022/01/13	31	199.10	42	197.71	200.50	-11	38,128	-0.03%
2022/01/12	15	199.83	16	201.00	200.50	-1	38,678	0.00%
2022/01/11	27	200.76	12	200.13	199.00	15	39,898	0.04%
2022/01/10	57.1	208.27	30.1	206.20	207.00	27	40,656	0.07%
2022/01/07	62.1	210.34	56.1	206.34	199.00	6	41,496	0.01%
2022/01/06	20	210.50	27	211.11	211.00	-7	41,693	-0.02%
2022/01/05	25	221.36	19	220.00	218.50	6	42,783	0.01%
2022/01/04	12.1	225.35	8	223.56	221.00	4.1	44,346	0.01%
2022/01/03	12	230.50	12	230.50	226.00	0	44,732	0.00%
2021/12/30	13	237.15	8	237.13	239.00	5	44,982	0.01%
2021/12/29	13	238.96	10	238.45	238.00	3	44,942	0.01%
2021/12/28	36	241.01	12	241.50	245.50	24	45,334	0.05%
2021/12/27	62	246.50	66	247.02	238.50	-4	45,452	-0.01%
2021/12/24	26	247.33	47	247.35	249.00	-21	45,182	-0.05%
2021/12/23	41.2	246.98	37	245.26	243.00	4.2	45,107	0.01%
2021/12/22	62	243.27	51	240.58	243.00	11	44,945	0.02%
2021/12/21	18	230.50	33	233.42	238.50	-15	44,416	-0.03%
2021/12/20	52	226.10	57	227.40	217.00	-5	43,896	-0.01%
2021/12/17	75	223.77	73	221.80	225.50	2	43,928	0.00%
2021/12/16	60	208.78	72.1	211.52	217.50	-12.1	42,868	-0.03%
2021/12/15	8	187.75	44.9	192.89	198.00	-36.9	42,239	-0.09%
2021/12/14	37	189.90	40	186.79	180.00	-3	42,330	-0.01%
2021/12/13	7	191.64	10	193.00	194.00	-3	43,128	-0.01%
2021/12/10	11	187.59	2	189.25	187.50	9	43,465	0.02%
2021/12/09	23	193.96	13	192.46	188.50	10	44,281	0.02%
2021/12/08	18	186.36	74.1	187.75	194.50	-56.1	44,790	-0.13%
2021/12/07	44	176.07	9.3	177.88	177.00	34.7	44,992	0.08%
2021/12/06	43.1	184.66	35	182.97	178.50	8.1	45,320	0.02%
2021/12/03	67	189.04	87	189.38	190.00	-20	45,555	-0.04%
2021/12/02	10	184.35	24	187.40	184.50	-14	45,714	-0.03%
2021/12/01	46	183.00	21	185.52	187.00	25	45,984	0.05%
2021/11/30	21	188.31	14	187.54	186.00	7	46,512	0.02%
2021/11/29	8	176.38	5	176.50	183.00	3	47,677	0.01%
2021/11/26	69	179.14	70	178.16	182.00	-1	48,042	0.00%
2021/11/25	32	180.19	33	179.61	176.50	-1	47,917	0.00%
2021/11/24	11	179.64	15	180.03	179.00	-4	47,883	-0.01%
2021/11/23	14.2	182.95	15	182.63	184.50	-0.8	48,613	0.00%
2021/11/22	13.4	189.70	3	188.67	190.00	10.4	48,686	0.02%
2021/11/19	21.2	193.05	27	190.80	190.50	-5.8	48,565	-0.01%
2021/11/18	30.3	202.85	22	197.00	196.00	8.3	48,409	0.02%
2021/11/17	37	200.42	50	202.93	206.00	-13	48,307	-0.03%
2021/11/16	57	199.06	54	200.15	193.50	3	47,897	0.01%
2021/11/15	13	196.54	36	195.83	198.50	-23	47,378	-0.05%
2021/11/12	69	195.50	56.1	198.60	189.00	13	47,110	0.03%
2021/11/11	59	189.67	42	190.37	191.00	17	46,520	0.04%
2021/11/10	48	182.55	54	184.36	194.00	-6	46,153	-0.01%
2021/11/09	33	182.68	36	184.49	181.00	-3	45,662	-0.01%
2021/11/08	35	185.11	21	181.81	181.00	14	45,141	0.03%
2021/11/05	58	186.98	58	187.93	197.00	0	44,724	0.00%
2021/11/04	43	195.59	29	194.03	190.50	14	44,059	0.03%
2021/11/03	72.1	194.46	92.5	194.51	193.50	-20.5	43,471	-0.05%
2021/11/02	33	209.61	29.1	205.03	205.50	3.9	43,072	0.01%
2021/11/01	60	210.25	61.8	211.30	210.00	-1.8	42,405	0.00%
2021/10/29	88	206.63	82	203.91	201.00	6	41,622	0.01%
2021/10/28	47	186.20	65.1	192.00	196.50	-18.1	40,311	-0.04%
2021/10/27	43	169.17	55.2	171.53	179.00	-12.2	39,421	-0.03%
2021/10/26	89.1	175.84	60	174.09	163.00	29.1	38,611	0.08%
2021/10/25	77	171.27	82	171.55	176.00	-5	37,727	-0.01%
2021/10/22	118	156.37	155	160.96	166.50	-37	36,525	-0.10%	大買/大賣/
2021/10/21	48	155.30	60	154.41	151.50	-12	35,522	-0.03%
2021/10/20	124	149.87	123.3	150.77	153.50	0.7	34,614	0.00%	大買/大賣/
2021/10/19	33	147.21	80	150.28	147.50	-47	33,683	-0.14%
2021/10/18	147	139.86	158	140.49	141.00	-11	32,110	-0.03%	大買/大賣/
2021/10/15	68	134.67	74	135.27	143.00	-6	31,001	-0.02%
2021/10/14	20	132.85	21	131.57	130.00	-1	29,551	0.00%
2021/10/13	95	133.88	147	134.46	131.50	-52	28,779	-0.18%	大賣/
2021/10/12	83	131.48	63	131.04	133.00	20	27,418	0.07%
2021/10/08	36	123.64	38	127.12	130.00	-2	25,623	-0.01%
2021/10/07	28	113.55	53.2	115.59	118.50	-25.2	25,160	-0.10%
2021/10/06	78	110.35	37	109.70	108.00	41	25,003	0.16%
2021/10/05	51	107.53	38	107.09	112.00	13	25,354	0.05%
2021/10/04	42	110.76	43	111.28	109.00	-1	25,273	0.00%
2021/10/01	46	111.45	51	111.76	107.50	-5	25,585	-0.02%
2021/09/30	35	114.59	33	115.30	115.00	2	25,583	0.01%
2021/09/29	198	115.62	212	115.60	115.00	-14	25,693	-0.05%	大買/大賣/
2021/09/28	33	118.06	41	118.49	120.50	-8	25,254	-0.03%
2021/09/27	63	119.64	59	118.50	114.50	4	24,602	0.02%
2021/09/24	62	119.07	259.6	118.88	118.00	-197.6	24,250	-0.81%	大賣/鉅額交易
2021/09/23	17	113.76	51	113.41	115.50	-34	23,388	-0.15%
2021/09/22	73	108.95	57	109.19	106.00	16	23,034	0.07%
2021/09/17	57	111.24	60.1	111.86	114.00	-3.1	22,693	-0.01%
2021/09/16	71.1	114.96	78	114.79	112.50	-6.9	22,132	-0.03%
2021/09/15	65.3	111.17	60.3	111.80	111.50	5	21,085	0.02%
2021/09/14	113	110.94	93	110.60	115.00	20	20,608	0.10%	大買/
2021/09/13	59	111.14	46	110.84	109.00	13	19,661	0.07%
2021/09/10	38	105.45	107.6	108.02	110.50	-69.6	18,802	-0.37%	大賣/
2021/09/09	68	100.95	22	101.36	100.50	46	18,216	0.25%
2021/09/08	14	96.44	18	97.06	93.40	-4	17,894	-0.02%
2021/09/07	23.3	101.77	41	108.10	98.30	-17.7	17,543	-0.10%
2021/09/06	33	111.33	11	111.91	109.00	22	17,535	0.13%
2021/09/03	12.3	110.84	44	111.09	110.00	-31.7	17,809	-0.18%
2021/09/02	49	109.58	40	111.69	109.00	9	17,265	0.05%
2021/09/01	125	105.71	49	104.11	109.00	76	15,914	0.48%	大買/
2021/08/31	53	99.18	14	99.60	99.20	39	15,298	0.25%
2021/08/30	18	103.11	23	102.89	103.00	-5	15,046	-0.03%
2021/08/27	66	106.35	38	105.91	103.50	28	15,000	0.19%
2021/08/26	10	100.50	24.1	102.88	104.00	-14.1	14,197	-0.10%
2021/08/25	3	95.20	4	95.48	94.80	-1	14,015	-0.01%
2021/08/24	40	96.73	45	96.71	94.30	-5	14,283	-0.04%
2021/08/23	28	93.93	7	94.71	94.40	21	14,264	0.15%
2021/08/20	13	91.18	25	89.46	90.90	-12	14,185	-0.08%
2021/08/19	3	89.77	5	89.32	86.20	-2	14,118	-0.01%
2021/08/18	9	86.96	27	86.56	89.80	-18	14,353	-0.13%
2021/08/17	10	90.49	4	87.38	86.70	6	14,560	0.04%
2021/08/16	8	92.33	9	89.66	92.40	-1	14,540	-0.01%
2021/08/13	6	94.37	6	93.40	92.10	0	14,543	0.00%
2021/08/12	12	96.43	10	96.56	95.40	2	14,571	0.01%
2021/08/11	2	97.40	9	98.18	97.10	-7	14,663	-0.05%
2021/08/10	8	99.25	87	97.59	97.30	-79	14,664	-0.54%
2021/08/09	9	100.02	25	98.02	98.80	-16	14,657	-0.11%
2021/08/06	16.1	98.85	24	97.96	99.30	-7.9	14,668	-0.05%
2021/08/05	12	107.42	10	109.15	106.00	2	14,479	0.01%
2021/08/04	36	113.19	87	108.54	108.50	-51	14,651	-0.35%
2021/08/03	24	110.29	17	112.76	114.50	7	14,710	0.05%
2021/08/02	8	112.56	16	113.25	112.00	-8	14,752	-0.05%
2021/07/30	138	115.49	44	110.28	112.50	94	14,891	0.63%	大買/
2021/07/29	208	108.22	41	107.96	108.00	167	14,903	1.12%	大買/鉅額交易
2021/07/28	15	105.13	1	105.50	105.00	14	15,093	0.09%
2021/07/27	8	117.00	2	120.00	116.50	6	15,783	0.04%
2021/07/26	2	119.25	17	117.50	121.50	-15	16,255	-0.09%
2021/07/23	10	111.55	17	112.71	112.50	-7	17,371	-0.04%
2021/07/22	25	117.10	2	114.00	118.50	23	18,178	0.13%
2021/07/21	31	109.50	2	109.50	110.00	29	18,336	0.16%
2021/07/20	17	113.35	1	111.00	111.50	16	18,661	0.09%
2021/07/19	0	0.00	11	114.32	118.00	-11	18,678	-0.06%
2021/07/16	8	108.56	1	112.00	109.00	7	18,767	0.04%
2021/07/15	10	109.05	3	108.50	109.00	7	18,898	0.04%
2021/07/14	22	112.25	23	111.02	114.00	-1	18,999	-0.01%
2021/07/13	87.2	113.62	81	115.33	111.00	6.2	18,915	0.03%
2021/07/12	28	110.91	27.8	111.47	110.50	0.2	18,689	0.00%
2021/07/09	37	101.35	64	102.12	106.50	-27	18,206	-0.15%
2021/07/08	85	95.56	87	94.66	97.10	-2	18,020	-0.01%
2021/07/07	4	88.85	25.6	91.57	91.80	-21.6	17,495	-0.12%
2021/07/06	75	82.51	35	84.94	83.50	40	17,327	0.23%
2021/07/05	2	83.50	5.6	83.17	85.40	-3.6	17,067	-0.02%
2021/07/02	7	76.90	5	77.02	77.70	2	16,992	0.01%
2021/07/01	51	74.48	5	73.90	74.00	46	17,167	0.27%
2021/06/30	3	76.10	11	76.00	76.10	-8	17,153	-0.05%
2021/06/29	9	77.57	19	78.38	75.50	-10	17,130	-0.06%
2021/06/28	1	74.90	6	76.18	76.30	-5	16,934	-0.03%
2021/06/25	2	77.50	15	75.95	75.60	-13	16,899	-0.08%
2021/06/24	2	77.10	17	76.95	76.70	-15	16,852	-0.09%
2021/06/23	17	77.71	10	77.04	76.70	7	16,816	0.04%
2021/06/22	8	75.53	6.1	75.30	74.80	1.9	16,677	0.01%
2021/06/21	8	75.89	41	75.60	75.20	-33	16,606	-0.20%
2021/06/18	10	78.18	13	76.79	76.30	-3	16,489	-0.02%
2021/06/17	3	75.83	19	77.24	77.60	-16	16,286	-0.10%
2021/06/16	18	76.36	63	76.90	75.10	-45	16,105	-0.28%
2021/06/15	113	76.91	49.5	77.46	78.10	63.5	15,932	0.40%	大買/
2021/06/11	27.1	77.56	49	77.11	78.10	-21.9	15,368	-0.14%
2021/06/10	17	71.89	20	71.62	71.00	-3	14,589	-0.02%
2021/06/09	54	71.56	4	71.20	69.80	50	14,417	0.35%
2021/06/08	33	70.90	8	71.23	71.40	25	14,302	0.17%
2021/06/07	4	70.83	12.1	69.99	71.10	-8.1	14,221	-0.06%
2021/06/04	15	70.46	5	70.66	69.10	10	14,091	0.07%
2021/06/03	8	70.13	20	70.91	70.80	-12	13,914	-0.09%
2021/06/02	12	69.10	8	69.96	69.00	4	13,719	0.03%
2021/06/01	11	69.36	203	68.69	69.40	-192	13,598	-1.41%	大賣/鉅額交易
2021/05/31	35	68.30	27	68.24	68.40	8	13,283	0.06%
2021/05/28	4	67.30	4	67.90	67.50	0	13,129	0.00%
2021/05/27	1	65.90	0	0.00	65.60	1	13,009	0.01%
2021/05/26	15	67.25	184	66.92	66.30	-169	12,918	-1.31%	大賣/鉅額交易
2021/05/25	193	64.54	36	66.01	67.50	157	12,631	1.24%	大買/鉅額交易
2021/05/24	10	60.47	11	60.94	61.40	-1	12,312	-0.01%
2021/05/21	5	60.12	5	60.42	59.80	0	12,295	0.00%
2021/05/20	1	60.40	57	57.96	58.80	-56	12,298	-0.46%
2021/05/19	4	59.30	0	0.00	58.20	4	12,244	0.03%
2021/05/18	0	0.00	2	57.30	58.50	-2	12,109	-0.02%
2021/05/17	1	55.10	3	55.10	53.20	-2	12,039	-0.02%
2021/05/14	20	59.01	4	58.70	57.60	16	11,963	0.13%
2021/05/13	5	61.36	4	60.40	59.50	1	11,838	0.01%
2021/05/12	20	61.36	40	62.68	59.40	-20	11,728	-0.17%
2021/05/11	33	62.98	20	64.21	63.30	13	11,444	0.11%
2021/05/10	9	66.63	13	67.06	66.90	-4	11,262	-0.04%
2021/05/07	15	68.73	34	69.91	68.00	-19	11,214	-0.17%
2021/05/06	11	66.99	28	68.20	67.00	-17	11,047	-0.15%
2021/05/05	76	69.60	40.5	68.83	66.50	35.5	10,896	0.33%
2021/05/04	86	69.97	99	70.70	73.80	-13	10,606	-0.12%
2021/05/03	44	71.64	21	70.55	69.80	23	10,416	0.22%
2021/04/29	41	72.36	33.8	73.54	74.50	7.2	10,415	0.07%
2021/04/28	273	64.39	58	66.19	67.80	215	9,319	2.31%	大買/鉅額交易
2021/04/27	1	60.40	7	61.50	61.70	-6	8,510	-0.07%
2021/04/26	29	62.22	20	62.67	62.60	9	8,303	0.11%
2021/04/23	7	56.93	1	58.90	58.80	6	7,967	0.08%
2021/04/22	6	58.00	5	57.34	56.50	1	8,021	0.01%
2021/04/21	17	60.51	11	59.62	58.70	6	7,949	0.08%
2021/04/20	0	0.00	9	60.02	61.00	-9	7,961	-0.11%
2021/04/19	5.5	59.70	3	60.07	59.00	2.5	7,977	0.03%
2021/04/16	5	59.00	10.1	59.40	59.50	-5.1	7,882	-0.06%
2021/04/15	6	56.40	14	58.15	59.30	-8	7,719	-0.10%
2021/04/14	25	56.94	8	56.49	56.40	17	7,561	0.22%
2021/04/13	8	58.85	36	57.48	57.90	-28	7,244	-0.39%
2021/04/12	3	58.77	6	59.00	56.90	-3	6,962	-0.04%
2021/04/09	7	58.17	35	57.72	57.50	-28	6,837	-0.41%
2021/04/08	15	56.49	3	57.40	57.20	12	6,536	0.18%
2021/04/07	10	56.36	37	55.92	57.40	-27	6,373	-0.42%
2021/04/06	4	53.58	4	53.48	53.40	0	6,225	0.00%
2021/04/01	0	0.00	3.1	52.51	53.00	-3.1	6,271	-0.05%
2021/03/30	2	52.40	0	0.00	52.40	2	6,224	0.03%
2021/03/26	0	0.00	3	51.77	52.10	-3	6,383	-0.05%
2021/03/25	0	0.00	0	50.50	50.40	0	6,379	0.00%
2021/03/24	0	51.50	1	51.00	50.70	-1	6,395	-0.02%
2021/03/23	0	0.00	1.1	51.59	51.10	-1.1	6,429	-0.02%
2021/03/22	0	0.00	7	51.40	51.40	-7	6,455	-0.11%
2021/03/19	3	50.97	0	0.00	51.00	3	6,639	0.05%
2021/03/18	0	0.00	1	52.60	51.90	-1	6,650	-0.02%
2021/03/17	0	0.00	1	52.40	51.90	-1	6,711	-0.01%
2021/03/16	0	52.10	0	0.00	51.90	0	6,770	0.00%
2021/03/15	0	0.00	26	51.44	51.60	-26	6,891	-0.38%
2021/03/12	1	51.40	5	51.34	51.00	-4	7,027	-0.06%
2021/03/11	4	50.30	0	0.00	51.00	4	7,576	0.05%
2021/03/10	0	50.12	0	0.00	50.10	0	8,052	0.00%
2021/03/09	27	48.99	0	0.00	49.50	27	8,093	0.33%
2021/03/08	1	50.90	0	0.00	49.95	1	8,096	0.01%
2021/03/05	3	50.05	0	0.00	49.95	3	8,098	0.04%
2021/03/04	1	51.10	0	0.00	50.90	1	8,126	0.01%
2021/03/03	16	51.33	0	0.00	51.90	16	8,098	0.20%
2021/03/02	1	53.00	2	52.30	52.10	-1	8,061	-0.01%
2021/02/26	7	53.01	0	0.00	53.00	7	8,057	0.09%
2021/02/25	13	53.72	4	53.40	53.40	9	8,060	0.11%
2021/02/24	9	54.42	14	54.44	53.90	-5	8,146	-0.06%
2021/02/22	16	57.19	21	55.61	57.30	-5	8,151	-0.06%
2021/02/19	11	54.78	10	55.20	55.90	1	8,006	0.01%
2021/02/18	0	0.00	2	53.70	54.00	-2	7,934	-0.03%
2021/02/05	0	0.00	1	52.10	51.80	-1	7,883	-0.01%
2021/02/04	1	52.70	0	0.00	52.20	1	7,859	0.01%
2021/02/03	1	53.00	11	53.89	53.30	-10	7,823	-0.13%
2021/02/02	3	52.57	0	0.00	52.90	3	7,771	0.04%
2021/02/01	8	51.70	0	0.00	51.40	8	7,737	0.10%
2021/01/29	4	53.95	3	53.93	52.20	1	7,685	0.01%
2021/01/28	1	54.00	5	53.76	53.40	-4	7,537	-0.05%
2021/01/27	0	0.00	13	52.67	52.50	-13	7,391	-0.18%
2021/01/26	11	51.97	4	52.63	51.10	7	7,215	0.10%
2021/01/25	30	56.36	14	56.53	54.10	16	7,011	0.23%
2021/01/22	18	55.08	18	56.49	57.90	0	6,417	0.00%
2021/01/21	4	53.28	7	52.94	52.70	-3	5,889	-0.05%
2021/01/20	3	51.47	1	51.70	51.00	2	5,790	0.03%
2021/01/19	1	52.10	3	53.27	53.00	-2	5,727	-0.03%
2021/01/18	4	52.73	2	52.60	52.40	2	5,755	0.03%
2021/01/15	6	53.55	4	54.08	53.40	2	5,758	0.03%
2021/01/14	4	53.50	1	54.10	54.00	3	5,626	0.05%
2021/01/13	4	53.38	2	53.00	54.00	2	5,539	0.04%
2021/01/12	7	51.61	16	52.54	52.00	-9	5,405	-0.17%
2021/01/11	0	0.00	4	50.59	51.60	-4	5,245	-0.08%
2021/01/08	0	0.00	11	48.80	48.75	-11	5,169	-0.21%
2021/01/07	12	49.91	10	49.48	49.75	2	5,113	0.04%
2021/01/06	1	48.50	5	50.76	49.30	-4	5,073	-0.08%
2021/01/05	11	51.01	0	0.00	51.50	11	4,950	0.22%
2021/01/04	2.1	51.48	5	50.74	52.20	-2.9	4,891	-0.06%
2020/12/31	3	51.67	0	0.00	50.90	3	4,803	0.06%
2020/12/30	0	0.00	26	51.99	51.50	-26	4,777	-0.54%
2020/12/29	8	52.31	2	52.60	51.90	6	4,740	0.13%
2020/12/28	4	50.84	3.1	50.64	51.80	0.9	4,581	0.02%
2020/12/24	0	0.00	5	51.00	51.00	-5	4,432	-0.11%
2020/12/23	7	51.19	4	50.93	51.20	3	4,403	0.07%
2020/12/22	11	51.32	14	50.46	49.65	-3	4,331	-0.07%
2020/12/21	3	49.20	3	48.80	49.20	0	4,222	0.00%
2020/12/18	6	50.38	1	50.70	49.95	5	4,176	0.12%
2020/12/17	0	0.00	2	51.00	49.80	-2	4,147	-0.05%
2020/12/16	2	50.45	0	0.00	50.50	2	4,107	0.05%
2020/12/15	7	52.64	12	50.54	50.40	-5	4,083	-0.12%
2020/12/14	1	50.60	1	48.95	50.50	0	3,880	0.00%
2020/12/11	23	51.56	60	50.23	49.50	-37	3,852	-0.96%
2020/12/10	6	51.35	4	50.23	50.70	2	3,835	0.05%
2020/12/09	7	51.60	5	51.98	51.70	2	3,743	0.05%
2020/12/08	19	53.00	18	52.88	52.70	1	3,599	0.03%
2020/12/07	64	54.80	15	55.30	55.40	49	3,438	1.43%
2020/12/04	29	52.12	16	52.76	53.40	13	2,870	0.45%
2020/12/01	1	47.75	0	0.00	48.00	1	2,300	0.04%
2020/11/30	4	47.83	50	48.36	47.95	-46	2,292	-2.01%
2020/11/26	1	46.60	1	46.45	46.60	0	2,249	0.00%
2020/11/25	3	46.22	1	47.10	46.05	2	2,250	0.09%
2020/11/24	0	0.00	2	47.00	47.00	-2	2,210	-0.09%
2020/11/23	11	47.14	7	47.36	47.65	4	2,171	0.18%
2020/11/20	3	46.10	1	46.05	46.05	2	2,028	0.10%
2020/11/19	1	45.50	1	46.80	45.35	0	1,985	0.00%
2020/11/16	1	44.95	0	0.00	45.15	1	1,890	0.05%
2020/11/12	0	0.00	50	44.01	43.80	-50	1,883	-2.65%
2020/11/05	0	0.00	2	42.05	42.30	-2	1,880	-0.11%
2020/11/03	1	41.25	1	41.60	41.25	0	1,959	0.00%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.50	1	42.10	42.00	0	2,087	0.00%
2020/10/26	5	43.17	5	43.72	43.35	0	2,166	0.00%
2020/10/23	0	0.00	1	43.95	44.10	-1	2,143	-0.05%
2020/10/21	1	43.30	5	43.66	43.05	-4	2,425	-0.16%
2020/10/20	6	43.50	0	0.00	43.05	6	2,688	0.22%
2020/10/13	50	43.34	1	43.20	43.25	49	2,988	1.64%
2020/10/08	1	44.30	0	0.00	44.20	1	3,078	0.03%
2020/10/07	1	44.85	0	0.00	44.95	1	3,109	0.03%
2020/10/06	0	0.00	50	44.65	44.50	-50	3,167	-1.58%
2020/10/05	0	0.00	2	43.90	44.05	-2	3,272	-0.06%
2020/09/24	50	43.43	1	43.05	43.00	49	4,699	1.04%
2020/09/23	1	44.30	1	44.70	44.65	0	5,018	0.00%
2020/09/16	0	0.00	5	45.60	45.05	-5	6,332	-0.08%
2020/09/15	8	46.00	53	45.37	45.40	-45	6,368	-0.71%
2020/09/14	0	0.00	1	44.05	44.00	-1	6,492	-0.02%
2020/09/11	50	43.13	0	0.00	42.90	50	6,519	0.77%
2020/09/08	1	43.85	1	44.05	43.85	0	6,580	0.00%
2020/09/07	1	43.80	1	44.45	43.55	0	6,638	0.00%
2020/09/03	2	44.60	1	45.40	44.40	1	6,680	0.01%
2020/08/31	1	43.10	0	0.00	43.40	1	6,698	0.01%
2020/08/28	0	0.00	1	43.75	43.95	-1	6,715	-0.01%
2020/08/25	0	0.00	2	43.80	44.40	-2	6,849	-0.03%
2020/08/21	0	0.00	1	42.70	43.50	-1	6,903	-0.01%
2020/08/20	2	41.43	4	41.91	42.40	-2	6,915	-0.03%
2020/08/19	2	45.60	4	45.73	45.20	-2	6,871	-0.03%
2020/08/17	0	0.00	1	47.00	47.00	-1	6,914	-0.01%
2020/08/14	0	0.00	5	47.00	47.00	-5	6,979	-0.07%
2020/08/13	0	0.00	5	46.25	46.25	-5	6,979	-0.07%
2020/08/12	10	46.65	0	0.00	46.60	10	6,993	0.14%
2020/08/10	5	48.60	0	0.00	47.25	5	6,966	0.07%
2020/08/07	0	0.00	1	48.15	48.45	-1	6,937	-0.01%
2020/08/06	2	48.70	1	48.35	47.70	1	6,923	0.01%
2020/08/04	1	47.35	2	47.48	47.80	-1	6,835	-0.01%
2020/08/03	1	47.05	1	47.20	47.10	0	6,806	0.00%
2020/07/31	25	47.15	24	47.05	47.05	1	6,820	0.01%
2020/07/30	8	47.33	10	47.74	47.80	-2	6,752	-0.03%
2020/07/29	2	46.93	0	0.00	46.95	2	6,725	0.03%
2020/07/28	4	48.49	18	47.25	46.20	-14	6,658	-0.21%
2020/07/27	20	50.52	86	50.26	49.15	-66	6,524	-1.01%
2020/07/24	23	53.19	36	53.97	52.10	-13	6,354	-0.20%
2020/07/23	12	52.15	50	52.38	52.90	-38	6,085	-0.62%
2020/07/22	94	52.30	3	51.70	52.50	91	6,034	1.51%
2020/07/21	33	51.94	4	52.23	53.00	29	6,100	0.48%
2020/07/20	3	50.32	2	50.55	50.80	1	6,105	0.02%
2020/07/17	2	49.18	7	49.05	48.95	-5	6,066	-0.08%
2020/07/16	2	50.25	26	50.63	50.10	-24	6,051	-0.40%
2020/07/15	25	50.10	27	51.10	50.10	-2	6,025	-0.03%
2020/07/13	2	50.75	2	51.25	51.60	0	5,971	0.00%
2020/07/10	10	50.26	2	51.45	50.80	8	5,933	0.13%
2020/07/09	15	53.19	0	0.00	52.60	15	5,837	0.26%
2020/07/08	9.4	53.48	41	53.34	54.00	-31.6	5,663	-0.56%
2020/07/07	32	52.18	181	51.26	51.50	-149	5,429	-2.74%	大賣/鉅額交易
2020/07/06	66	54.03	19	54.27	54.00	47	5,261	0.89%
2020/07/03	52	54.38	16	53.90	52.80	36	5,033	0.72%
2020/07/02	158	48.97	40	48.69	51.30	118	4,544	2.60%	大買/鉅額交易
2020/07/01	22	47.79	1	46.70	47.75	21	4,233	0.50%
2020/06/30	4	47.50	1	48.10	46.40	3	4,065	0.07%
2020/06/29	6	46.61	30	46.65	46.50	-24	3,795	-0.63%
2020/06/24	4	44.65	52	45.50	44.80	-48	3,484	-1.38%
2020/06/23	75	43.44	0	0.00	43.35	75	3,083	2.43%
2020/06/22	10	42.68	9	42.45	42.70	1	2,987	0.03%
2020/06/18	30	41.48	0	0.00	41.80	30	2,809	1.07%
2020/06/11	2	43.43	3	43.98	42.80	-1	2,908	-0.03%
2020/06/08	5	45.00	4	45.26	44.90	1	3,017	0.03%
2020/06/05	5	44.80	1	44.90	44.90	4	2,992	0.13%
2020/06/04	55	45.31	5	45.00	45.00	50	3,007	1.66%
2020/06/03	0.8	45.00	0	0.00	45.05	0.8	3,010	0.03%
2020/06/02	1	44.60	13	44.72	44.40	-12	2,974	-0.40%
2020/06/01	8	44.84	2	44.93	45.10	6	2,948	0.20%
2020/05/29	11	43.98	10	44.17	43.60	1	2,905	0.03%
2020/05/28	5	43.45	0	0.00	43.35	5	2,887	0.17%
2020/05/08	0	0.00	2	43.70	43.05	-2	2,945	-0.07%
2020/05/04	0	0.00	1	42.80	42.60	-1	2,988	-0.03%
2020/04/30	1	43.60	0	0.00	43.35	1	3,014	0.03%
2020/04/28	0	0.00	1	43.20	42.95	-1	3,127	-0.03%
2020/04/27	3	42.90	2	42.95	42.80	1	3,171	0.03%
2020/04/24	2	42.65	2	43.05	42.55	0	3,160	0.00%
2020/04/23	3	45.48	81	44.92	45.30	-78	3,036	-2.57%
2020/04/21	1	43.30	0	0.00	41.80	1	2,950	0.03%
2020/04/20	0	0.00	5	42.50	43.00	-5	3,053	-0.16%
2020/04/15	5	41.00	0	0.00	41.80	5	3,291	0.15%
2020/04/14	10	41.05	0	0.00	41.00	10	3,368	0.30%
2020/04/10	9	39.97	9	39.83	40.05	0	3,518	0.00%
2020/04/09	0	0.00	3	40.63	40.35	-3	3,753	-0.08%
2020/04/08	2	40.83	1	40.50	41.20	1	3,905	0.03%
2020/04/07	51	38.61	0	0.00	38.80	51	3,875	1.32%
2020/03/30	0	0.00	6	35.65	36.70	-6	3,875	-0.15%
2020/03/26	1	36.50	1	36.25	36.50	0	3,829	0.00%
2020/03/25	0	0.00	2.1	35.78	36.40	-2.1	3,837	-0.05%
2020/03/24	2	33.83	0	0.00	34.10	2	3,804	0.05%
2020/03/23	1	30.10	1	30.35	32.15	0	3,791	0.00%
2020/03/19	1	31.20	6	30.06	29.15	-5	3,801	-0.13%
2020/03/16	10	34.65	0	0.00	32.70	10	3,763	0.27%
2020/03/13	4.1	34.56	0	0.00	34.55	4.1	3,676	0.11%
2020/03/12	10	38.20	11	40.10	38.35	-1	3,623	-0.03%
2020/03/11	5	43.72	3	43.48	42.35	2	3,576	0.06%
2020/03/10	2	43.60	1	42.50	43.80	1	3,586	0.03%
2020/03/09	2	43.75	0	0.00	42.80	2	3,570	0.06%
2020/03/05	0	0.00	11	46.09	45.90	-11	3,598	-0.31%
2020/03/02	1	45.90	32	45.95	45.00	-31	3,613	-0.86%
2020/02/27	2	45.50	14	45.30	44.05	-12	3,588	-0.33%
2020/02/24	50	46.85	0	0.00	46.80	50	3,538	1.41%
2020/02/21	0	48.00	0	0.00	47.65	0	3,525	0.00%
2020/02/20	0	48.60	0	0.00	48.15	0	3,499	0.00%
2020/02/14	1	49.40	3	49.63	49.50	-2	3,488	-0.06%
2020/02/13	10	50.00	8	50.24	50.00	2	3,453	0.06%
2020/02/12	17	48.97	0	0.00	49.25	17	3,412	0.50%
2020/02/10	50	46.85	0	0.00	46.65	50	3,439	1.45%
2020/02/05	2	47.00	0	0.00	47.00	2	3,439	0.06%
2020/02/04	1	47.25	1	47.60	48.00	0	3,428	0.00%
2020/02/03	0	0.00	1	47.70	46.60	-1	3,452	-0.03%
2020/01/30	4	53.93	3	53.20	52.10	1	3,523	0.03%
2020/01/17	0.1	58.40	2	59.15	58.80	-1.9	3,640	-0.05%
2020/01/16	6	59.67	14	59.44	59.10	-8	3,717	-0.22%
2020/01/15	21	59.70	2	58.90	58.90	19	3,685	0.52%
2020/01/14	4	59.48	28	59.89	59.40	-24	3,670	-0.65%
2020/01/13	0	0.00	1.4	59.47	59.50	-1.4	3,550	-0.04%
2020/01/10	15	58.68	1	58.20	58.60	14	3,536	0.40%
2020/01/09	27	57.61	16	57.45	58.30	11	3,463	0.32%
2020/01/08	13	56.47	10	55.70	55.70	3	3,326	0.09%
2020/01/06	11	56.69	0	0.00	56.60	11	3,189	0.34%
2020/01/03	2	60.60	36	60.47	59.00	-34	3,236	-1.05%
2020/01/02	25	59.14	19	59.36	59.20	6	3,036	0.20%
2019/12/31	0	0.00	10	57.00	56.30	-10	2,891	-0.35%
2019/12/30	0	0.00	1	56.60	56.60	-1	3,005	-0.03%
2019/12/27	1	57.00	11	56.78	56.50	-10	3,048	-0.33%
2019/12/26	11	57.18	3	56.80	56.70	8	3,070	0.26%
2019/12/25	3	55.77	10	56.20	56.50	-7	3,056	-0.23%
2019/12/18	1	56.20	0	0.00	56.20	1	3,316	0.03%
2019/12/17	0	0.00	10	56.50	56.70	-10	3,756	-0.27%
2019/12/16	20	56.10	1	56.50	56.20	19	4,080	0.47%
2019/12/13	11	55.36	0	0.00	55.10	11	4,112	0.27%
2019/12/12	2	56.20	12	56.78	55.80	-10	4,110	-0.24%
2019/12/11	10	54.90	0	0.00	55.00	10	4,047	0.25%
2019/12/10	1	54.30	1	54.40	54.40	0	4,054	0.00%
2019/12/09	0	0.00	1	54.60	54.30	-1	4,101	-0.02%
2019/12/06	0	0.00	1	53.90	53.90	-1	4,137	-0.02%
2019/12/05	2	54.40	2	54.25	54.20	0	4,223	0.00%
2019/12/04	2	52.80	2	52.60	52.70	0	4,295	0.00%
2019/12/03	4.1	53.23	2	53.10	53.20	2.1	4,334	0.05%
2019/11/27	0	0.00	31	56.15	56.10	-31	4,348	-0.71%
2019/11/25	0	0.00	2	55.60	55.70	-2	4,482	-0.04%
2019/11/22	2	55.40	0	0.00	55.00	2	4,476	0.04%
2019/11/21	3	54.93	0	0.00	55.10	3	4,518	0.07%
2019/11/20	0	0.00	2	54.90	55.50	-2	4,564	-0.04%
2019/11/19	0	0.00	1	55.60	55.10	-1	4,634	-0.02%
2019/11/18	3	55.20	1	55.40	55.20	2	4,737	0.04%
2019/11/15	33	55.01	6	54.85	55.10	27	4,998	0.54%
2019/11/14	1	54.30	1	54.80	54.20	0	5,063	0.00%
2019/11/13	3	55.40	4	55.30	55.40	-1	5,266	-0.02%
2019/11/11	2	54.80	0	0.00	54.10	2	5,362	0.04%
2019/11/08	1	56.10	0	0.00	55.90	1	5,378	0.02%
2019/11/07	0	0.00	2	57.90	57.40	-2	5,381	-0.04%
2019/11/06	12	58.56	5	58.40	58.20	7	5,429	0.13%
2019/11/05	0	0.00	1	59.40	58.70	-1	5,471	-0.02%
2019/11/04	1	58.00	0	0.00	58.00	1	5,545	0.02%
2019/11/01	5	57.38	0	0.00	57.40	5	5,587	0.09%
2019/10/31	13	58.95	5	59.06	58.00	8	5,631	0.14%
2019/10/30	4	59.88	135	60.61	59.50	-131	5,631	-2.33%	大賣/鉅額交易
2019/10/29	137	60.88	21	60.72	60.00	116	5,586	2.08%	大買/鉅額交易
2019/10/28	0	0.00	10	60.60	60.60	-10	5,596	-0.18%
2019/10/25	10	58.60	0	0.00	58.50	10	5,523	0.18%
2019/10/24	2	58.30	3	57.00	59.00	-1	5,619	-0.02%
2019/10/23	1	57.00	0	0.00	56.80	1	5,903	0.02%
2019/10/22	1	56.70	4	57.00	56.70	-3	6,112	-0.05%
2019/10/21	0	0.00	1	56.40	56.70	-1	6,112	-0.02%
2019/10/18	6.2	55.59	0	0.00	55.60	6.2	6,120	0.10%
2019/10/15	2	55.80	2	55.75	55.70	0	6,166	0.00%
2019/10/14	0	0.00	1	56.00	55.80	-1	6,180	-0.02%
2019/10/09	24	55.50	5	55.20	55.20	19	6,182	0.31%
2019/10/07	0	0.00	1	58.80	58.70	-1	6,174	-0.02%
2019/10/04	3	58.50	14	58.91	58.20	-11	6,210	-0.18%
2019/10/03	8	57.50	6	58.00	57.50	2	6,118	0.03%
2019/10/02	12	58.08	12	57.98	58.50	0	6,113	0.00%
2019/10/01	7	57.80	2	58.10	58.30	5	6,158	0.08%
2019/09/27	19	57.59	2	57.80	57.80	17	6,240	0.27%
2019/09/25	5	58.80	2	60.10	59.60	3	6,379	0.05%
2019/09/24	4	59.80	2	61.00	59.20	2	6,395	0.03%
2019/09/23	5	60.88	15	61.20	61.30	-10	6,301	-0.16%
2019/09/20	72	63.18	74	62.72	60.80	-2	6,224	-0.03%
2019/09/19	15	60.13	27	60.61	61.60	-12	5,795	-0.21%
2019/09/18	9	57.89	7	58.34	57.50	2	5,619	0.04%
2019/09/17	3	57.77	0	0.00	58.20	3	5,619	0.05%
2019/09/16	12	57.19	5	57.40	57.60	7	5,640	0.12%
2019/09/12	2	58.40	0	0.00	58.20	2	5,644	0.04%
2019/09/11	1	58.60	13	58.88	58.70	-12	5,630	-0.21%
2019/09/10	5	58.00	5	59.00	58.00	0	5,584	0.00%
2019/09/09	6	60.20	6	58.00	58.00	0	5,544	0.00%
2019/09/05	1	58.10	7	57.51	58.00	-6	5,382	-0.11%
2019/08/30	14	57.67	19	57.65	56.80	-5	5,419	-0.09%
2019/08/29	8	56.50	13	56.85	57.00	-5	5,340	-0.09%
2019/08/28	1	55.50	15	56.13	55.50	-14	5,235	-0.27%
2019/08/27	10	54.60	0	0.00	54.30	10	5,189	0.19%
2019/08/26	15	53.81	10	55.40	53.90	5	5,174	0.10%
2019/08/23	7	56.90	7	56.93	56.90	0	5,128	0.00%
2019/08/22	19	57.08	4	56.10	56.40	15	5,109	0.29%
2019/08/21	24	57.51	5	58.40	57.20	19	5,041	0.38%
2019/08/20	15	58.88	19	59.25	58.10	-4	4,947	-0.08%
2019/08/19	43	54.88	41	56.02	56.10	2	4,697	0.04%
2019/08/16	19	54.49	6	55.38	54.10	13	4,616	0.28%
2019/08/14	7	52.54	311	52.77	52.40	-304	4,405	-6.90%	大賣/鉅額交易
2019/08/13	8	53.30	8	54.50	53.50	0	4,355	0.00%
2019/08/07	6	55.73	0	0.00	54.00	6	4,232	0.14%
2019/08/06	1	54.50	1	55.30	55.00	0	4,193	0.00%
2019/07/31	2	60.85	2	61.50	62.90	0	3,997	0.00%
2019/07/30	2	63.35	5	61.22	60.40	-3	3,974	-0.08%
2019/07/26	5	63.04	0	0.00	63.50	5	3,813	0.13%
2019/07/25	5	62.80	2	63.50	61.50	3	3,734	0.08%
2019/07/24	1	59.70	3	57.97	60.70	-2	3,387	-0.06%
2019/07/23	2	55.15	1	56.00	55.20	1	3,258	0.03%
2019/07/22	5	55.74	6	55.17	56.10	-1	3,287	-0.03%
2019/07/19	1	54.00	1	54.60	54.00	0	3,404	0.00%
2019/07/18	0	0.00	4	54.20	53.20	-4	3,432	-0.12%
2019/07/17	1	55.50	0	0.00	56.00	1	3,407	0.03%
2019/07/16	2	55.60	5	55.30	55.40	-3	3,466	-0.09%
2019/07/12	0	0.00	6	56.22	56.40	-6	3,660	-0.16%
2019/07/11	6	56.32	2	55.50	56.80	4	3,642	0.11%
2019/07/10	0	0.00	1	55.00	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	1	53.50	54.00	-1	3,451	-0.03%
2019/07/05	1	54.50	0	0.00	54.50	1	3,418	0.03%
2019/07/04	6	53.97	6	53.17	53.70	0	3,400	0.00%
2019/07/03	10	53.20	0	0.00	51.10	10	3,368	0.30%
2019/07/02	0	0.00	4	51.50	52.00	-4	3,268	-0.12%
2019/07/01	0	0.00	3	49.30	50.70	-3	3,203	-0.09%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/27	2	48.60	0	0.00	48.60	2	3,217	0.06%
2019/06/24	1	49.60	1	49.75	49.75	0	3,017	0.00%
2019/06/19	1	47.00	1	47.75	47.75	0	2,928	0.00%
2019/06/17	0	0.00	1	47.45	46.80	-1	2,986	-0.03%
2019/06/13	1	47.15	0	0.00	47.05	1	3,039	0.03%
2019/06/11	4	48.20	4	48.69	48.55	0	3,006	0.00%
2019/06/10	0	0.00	2	45.00	44.70	-2	2,927	-0.07%
2019/06/06	1	44.10	0	0.00	43.90	1	2,902	0.03%
2019/05/23	1	43.05	1	43.35	42.35	0	3,106	0.00%
2019/05/21	1	42.55	1	43.05	43.15	0	3,483	0.00%
2019/05/13	0	0.00	1	45.95	45.85	-1	3,687	-0.03%
2019/05/10	0	0.00	1	46.60	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	6	46.70	46.65	-6	3,687	-0.16%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/03	1	50.00	1	50.70	51.40	0	3,649	0.00%
2019/05/02	0	0.00	4	51.90	50.70	-4	3,654	-0.11%
2019/04/30	1	50.90	0	0.00	50.90	1	3,629	0.03%
2019/04/29	4	50.50	13	49.83	49.55	-9	3,696	-0.24%
2019/04/26	12	50.04	2	50.03	50.50	10	3,621	0.28%
2019/04/25	2	50.40	9	50.05	50.60	-7	3,583	-0.20%
2019/04/24	2	49.08	4	49.11	48.60	-2	3,463	-0.06%
2019/04/23	2	47.95	6	48.18	47.85	-4	3,476	-0.12%
2019/04/22	3	49.12	1	50.60	49.05	2	3,485	0.06%
2019/04/19	4	49.29	23	49.17	49.80	-19	3,458	-0.55%
2019/04/18	8	48.14	3	48.02	47.75	5	3,312	0.15%
2019/04/17	1	47.40	3	47.50	47.15	-2	3,229	-0.06%
2019/04/16	0	0.00	5	46.85	47.05	-5	3,235	-0.15%
2019/04/15	1	47.15	0	0.00	47.15	1	3,240	0.03%
2019/04/12	3	45.88	0	0.00	45.80	3	3,260	0.09%
2019/04/11	10	47.65	4.1	46.65	46.65	5.9	3,285	0.18%
2019/04/09	8	47.00	0	0.00	46.70	8	3,271	0.24%
2019/04/08	1	46.20	12	46.25	45.85	-11	3,231	-0.34%
2019/04/03	3	46.50	7	45.83	45.60	-4	3,397	-0.12%
2019/04/02	20	45.80	0	0.00	45.80	20	3,448	0.58%
2019/04/01	0	44.40	0	0.00	44.45	0	3,397	0.00%
2019/03/29	1	44.30	10	44.25	44.55	-9	3,373	-0.27%
2019/03/28	10	44.50	0	0.00	44.20	10	3,423	0.29%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/25	1	44.10	2	44.50	44.10	-1	3,434	-0.03%
2019/03/22	3	46.15	2	46.05	45.80	1	3,436	0.03%
2019/03/21	7	45.82	3	45.63	45.80	4	3,419	0.12%
2019/03/20	1	46.90	9	46.59	46.25	-8	3,405	-0.23%
2019/03/19	4	46.30	2	45.90	46.40	2	3,401	0.06%
2019/03/18	2	44.93	1	44.85	44.85	1	3,357	0.03%
2019/03/15	0	0.00	10	44.30	44.85	-10	3,355	-0.30%
2019/03/08	1	43.60	0	0.00	43.80	1	3,525	0.03%
2019/03/07	0	0.00	15	44.15	43.90	-15	3,573	-0.42%
2019/03/06	25.1	44.78	1	44.15	44.20	24.1	3,639	0.66%
2019/03/04	3.1	44.90	0	0.00	44.90	3.1	3,854	0.08%
2019/02/27	0	0.00	5	47.10	45.95	-5	3,874	-0.13%
2019/02/26	6	49.18	11	48.73	48.00	-5	3,834	-0.13%
2019/02/22	10	48.48	4	48.78	48.00	6	3,955	0.15%
2019/02/20	13	50.39	6	49.10	48.30	7	4,041	0.17%
2019/02/19	16	46.93	17.1	48.16	48.85	-1.1	3,713	-0.03%
2019/02/18	0	0.00	3	43.97	44.45	-3	3,564	-0.08%
2019/02/15	11	43.96	2	43.25	43.30	9	3,522	0.26%
2019/02/14	0	0.00	3	43.85	43.70	-3	3,512	-0.09%
2019/02/13	3.1	43.17	66	43.00	43.00	-62.9	3,482	-1.81%
2019/02/12	6	43.68	0	0.00	43.35	6	3,456	0.17%
2019/01/30	6	43.17	5	43.30	43.00	1	3,451	0.03%
2019/01/29	2	43.68	0	0.00	43.35	2	3,481	0.06%
2019/01/28	2	44.43	4	44.61	44.40	-2	3,505	-0.06%
2019/01/25	5	44.14	0	0.00	44.10	5	3,574	0.14%
2019/01/24	5	43.70	1	43.60	43.65	4	3,590	0.11%
2019/01/23	1	43.00	0	0.00	43.15	1	3,634	0.03%
2019/01/22	10	43.40	0	0.00	43.35	10	3,669	0.27%
2019/01/21	0	0.00	36	42.93	44.50	-36	3,757	-0.96%
2019/01/18	3	42.18	2	42.10	42.20	1	3,761	0.03%
2019/01/16	1	43.15	9	43.23	43.00	-8	3,925	-0.20%
2019/01/15	15	43.34	6	43.34	43.20	9	3,927	0.23%
2019/01/14	8	43.02	1	43.30	43.30	7	3,847	0.18%
2019/01/11	10	42.90	1	42.60	41.75	9	3,839	0.23%
2019/01/09	1	42.05	3	41.87	42.00	-2	3,830	-0.05%
2019/01/08	2	41.10	0	0.00	41.10	2	3,839	0.05%
2019/01/03	11	41.48	0	0.00	40.65	11	3,914	0.28%
2018/12/28	0	0.00	10	42.33	42.30	-10	3,955	-0.25%
2018/12/27	2	41.50	2	42.08	41.40	0	4,015	0.00%
2018/12/26	2	44.95	3	44.08	41.00	-1	4,045	-0.02%
2018/12/25	2	42.13	3	42.50	42.25	-1	3,913	-0.03%
2018/12/24	3	41.05	1	40.50	41.20	2	3,875	0.05%
2018/12/22	0	0.00	1	38.90	38.80	-1	3,862	-0.03%
2018/12/21	8	39.36	2	39.70	39.10	6	3,897	0.15%
2018/12/18	0	0.00	5	41.00	40.30	-5	3,914	-0.13%
2018/12/17	1	41.20	1	41.40	41.45	0	4,058	0.00%
2018/12/13	0	0.00	3	41.20	40.60	-3	4,160	-0.07%
2018/12/12	2	41.80	0	0.00	41.50	2	4,166	0.05%
2018/12/06	15	40.10	2	41.00	39.50	13	4,326	0.30%
2018/12/03	16	42.08	0	0.00	42.00	16	4,711	0.34%
2018/11/29	2	42.10	16	41.33	41.00	-14	4,804	-0.29%
2018/11/28	5	39.85	5	39.60	40.15	0	5,009	0.00%
2018/11/27	39	38.11	23	38.32	39.10	16	5,358	0.30%
2018/11/26	30	37.18	0	0.00	37.00	30	5,392	0.56%
2018/11/22	0	0.00	2	37.60	36.10	-2	5,414	-0.04%
2018/11/21	4	36.56	3	35.45	36.95	1	5,308	0.02%
2018/11/20	11	36.62	7	36.15	36.25	4	5,245	0.08%
2018/11/08	0	0.00	10	34.00	33.20	-10	5,324	-0.19%
2018/11/07	1	33.30	0	0.00	33.40	1	5,364	0.02%
2018/11/05	1	33.50	0	0.00	33.70	1	5,394	0.02%
2018/11/02	0	0.00	1	34.60	33.75	-1	5,406	-0.02%
2018/10/31	0	0.00	10	31.95	32.00	-10	5,331	-0.19%
2018/10/30	1	28.00	16	29.15	30.40	-15	5,274	-0.28%
2018/10/29	25	30.14	0	0.00	29.60	25	5,226	0.48%
2018/10/26	11	30.05	0	0.00	29.80	11	5,098	0.22%
2018/10/25	3	32.40	0	0.00	32.40	3	5,023	0.06%
2018/10/24	1	37.20	1	36.95	36.00	0	5,014	0.00%
2018/10/23	1	38.70	1	39.00	39.00	0	4,968	0.00%
2018/10/22	2	40.80	2	41.10	41.10	0	4,950	0.00%
2018/10/19	2	40.30	2	40.90	40.80	0	4,962	0.00%
2018/10/12	1	39.40	6	37.65	39.60	-5	5,006	-0.10%
2018/10/11	6	38.70	28	38.80	38.70	-22	4,972	-0.44%
2018/10/05	6	47.85	0	0.00	45.00	6	5,005	0.12%
2018/10/03	7	50.50	0	0.00	50.50	7	4,879	0.14%
2018/10/02	2	54.70	2	55.10	53.20	0	4,850	0.00%
2018/09/27	0	0.00	1	55.20	55.20	-1	4,844	-0.02%
2018/09/20	1	60.30	2	63.35	60.20	-1	4,731	-0.02%
2018/09/19	1	67.40	0	0.00	66.80	1	4,615	0.02%
2018/09/18	0	0.00	1	67.20	67.50	-1	4,608	-0.02%
2018/09/17	1	67.70	4	64.70	67.90	-3	4,587	-0.07%
2018/09/14	1	65.20	1	66.10	65.60	0	4,546	0.00%
2018/09/12	29	65.84	0	0.00	64.70	29	4,494	0.65%
2018/09/11	2	68.80	21	68.42	68.40	-19	4,384	-0.43%
2018/09/10	1	66.80	1	66.90	70.50	0	4,312	0.00%
2018/09/07	1	68.70	4	69.65	69.90	-3	4,199	-0.07%
2018/09/06	2	68.45	1	67.60	67.80	1	3,989	0.03%
2018/09/05	1	69.90	4	68.83	68.50	-3	3,943	-0.08%
2018/09/04	7	68.87	7	69.54	67.50	0	3,797	0.00%
2018/09/03	32	73.77	36	73.64	69.50	-4	3,528	-0.11%
2018/08/31	7	67.51	10	70.77	71.60	-3	3,104	-0.10%
2018/08/30	0	0.00	5	65.02	65.10	-5	2,952	-0.17%
2018/08/29	2	63.55	2	63.95	64.40	0	2,955	0.00%
2018/08/28	0	0.00	1	63.20	62.00	-1	2,993	-0.03%
2018/08/24	5	64.56	1	64.10	64.00	4	3,033	0.13%
2018/08/17	0	0.00	1	62.00	62.00	-1	3,034	-0.03%
2018/08/15	1	60.20	0	0.00	61.00	1	2,975	0.03%
2018/08/14	0	0.00	1	61.00	61.00	-1	2,934	-0.03%
2018/08/10	0	0.00	6	59.65	60.10	-6	2,842	-0.21%
2018/08/08	0	0.00	0.5	61.40	61.50	-0.5	2,780	-0.02%
2018/08/03	0	0.00	1	59.20	58.90	-1	2,777	-0.04%
2018/08/02	0	0.00	1	60.40	59.90	-1	2,774	-0.04%
2018/08/01	0	0.00	3	60.87	60.70	-3	2,802	-0.11%
2018/07/30	1	63.70	1	61.80	61.80	0	2,872	0.00%
2018/07/27	2	65.25	0	0.00	65.00	2	2,852	0.07%
2018/07/26	2	64.30	1.1	64.29	64.20	0.9	2,901	0.03%
2018/07/25	6	66.95	5	65.92	65.00	1	3,045	0.03%
2018/07/23	3	66.60	1	66.20	66.70	2	3,327	0.06%
2018/07/20	12	66.58	25	66.61	67.30	-13	3,361	-0.39%
2018/07/19	13	65.27	0	0.00	65.00	13	3,421	0.38%
2018/07/18	1	66.40	0	0.00	66.40	1	3,464	0.03%
2018/07/17	1	67.00	5	67.14	66.50	-4	3,454	-0.12%
2018/07/16	5	67.22	1	67.40	66.90	4	3,442	0.12%
2018/07/13	9	65.39	6	66.75	67.10	3	3,460	0.09%
2018/07/12	1	62.80	2	63.80	64.10	-1	3,410	-0.03%
2018/07/11	1	62.10	1	62.60	63.40	0	3,414	0.00%
2018/07/10	2	62.00	2	62.55	63.40	0	3,429	0.00%
2018/07/06	1	62.20	1	62.80	61.60	0	3,455	0.00%
2018/07/05	1	62.00	1	62.80	62.70	0	3,588	0.00%
2018/07/04	2	63.60	0	0.00	62.90	2	3,656	0.05%
2018/06/29	1	61.10	4	60.08	59.80	-3	3,624	-0.08%
2018/06/28	2	60.75	2	61.35	61.30	0	3,597	0.00%
2018/06/27	1	62.00	0	0.00	61.00	1	3,620	0.03%
2018/06/26	6	61.55	7	61.21	62.20	-1	3,638	-0.03%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/21	1	61.60	2	61.50	62.40	-1	3,779	-0.03%
2018/06/20	1	60.40	0	0.00	60.40	1	3,866	0.03%
2018/06/15	3	62.00	3	62.70	62.70	0	4,054	0.00%
2018/06/14	3	62.23	2	61.80	61.80	1	4,076	0.02%
2018/06/13	2	62.25	2	63.15	62.00	0	4,232	0.00%
2018/06/11	1	63.70	0	0.00	62.50	1	4,307	0.02%
2018/06/08	0	0.00	1	63.90	63.50	-1	4,410	-0.02%
2018/06/06	1	65.10	0	0.00	64.00	1	4,744	0.02%
2018/06/05	4	65.55	4	65.85	64.60	0	4,821	0.00%
2018/06/01	2	62.50	2	64.30	64.30	0	5,148	0.00%
2018/05/31	0	0.00	1	63.30	63.40	-1	5,726	-0.02%
2018/05/30	0	0.00	1	62.50	62.30	-1	6,196	-0.02%
2018/05/28	2	65.40	2	64.00	64.00	0	6,402	0.00%
2018/05/25	4	66.18	3	66.00	66.10	1	6,506	0.02%
2018/05/24	0	0.00	1	62.20	63.00	-1	6,547	-0.02%
2018/05/23	2	61.90	2	61.20	61.20	0	6,644	0.00%
2018/05/17	2	65.60	2	64.50	64.50	0	7,297	0.00%
2018/05/15	2	66.00	4	65.95	65.90	-2	7,680	-0.03%
2018/05/14	2	65.90	2	66.60	66.50	0	7,920	0.00%
2018/05/11	3	67.40	3	65.50	65.50	0	8,085	0.00%
2018/05/10	4	66.65	3	67.50	67.50	1	8,198	0.01%
2018/05/09	1	66.80	1	66.30	66.30	0	8,402	0.00%
2018/05/08	1	66.60	1	67.40	67.40	0	8,699	0.00%
2018/05/07	0	0.00	2	68.60	68.10	-2	8,877	-0.02%
2018/05/02	1	69.10	2	67.50	66.60	-1	10,875	-0.01%
2018/04/30	4	67.50	8	67.71	67.00	-4	11,082	-0.04%
2018/04/27	6	59.15	1	59.30	62.00	5	10,952	0.05%
2018/04/26	1	60.00	5	59.80	59.70	-4	10,891	-0.04%
2018/04/25	8	60.99	168	59.99	60.00	-160	10,922	-1.46%	大賣/鉅額交易
2018/04/24	10	65.53	4	65.10	65.10	6	10,906	0.06%
2018/04/23	2	66.20	4	66.60	67.00	-2	10,954	-0.02%
2018/04/20	3	68.07	215	67.34	67.10	-212	11,109	-1.91%	大賣/鉅額交易
2018/04/19	2	67.00	4	68.40	68.80	-2	11,216	-0.02%
2018/04/18	6	64.92	0	0.00	65.20	6	11,206	0.05%
2018/04/17	1	66.30	1	66.40	66.40	0	11,212	0.00%
2018/04/16	1	65.90	7	66.87	66.80	-6	11,251	-0.05%
2018/04/13	0	0.00	170	65.54	65.00	-170	11,315	-1.50%	大賣/鉅額交易
2018/04/12	1	66.80	0	0.00	66.00	1	11,398	0.01%
2018/04/11	7	66.73	14	66.21	65.70	-7	11,398	-0.06%
2018/04/10	10	71.55	1	71.70	70.00	9	11,276	0.08%
2018/04/09	6	70.40	13	70.41	70.20	-7	11,241	-0.06%
2018/04/03	14	69.49	5	69.62	70.10	9	11,266	0.08%
2018/04/02	20	70.02	14	70.56	70.00	6	11,248	0.05%
2018/03/31	5	69.40	0	0.00	69.40	5	11,250	0.04%
2018/03/30	10	70.20	6	69.72	69.70	4	11,285	0.04%
2018/03/29	2	69.65	3	69.60	69.40	-1	11,386	-0.01%
2018/03/28	0	0.00	9	69.74	69.30	-9	11,411	-0.08%
2018/03/27	2	70.70	3	71.00	70.90	-1	11,389	-0.01%
2018/03/26	10	70.50	4	70.25	69.50	6	11,401	0.05%
2018/03/23	5	69.42	4	69.45	71.00	1	11,432	0.01%
2018/03/22	4	72.40	4	72.60	72.00	0	11,569	0.00%
2018/03/21	22	75.51	17	74.51	73.50	5	11,517	0.04%
2018/03/20	7	73.63	5	74.02	74.00	2	11,444	0.02%
2018/03/19	7	73.17	79	73.93	73.80	-72	11,444	-0.63%
2018/03/16	80	72.18	3	72.50	71.70	77	11,405	0.68%
2018/03/15	244	72.89	18	72.75	73.00	226	11,464	1.97%	大買/鉅額交易
2018/03/14	250	72.17	5	72.18	72.60	245	11,486	2.13%	大買/鉅額交易
2018/03/13	21	71.40	10	72.29	73.20	11	11,526	0.10%
2018/03/12	1	69.10	6	69.83	69.10	-5	11,502	-0.04%
2018/03/09	5	72.16	15	72.39	71.00	-10	11,640	-0.09%
2018/03/08	17	74.79	11	76.01	74.60	6	11,780	0.05%
2018/03/07	7	76.76	6	75.43	73.80	1	11,676	0.01%
2018/03/06	37	79.05	72	78.67	77.50	-35	11,716	-0.30%
2018/03/05	119	72.85	89	73.17	75.40	30	11,460	0.26%	大買/
2018/03/02	57	68.46	69	68.89	68.60	-12	11,349	-0.11%
2018/03/01	6	66.88	1	66.90	66.70	5	11,392	0.04%
2018/02/27	33	66.74	35	67.16	67.90	-2	11,572	-0.02%
2018/02/26	3	66.37	0	0.00	66.20	3	11,445	0.03%
2018/02/23	43	69.72	33	70.81	68.60	10	11,346	0.09%
2018/02/22	2	69.65	5	69.16	68.80	-3	11,322	-0.03%
2018/02/21	2	70.45	21.1	71.25	71.10	-19.1	11,333	-0.17%
2018/02/12	24.1	69.13	7	67.41	66.20	17.1	11,211	0.15%
2018/02/09	1	67.80	0	0.00	68.20	1	11,239	0.01%
2018/02/08	32	69.64	7	74.07	69.10	25	11,150	0.22%
2018/02/07	1	73.20	9.6	72.73	74.90	-8.6	10,986	-0.08%
2018/02/06	20	69.29	3	67.20	68.10	17	10,953	0.16%
2018/02/05	23	74.18	10	74.57	74.00	13	10,852	0.12%
2018/02/02	38	79.34	47	78.38	78.10	-9	10,763	-0.08%
2018/02/01	93	80.91	92	79.31	77.90	1	10,709	0.01%
2018/01/31	34	77.22	111.9	80.36	81.80	-77.9	10,660	-0.73%	大賣/
2018/01/30	57	80.82	55	81.51	79.80	2	10,623	0.02%
2018/01/29	89	80.53	155.6	80.56	82.80	-66.6	10,536	-0.63%	大賣/
2018/01/26	20	73.59	143	73.85	75.90	-123	9,824	-1.25%	大賣/鉅額交易
2018/01/25	52	70.67	190	71.89	69.00	-138	9,269	-1.49%	大賣/鉅額交易
2018/01/24	20	64.77	29	67.83	68.30	-9	8,504	-0.11%
2018/01/23	0	0.00	5	63.60	62.10	-5	8,168	-0.06%
2018/01/22	3	61.67	0	0.00	63.50	3	8,143	0.04%
2018/01/19	1	62.80	0	0.00	61.70	1	8,102	0.01%
2018/01/18	141	63.59	5	64.08	63.50	136	8,028	1.69%	大買/鉅額交易
2018/01/17	3	63.27	1	63.50	62.70	2	7,988	0.03%
2018/01/16	6	62.68	6	62.83	63.50	0	7,915	0.00%
2018/01/15	6	61.27	5	60.92	60.80	1	7,863	0.01%
2018/01/12	5	56.70	0	0.00	57.20	5	7,865	0.06%
2018/01/11	2	56.00	0	0.00	54.70	2	7,853	0.03%
2018/01/09	2	60.40	0	0.00	58.30	2	7,737	0.03%
2018/01/08	0	0.00	1.5	57.70	60.00	-1.5	7,653	-0.02%
2018/01/05	0	0.00	2	58.65	58.50	-2	7,547	-0.03%
2018/01/03	1	60.30	1	60.30	60.30	0	7,503	0.00%