智原 (3035)-台新-高雄券商分點個股進出

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

智原

(3035)

可現股當沖

股價
294.5
漲跌
▼0.5
漲幅
-0.17%
成交量
12,370張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	98.6	296.07	49	296.32	294.50	49.6	10,820	0.46%
2024/04/23	20.7	291.41	19	292.95	295.00	1.7	11,021	0.02%
2024/04/22	26.1	299.04	35.5	301.48	290.00	-9.4	11,541	-0.08%
2024/04/19	35.3	308.81	9.4	316.17	306.00	25.9	11,660	0.22%
2024/04/18	12	320.46	18.2	319.30	322.00	-6.2	12,058	-0.05%
2024/04/17	21.3	316.35	14	317.71	314.00	7.3	12,758	0.06%
2024/04/16	37.7	313.79	25.3	313.08	313.00	12.4	12,920	0.10%
2024/04/15	27	315.30	20.5	315.23	312.50	6.5	13,093	0.05%
2024/04/12	24.4	319.49	30.3	320.37	323.00	-6	13,337	-0.04%
2024/04/11	24.8	321.90	11.1	325.51	318.50	13.7	13,637	0.10%
2024/04/10	9.7	330.25	6.1	331.56	329.00	3.6	13,758	0.03%
2024/04/09	17.5	331.87	8.6	332.84	329.00	8.8	14,098	0.06%
2024/04/08	16.5	340.62	4.1	342.81	338.00	12.5	14,140	0.09%
2024/04/03	8.7	342.08	9	342.78	345.00	-0.3	14,171	0.00%
2024/04/02	6.8	349.17	6.4	348.14	347.50	0.5	14,312	0.00%
2024/04/01	15.6	351.02	14.1	349.76	349.00	1.5	14,392	0.01%
2024/03/29	20.1	345.98	12.2	344.82	344.00	7.8	14,472	0.05%
2024/03/28	11.3	337.40	15.3	337.28	334.50	-4	14,504	-0.03%
2024/03/27	4.4	340.75	14.1	339.76	338.00	-9.7	14,643	-0.07%
2024/03/26	37.2	342.42	53.1	340.64	339.50	-15.9	14,942	-0.11%
2024/03/25	10.2	356.48	10.7	354.81	349.00	-0.5	15,108	0.00%
2024/03/22	22.4	350.68	10.3	350.63	351.50	12.2	15,234	0.08%
2024/03/21	24.6	346.23	11.1	350.28	345.50	13.5	15,435	0.09%
2024/03/20	9.4	350.09	3.1	352.11	347.50	6.3	15,647	0.04%
2024/03/19	25.4	350.05	20.3	351.79	350.00	5.1	15,930	0.03%
2024/03/18	12.6	355.68	13	356.58	359.00	-0.4	16,292	0.00%
2024/03/15	24.4	359.09	21.1	356.88	354.50	3.4	16,844	0.02%
2024/03/14	28.3	353.31	59.3	355.85	362.00	-30.9	16,946	-0.18%
2024/03/13	39.4	349.54	18.2	347.53	345.00	21.2	17,056	0.12%
2024/03/12	13.3	365.79	7.1	361.60	361.50	6.2	17,194	0.04%
2024/03/11	4.5	367.48	3	371.33	363.00	1.5	17,407	0.01%
2024/03/08	27.4	369.15	17.4	369.66	362.50	10.1	17,626	0.06%
2024/03/07	46.6	382.25	15.4	378.97	375.00	31.2	17,877	0.17%
2024/03/06	43.4	388.29	35.2	388.62	392.00	8.3	18,100	0.05%
2024/03/05	30.9	406.08	21.2	406.69	401.00	9.7	18,356	0.05%
2024/03/04	31.4	405.95	25	406.96	403.00	6.4	18,934	0.03%
2024/03/01	35.1	398.97	77.8	397.72	398.50	-42.7	19,232	-0.22%
2024/02/29	41.7	385.76	49.1	388.06	387.00	-7.4	19,198	-0.04%
2024/02/27	54.1	383.38	46.5	383.64	382.00	7.6	19,253	0.04%
2024/02/26	58.5	381.44	25.1	381.58	380.00	33.4	19,419	0.17%
2024/02/23	44.5	387.64	45.6	388.51	386.00	-1.1	19,620	-0.01%
2024/02/22	64.3	386.25	57.3	386.41	382.00	7	19,604	0.04%
2024/02/21	126.8	384.91	90.2	382.97	380.00	36.6	19,883	0.18%	大買/
2024/02/20	61.6	409.94	37	410.01	400.00	24.6	19,888	0.12%
2024/02/19	69.6	426.69	32.8	420.23	415.00	36.8	19,708	0.19%
2024/02/16	100.3	445.47	72.4	446.55	441.50	28	19,710	0.14%
2024/02/15	78.6	447.87	88.1	449.41	455.00	-9.5	19,626	-0.05%
2024/02/05	30.5	420.44	28	421.86	418.00	2.5	19,452	0.01%
2024/02/02	45.2	424.82	77.2	423.84	421.00	-32.1	19,498	-0.16%
2024/02/01	74.1	417.85	50	414.92	411.00	24.1	19,353	0.12%
2024/01/31	31.4	419.40	22.4	420.46	416.50	9	19,344	0.05%
2024/01/30	22.2	424.46	24	426.39	430.00	-1.8	19,350	-0.01%
2024/01/29	47.5	420.56	49.1	420.99	420.50	-1.6	19,371	-0.01%
2024/01/26	63	430.15	50.1	426.95	422.00	12.9	19,472	0.07%
2024/01/25	35.1	433.18	44.4	436.19	439.50	-9.3	19,553	-0.05%
2024/01/24	73.1	427.83	83.6	428.67	429.00	-10.5	19,605	-0.05%
2024/01/23	38.3	441.89	24.4	441.99	437.00	13.9	19,739	0.07%
2024/01/22	53.1	444.26	61	443.05	448.00	-7.9	19,787	-0.04%
2024/01/19	133.2	434.01	149.8	433.64	430.00	-16.6	19,771	-0.08%	大買/大賣/
2024/01/18	73.8	423.31	95.7	420.26	423.50	-21.8	19,624	-0.11%
2024/01/17	102.3	431.36	102.6	432.47	428.00	-0.3	19,804	0.00%	大買/大賣/
2024/01/16	132.4	428.25	149.9	428.35	429.50	-17.5	19,718	-0.09%	大買/大賣/
2024/01/15	103.2	419.42	69.6	414.72	411.50	33.6	19,409	0.17%	大買/
2024/01/12	139.6	423.92	148.7	421.02	421.50	-9.2	19,403	-0.05%	大買/大賣/
2024/01/11	109.8	403.32	160.8	406.06	422.50	-51	19,203	-0.27%	大買/大賣/
2024/01/10	35.2	379.89	57.8	382.99	387.00	-22.6	18,815	-0.12%
2024/01/09	73.4	379.63	66.2	380.21	375.50	7.2	19,198	0.04%
2024/01/08	64.4	381.69	72.1	382.06	377.00	-7.6	19,208	-0.04%
2024/01/05	81	379.49	121.3	380.73	384.00	-40.3	19,186	-0.21%	大賣/
2024/01/04	49.4	369.12	64.1	371.42	372.00	-14.7	19,117	-0.08%
2024/01/03	52	367.26	120.4	367.32	373.00	-68.4	19,381	-0.35%	大賣/
2024/01/02	37.5	355.04	25.1	357.65	360.00	12.4	19,188	0.06%
2023/12/29	23.1	355.03	20.1	355.60	357.00	3	19,396	0.02%
2023/12/28	55.7	357.78	51	359.37	354.50	4.7	19,425	0.02%
2023/12/27	29	361.10	30.1	361.57	362.50	-1.1	19,385	-0.01%
2023/12/26	51	363.04	50.2	362.15	361.00	0.9	19,483	0.00%
2023/12/25	23.1	357.37	23	356.80	357.00	0.1	19,539	0.00%
2023/12/22	50.2	357.45	57.7	356.96	358.00	-7.5	19,741	-0.04%
2023/12/21	82.4	353.74	57.1	354.85	350.50	25.3	19,791	0.13%
2023/12/20	123.4	370.73	64.1	369.17	365.50	59.3	19,736	0.30%	大買/
2023/12/19	112.1	369.26	114.1	369.36	373.50	-2	19,880	-0.01%	大買/大賣/
2023/12/18	69.1	368.38	74.2	367.81	367.00	-5.1	20,079	-0.03%
2023/12/15	90.3	367.68	72	366.62	361.00	18.3	20,106	0.09%
2023/12/14	96.1	372.22	79.1	372.07	369.00	17.1	20,167	0.08%
2023/12/13	127.3	372.50	98.5	372.69	368.00	28.8	20,049	0.14%	大買/
2023/12/12	136.3	379.45	152.7	378.29	382.50	-16.4	20,136	-0.08%	大買/大賣/
2023/12/11	67.1	366.81	51	365.06	361.50	16.1	19,961	0.08%
2023/12/08	126.2	363.90	142.3	365.44	370.00	-16.1	20,159	-0.08%	大買/大賣/
2023/12/07	84.4	359.67	79	360.27	357.50	5.4	20,283	0.03%
2023/12/06	141.1	367.01	131.2	367.26	361.50	9.9	20,444	0.05%	大買/大賣/
2023/12/05	89.7	368.47	76.1	368.80	363.50	13.6	20,557	0.07%
2023/12/04	94.2	383.55	73.2	383.77	380.00	21	20,635	0.10%
2023/12/01	112.2	387.21	121.4	387.66	391.00	-9.3	20,733	-0.04%	大買/大賣/
2023/11/30	123.1	381.81	133	382.00	385.50	-9.9	20,695	-0.05%	大買/大賣/
2023/11/29	155.9	371.21	182	370.49	380.00	-26.1	20,458	-0.13%	大買/大賣/
2023/11/28	80	349.01	124.6	351.19	361.00	-44.6	20,092	-0.22%	大賣/
2023/11/27	66.3	337.24	46	337.04	331.00	20.3	19,840	0.10%
2023/11/24	36	339.92	50.6	341.70	344.00	-14.6	20,119	-0.07%
2023/11/23	99.2	338.49	101	337.59	336.00	-1.8	20,142	-0.01%	大賣/
2023/11/22	83.1	348.32	92.1	348.41	346.00	-9	20,082	-0.04%
2023/11/21	60.2	345.07	44	345.84	342.50	16.2	20,170	0.08%
2023/11/20	133.5	352.17	92.3	351.43	345.00	41.2	20,428	0.20%	大買/
2023/11/17	86.1	340.44	150.3	339.07	351.00	-64.1	20,281	-0.32%	大賣/
2023/11/16	47.4	319.84	51.1	319.45	319.50	-3.7	20,030	-0.02%
2023/11/15	166.8	329.45	132.3	329.80	320.50	34.5	20,265	0.17%	大買/大賣/
2023/11/14	53.5	333.73	41	333.66	331.00	12.5	20,648	0.06%
2023/11/13	44.3	333.29	70.5	333.38	334.00	-26.2	21,080	-0.12%
2023/11/10	79.6	329.55	70.2	329.62	323.50	9.4	21,400	0.04%
2023/11/09	63.3	331.37	66.2	331.76	333.50	-2.9	21,561	-0.01%
2023/11/08	61.4	331.27	70.7	331.65	335.50	-9.3	21,750	-0.04%
2023/11/07	68.1	327.25	49	328.24	328.50	19.1	21,883	0.09%
2023/11/06	53.3	330.32	71.2	330.49	332.00	-17.9	21,808	-0.08%
2023/11/03	71	325.03	68.4	325.06	322.00	2.7	21,652	0.01%
2023/11/02	124.4	315.94	139.4	316.24	324.00	-15	21,438	-0.07%	大買/大賣/
2023/11/01	127.4	303.76	112.1	302.89	302.50	15.3	21,213	0.07%	大買/大賣/
2023/10/31	119.6	318.18	91.1	315.22	302.00	28.5	21,011	0.14%	大買/
2023/10/30	39.1	319.22	56	318.57	326.00	-16.9	20,706	-0.08%
2023/10/27	75.5	312.07	67	310.66	308.50	8.5	20,545	0.04%
2023/10/26	113.2	319.73	112	319.75	318.00	1.2	20,428	0.01%	大買/大賣/
2023/10/25	99.8	329.50	88	330.48	325.00	11.8	20,272	0.06%
2023/10/24	121.2	338.96	112	337.38	339.50	9.2	20,005	0.05%	大買/大賣/
2023/10/23	45	334.92	52.5	336.04	338.50	-7.5	19,784	-0.04%
2023/10/20	63.4	335.67	58	335.65	334.50	5.4	19,531	0.03%
2023/10/19	76.5	343.63	72.2	343.83	343.00	4.3	19,944	0.02%
2023/10/18	91.9	349.51	95	349.98	351.00	-3.1	20,269	-0.02%
2023/10/17	107.6	357.24	115.3	357.42	352.50	-7.7	20,249	-0.04%	大買/大賣/
2023/10/16	84.6	342.16	100.3	343.28	350.00	-15.7	20,262	-0.08%
2023/10/13	101.8	340.44	100.2	337.30	343.00	1.6	20,547	0.01%	大買/
2023/10/12	65.2	338.50	91.4	340.11	345.00	-26.2	20,918	-0.13%
2023/10/11	105	335.68	143.7	335.71	331.00	-38.7	21,100	-0.18%	大買/大賣/
2023/10/06	67.4	319.76	56.2	320.46	323.00	11.3	21,221	0.05%
2023/10/05	55.3	314.80	92.2	315.43	321.00	-36.9	21,269	-0.17%
2023/10/04	84.7	301.04	78	298.87	303.00	6.7	21,347	0.03%
2023/10/03	27.4	307.06	14.1	307.13	304.00	13.3	21,588	0.06%
2023/10/02	93.2	312.75	82	314.15	312.50	11.1	21,981	0.05%
2023/09/28	115.4	309.32	109.1	309.99	306.00	6.3	22,153	0.03%	大買/大賣/
2023/09/27	67.9	301.00	61	302.53	306.00	6.9	22,691	0.03%
2023/09/26	66.2	309.28	54	306.81	303.00	12.2	22,997	0.05%
2023/09/25	45.6	311.73	55	311.18	309.50	-9.4	23,198	-0.04%
2023/09/22	73.4	300.95	72.7	300.68	304.50	0.7	23,162	0.00%
2023/09/21	71.3	302.97	58.4	302.34	298.00	12.9	23,315	0.06%
2023/09/20	57.2	320.41	60	318.83	315.50	-2.9	23,080	-0.01%
2023/09/19	127	328.33	96	329.38	322.50	31	23,122	0.13%	大買/
2023/09/18	51	341.66	53.1	341.25	344.50	-2.1	23,117	-0.01%
2023/09/15	156.3	352.87	114	346.06	338.00	42.3	23,086	0.18%	大買/大賣/
2023/09/14	91	354.56	100.2	356.16	356.50	-9.2	22,723	-0.04%
2023/09/13	69.2	332.51	100.6	335.17	348.00	-31.4	22,482	-0.14%
2023/09/12	99.3	339.63	71.2	337.09	325.50	28.1	22,316	0.13%
2023/09/11	83.1	353.17	72.5	352.30	346.50	10.6	22,193	0.05%
2023/09/08	113.7	360.95	120.3	359.83	360.00	-6.6	21,987	-0.03%	大買/大賣/
2023/09/07	84.3	365.19	72.7	366.46	369.50	11.6	21,976	0.05%
2023/09/06	107.8	361.68	143.1	363.17	367.00	-35.2	21,685	-0.16%	大買/大賣/
2023/09/05	95.9	349.03	94	351.80	357.00	1.9	21,301	0.01%
2023/09/04	41.2	342.26	42.9	342.91	345.00	-1.7	21,044	-0.01%
2023/09/01	77.2	346.42	82.2	347.31	335.00	-5	20,849	-0.02%
2023/08/31	81.2	344.38	73.1	344.90	345.00	8	20,501	0.04%
2023/08/30	123.4	347.64	126.4	347.53	342.00	-3	20,321	-0.01%	大買/大賣/
2023/08/29	82.5	337.68	81.2	337.55	335.50	1.3	19,928	0.01%
2023/08/28	74.6	331.93	65.6	331.48	335.00	9	19,742	0.05%
2023/08/25	73.2	336.40	82.2	334.59	334.00	-9	19,539	-0.05%
2023/08/24	151.7	343.65	136.1	340.44	333.00	15.6	19,248	0.08%	大買/大賣/
2023/08/23	88.5	336.18	76.1	334.73	340.50	12.4	19,019	0.07%
2023/08/22	45.6	345.48	39.1	344.08	341.00	6.5	18,776	0.03%
2023/08/21	75.1	338.52	75.3	337.38	335.50	-0.2	18,741	0.00%
2023/08/18	124.8	349.93	109.3	342.69	328.00	15.5	18,462	0.08%	大買/大賣/
2023/08/17	111.3	357.06	104.6	358.91	357.00	6.6	17,899	0.04%	大買/大賣/
2023/08/16	130.8	335.67	114.6	336.13	341.00	16.2	17,419	0.09%	大買/大賣/
2023/08/15	45.3	322.68	70.3	324.75	334.00	-25	17,012	-0.15%
2023/08/14	61.4	300.89	66.6	301.71	304.00	-5.2	16,725	-0.03%
2023/08/11	75.3	294.79	70.7	295.93	293.50	4.6	16,465	0.03%
2023/08/10	30.5	280.28	19.1	281.03	280.00	11.4	16,235	0.07%
2023/08/09	10	299.10	16	303.81	301.00	-6	16,253	-0.04%
2023/08/08	11.6	294.02	11	297.18	295.50	0.6	16,287	0.00%
2023/08/07	28.2	299.38	16.7	300.97	307.50	11.5	16,315	0.07%
2023/08/04	7.3	272.83	11.2	272.87	281.50	-3.9	16,299	-0.02%
2023/08/02	27.6	286.72	12.1	292.81	281.00	15.5	16,296	0.10%
2023/08/01	8.3	315.03	18	314.58	312.00	-9.7	16,305	-0.06%
2023/07/31	20.1	318.51	27	322.98	326.00	-6.9	16,364	-0.04%
2023/07/28	7.8	320.57	2.1	317.38	319.50	5.8	16,321	0.04%
2023/07/27	33.6	317.39	9.5	312.02	331.00	24.2	16,358	0.15%
2023/07/26	26.4	346.35	17.5	340.45	340.00	8.9	16,321	0.05%
2023/07/25	9.2	376.76	15	384.67	377.50	-5.9	16,440	-0.04%
2023/07/24	138.5	386.36	120	382.47	377.50	18.4	16,601	0.11%	大買/大賣/
2023/07/21	119.1	359.02	146.2	359.17	379.50	-27.1	16,376	-0.17%	大買/大賣/
2023/07/20	83.3	337.21	68.1	337.10	345.00	15.2	15,962	0.10%
2023/07/19	64.4	330.84	85.8	333.40	329.00	-21.4	15,782	-0.14%
2023/07/18	78.7	324.68	86.2	318.40	314.00	-7.5	15,305	-0.05%
2023/07/17	57.1	313.16	71.7	317.99	319.00	-14.6	14,809	-0.10%
2023/07/14	62.7	281.30	73.9	285.22	295.00	-11.1	14,264	-0.08%
2023/07/13	76.1	273.90	101.6	274.22	268.50	-25.6	13,808	-0.19%	大賣/
2023/07/12	43.1	261.03	41.1	260.79	260.50	2	13,253	0.01%
2023/07/11	83.6	264.61	70.6	263.86	262.00	13	13,097	0.10%
2023/07/10	52.5	252.23	54.1	251.71	253.50	-1.6	12,812	-0.01%
2023/07/07	82.2	245.71	86.5	244.20	244.50	-4.3	12,591	-0.03%
2023/07/06	80.2	257.74	86.4	256.11	253.50	-6.3	12,163	-0.05%
2023/07/05	102.3	255.33	98.6	255.99	255.50	3.7	11,910	0.03%	大買/
2023/07/04	59.1	238.62	105.7	243.00	250.50	-46.6	11,417	-0.41%	大賣/
2023/07/03	83.1	221.36	105.2	223.64	228.00	-22.2	11,054	-0.20%	大賣/
2023/06/30	65.5	211.03	73.1	211.23	211.00	-7.6	10,835	-0.07%
2023/06/29	88.2	208.71	118	210.59	210.00	-29.8	10,851	-0.27%	大賣/
2023/06/28	52	202.75	53.7	202.24	201.00	-1.7	10,717	-0.02%
2023/06/27	55.7	202.39	47.1	203.31	198.00	8.6	11,051	0.08%
2023/06/26	56.1	201.22	67.3	201.65	202.00	-11.2	11,102	-0.10%
2023/06/21	44.6	195.75	55.4	195.93	199.00	-10.8	11,496	-0.09%
2023/06/20	23.5	198.32	35.6	197.57	196.00	-12.1	11,548	-0.10%
2023/06/19	36.5	196.67	57.4	195.73	196.50	-20.9	11,706	-0.18%
2023/06/16	39.1	190.82	44.4	193.83	193.00	-5.3	11,603	-0.05%
2023/06/15	47.5	190.35	77.9	189.07	190.00	-30.4	11,553	-0.26%
2023/06/14	40	187.68	46	187.62	186.00	-6	11,600	-0.05%
2023/06/13	60.8	185.89	73	185.33	187.50	-12.2	11,641	-0.10%
2023/06/12	16.1	175.47	18	174.69	174.50	-1.9	11,506	-0.02%
2023/06/09	3.5	171.23	27	173.15	173.50	-23.5	11,537	-0.20%
2023/06/08	22.1	168.61	19	168.68	168.50	3.1	11,624	0.03%
2023/06/07	9	170.56	15	171.57	172.00	-6	11,779	-0.05%
2023/06/06	20	170.97	6	171.00	170.50	14	12,282	0.11%
2023/06/05	5	172.81	5	173.60	173.00	0	12,355	0.00%
2023/06/02	14	173.39	25.1	173.74	172.00	-11.1	12,416	-0.09%
2023/06/01	12	170.71	18	172.03	173.00	-6	12,476	-0.05%
2023/05/31	14.1	171.90	10	171.80	171.50	4.1	12,750	0.03%
2023/05/30	25	171.66	10	171.60	172.50	15	12,802	0.12%
2023/05/29	19.6	174.20	61.6	174.07	173.50	-41.9	12,820	-0.33%
2023/05/26	36.1	170.68	19.1	170.38	168.50	17	12,907	0.13%
2023/05/25	48.1	172.97	41.5	173.29	170.50	6.6	13,281	0.05%
2023/05/24	19.6	167.61	13.1	167.12	167.00	6.5	13,602	0.05%
2023/05/23	11.4	171.18	20.1	171.18	171.00	-8.7	13,714	-0.06%
2023/05/22	21.2	169.67	12.1	169.29	168.50	9.1	13,833	0.07%
2023/05/19	22.1	171.45	45.6	170.73	172.00	-23.5	13,863	-0.17%
2023/05/18	16.1	168.31	19	167.76	167.50	-2.9	13,979	-0.02%
2023/05/17	8	164.19	41.6	164.56	166.50	-33.6	14,073	-0.24%
2023/05/16	24	164.29	7.1	163.65	162.00	16.9	14,134	0.12%
2023/05/15	13.2	163.68	4.7	163.95	164.50	8.6	14,162	0.06%
2023/05/12	5.1	164.84	5	166.50	167.00	0.1	14,331	0.00%
2023/05/11	23.7	167.39	16.1	167.94	164.50	7.6	14,585	0.05%
2023/05/10	10.2	169.11	14	169.29	169.50	-3.9	15,086	-0.03%
2023/05/09	26.5	168.00	24	167.38	168.00	2.5	15,223	0.02%
2023/05/08	31.6	170.75	27.3	171.51	168.50	4.3	15,458	0.03%
2023/05/05	16.2	168.90	17	169.74	170.00	-0.8	16,178	0.00%
2023/05/04	20.3	167.74	15	167.00	169.00	5.3	16,439	0.03%
2023/05/03	23.2	166.55	15	166.53	166.00	8.2	16,616	0.05%
2023/05/02	26.1	167.73	48	167.54	170.00	-22	16,586	-0.13%
2023/04/28	54.3	164.41	21.2	164.03	164.00	33.1	16,619	0.20%
2023/04/27	39.4	160.60	33	161.50	160.00	6.4	16,470	0.04%
2023/04/26	60.6	160.04	22	159.07	158.50	38.6	16,309	0.24%
2023/04/25	51.2	171.27	44.1	171.13	171.00	7.1	15,999	0.04%
2023/04/24	34.1	178.40	23.2	178.93	177.00	11	15,830	0.07%
2023/04/21	21.3	185.34	20.1	186.11	184.50	1.2	15,754	0.01%
2023/04/20	27	189.55	28	188.52	191.00	-1	15,770	-0.01%
2023/04/19	31.1	189.39	19	189.47	188.50	12.1	15,884	0.08%
2023/04/18	14	194.36	9	192.28	191.50	5	15,912	0.03%
2023/04/17	9	193.17	12	193.67	194.50	-3	15,967	-0.02%
2023/04/14	19	193.68	13.1	194.04	194.50	5.9	16,057	0.04%
2023/04/13	20.1	192.30	14.6	192.89	192.00	5.4	16,143	0.03%
2023/04/12	20	195.98	17.4	195.98	196.50	2.7	16,172	0.02%
2023/04/11	20.2	197.50	21	197.33	197.50	-0.8	16,198	0.00%
2023/04/10	30.2	200.95	14.1	200.11	199.50	16.1	16,385	0.10%
2023/04/07	67	202.31	69.1	201.02	200.00	-2.1	16,361	-0.01%
2023/04/06	36.1	196.58	74.1	197.20	201.00	-37.9	16,255	-0.23%
2023/03/31	46.2	194.23	41	193.93	196.50	5.2	16,126	0.03%
2023/03/30	54.2	191.48	33	191.70	193.00	21.2	16,015	0.13%
2023/03/29	116.5	191.94	79.3	190.15	189.00	37.2	15,899	0.23%	大買/
2023/03/28	132.1	199.02	115.2	197.89	195.50	16.9	15,737	0.11%	大買/大賣/
2023/03/27	83.5	213.07	65.5	213.15	209.00	18	15,297	0.12%
2023/03/24	65.2	211.59	135.8	213.31	215.50	-70.5	15,057	-0.47%	大賣/
2023/03/23	46.1	200.76	21.1	200.34	198.50	25	14,498	0.17%
2023/03/22	31	198.97	58.2	198.68	200.50	-27.2	14,533	-0.19%
2023/03/21	20.1	193.55	16.1	193.28	192.00	4	14,315	0.03%
2023/03/20	59.4	195.32	38	195.21	191.00	21.3	14,384	0.15%
2023/03/17	137.7	193.19	145.7	193.09	194.50	-8	14,410	-0.06%	大買/大賣/
2023/03/16	145.4	188.27	123.1	188.47	188.00	22.4	14,186	0.16%	大買/大賣/
2023/03/15	70	191.86	66.4	192.76	190.50	3.6	14,175	0.03%
2023/03/14	49	186.20	51.1	186.28	187.50	-2.1	14,093	-0.02%
2023/03/13	76	184.95	93	184.44	186.50	-17	14,174	-0.12%
2023/03/10	135.2	188.83	177	187.97	187.00	-41.8	14,176	-0.29%	大買/大賣/
2023/03/09	220.8	197.50	161.1	197.65	194.00	59.7	14,405	0.41%	大買/大賣/
2023/03/08	44.9	187.42	54	188.27	191.00	-9.1	13,983	-0.07%
2023/03/07	22.2	188.61	32	188.77	187.50	-9.8	13,967	-0.07%
2023/03/06	69	190.68	63	191.25	189.50	6	13,998	0.04%
2023/03/03	97.1	190.85	86.5	191.06	188.50	10.6	14,115	0.08%
2023/03/02	56.2	186.38	50	186.95	186.00	6.2	14,220	0.04%
2023/03/01	63.3	185.36	50	185.91	186.00	13.3	14,266	0.09%
2023/02/24	228	188.57	263	189.38	185.50	-35	14,319	-0.24%	大買/大賣/
2023/02/23	217	188.63	218.6	187.42	188.50	-1.6	14,153	-0.01%	大買/大賣/
2023/02/22	188.1	186.82	119	184.68	181.00	69.1	14,009	0.49%	大買/大賣/
2023/02/21	63	197.43	82.2	197.05	200.50	-19.2	13,748	-0.14%
2023/02/20	85.1	197.62	76.1	198.50	195.00	9	13,831	0.07%
2023/02/17	35	196.63	39	197.05	196.50	-4	14,067	-0.03%
2023/02/16	127	195.73	148.6	196.68	200.50	-21.6	14,445	-0.15%	大買/大賣/
2023/02/15	67	191.78	87.5	191.67	193.00	-20.5	14,704	-0.14%
2023/02/14	84.5	194.50	78.1	195.20	192.00	6.4	14,749	0.04%
2023/02/13	110.1	193.20	86.1	192.99	193.50	24	15,074	0.16%	大買/
2023/02/10	177.2	194.69	160.3	195.02	193.50	16.9	15,370	0.11%	大買/大賣/
2023/02/09	224.5	200.59	212	200.42	198.50	12.5	15,653	0.08%	大買/大賣/
2023/02/08	235.2	198.64	226.7	199.12	199.00	8.5	15,573	0.05%	大買/大賣/
2023/02/07	122.2	189.18	126	189.50	191.50	-3.8	15,221	-0.02%	大買/大賣/
2023/02/06	208.7	191.80	215.1	192.07	190.00	-6.3	15,323	-0.04%	大買/大賣/
2023/02/03	303.2	193.09	338.6	192.46	194.50	-35.4	15,369	-0.23%	大買/大賣/
2023/02/02	111.1	180.75	128.3	181.12	184.00	-17.2	14,907	-0.12%	大買/大賣/
2023/02/01	142.1	173.76	137.4	173.79	175.50	4.7	15,396	0.03%	大買/大賣/
2023/01/31	60.5	168.31	63.1	168.88	169.50	-2.6	15,627	-0.02%
2023/01/30	59.2	167.12	83.1	167.62	168.50	-23.9	16,331	-0.15%
2023/01/17	64	159.52	63	159.35	160.00	1	17,101	0.01%
2023/01/16	37	159.20	37	159.32	159.50	0	17,567	0.00%
2023/01/13	85	159.55	84	159.25	157.50	1	17,880	0.01%
2023/01/12	72	159.96	71	160.23	160.00	1	18,323	0.01%
2023/01/11	178	158.68	179.1	159.09	161.00	-1.1	18,752	-0.01%	大買/大賣/
2023/01/10	117	158.94	131	158.90	160.00	-14	19,182	-0.07%	大買/大賣/
2023/01/09	174	157.88	185.7	158.05	158.50	-11.7	19,639	-0.06%	大買/大賣/
2023/01/06	97	150.05	99	149.28	151.00	-2	19,950	-0.01%
2023/01/05	127	148.69	129	149.10	147.00	-2	20,375	-0.01%	大買/大賣/
2023/01/04	39	147.01	30	147.45	149.00	9	20,876	0.04%
2023/01/03	89	144.84	107	145.07	147.00	-18	21,203	-0.08%	大賣/
2022/12/30	63	147.10	63.5	143.78	142.50	-0.5	21,448	0.00%
2022/12/29	57	144.47	50	144.90	145.50	7	21,795	0.03%
2022/12/28	214.9	146.88	170	147.21	145.00	44.9	22,145	0.20%	大買/大賣/
2022/12/27	88	154.20	91	153.36	156.50	-3	22,266	-0.01%
2022/12/26	100	153.96	79	153.95	152.00	21	22,770	0.09%
2022/12/23	55	156.95	57	157.38	159.00	-2	23,323	-0.01%
2022/12/22	59	159.03	56	159.87	158.00	3	23,747	0.01%
2022/12/21	142	158.47	149	158.89	157.50	-7	24,226	-0.03%	大買/大賣/
2022/12/20	120.2	161.98	115.1	161.34	156.00	5.1	24,661	0.02%	大買/大賣/
2022/12/19	78	163.98	84.3	163.53	165.00	-6.3	25,021	-0.02%
2022/12/16	134	165.70	123	166.11	165.00	11	25,528	0.04%	大買/大賣/
2022/12/15	149.9	171.72	173.2	171.71	171.50	-23.3	25,759	-0.09%	大買/大賣/
2022/12/14	197.1	170.20	201.2	169.56	173.00	-4.1	25,800	-0.02%	大買/大賣/
2022/12/13	86.1	164.92	75	165.55	164.00	11.1	25,794	0.04%
2022/12/12	77	163.79	75	164.31	164.00	2	25,943	0.01%
2022/12/09	169.1	169.79	172.1	170.04	168.50	-3	26,462	-0.01%	大買/大賣/
2022/12/08	95	169.08	84.1	169.79	167.00	11	26,667	0.04%
2022/12/07	166.1	172.39	176	171.44	170.00	-9.9	26,854	-0.04%	大買/大賣/
2022/12/06	129	176.75	129.1	176.64	175.50	-0.1	26,928	0.00%	大買/大賣/
2022/12/05	87	179.45	75	179.41	178.00	12	27,113	0.04%
2022/12/02	66	177.07	75	177.27	176.50	-9	27,347	-0.03%
2022/12/01	237	177.68	240.5	177.64	175.50	-3.5	27,536	-0.01%	大買/大賣/
2022/11/30	52	168.32	50	167.81	168.50	2	27,497	0.01%
2022/11/29	58	166.02	40	166.53	165.50	18	27,732	0.06%
2022/11/28	46	166.97	59.1	167.24	168.50	-13.1	28,144	-0.05%
2022/11/25	91.3	169.60	81.7	170.26	167.50	9.6	28,344	0.03%
2022/11/24	219.1	170.53	245.1	170.73	172.00	-26	28,350	-0.09%	大買/大賣/
2022/11/23	135.1	167.04	114	166.68	163.50	21.1	28,343	0.07%	大買/大賣/
2022/11/22	97	162.95	141	162.20	166.50	-44	28,707	-0.15%	大賣/
2022/11/21	70	166.84	66.1	166.85	164.00	4	29,182	0.01%
2022/11/18	180	169.51	202.3	170.24	166.00	-22.3	29,702	-0.08%	大買/大賣/
2022/11/17	213.6	167.87	177.1	167.66	170.50	36.5	29,817	0.12%	大買/大賣/
2022/11/16	136	165.86	142.3	165.99	167.00	-6.3	30,017	-0.02%	大買/大賣/
2022/11/15	218	165.90	198.7	165.67	167.00	19.4	30,214	0.06%	大買/大賣/
2022/11/14	128.3	161.36	146.1	161.92	163.50	-17.8	30,634	-0.06%	大買/大賣/
2022/11/11	166.1	159.68	194.2	159.45	156.50	-28.1	31,097	-0.09%	大買/大賣/
2022/11/10	155	150.46	174	150.57	150.50	-19	30,971	-0.06%	大買/大賣/
2022/11/09	312	151.38	287	151.00	150.50	25	31,293	0.08%	大買/大賣/
2022/11/08	149.1	151.05	144.1	150.45	147.00	5	31,812	0.02%	大買/大賣/
2022/11/07	204	148.49	213.1	148.56	149.00	-9.1	32,171	-0.03%	大買/大賣/
2022/11/04	153.1	142.69	164	142.84	142.50	-10.9	31,967	-0.03%	大買/大賣/
2022/11/03	140.1	144.36	132	144.59	144.00	8.1	31,985	0.03%	大買/大賣/
2022/11/02	135	145.67	147.2	146.21	145.50	-12.2	32,066	-0.04%	大買/大賣/
2022/11/01	117.2	144.88	143	144.91	146.50	-25.8	32,164	-0.08%	大買/大賣/
2022/10/31	104	142.72	118.1	142.97	142.00	-14.1	32,256	-0.04%	大買/大賣/
2022/10/28	454	141.39	441.5	141.55	139.50	12.5	32,356	0.04%	大買/大賣/
2022/10/27	197	136.51	173	136.76	138.00	24	31,865	0.08%	大買/大賣/
2022/10/26	272.2	135.64	225	135.58	133.50	47.2	31,835	0.15%	大買/大賣/
2022/10/25	236.5	134.84	228.1	134.39	139.50	8.4	31,506	0.03%	大買/大賣/
2022/10/24	30	133.22	65.3	133.52	134.50	-35.3	31,060	-0.11%
2022/10/21	202	124.50	189	124.81	122.50	13	31,495	0.04%	大買/大賣/
2022/10/20	187.1	124.95	193	124.64	127.00	-5.9	32,320	-0.02%	大買/大賣/
2022/10/19	149.1	130.29	187.1	130.28	125.00	-38	32,200	-0.12%	大買/大賣/
2022/10/18	291	131.22	264	130.87	130.50	27	32,249	0.08%	大買/大賣/
2022/10/17	316	128.02	268	128.37	131.50	48	32,783	0.15%	大買/大賣/
2022/10/14	116	125.66	120.5	126.82	130.00	-4.5	33,031	-0.01%	大買/大賣/
2022/10/13	227	122.95	228	123.33	118.50	-1	33,153	0.00%	大買/大賣/
2022/10/12	251	122.67	258	122.32	122.00	-7	33,056	-0.02%	大買/大賣/
2022/10/11	165.2	127.48	173	127.55	127.00	-7.8	33,018	-0.02%	大買/大賣/
2022/10/07	193	136.99	170.2	137.54	136.50	22.9	32,849	0.07%	大買/大賣/
2022/10/06	159	137.18	200	137.46	140.00	-41	32,872	-0.12%	大買/大賣/
2022/10/05	235	138.30	227	138.22	133.50	8	32,704	0.02%	大買/大賣/
2022/10/04	190.2	138.28	174	138.21	137.50	16.2	32,381	0.05%	大買/大賣/
2022/10/03	255	136.07	296.1	135.79	135.50	-41.1	32,180	-0.13%	大買/大賣/
2022/09/30	229.2	130.68	237	129.60	134.00	-7.8	32,572	-0.02%	大買/大賣/
2022/09/29	320.1	129.29	290.8	129.26	127.00	29.4	32,663	0.09%	大買/大賣/
2022/09/28	127	130.43	148	131.32	127.50	-21	32,739	-0.06%	大買/大賣/
2022/09/27	261.1	134.84	247.4	134.68	134.50	13.7	32,704	0.04%	大買/大賣/
2022/09/26	205.3	139.13	221	139.01	136.00	-15.8	32,637	-0.05%	大買/大賣/
2022/09/23	209.3	149.09	165.2	149.38	145.50	44.1	32,650	0.14%	大買/大賣/
2022/09/22	122.2	151.84	126.2	150.86	156.00	-4	32,479	-0.01%	大買/大賣/
2022/09/21	98.2	152.31	84	152.29	152.50	14.2	32,515	0.04%
2022/09/20	158.1	152.66	161	152.60	152.00	-2.9	32,776	-0.01%	大買/大賣/
2022/09/19	53.2	153.64	42	154.43	152.50	11.2	32,932	0.03%
2022/09/16	182.6	156.33	179.4	156.65	153.50	3.2	33,125	0.01%	大買/大賣/
2022/09/15	119.9	166.05	124.4	166.61	161.00	-4.4	33,151	-0.01%	大買/大賣/
2022/09/14	82.1	169.10	73.2	169.67	169.50	9	33,183	0.03%
2022/09/13	108.1	176.24	117	175.98	176.00	-9	33,222	-0.03%	大買/大賣/
2022/09/12	93.4	177.06	75	177.03	173.00	18.4	33,278	0.06%
2022/09/08	166.2	175.06	164.2	175.06	175.50	2	33,482	0.01%	大買/大賣/
2022/09/07	120.6	175.34	128.2	175.03	176.00	-7.6	33,488	-0.02%	大買/大賣/
2022/09/06	166.4	177.03	176	176.88	175.50	-9.7	33,699	-0.03%	大買/大賣/
2022/09/05	72.1	183.93	65	182.72	179.50	7.1	33,603	0.02%
2022/09/02	145.8	187.37	157	187.39	188.00	-11.2	33,488	-0.03%	大買/大賣/
2022/09/01	127	183.15	140	182.80	181.00	-13	33,293	-0.04%	大買/大賣/
2022/08/31	108.1	188.24	106.1	188.91	187.00	2	33,223	0.01%	大買/大賣/
2022/08/30	159.1	189.82	149	190.18	188.50	10	33,343	0.03%	大買/大賣/
2022/08/29	163.4	185.84	150.1	186.06	190.00	13.3	33,178	0.04%	大買/大賣/
2022/08/26	193.2	198.35	165	197.77	191.00	28.2	33,079	0.09%	大買/大賣/
2022/08/25	266	194.98	270.2	195.13	195.00	-4.2	32,887	-0.01%	大買/大賣/
2022/08/24	144	188.86	145	188.80	186.00	-1	32,679	0.00%	大買/大賣/
2022/08/23	177.3	186.42	174.2	186.69	190.50	3.1	32,474	0.01%	大買/大賣/
2022/08/22	194	190.51	203.1	190.67	186.00	-9.1	32,316	-0.03%	大買/大賣/
2022/08/19	293	193.62	277	193.82	189.50	16	32,358	0.05%	大買/大賣/
2022/08/18	360.3	181.94	363.9	181.69	189.00	-3.6	31,931	-0.01%	大買/大賣/
2022/08/17	128	176.65	117	176.39	175.50	11	31,262	0.04%	大買/大賣/
2022/08/16	215.3	177.41	191	176.96	175.50	24.3	31,269	0.08%	大買/大賣/
2022/08/15	255.7	176.15	268.1	176.43	178.00	-12.4	31,286	-0.04%	大買/大賣/
2022/08/12	161.2	164.27	182.1	164.24	170.50	-20.9	30,694	-0.07%	大買/大賣/
2022/08/11	110.2	155.10	107.8	155.34	155.00	2.5	30,349	0.01%	大買/大賣/
2022/08/10	104	150.17	107.2	149.93	149.00	-3.2	30,681	-0.01%	大買/大賣/
2022/08/09	86.6	153.91	98	153.82	154.50	-11.4	30,843	-0.04%
2022/08/08	137	155.78	104	155.92	154.50	33	31,057	0.11%	大買/大賣/
2022/08/05	115.2	157.14	142	156.99	159.50	-26.8	31,147	-0.09%	大買/大賣/
2022/08/04	104.1	147.31	118	146.67	149.00	-14	31,240	-0.04%	大買/大賣/
2022/08/03	74.1	150.64	69.1	150.55	148.50	5	31,290	0.02%
2022/08/02	108	149.76	131	149.55	151.50	-23	31,482	-0.07%	大買/大賣/
2022/08/01	103	154.53	93	154.04	153.00	10	31,442	0.03%	大買/
2022/07/29	141.2	158.32	113.1	157.62	156.00	28.1	31,376	0.09%	大買/大賣/
2022/07/28	346.4	160.70	346.1	159.31	155.50	0.3	31,475	0.00%	大買/大賣/
2022/07/27	322.1	167.33	302.5	166.03	163.00	19.6	30,798	0.06%	大買/大賣/
2022/07/26	126	179.37	124	179.07	177.50	2	29,889	0.01%	大買/大賣/
2022/07/25	186	179.71	185	179.48	181.50	1	29,826	0.00%	大買/大賣/
2022/07/22	283.2	183.86	241	184.29	180.50	42.2	29,766	0.14%	大買/大賣/
2022/07/21	226	171.19	257.7	170.67	179.00	-31.6	29,265	-0.11%	大買/大賣/
2022/07/20	236.3	161.92	219.3	162.16	163.00	17	28,744	0.06%	大買/大賣/
2022/07/19	116.2	157.35	104	157.21	154.00	12.2	28,522	0.04%	大買/大賣/
2022/07/18	112	159.15	98.2	159.48	158.00	13.9	28,377	0.05%	大買/
2022/07/15	30.3	152.80	31	153.03	152.50	-0.7	28,062	0.00%
2022/07/14	87.1	149.17	95.1	149.41	150.00	-8	28,107	-0.03%
2022/07/13	31	154.10	36	151.99	146.50	-5	27,985	-0.02%
2022/07/12	16.4	155.67	18	152.42	150.00	-1.7	28,075	-0.01%
2022/07/11	32	167.25	35	164.99	162.00	-3	28,455	-0.01%
2022/07/08	294.1	169.95	275	167.31	165.00	19.1	28,630	0.07%	大買/大賣/
2022/07/07	193.1	166.39	221.2	165.29	174.00	-28.1	28,007	-0.10%	大買/大賣/
2022/07/06	206	166.59	212.1	166.45	160.50	-6.1	27,834	-0.02%	大買/大賣/
2022/07/05	198	170.15	195.4	170.89	174.00	2.6	27,750	0.01%	大買/大賣/
2022/07/04	112.3	171.16	118	171.40	172.50	-5.7	27,851	-0.02%	大買/大賣/
2022/07/01	203.1	181.05	175	181.00	172.00	28.1	27,944	0.10%	大買/大賣/
2022/06/30	147	188.14	150.1	187.62	191.00	-3.1	27,826	-0.01%	大買/大賣/
2022/06/29	123	191.74	121	192.08	194.50	2	27,816	0.01%	大買/大賣/
2022/06/28	123.1	189.23	134	188.51	190.00	-10.9	27,790	-0.04%	大買/大賣/
2022/06/27	130	198.65	129.2	198.37	198.00	0.8	28,067	0.00%	大買/大賣/
2022/06/24	141.2	188.54	137	188.58	187.50	4.2	28,540	0.01%	大買/大賣/
2022/06/23	155	188.61	158.4	188.70	190.00	-3.4	28,676	-0.01%	大買/大賣/
2022/06/22	158	196.38	171.2	196.29	186.50	-13.2	28,328	-0.05%	大買/大賣/
2022/06/21	110	204.07	115	204.61	207.00	-5	28,133	-0.02%	大買/大賣/
2022/06/20	111	206.69	110.1	206.55	201.50	0.9	28,206	0.00%	大買/大賣/
2022/06/17	149.1	209.71	172.2	209.60	209.00	-23.1	28,277	-0.08%	大買/大賣/
2022/06/16	79	228.71	51.9	226.65	214.50	27.1	28,039	0.10%
2022/06/15	89.8	231.31	106.1	231.62	228.50	-16.3	28,074	-0.06%	大賣/
2022/06/14	74	224.10	68	224.38	225.50	6	28,220	0.02%
2022/06/13	28	221.30	34	222.07	226.00	-6	28,523	-0.02%
2022/06/10	61	220.52	56	220.57	225.50	5	29,039	0.02%
2022/06/09	78.3	222.99	80	223.38	224.00	-1.7	29,291	-0.01%
2022/06/08	83	228.14	68	226.59	222.50	15	29,488	0.05%
2022/06/07	74.1	226.95	87	226.52	228.50	-12.9	30,017	-0.04%
2022/06/06	101.5	227.44	98	228.15	231.50	3.5	30,785	0.01%	大買/
2022/06/02	171.2	230.83	161.8	230.59	226.00	9.4	31,348	0.03%	大買/大賣/
2022/06/01	165	241.34	161.1	241.82	238.00	3.9	31,717	0.01%	大買/大賣/
2022/05/31	78.3	237.42	68.1	237.62	240.50	10.3	31,931	0.03%
2022/05/30	120	239.78	109	239.26	242.00	11	32,963	0.03%	大買/大賣/
2022/05/27	226.6	239.61	215	239.35	231.00	11.6	33,710	0.03%	大買/大賣/
2022/05/26	102.1	248.82	97.1	245.11	238.50	5	34,303	0.01%	大買/
2022/05/25	108	253.13	102	253.48	255.00	6	34,805	0.02%	大買/大賣/
2022/05/24	216.3	253.93	216	253.25	250.00	0.3	35,532	0.00%	大買/大賣/
2022/05/23	170.2	269.37	168	270.10	257.50	2.2	36,322	0.01%	大買/大賣/
2022/05/20	112	269.57	110	269.75	269.50	2	36,532	0.01%	大買/大賣/
2022/05/19	169.1	263.18	171.2	262.43	269.50	-2.1	36,484	-0.01%	大買/大賣/
2022/05/18	190.2	264.45	185	264.58	268.00	5.2	36,532	0.01%	大買/大賣/
2022/05/17	105	252.83	101	253.71	255.00	4	36,520	0.01%	大買/大賣/
2022/05/16	117	263.68	122.2	263.64	252.50	-5.2	37,163	-0.01%	大買/大賣/
2022/05/13	149	260.85	133.4	261.10	257.00	15.7	37,394	0.04%	大買/大賣/
2022/05/12	162.2	256.69	163.2	256.46	254.50	-1	37,471	0.00%	大買/大賣/
2022/05/11	136	251.57	142	251.77	257.50	-6	37,788	-0.02%	大買/大賣/
2022/05/10	237	245.98	235.1	245.53	255.00	1.9	37,985	0.01%	大買/大賣/
2022/05/09	118.2	259.26	130.3	260.28	246.50	-12.1	38,497	-0.03%	大買/大賣/
2022/05/06	262.4	274.90	238	274.75	272.00	24.4	38,829	0.06%	大買/大賣/
2022/05/05	191.1	280.22	198.3	280.10	286.00	-7.1	38,763	-0.02%	大買/大賣/
2022/05/04	124	264.41	124	264.83	262.50	0	38,558	0.00%	大買/大賣/
2022/05/03	112	264.79	114	265.14	264.50	-2	38,787	-0.01%	大買/大賣/
2022/04/29	218.2	262.61	217.3	263.06	260.50	0.9	38,955	0.00%	大買/大賣/
2022/04/28	253	255.27	247	255.22	260.00	6	38,880	0.02%	大買/大賣/
2022/04/27	268.3	242.59	272.1	241.99	252.50	-3.8	38,898	-0.01%	大買/大賣/
2022/04/26	122.1	247.22	116.1	247.07	242.50	6.1	38,817	0.02%	大買/大賣/
2022/04/25	178.2	251.20	175	251.70	248.50	3.2	39,070	0.01%	大買/大賣/
2022/04/22	178.2	264.52	184	265.44	267.50	-5.8	39,245	-0.01%	大買/大賣/
2022/04/21	112	276.08	100	276.03	275.00	12	39,660	0.03%	大買/
2022/04/20	83	271.28	100.1	271.41	276.50	-17.1	39,824	-0.04%
2022/04/19	57.4	273.97	77.2	273.19	268.50	-19.8	39,943	-0.05%
2022/04/18	170.4	265.80	150.5	265.14	272.50	19.8	40,018	0.05%	大買/大賣/
2022/04/15	153.4	263.53	155.1	262.77	265.50	-1.8	40,260	0.00%	大買/大賣/
2022/04/14	114.4	284.65	106	283.22	281.50	8.4	40,341	0.02%	大買/大賣/
2022/04/13	74.1	285.81	80	287.05	289.50	-5.9	40,256	-0.01%
2022/04/12	161.3	282.76	151.5	281.18	281.50	9.8	40,177	0.02%	大買/大賣/
2022/04/11	105.2	291.54	103.3	288.19	281.00	1.9	39,911	0.00%	大買/大賣/
2022/04/08	219.6	299.51	218	299.97	301.50	1.6	39,727	0.00%	大買/大賣/
2022/04/07	155.3	309.77	140.3	304.14	296.00	15	39,457	0.04%	大買/大賣/
2022/04/06	102.1	312.14	98	312.36	317.00	4.1	39,182	0.01%	大買/
2022/04/01	89.1	304.20	99.2	303.42	312.00	-10.1	39,128	-0.03%
2022/03/31	115	311.13	105	310.37	305.50	10	39,374	0.03%	大買/大賣/
2022/03/30	160	323.10	174.9	321.97	312.50	-14.8	39,541	-0.04%	大買/大賣/
2022/03/29	195.1	317.76	191.9	318.25	322.50	3.2	39,675	0.01%	大買/大賣/
2022/03/28	107.6	299.17	139.6	300.28	311.00	-32	40,065	-0.08%	大買/大賣/
2022/03/25	103	293.66	105.1	293.83	296.00	-2.1	40,418	-0.01%	大買/大賣/
2022/03/24	42	286.44	55.2	287.52	287.50	-13.2	40,965	-0.03%
2022/03/23	92.6	293.55	91	292.51	284.00	1.6	42,365	0.00%
2022/03/22	86.7	284.68	122.2	282.73	282.00	-35.5	42,972	-0.08%	大賣/
2022/03/21	86.2	279.61	106	279.88	274.50	-19.8	43,100	-0.05%	大賣/
2022/03/18	131.1	273.47	140.2	271.95	273.00	-9.1	43,130	-0.02%	大買/大賣/
2022/03/17	197.2	273.93	148.2	272.16	275.00	49	42,942	0.11%	大買/大賣/
2022/03/16	127.3	261.47	117.8	259.76	255.00	9.5	42,428	0.02%	大買/大賣/
2022/03/15	204.8	273.31	193.8	268.95	260.50	10.9	42,269	0.03%	大買/大賣/
2022/03/14	127.1	290.70	124.3	290.65	286.00	2.9	42,126	0.01%	大買/大賣/
2022/03/11	102.2	281.93	103.1	281.16	287.00	-0.9	41,766	0.00%	大買/大賣/
2022/03/10	227.3	285.74	257.6	284.83	281.00	-30.3	41,630	-0.07%	大買/大賣/
2022/03/09	330.2	283.27	326	283.30	275.00	4.2	41,146	0.01%	大買/大賣/
2022/03/08	358.2	286.66	299.3	284.91	273.50	58.9	40,380	0.15%	大買/大賣/
2022/03/07	133.2	283.36	150	284.08	287.50	-16.8	39,594	-0.04%	大買/大賣/
2022/03/04	117.4	298.85	130.3	297.18	288.00	-12.9	39,069	-0.03%	大買/大賣/
2022/03/03	218.3	316.40	193.3	317.56	312.00	25	38,732	0.06%	大買/大賣/
2022/03/02	185.9	301.93	175.5	302.70	307.00	10.4	37,914	0.03%	大買/大賣/
2022/03/01	151.9	284.71	152.5	285.64	299.50	-0.7	37,091	0.00%	大買/大賣/
2022/02/25	106.2	265.81	122.8	267.01	272.50	-16.6	36,252	-0.05%	大買/大賣/
2022/02/24	103.1	246.56	112.7	247.00	248.00	-9.6	35,583	-0.03%	大買/大賣/
2022/02/23	169.5	245.67	181.4	246.38	245.00	-11.9	34,753	-0.03%	大買/大賣/
2022/02/22	156.1	239.13	163.2	238.10	233.50	-7.1	33,923	-0.02%	大買/大賣/
2022/02/21	58	234.66	51.1	235.53	239.00	6.9	33,503	0.02%
2022/02/18	102.1	235.21	109.1	235.45	238.50	-7	33,774	-0.02%	大買/大賣/
2022/02/17	123.2	237.61	108	235.39	233.00	15.2	33,898	0.04%	大買/大賣/
2022/02/16	173.2	245.61	196.4	245.94	243.00	-23.2	33,682	-0.07%	大買/大賣/
2022/02/15	202.2	236.45	199	237.23	232.00	3.2	33,336	0.01%	大買/大賣/
2022/02/14	109.5	233.18	92	232.52	231.00	17.5	33,092	0.05%	大買/
2022/02/11	179.1	241.72	196.3	242.44	244.00	-17.3	33,159	-0.05%	大買/大賣/
2022/02/10	153.7	239.83	140.2	238.65	234.00	13.5	32,875	0.04%	大買/大賣/
2022/02/09	226.1	234.02	211	234.60	236.50	15.2	32,706	0.05%	大買/大賣/
2022/02/08	124.8	213.35	155.3	220.24	224.00	-30.5	32,424	-0.09%	大買/大賣/
2022/02/07	69.3	203.23	69	203.58	209.50	0.3	32,386	0.00%
2022/01/26	91.3	205.13	96	202.79	199.50	-4.7	32,810	-0.01%
2022/01/25	52.2	209.57	56.1	209.66	205.50	-3.9	33,233	-0.01%
2022/01/24	90.2	209.64	80.3	212.42	213.50	9.9	33,695	0.03%
2022/01/21	50.1	215.67	44	215.81	216.00	6.1	34,692	0.02%
2022/01/20	71.5	216.23	90.1	216.54	219.00	-18.6	35,430	-0.05%
2022/01/19	93.2	211.95	90.1	212.48	215.00	3.1	36,018	0.01%
2022/01/18	145.3	215.91	133	215.30	209.00	12.3	36,701	0.03%	大買/大賣/
2022/01/17	156	211.77	147.2	211.75	214.50	8.8	37,392	0.02%	大買/大賣/
2022/01/14	141.3	203.27	148.3	205.66	213.00	-7	37,851	-0.02%	大買/大賣/
2022/01/13	65	197.79	67	197.10	200.50	-2	38,128	-0.01%
2022/01/12	120.2	199.55	109	201.04	200.50	11.2	38,678	0.03%	大買/大賣/
2022/01/11	117.2	202.03	113	201.49	199.00	4.2	39,898	0.01%	大買/大賣/
2022/01/10	125.2	206.45	116	206.97	207.00	9.2	40,656	0.02%	大買/大賣/
2022/01/07	189.3	208.39	161.2	205.33	199.00	28.1	41,496	0.07%	大買/大賣/
2022/01/06	45.4	210.33	41	210.94	211.00	4.4	41,693	0.01%
2022/01/05	89.4	220.43	100.2	219.90	218.50	-10.8	42,783	-0.03%
2022/01/04	100.5	226.00	81	224.44	221.00	19.5	44,346	0.04%
2022/01/03	42	231.58	32	229.20	226.00	10	44,732	0.02%
2021/12/30	98	235.71	103.1	235.81	239.00	-5.1	44,982	-0.01%	大賣/
2021/12/29	74.1	238.42	79	238.85	238.00	-4.9	44,942	-0.01%
2021/12/28	107.1	240.10	108.3	240.30	245.50	-1.2	45,334	0.00%	大買/大賣/
2021/12/27	109.5	247.50	108.1	246.35	238.50	1.4	45,452	0.00%	大買/大賣/
2021/12/24	131	247.46	140.1	247.59	249.00	-9.1	45,182	-0.02%	大買/大賣/
2021/12/23	181.2	246.36	196	246.40	243.00	-14.8	45,107	-0.03%	大買/大賣/
2021/12/22	334.1	243.66	299.5	242.33	243.00	34.7	44,945	0.08%	大買/大賣/
2021/12/21	211.2	227.62	253.2	229.40	238.50	-42	44,416	-0.09%	大買/大賣/
2021/12/20	202	226.52	187.3	225.57	217.00	14.8	43,896	0.03%	大買/大賣/
2021/12/17	401.2	223.73	366.2	222.99	225.50	35.1	43,928	0.08%	大買/大賣/
2021/12/16	196.5	207.56	219.6	210.41	217.50	-23.2	42,868	-0.05%	大買/大賣/
2021/12/15	87	188.67	120.3	191.85	198.00	-33.3	42,239	-0.08%	大賣/
2021/12/14	67.1	185.33	48	186.14	180.00	19.1	42,330	0.05%
2021/12/13	43	192.10	51	192.92	194.00	-8	43,128	-0.02%
2021/12/10	61	188.48	50	188.93	187.50	11	43,465	0.03%
2021/12/09	71	194.60	80.1	193.48	188.50	-9	44,281	-0.02%
2021/12/08	86	188.20	144.4	188.38	194.50	-58.4	44,790	-0.13%	大賣/
2021/12/07	31	178.03	29	178.24	177.00	2	44,992	0.00%
2021/12/06	75.1	180.50	38	180.51	178.50	37.1	45,320	0.08%
2021/12/03	75.1	190.16	72	190.10	190.00	3.1	45,555	0.01%
2021/12/02	35	185.73	28.2	185.15	184.50	6.8	45,714	0.01%
2021/12/01	30	181.78	54.3	183.46	187.00	-24.3	45,984	-0.05%
2021/11/30	44.3	186.94	42.3	187.63	186.00	2	46,512	0.00%
2021/11/29	52.1	177.78	50.3	179.28	183.00	1.8	47,677	0.00%
2021/11/26	108.2	178.08	121.1	178.49	182.00	-13	48,042	-0.03%	大買/大賣/
2021/11/25	53	180.66	39	179.76	176.50	14	47,917	0.03%
2021/11/24	60.2	180.40	57.1	181.11	179.00	3.1	47,883	0.01%
2021/11/23	42.6	184.14	35	184.70	184.50	7.6	48,613	0.02%
2021/11/22	36.1	188.87	40	189.02	190.00	-3.9	48,686	-0.01%
2021/11/19	77.1	195.54	52.1	191.43	190.50	25	48,565	0.05%
2021/11/18	106.2	199.34	71	197.62	196.00	35.2	48,409	0.07%	大買/
2021/11/17	86.2	201.41	131.4	202.28	206.00	-45.2	48,307	-0.09%	大賣/
2021/11/16	144.4	201.93	133.1	201.20	193.50	11.3	47,897	0.02%	大買/大賣/
2021/11/15	88	196.09	98.2	196.85	198.50	-10.2	47,378	-0.02%
2021/11/12	163.5	196.96	161.8	197.45	189.00	1.7	47,110	0.00%	大買/大賣/
2021/11/11	298.2	190.98	269.1	190.12	191.00	29.1	46,520	0.06%	大買/大賣/
2021/11/10	148.1	187.05	158.1	185.58	194.00	-10	46,153	-0.02%	大買/大賣/
2021/11/09	115.2	185.30	116.1	185.23	181.00	-0.9	45,662	0.00%	大買/大賣/
2021/11/08	115.1	187.09	114.1	187.86	181.00	1	45,141	0.00%	大買/大賣/
2021/11/05	184	188.63	204.7	187.21	197.00	-20.7	44,724	-0.05%	大買/大賣/
2021/11/04	280.1	194.09	312	194.96	190.50	-31.9	44,059	-0.07%	大買/大賣/
2021/11/03	224.2	195.37	180.2	197.58	193.50	44	43,471	0.10%	大買/大賣/
2021/11/02	158.4	207.25	160.4	205.16	205.50	-2	43,072	0.00%	大買/大賣/
2021/11/01	202	211.19	197.2	211.56	210.00	4.8	42,405	0.01%	大買/大賣/
2021/10/29	323.2	206.44	304.7	206.67	201.00	18.5	41,622	0.04%	大買/大賣/
2021/10/28	135.9	189.18	177.3	191.03	196.50	-41.5	40,311	-0.10%	大買/大賣/
2021/10/27	216.1	172.65	267.3	174.15	179.00	-51.2	39,421	-0.13%	大買/大賣/
2021/10/26	206.7	173.61	192.2	173.32	163.00	14.5	38,611	0.04%	大買/大賣/
2021/10/25	266.2	170.77	245.2	171.65	176.00	21	37,727	0.06%	大買/大賣/
2021/10/22	172.2	159.57	203.2	159.99	166.50	-31	36,525	-0.09%	大買/大賣/
2021/10/21	140.3	154.06	141.2	154.54	151.50	-1	35,522	0.00%	大買/大賣/
2021/10/20	244.2	150.74	232.1	150.86	153.50	12.1	34,614	0.03%	大買/大賣/
2021/10/19	270.1	147.41	347.6	148.48	147.50	-77.5	33,683	-0.23%	大買/大賣/
2021/10/18	264	141.87	240.4	141.82	141.00	23.6	32,110	0.07%	大買/大賣/
2021/10/15	306.2	134.93	328.8	135.33	143.00	-22.6	31,001	-0.07%	大買/大賣/
2021/10/14	268.5	132.62	278.2	132.01	130.00	-9.7	29,551	-0.03%	大買/大賣/
2021/10/13	397.4	135.36	398.6	134.72	131.50	-1.2	28,779	0.00%	大買/大賣/
2021/10/12	424.2	131.67	405.5	130.95	133.00	18.8	27,418	0.07%	大買/大賣/
2021/10/08	254	126.97	279.1	125.51	130.00	-25.1	25,623	-0.10%	大買/大賣/
2021/10/07	71.2	114.21	446.7	115.45	118.50	-375.5	25,160	-1.49%	大賣/鉅額交易
2021/10/06	227.2	108.90	114.3	110.17	108.00	112.9	25,003	0.45%	大買/大賣/鉅額交易
2021/10/05	536.2	106.62	478.2	108.19	112.00	58.1	25,354	0.23%	大買/大賣/
2021/10/04	143.6	110.84	185.6	111.53	109.00	-42.1	25,273	-0.17%	大買/大賣/
2021/10/01	278.6	110.04	232.2	108.76	107.50	46.4	25,585	0.18%	大買/大賣/
2021/09/30	243.1	114.87	128	115.06	115.00	115.1	25,583	0.45%	大買/大賣/鉅額交易
2021/09/29	360.6	114.41	333.5	114.53	115.00	27.1	25,693	0.11%	大買/大賣/
2021/09/28	191.1	117.74	456	118.62	120.50	-264.9	25,254	-1.05%	大買/大賣/鉅額交易
2021/09/27	116.8	117.51	122.2	117.62	114.50	-5.4	24,602	-0.02%	大買/大賣/
2021/09/24	376.6	119.00	350.2	119.30	118.00	26.4	24,250	0.11%	大買/大賣/
2021/09/23	177.2	113.55	250.5	112.55	115.50	-73.3	23,388	-0.31%	大買/大賣/
2021/09/22	200.4	109.42	202	107.99	106.00	-1.6	23,034	-0.01%	大買/大賣/
2021/09/17	443.5	113.78	173.8	112.57	114.00	269.6	22,693	1.19%	大買/大賣/鉅額交易
2021/09/16	379.3	115.75	331.2	116.33	112.50	48	22,132	0.22%	大買/大賣/
2021/09/15	187.3	111.51	207	112.07	111.50	-19.7	21,085	-0.09%	大買/大賣/
2021/09/14	289.1	110.90	309.4	111.41	115.00	-20.3	20,608	-0.10%	大買/大賣/
2021/09/13	316.3	111.10	290	111.39	109.00	26.3	19,661	0.13%	大買/大賣/
2021/09/10	186.2	103.75	206.2	105.25	110.50	-20	18,802	-0.11%	大買/大賣/
2021/09/09	166.5	100.21	166.5	100.12	100.50	-0.1	18,216	0.00%	大買/大賣/
2021/09/08	198.1	97.30	235.2	96.25	93.40	-37.1	17,894	-0.21%	大買/大賣/
2021/09/07	141.1	101.54	117.9	100.04	98.30	23.2	17,543	0.13%	大買/大賣/
2021/09/06	142.1	111.21	137	111.64	109.00	5.1	17,535	0.03%	大買/大賣/
2021/09/03	155.5	110.74	152	110.96	110.00	3.5	17,809	0.02%	大買/大賣/
2021/09/02	400.4	111.39	335.3	110.82	109.00	65.2	17,265	0.38%	大買/大賣/
2021/09/01	132.6	104.97	187.2	105.79	109.00	-54.6	15,914	-0.34%	大買/大賣/
2021/08/31	79.1	99.33	65.2	99.68	99.20	13.9	15,298	0.09%
2021/08/30	77.1	103.71	66	103.99	103.00	11.1	15,046	0.07%
2021/08/27	319.4	106.34	261.6	106.00	103.50	57.8	15,000	0.38%	大買/大賣/
2021/08/26	52	101.64	150.6	102.15	104.00	-98.6	14,197	-0.69%	大賣/
2021/08/25	70	95.07	70	95.83	94.80	0	14,015	0.00%
2021/08/24	105	95.80	87.2	96.48	94.30	17.8	14,283	0.12%	大買/
2021/08/23	156.7	95.18	77	95.41	94.40	79.7	14,264	0.56%	大買/
2021/08/20	22.3	90.70	26	90.96	90.90	-3.7	14,185	-0.03%
2021/08/19	9	88.98	3	88.77	86.20	6	14,118	0.04%
2021/08/18	10	87.23	19	87.39	89.80	-9	14,353	-0.06%
2021/08/17	25.1	91.24	29	87.90	86.70	-3.9	14,560	-0.03%
2021/08/16	26	91.06	27	91.43	92.40	-1	14,540	-0.01%
2021/08/13	20	93.01	38.1	93.15	92.10	-18.1	14,543	-0.12%
2021/08/12	41.1	96.74	37	96.41	95.40	4.1	14,571	0.03%
2021/08/11	6	95.98	24	96.00	97.10	-18	14,663	-0.12%
2021/08/10	66.2	98.45	79.3	99.32	97.30	-13.1	14,664	-0.09%
2021/08/09	61.4	98.43	53.5	99.02	98.80	7.9	14,657	0.05%
2021/08/06	232.3	99.93	224.6	98.96	99.30	7.7	14,668	0.05%	大買/大賣/
2021/08/05	87	108.25	93	107.96	106.00	-6	14,479	-0.04%
2021/08/04	69.2	112.32	54	112.40	108.50	15.2	14,651	0.10%
2021/08/03	57	111.77	74	111.45	114.50	-17	14,710	-0.12%
2021/08/02	110	113.30	101.1	113.56	112.00	9	14,752	0.06%	大買/大賣/
2021/07/30	69.2	112.99	66.2	113.24	112.50	3	14,891	0.02%
2021/07/29	96.2	107.13	84.4	107.36	108.00	11.8	14,903	0.08%
2021/07/28	38.6	106.29	17.9	106.14	105.00	20.7	15,093	0.14%
2021/07/27	10.9	119.38	9.2	116.52	116.50	1.7	15,783	0.01%
2021/07/26	19.2	117.78	18.3	119.58	121.50	0.9	16,255	0.01%
2021/07/23	34.7	112.82	8	111.69	112.50	26.7	17,371	0.15%
2021/07/22	19	117.53	43.1	116.03	118.50	-24.1	18,178	-0.13%
2021/07/21	12	110.29	5	108.10	110.00	7	18,336	0.04%
2021/07/20	31.2	111.04	18.5	112.53	111.50	12.7	18,661	0.07%
2021/07/19	12.6	113.80	29.6	114.82	118.00	-17	18,678	-0.09%
2021/07/16	17.6	108.36	12.5	110.12	109.00	5.1	18,767	0.03%
2021/07/15	22.7	108.56	12.9	108.65	109.00	9.8	18,898	0.05%
2021/07/14	50.6	112.49	51.1	111.71	114.00	-0.5	18,999	0.00%
2021/07/13	127.9	115.03	157	114.19	111.00	-29.2	18,915	-0.15%	大買/大賣/
2021/07/12	249.2	110.00	250	110.51	110.50	-0.8	18,689	0.00%	大買/大賣/
2021/07/09	164	103.67	234	104.24	106.50	-70	18,206	-0.38%	大買/大賣/
2021/07/08	153	94.70	128	95.36	97.10	25	18,020	0.14%	大買/大賣/
2021/07/07	32	89.50	79.2	90.87	91.80	-47.2	17,495	-0.27%
2021/07/06	164.2	84.17	161.1	84.39	83.50	3.1	17,327	0.02%	大買/大賣/
2021/07/05	84	80.90	75.3	83.22	85.40	8.7	17,067	0.05%
2021/07/02	11.2	76.91	14.1	76.82	77.70	-2.9	16,992	-0.02%
2021/07/01	12.1	75.29	12	74.58	74.00	0.1	17,167	0.00%
2021/06/30	10	76.35	10.1	76.23	76.10	-0.1	17,153	0.00%
2021/06/29	28	77.41	22.1	77.11	75.50	5.9	17,130	0.03%
2021/06/28	7	76.14	14.3	76.02	76.30	-7.3	16,934	-0.04%
2021/06/25	10.1	76.64	18	76.26	75.60	-7.9	16,899	-0.05%
2021/06/24	13	76.89	32	76.63	76.70	-19	16,852	-0.11%
2021/06/23	25.1	76.94	20	77.05	76.70	5.1	16,816	0.03%
2021/06/22	5.3	75.20	15	75.35	74.80	-9.7	16,677	-0.06%
2021/06/21	18	75.89	18	75.73	75.20	0	16,606	0.00%
2021/06/18	53.4	78.16	36.2	77.15	76.30	17.2	16,489	0.10%
2021/06/17	39.2	76.42	37	77.15	77.60	2.2	16,286	0.01%
2021/06/16	36.2	75.83	30	76.05	75.10	6.2	16,105	0.04%
2021/06/15	189	77.63	131	77.45	78.10	58	15,932	0.36%	大買/大賣/
2021/06/11	81	75.93	161.1	77.82	78.10	-80.1	15,368	-0.52%	大賣/
2021/06/10	21	71.68	35	71.30	71.00	-14	14,589	-0.10%
2021/06/09	17.1	71.14	12	70.88	69.80	5.1	14,417	0.04%
2021/06/08	34	70.85	38	70.97	71.40	-4	14,302	-0.03%
2021/06/07	13.1	69.85	28.2	70.07	71.10	-15.1	14,221	-0.11%
2021/06/04	47.2	70.45	28	70.60	69.10	19.2	14,091	0.14%
2021/06/03	27.1	70.67	46.3	70.70	70.80	-19.2	13,914	-0.14%
2021/06/02	26	69.17	48	68.61	69.00	-22	13,719	-0.16%
2021/06/01	62	70.20	47	69.79	69.40	15	13,598	0.11%
2021/05/31	34	68.30	63	68.57	68.40	-29	13,283	-0.22%
2021/05/28	44.1	67.35	27	67.33	67.50	17.1	13,129	0.13%
2021/05/27	19	66.47	21	66.15	65.60	-2	13,009	-0.02%
2021/05/26	64.4	67.73	49	67.39	66.30	15.4	12,918	0.12%
2021/05/25	58	65.59	71.4	65.64	67.50	-13.4	12,631	-0.11%
2021/05/24	28	61.20	15	61.28	61.40	13	12,312	0.11%
2021/05/21	21	60.29	40	60.24	59.80	-19	12,295	-0.15%
2021/05/20	22	59.75	21.2	59.76	58.80	0.8	12,298	0.01%
2021/05/19	29	58.63	8	58.89	58.20	21	12,244	0.17%
2021/05/18	5.1	57.78	31	57.73	58.50	-26	12,109	-0.21%
2021/05/17	36	54.08	6	55.38	53.20	30	12,039	0.25%
2021/05/14	19.2	60.14	5	58.34	57.60	14.2	11,963	0.12%
2021/05/13	7.4	60.75	13.2	59.23	59.50	-5.8	11,838	-0.05%
2021/05/12	32.5	61.55	47	61.52	59.40	-14.5	11,728	-0.12%
2021/05/11	27	63.91	28	63.61	63.30	-1	11,444	-0.01%
2021/05/10	32.1	66.85	33.5	66.96	66.90	-1.4	11,262	-0.01%
2021/05/07	66	69.10	67	68.86	68.00	-1	11,214	-0.01%
2021/05/06	39.2	67.41	76.1	67.21	67.00	-36.9	11,047	-0.33%
2021/05/05	116.6	69.72	147	69.90	66.50	-30.5	10,896	-0.28%	大買/大賣/
2021/05/04	221.2	70.27	163.1	69.51	73.80	58.1	10,606	0.55%	大買/大賣/
2021/05/03	115.3	70.94	84	71.07	69.80	31.3	10,416	0.30%	大買/
2021/04/29	289	72.49	251	73.36	74.50	38	10,415	0.37%	大買/大賣/
2021/04/28	61	65.75	265.8	65.58	67.80	-204.8	9,319	-2.20%	大賣/鉅額交易
2021/04/27	64.7	61.68	39	61.71	61.70	25.7	8,510	0.30%
2021/04/26	39	61.90	78	61.47	62.60	-39	8,303	-0.47%
2021/04/23	23	58.59	124	56.81	58.80	-101	7,967	-1.27%	大賣/鉅額交易
2021/04/22	21	57.53	261.3	58.28	56.50	-240.3	8,021	-3.00%	大賣/鉅額交易
2021/04/21	35	59.61	55	59.23	58.70	-20	7,949	-0.25%
2021/04/20	24	59.96	88	59.98	61.00	-64	7,961	-0.80%
2021/04/19	33.3	59.70	19.9	59.96	59.00	13.4	7,977	0.17%
2021/04/16	123.3	58.89	128.2	59.17	59.50	-4.9	7,882	-0.06%	大買/大賣/
2021/04/15	165	57.89	82.3	58.54	59.30	82.7	7,719	1.07%	大買/
2021/04/14	415.2	58.73	107	57.53	56.40	308.2	7,561	4.08%	大買/大賣/鉅額交易
2021/04/13	160.2	59.35	105	58.34	57.90	55.2	7,244	0.76%	大買/大賣/
2021/04/12	40.1	58.32	44.6	57.87	56.90	-4.5	6,962	-0.06%
2021/04/09	80.5	58.70	220	57.80	57.50	-139.5	6,837	-2.04%	大賣/鉅額交易
2021/04/08	46	56.61	51	56.98	57.20	-5	6,536	-0.08%
2021/04/07	55.3	55.86	27.2	55.34	57.40	28.1	6,373	0.44%
2021/04/06	9	53.54	21	53.60	53.40	-12	6,225	-0.19%
2021/04/01	16	52.78	7	52.97	53.00	9	6,271	0.14%
2021/03/31	9	52.99	7	52.26	52.10	2	6,248	0.03%
2021/03/30	3	51.70	7	51.79	52.40	-4	6,224	-0.06%
2021/03/29	3	51.90	0	0.00	51.90	3	6,285	0.05%
2021/03/26	3	51.37	19	52.03	52.10	-16	6,383	-0.25%
2021/03/25	13	50.78	5.3	50.88	50.40	7.7	6,379	0.12%
2021/03/23	0	51.50	8	51.73	51.10	-8	6,429	-0.12%
2021/03/22	7	51.34	1	51.90	51.40	6	6,455	0.09%
2021/03/19	9.2	51.08	10	51.33	51.00	-0.8	6,639	-0.01%
2021/03/18	7	52.33	4	52.30	51.90	3	6,650	0.05%
2021/03/17	7	52.50	10	51.87	51.90	-3	6,711	-0.04%
2021/03/16	0	52.10	8	52.00	51.90	-8	6,770	-0.12%
2021/03/15	11	51.40	3	51.63	51.60	8	6,891	0.12%
2021/03/12	2	51.00	2	51.40	51.00	0	7,027	0.00%
2021/03/11	4	50.90	8	50.40	51.00	-4	7,576	-0.05%
2021/03/10	10	50.00	3	49.95	50.10	7	8,052	0.09%
2021/03/09	4	49.38	4	49.23	49.50	0	8,093	0.00%
2021/03/08	3	49.98	1	50.00	49.95	2	8,096	0.02%
2021/03/05	6	50.08	2	49.90	49.95	4	8,098	0.05%
2021/03/04	5	50.98	2	51.05	50.90	3	8,126	0.04%
2021/03/03	13.2	51.50	3	51.20	51.90	10.2	8,098	0.13%
2021/03/02	4.1	52.61	7	53.26	52.10	-2.9	8,061	-0.04%
2021/02/26	7	53.34	46	53.02	53.00	-39	8,057	-0.48%
2021/02/25	8	53.54	3	54.10	53.40	5	8,060	0.06%
2021/02/24	5	54.66	18	54.53	53.90	-13	8,146	-0.16%
2021/02/23	25	55.45	28	55.47	55.40	-3	8,135	-0.04%
2021/02/22	151	56.51	78	56.61	57.30	73	8,151	0.90%	大買/
2021/02/19	274	54.79	10.1	55.28	55.90	263.9	8,006	3.30%	大買/鉅額交易
2021/02/18	5	53.70	12.1	52.98	54.00	-7.1	7,934	-0.09%
2021/02/17	24.1	53.32	4	53.00	53.20	20.1	7,932	0.25%
2021/02/05	2	52.75	4	52.13	51.80	-2	7,883	-0.03%
2021/02/04	7	53.53	2	53.35	52.20	5	7,859	0.06%
2021/02/03	9	53.59	12	53.66	53.30	-3	7,823	-0.04%
2021/02/02	14	52.43	16	52.84	52.90	-2	7,771	-0.03%
2021/02/01	8	51.54	3	51.37	51.40	5	7,737	0.06%
2021/01/29	27	54.23	15	53.87	52.20	12	7,685	0.16%
2021/01/28	12	52.97	19	53.29	53.40	-7	7,537	-0.09%
2021/01/27	26	52.52	55	52.64	52.50	-29	7,391	-0.39%
2021/01/26	51.1	52.56	38	52.46	51.10	13.1	7,215	0.18%
2021/01/25	160	56.90	216	56.87	54.10	-56	7,011	-0.80%	大買/大賣/
2021/01/22	106	55.59	99.1	56.53	57.90	6.9	6,417	0.11%	大買/
2021/01/21	24	52.78	45	53.13	52.70	-21	5,889	-0.36%
2021/01/20	24	51.34	16	52.20	51.00	8	5,790	0.14%
2021/01/19	19	52.86	5	53.24	53.00	14	5,727	0.24%
2021/01/18	37.1	52.65	3	52.47	52.40	34.1	5,755	0.59%
2021/01/15	76	53.87	56	53.91	53.40	20	5,758	0.35%
2021/01/14	25.1	53.27	19.2	53.58	54.00	5.9	5,626	0.10%
2021/01/13	35	53.35	52	53.55	54.00	-17	5,539	-0.31%
2021/01/12	11	51.93	57	52.08	52.00	-46	5,405	-0.85%
2021/01/11	6	51.50	31	50.33	51.60	-25	5,245	-0.48%
2021/01/08	6	49.20	34	49.00	48.75	-28	5,169	-0.54%
2021/01/07	12	49.64	2	49.70	49.75	10	5,113	0.20%
2021/01/06	12	49.90	66	49.58	49.30	-54	5,073	-1.06%
2021/01/05	32	51.63	5	51.22	51.50	27	4,950	0.55%
2021/01/04	35	51.37	33	51.40	52.20	2	4,891	0.04%
2020/12/31	19	51.32	2	51.15	50.90	17	4,803	0.35%
2020/12/30	10	51.61	6	51.85	51.50	4	4,777	0.08%
2020/12/29	51	51.96	18	52.08	51.90	33	4,740	0.70%
2020/12/28	11	50.81	17	50.48	51.80	-6	4,581	-0.13%
2020/12/25	12	50.90	6	50.75	50.70	6	4,467	0.13%
2020/12/24	10	51.17	4	51.20	51.00	6	4,432	0.14%
2020/12/23	48	50.94	10	51.14	51.20	38	4,403	0.86%
2020/12/22	30	50.38	7	50.66	49.65	23	4,331	0.53%
2020/12/21	3	49.25	13	49.25	49.20	-10	4,222	-0.24%
2020/12/18	1	50.30	3	50.05	49.95	-2	4,176	-0.05%
2020/12/17	4	50.00	3	49.75	49.80	1	4,147	0.02%
2020/12/16	0	0.00	6	50.60	50.50	-6	4,107	-0.15%
2020/12/15	38	52.09	34	51.89	50.40	4	4,083	0.10%
2020/12/14	3	50.50	7	50.59	50.50	-4	3,880	-0.10%
2020/12/11	19	50.79	9	51.05	49.50	10	3,852	0.26%
2020/12/10	65	50.63	10	51.16	50.70	55	3,835	1.43%
2020/12/09	28	51.77	30	51.53	51.70	-2	3,743	-0.05%
2020/12/08	27	53.08	21.3	53.06	52.70	5.7	3,599	0.16%
2020/12/07	219	54.92	204	54.99	55.40	15	3,438	0.44%	大買/大賣/
2020/12/04	78.5	52.47	155.3	52.83	53.40	-76.9	2,870	-2.68%	大賣/
2020/12/03	16	49.08	8	48.61	48.55	8	2,374	0.34%
2020/12/02	1	49.05	16	48.29	48.50	-15	2,332	-0.64%
2020/12/01	10	48.01	13	47.86	48.00	-3	2,300	-0.13%
2020/11/30	8	47.94	19	48.17	47.95	-11	2,292	-0.48%
2020/11/27	5	47.13	4	47.10	47.05	1	2,241	0.04%
2020/11/26	5	46.36	4	46.80	46.60	1	2,249	0.04%
2020/11/25	27	46.77	16	46.17	46.05	11	2,250	0.49%
2020/11/24	11	47.02	7	47.29	47.00	4	2,210	0.18%
2020/11/23	44	47.51	32	47.55	47.65	12	2,171	0.55%
2020/11/20	6	45.99	24	45.28	46.05	-18	2,028	-0.89%
2020/11/19	9	45.62	35	46.29	45.35	-26	1,985	-1.31%
2020/11/18	13	45.57	19	45.52	45.50	-6	1,872	-0.32%
2020/11/17	11	45.43	5	45.31	45.35	6	1,872	0.32%
2020/11/16	78	45.16	42	45.04	45.15	36	1,890	1.90%
2020/11/13	1	44.35	3	44.15	44.35	-2	1,879	-0.11%
2020/11/11	1	43.85	3	43.68	43.70	-2	1,877	-0.11%
2020/11/10	5	43.93	4	43.74	43.85	1	1,890	0.05%
2020/11/09	3	43.40	4	43.49	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	5.1	42.59	42.50	-5.1	1,872	-0.27%
2020/11/05	0	0.00	1	42.10	42.30	-1	1,880	-0.05%
2020/11/03	2	41.33	0	0.00	41.25	2	1,959	0.10%
2020/11/02	0	0.00	4	40.89	40.80	-4	2,007	-0.20%
2020/10/30	1	41.70	0	0.00	41.65	1	2,050	0.05%
2020/10/29	7.1	41.71	0	0.00	42.00	7.1	2,087	0.34%
2020/10/28	2	42.80	2	43.10	42.80	0	2,080	0.00%
2020/10/27	0	0.00	2	43.48	43.40	-2	2,133	-0.09%
2020/10/26	6	43.39	0	0.00	43.35	6	2,166	0.28%
2020/10/23	6	44.02	4	44.06	44.10	2	2,143	0.09%
2020/10/22	2	43.30	0	0.00	43.00	2	2,260	0.09%
2020/10/21	3	43.33	4	43.38	43.05	-1	2,425	-0.04%
2020/10/20	21	43.86	14	43.45	43.05	7	2,688	0.26%
2020/10/19	6	43.09	5	43.92	44.15	1	2,701	0.04%
2020/10/16	2	42.60	0	0.00	42.25	2	2,745	0.07%
2020/10/15	0	0.00	1	43.10	43.10	-1	2,879	-0.03%
2020/10/14	2	43.30	0	0.00	43.35	2	2,935	0.07%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/12	2	43.75	0	0.00	43.75	2	3,018	0.07%
2020/10/08	3	44.75	1	45.00	44.20	2	3,078	0.06%
2020/10/07	0	0.00	3	44.90	44.95	-3	3,109	-0.10%
2020/10/06	0	0.00	5	44.53	44.50	-5	3,167	-0.16%
2020/10/05	0	0.00	1	44.00	44.05	-1	3,272	-0.03%
2020/09/30	1	43.85	2	43.20	43.85	-1	3,455	-0.03%
2020/09/29	1	43.35	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0	0.00	1	43.80	44.05	-1	3,909	-0.03%
2020/09/25	1	42.00	0	0.00	42.00	1	4,182	0.02%
2020/09/24	10	43.30	2	44.05	43.00	8	4,699	0.17%
2020/09/23	1	44.85	1	44.65	44.65	0	5,018	0.00%
2020/09/21	4	45.55	3	45.28	44.90	1	5,464	0.02%
2020/09/18	2	45.60	0	0.00	45.65	2	5,792	0.03%
2020/09/17	1	45.35	2	45.40	45.40	-1	6,221	-0.02%
2020/09/16	8	45.51	8	45.39	45.05	0	6,332	0.00%
2020/09/15	15	45.68	15	45.58	45.40	0	6,368	0.00%
2020/09/14	0	0.00	2	44.05	44.00	-2	6,492	-0.03%
2020/09/11	1	42.90	8	42.98	42.90	-7	6,519	-0.11%
2020/09/10	3	43.62	1	43.40	43.35	2	6,535	0.03%
2020/09/09	0	0.00	2	43.40	43.45	-2	6,563	-0.03%
2020/09/08	2	43.70	8	43.98	43.85	-6	6,580	-0.09%
2020/09/07	1	43.80	2	43.88	43.55	-1	6,638	-0.02%
2020/09/04	0	0.00	1	43.80	43.95	-1	6,670	-0.01%
2020/09/03	1	45.35	2	44.40	44.40	-1	6,680	-0.01%
2020/09/01	3	45.00	3	44.77	44.95	0	6,706	0.00%
2020/08/31	1	43.50	0	0.00	43.40	1	6,698	0.01%
2020/08/27	3	44.20	1	44.25	44.20	2	6,759	0.03%
2020/08/25	0	0.00	3	44.23	44.40	-3	6,849	-0.04%
2020/08/24	8	43.50	0	0.00	43.40	8	6,875	0.12%
2020/08/21	2	43.10	2	43.10	43.50	0	6,903	0.00%
2020/08/20	1	41.90	60	43.00	42.40	-59	6,915	-0.85%
2020/08/19	11	45.65	110	45.14	45.20	-99	6,871	-1.44%	大賣/
2020/08/18	5	47.30	51	46.21	46.30	-46	6,847	-0.67%
2020/08/17	1	46.85	2	47.08	47.00	-1	6,914	-0.01%
2020/08/14	1	47.10	0	0.00	47.00	1	6,979	0.01%
2020/08/13	2	46.48	2	46.85	46.25	0	6,979	0.00%
2020/08/12	2	46.50	0	0.00	46.60	2	6,993	0.03%
2020/08/11	2	47.33	3	47.73	47.30	-1	6,969	-0.01%
2020/08/10	3	47.97	1	48.40	47.25	2	6,966	0.03%
2020/08/07	3	47.95	6	48.38	48.45	-3	6,937	-0.04%
2020/08/06	30	48.38	3	48.38	47.70	27	6,923	0.39%
2020/08/05	19	48.46	6	48.60	48.60	13	6,887	0.19%
2020/08/04	5	47.66	4	47.71	47.80	1	6,835	0.01%
2020/08/03	8	47.02	3	47.37	47.10	5	6,806	0.07%
2020/07/31	5	46.78	2	46.68	47.05	3	6,820	0.04%
2020/07/30	7	47.45	2	47.48	47.80	5	6,752	0.07%
2020/07/29	1	46.70	1	45.80	46.95	0	6,725	0.00%
2020/07/28	60	47.93	73	46.64	46.20	-13	6,658	-0.20%
2020/07/27	51	50.12	19	50.69	49.15	32	6,524	0.49%
2020/07/24	57	53.57	93	54.13	52.10	-36	6,354	-0.57%
2020/07/23	7	52.84	10	52.46	52.90	-3	6,085	-0.05%
2020/07/22	31	51.92	7	52.61	52.50	24	6,034	0.40%
2020/07/21	29	52.03	34	52.26	53.00	-5	6,100	-0.08%
2020/07/20	4	50.45	2	49.48	50.80	2	6,105	0.03%
2020/07/17	13	49.82	10	49.37	48.95	3	6,066	0.05%
2020/07/16	15	50.23	3	50.37	50.10	12	6,051	0.20%
2020/07/15	5	51.24	45	50.49	50.10	-40	6,025	-0.66%
2020/07/14	14	51.36	18	51.02	51.00	-4	6,004	-0.07%
2020/07/13	51	51.08	12	51.09	51.60	39	5,971	0.65%
2020/07/10	12	50.95	73	50.56	50.80	-61	5,933	-1.03%
2020/07/09	85	52.98	45.2	53.40	52.60	39.8	5,837	0.68%
2020/07/08	41.2	53.67	35	53.80	54.00	6.2	5,663	0.11%
2020/07/07	44	52.29	32.2	52.00	51.50	11.8	5,429	0.22%
2020/07/06	68	54.07	36	54.35	54.00	32	5,261	0.61%
2020/07/03	243.1	54.16	212	54.39	52.80	31.1	5,033	0.62%	大買/大賣/
2020/07/02	70	48.84	89	49.28	51.30	-19	4,544	-0.42%
2020/07/01	67.1	46.70	37	47.45	47.75	30.1	4,233	0.71%
2020/06/30	69	47.65	33	47.45	46.40	36	4,065	0.89%
2020/06/29	67	46.53	63	46.38	46.50	4	3,795	0.11%
2020/06/24	122	45.08	52	44.98	44.80	70	3,484	2.01%	大買/
2020/06/23	5	42.71	5	43.35	43.35	0	3,083	0.00%
2020/06/22	3	42.12	10	42.61	42.70	-7	2,987	-0.23%
2020/06/19	8	42.63	1	42.95	41.00	7	2,984	0.23%
2020/06/18	4	41.53	0	0.00	41.80	4	2,809	0.14%
2020/06/17	2	41.73	0	0.00	41.70	2	2,797	0.07%
2020/06/15	1	41.70	1	41.90	41.45	0	2,862	0.00%
2020/06/12	13	41.04	2	41.33	41.65	11	2,889	0.38%
2020/06/11	1	43.30	5	43.55	42.80	-4	2,908	-0.14%
2020/06/10	3	44.38	2	44.38	44.20	1	2,951	0.03%
2020/06/09	6	44.23	2	44.35	44.35	4	2,993	0.13%
2020/06/08	7	45.00	13	44.96	44.90	-6	3,017	-0.20%
2020/06/05	5	44.86	1	44.90	44.90	4	2,992	0.13%
2020/06/04	3	44.97	1	44.85	45.00	2	3,007	0.07%
2020/06/03	5	44.81	23	44.53	45.05	-18	3,010	-0.60%
2020/06/02	9	44.85	1	44.30	44.40	8	2,974	0.27%
2020/06/01	4	44.93	15	44.98	45.10	-11	2,948	-0.37%
2020/05/29	2	43.55	2	44.10	43.60	0	2,905	0.00%
2020/05/28	15	43.95	7	44.35	43.35	8	2,887	0.28%
2020/05/27	16	44.00	4	44.04	43.85	12	2,902	0.41%
2020/05/26	10	43.52	4	43.83	43.20	6	2,910	0.21%
2020/05/25	12	43.51	4	43.60	43.70	8	2,915	0.27%
2020/05/22	12	44.33	7	44.20	43.60	5	2,934	0.17%
2020/05/21	15	43.90	12	43.55	43.95	3	2,875	0.10%
2020/05/20	2	42.70	3	42.20	42.30	-1	2,828	-0.04%
2020/05/19	5	41.52	5	41.82	41.95	0	2,832	0.00%
2020/05/18	2	40.85	5	40.67	40.50	-3	2,819	-0.11%
2020/05/15	1	41.80	0	0.00	41.35	1	2,838	0.04%
2020/05/14	4	42.86	4	42.31	42.10	0	2,851	0.00%
2020/05/13	2	43.00	9	43.40	43.70	-7	2,869	-0.24%
2020/05/12	3	42.72	4	42.95	42.40	-1	2,915	-0.03%
2020/05/11	4	43.39	9	43.41	43.35	-5	2,927	-0.17%
2020/05/08	14	43.44	3	43.23	43.05	11	2,945	0.37%
2020/05/07	5	43.57	7	43.61	43.55	-2	2,940	-0.07%
2020/05/06	5	42.65	5	42.80	42.60	0	2,932	0.00%
2020/05/05	0	0.00	5	42.78	42.80	-5	2,964	-0.17%
2020/05/04	0	0.00	11	42.65	42.60	-11	2,988	-0.37%
2020/04/30	11	43.50	3	43.48	43.35	8	3,014	0.27%
2020/04/29	1	43.10	52	43.14	43.20	-51	3,039	-1.68%
2020/04/28	21	42.97	17	42.55	42.95	4	3,127	0.13%
2020/04/27	12	42.97	19	42.89	42.80	-7	3,171	-0.22%
2020/04/24	31	42.75	12	42.67	42.55	19	3,160	0.60%
2020/04/23	34	44.45	22	45.18	45.30	12	3,036	0.40%
2020/04/22	5	41.09	2	41.43	42.65	3	2,927	0.10%
2020/04/21	31	42.97	7	42.87	41.80	24	2,950	0.81%
2020/04/17	2.1	41.98	7	42.04	42.05	-4.9	3,103	-0.16%
2020/04/16	13	41.78	0	0.00	41.60	13	3,147	0.41%
2020/04/15	24	41.48	10	40.71	41.80	14	3,291	0.43%
2020/04/14	2	41.05	0	0.00	41.00	2	3,368	0.06%
2020/04/13	6	39.83	0	0.00	39.80	6	3,432	0.17%
2020/04/10	1	39.85	0	0.00	40.05	1	3,518	0.03%
2020/04/09	8	40.68	8	40.79	40.35	0	3,753	0.00%
2020/04/08	2	40.80	4	39.65	41.20	-2	3,905	-0.05%
2020/04/07	14	38.84	6	38.72	38.80	8	3,875	0.21%
2020/04/06	1	37.25	0	0.00	37.45	1	3,842	0.03%
2020/04/01	1	36.55	1	36.70	36.65	0	3,824	0.00%
2020/03/31	4	36.69	6	36.43	36.30	-2	3,870	-0.05%
2020/03/30	1	34.85	2	35.15	36.70	-1	3,875	-0.03%
2020/03/27	0	0.00	4	36.38	36.20	-4	3,858	-0.10%
2020/03/26	0	0.00	10	36.21	36.50	-10	3,829	-0.26%
2020/03/25	6	35.83	3	36.05	36.40	3	3,837	0.08%
2020/03/24	2	33.95	0	34.50	34.10	2	3,804	0.05%
2020/03/23	1	31.05	16	30.27	32.15	-15	3,791	-0.40%
2020/03/20	0	0.00	4	31.44	32.05	-4	3,796	-0.11%
2020/03/19	30	29.33	16	29.44	29.15	14	3,801	0.37%
2020/03/18	8	33.17	2	34.00	32.35	6	3,768	0.16%
2020/03/17	6	31.89	2	31.98	32.95	4	3,806	0.11%
2020/03/16	9	35.14	8	35.16	32.70	1	3,763	0.03%
2020/03/13	15	34.55	3	34.55	34.55	12	3,676	0.33%
2020/03/12	9	40.02	9	39.48	38.35	0	3,623	0.00%
2020/03/11	1	43.79	1	43.55	42.35	0	3,576	0.00%
2020/03/10	1	43.10	2	42.88	43.80	-1	3,586	-0.03%
2020/03/09	4	43.63	7	43.36	42.80	-3	3,570	-0.08%
2020/03/06	1	45.35	1	45.25	45.05	0	3,566	0.00%
2020/03/05	0	0.00	1	45.90	45.90	-1	3,598	-0.03%
2020/03/03	6	46.02	0	0.00	45.55	6	3,623	0.17%
2020/03/02	5	44.32	6.1	45.35	45.00	-1.1	3,613	-0.03%
2020/02/27	4	44.96	5	44.90	44.05	-1	3,588	-0.03%
2020/02/26	10	45.83	1	45.65	45.60	9	3,576	0.25%
2020/02/25	9	46.02	2	46.00	46.10	7	3,569	0.20%
2020/02/24	1	46.65	4	46.70	46.80	-3	3,538	-0.08%
2020/02/21	4	47.65	3	47.72	47.65	1	3,525	0.03%
2020/02/20	4	48.10	5	48.20	48.15	-1	3,499	-0.03%
2020/02/19	1	49.00	1	48.90	48.60	0	3,494	0.00%
2020/02/18	2	48.50	0	0.00	48.90	2	3,514	0.06%
2020/02/17	1	48.45	0	0.00	48.45	1	3,503	0.03%
2020/02/14	5	49.56	6	49.38	49.50	-1	3,488	-0.03%
2020/02/13	10	50.38	9	50.04	50.00	1	3,453	0.03%
2020/02/12	1.3	49.17	3.6	49.00	49.25	-2.3	3,412	-0.07%
2020/02/11	4	47.79	4	47.86	48.05	0	3,445	0.00%
2020/02/07	9	47.07	0	0.00	47.15	9	3,447	0.26%
2020/02/06	11	48.20	16	48.46	48.30	-5	3,450	-0.14%
2020/02/05	5	47.40	0.8	47.45	47.00	4.2	3,439	0.12%
2020/02/04	3	47.60	13	47.72	48.00	-10	3,428	-0.29%
2020/02/03	15	46.68	4	46.66	46.60	11	3,452	0.32%
2020/01/31	11	50.57	52	49.94	49.45	-41	3,488	-1.18%
2020/01/30	6	52.65	10	52.14	52.10	-4	3,523	-0.11%
2020/01/20	8	58.50	20	58.20	57.80	-12	3,613	-0.33%
2020/01/17	16	59.14	13	58.95	58.80	3	3,640	0.08%
2020/01/16	19	59.42	15	59.52	59.10	4	3,717	0.11%
2020/01/15	9	59.34	1	59.70	58.90	8	3,685	0.22%
2020/01/14	14	59.96	6	60.37	59.40	8	3,670	0.22%
2020/01/13	3.2	58.67	9	58.98	59.50	-5.8	3,550	-0.16%
2020/01/10	19	58.23	13	58.57	58.60	6	3,536	0.17%
2020/01/09	38	57.53	16	57.62	58.30	22	3,463	0.64%
2020/01/08	20	56.52	12	56.38	55.70	8	3,326	0.24%
2020/01/07	1	56.80	5	57.18	56.10	-4	3,239	-0.12%
2020/01/06	10.8	57.56	5	58.10	56.60	5.8	3,189	0.18%
2020/01/03	28	60.11	23	60.36	59.00	5	3,236	0.15%
2020/01/02	1	59.00	7	59.53	59.20	-6	3,036	-0.20%
2019/12/31	6	56.33	8	56.38	56.30	-2	2,891	-0.07%
2019/12/30	7	56.76	5	56.60	56.60	2	3,005	0.07%
2019/12/27	2	56.65	5	56.70	56.50	-3	3,048	-0.10%
2019/12/26	8	57.26	4	56.95	56.70	4	3,070	0.13%
2019/12/25	3	56.43	4	56.50	56.50	-1	3,056	-0.03%
2019/12/23	1	55.90	1	55.80	55.40	0	3,116	0.00%
2019/12/20	5	56.90	1	57.30	56.50	4	3,169	0.13%
2019/12/19	3	56.57	3	56.57	56.70	0	3,245	0.00%
2019/12/18	8	56.55	1	56.90	56.20	7	3,316	0.21%
2019/12/17	2	56.65	1	56.80	56.70	1	3,756	0.03%
2019/12/16	3	56.00	3	55.00	56.20	0	4,080	0.00%
2019/12/13	2	55.70	10	54.60	55.10	-8	4,112	-0.19%
2019/12/12	14	56.87	5	56.14	55.80	9	4,110	0.22%
2019/12/11	3	54.80	0	0.00	55.00	3	4,047	0.07%
2019/12/09	1	54.40	1	54.40	54.30	0	4,101	0.00%
2019/12/06	0	0.00	6	53.80	53.90	-6	4,137	-0.15%
2019/12/05	3	53.70	0	0.00	54.20	3	4,223	0.07%
2019/12/04	0	0.00	1	52.50	52.70	-1	4,295	-0.02%
2019/12/03	0	0.00	1	52.70	53.20	-1	4,334	-0.02%
2019/12/02	2	53.60	2	53.50	53.60	0	4,322	0.00%
2019/11/29	3	56.50	5.1	56.15	55.50	-2.1	4,310	-0.05%
2019/11/28	7	56.23	3	56.00	56.00	4	4,278	0.09%
2019/11/27	1	56.30	0	0.00	56.10	1	4,348	0.02%
2019/11/26	0	0.00	8	56.34	56.50	-8	4,448	-0.18%
2019/11/25	0	0.00	1	56.10	55.70	-1	4,482	-0.02%
2019/11/22	1	55.10	1	55.40	55.00	0	4,476	0.00%
2019/11/21	0	0.00	3	55.00	55.10	-3	4,518	-0.07%
2019/11/20	2	55.50	54	55.50	55.50	-52	4,564	-1.14%
2019/11/19	2	55.40	4	55.33	55.10	-2	4,634	-0.04%
2019/11/15	3	55.30	54	54.74	55.10	-51	4,998	-1.02%
2019/11/14	0	0.00	1	54.40	54.20	-1	5,063	-0.02%
2019/11/13	2	55.35	2	55.30	55.40	0	5,266	0.00%
2019/11/12	1	54.70	2	54.70	54.90	-1	5,298	-0.02%
2019/11/11	6	54.38	1	54.60	54.10	5	5,362	0.09%
2019/11/08	6	55.90	2	55.55	55.90	4	5,378	0.07%
2019/11/07	6	57.32	15	57.65	57.40	-9	5,381	-0.17%
2019/11/06	8	58.30	3	58.20	58.20	5	5,429	0.09%
2019/11/05	9	58.90	9	59.21	58.70	0	5,471	0.00%
2019/11/04	5	57.92	0	0.00	58.00	5	5,545	0.09%
2019/11/01	10	57.72	5	57.72	57.40	5	5,587	0.09%
2019/10/31	13.3	58.33	22	58.90	58.00	-8.7	5,631	-0.15%
2019/10/30	73.3	60.67	21	60.05	59.50	52.3	5,631	0.93%
2019/10/29	51.3	60.53	29	60.11	60.00	22.3	5,586	0.40%
2019/10/28	41.7	60.43	103	60.39	60.60	-61.4	5,596	-1.10%	大賣/
2019/10/25	34	58.76	26	58.56	58.50	8	5,523	0.14%
2019/10/24	23	59.02	19	58.53	59.00	4	5,619	0.07%
2019/10/23	0	0.00	1	56.70	56.80	-1	5,903	-0.02%
2019/10/22	3	56.77	5	56.78	56.70	-2	6,112	-0.03%
2019/10/18	6.4	56.50	5	56.20	55.60	1.4	6,120	0.02%
2019/10/17	3	56.20	1	55.70	56.20	2	6,114	0.03%
2019/10/16	1	56.10	2	56.10	55.20	-1	6,171	-0.02%
2019/10/14	3	56.13	5	56.00	55.80	-2	6,180	-0.03%
2019/10/09	36	55.67	21	56.21	55.20	15	6,182	0.24%
2019/10/08	5	58.32	2	58.00	58.10	3	6,080	0.05%
2019/10/07	16	58.74	14	59.02	58.70	2	6,174	0.03%
2019/10/04	26.7	58.83	9	58.91	58.20	17.7	6,210	0.29%
2019/10/03	18	57.38	6	57.12	57.50	12	6,118	0.20%
2019/10/02	5	57.80	0	0.00	58.50	5	6,113	0.08%
2019/10/01	1	58.70	6	58.25	58.30	-5	6,158	-0.08%
2019/09/27	25.3	57.68	3	57.90	57.80	22.3	6,240	0.36%
2019/09/26	6	59.45	0	0.00	59.40	6	6,322	0.09%
2019/09/25	5	59.16	12	59.48	59.60	-7	6,379	-0.11%
2019/09/24	9	59.44	12	60.31	59.20	-3	6,395	-0.05%
2019/09/23	20	61.08	32	61.13	61.30	-12	6,301	-0.19%
2019/09/20	169	63.13	160	62.96	60.80	9	6,224	0.14%	大買/大賣/
2019/09/19	79	59.52	99	60.07	61.60	-20	5,795	-0.35%
2019/09/18	12	58.54	6	57.98	57.50	6	5,619	0.11%
2019/09/17	1	58.00	2	57.90	58.20	-1	5,619	-0.02%
2019/09/16	2	57.50	13	57.35	57.60	-11	5,640	-0.20%
2019/09/12	5	58.78	5	58.72	58.20	0	5,644	0.00%
2019/09/11	11	58.86	4	58.73	58.70	7	5,630	0.12%
2019/09/10	10	58.42	5	58.06	58.00	5	5,584	0.09%
2019/09/09	5.3	59.49	6	59.62	58.00	-0.8	5,544	-0.01%
2019/09/06	12	58.69	14	58.69	59.00	-2	5,454	-0.04%
2019/09/05	5	57.78	2	57.80	58.00	3	5,382	0.06%
2019/09/04	3	57.10	2	56.55	57.10	1	5,354	0.02%
2019/09/03	6	57.27	22	58.16	56.50	-16	5,439	-0.29%
2019/09/02	3	57.10	6	57.32	57.40	-3	5,441	-0.06%
2019/08/30	36	57.43	14	57.56	56.80	22	5,419	0.41%
2019/08/29	9	57.02	15	57.03	57.00	-6	5,340	-0.11%
2019/08/28	17	55.61	20	55.50	55.50	-3	5,235	-0.06%
2019/08/27	2	54.70	1	54.70	54.30	1	5,189	0.02%
2019/08/26	14.3	53.92	4	54.73	53.90	10.3	5,174	0.20%
2019/08/23	8	56.85	12	56.98	56.90	-4	5,128	-0.08%
2019/08/22	18.3	57.00	9	56.53	56.40	9.3	5,109	0.18%
2019/08/21	6	57.97	10	57.68	57.20	-4	5,041	-0.08%
2019/08/20	69	58.88	72	59.15	58.10	-3	4,947	-0.06%
2019/08/19	21.3	55.69	26	55.32	56.10	-4.7	4,697	-0.10%
2019/08/16	30	54.84	42	54.19	54.10	-12	4,616	-0.26%
2019/08/15	5	52.18	5	52.70	52.80	0	4,413	0.00%
2019/08/14	2	53.45	6	53.62	52.40	-4	4,405	-0.09%
2019/08/13	44	53.84	15	54.52	53.50	29	4,355	0.67%
2019/08/12	7	55.57	1	55.30	55.30	6	4,337	0.14%
2019/08/08	4	55.10	34	55.06	55.70	-30	4,286	-0.70%
2019/08/07	41	54.55	3	55.43	54.00	38	4,232	0.90%
2019/08/06	13	54.77	4	54.50	55.00	9	4,193	0.21%
2019/08/05	10	57.98	15	57.21	56.60	-5	4,101	-0.12%
2019/08/02	0	0.00	5	59.10	59.00	-5	4,055	-0.12%
2019/08/01	12	62.15	11	62.19	61.30	1	4,025	0.02%
2019/07/31	8	62.04	1	61.80	62.90	7	3,997	0.18%
2019/07/30	25	63.65	35	63.61	60.40	-10	3,974	-0.25%
2019/07/29	11	62.94	11	62.95	63.40	0	3,861	0.00%
2019/07/26	19	62.61	32	62.86	63.50	-13	3,813	-0.34%
2019/07/25	289	62.64	248	62.55	61.50	41	3,734	1.10%	大買/大賣/
2019/07/24	17	57.42	32.6	58.48	60.70	-15.6	3,387	-0.46%
2019/07/23	5	55.46	13	55.48	55.20	-8	3,258	-0.25%
2019/07/22	13	55.12	6	55.12	56.10	7	3,287	0.21%
2019/07/19	26	54.57	31	54.50	54.00	-5	3,404	-0.15%
2019/07/18	11	55.03	10	54.72	53.20	1	3,432	0.03%
2019/07/17	9	55.43	6	55.38	56.00	3	3,407	0.09%
2019/07/16	1	56.10	5	55.36	55.40	-4	3,466	-0.12%
2019/07/15	0	0.00	2	56.70	55.90	-2	3,586	-0.06%
2019/07/12	2	56.50	4	56.55	56.40	-2	3,660	-0.05%
2019/07/11	38	56.97	44	56.70	56.80	-6	3,642	-0.16%
2019/07/10	30	54.78	39	54.87	55.30	-9	3,519	-0.26%
2019/07/09	4	53.50	8	53.39	54.00	-4	3,451	-0.12%
2019/07/08	10	52.49	15	52.91	52.20	-5	3,411	-0.15%
2019/07/05	31	53.74	9	54.26	54.50	22	3,418	0.64%
2019/07/04	19	52.96	18	53.20	53.70	1	3,400	0.03%
2019/07/03	11	52.66	30	52.83	51.10	-19	3,368	-0.56%
2019/07/02	10	51.62	28	51.66	52.00	-18	3,268	-0.55%
2019/07/01	9	50.26	6	50.52	50.70	3	3,203	0.09%
2019/06/28	2	48.40	0	0.00	48.30	2	3,202	0.06%
2019/06/27	0	0.00	2	48.43	48.60	-2	3,217	-0.06%
2019/06/25	22	50.68	24	50.51	48.35	-2	3,182	-0.06%
2019/06/24	29	48.89	25	49.45	49.75	4	3,017	0.13%
2019/06/21	3	48.97	13	48.78	47.35	-10	2,962	-0.34%
2019/06/20	7	48.11	1	48.30	48.40	6	2,927	0.20%
2019/06/19	22	47.16	22	47.61	47.75	0	2,928	0.00%
2019/06/18	2	46.50	0	0.00	46.50	2	2,944	0.07%
2019/06/17	25	47.38	23	46.97	46.80	2	2,986	0.07%
2019/06/14	2	46.68	4	47.15	46.85	-2	3,038	-0.07%
2019/06/13	4	47.05	12	47.08	47.05	-8	3,039	-0.26%
2019/06/12	9	47.91	5	48.05	48.00	4	3,022	0.13%
2019/06/11	2	48.35	7	48.06	48.55	-5	3,006	-0.17%
2019/06/10	1	44.90	5	44.96	44.70	-4	2,927	-0.14%
2019/06/05	0	0.00	1	44.20	44.00	-1	2,917	-0.03%
2019/06/04	1	43.70	1	44.45	43.70	0	2,933	0.00%
2019/06/03	0	0.00	5	43.40	44.45	-5	2,948	-0.17%
2019/05/31	0	0.00	10	44.30	43.90	-10	2,969	-0.34%
2019/05/30	10	43.85	9	44.07	44.20	1	2,979	0.03%
2019/05/29	10	43.31	8	43.54	43.50	2	3,005	0.07%
2019/05/28	1	42.45	2	42.50	42.80	-1	3,041	-0.03%
2019/05/27	3	41.10	4	40.99	41.25	-1	3,089	-0.03%
2019/05/24	12	41.83	4	41.91	41.75	8	3,106	0.26%
2019/05/23	0	0.00	8	42.81	42.35	-8	3,106	-0.26%
2019/05/22	11	43.98	1	43.75	44.15	10	3,132	0.32%
2019/05/21	6	42.78	4	43.09	43.15	2	3,483	0.06%
2019/05/20	2	44.90	0	0.00	43.90	2	3,605	0.06%
2019/05/17	2	44.40	1	44.75	44.35	1	3,633	0.03%
2019/05/16	2	46.08	1	45.90	45.45	1	3,627	0.03%
2019/05/15	6	46.34	2	46.25	46.65	4	3,650	0.11%
2019/05/14	4	44.96	1	44.75	45.50	3	3,673	0.08%
2019/05/13	18	46.21	7	46.37	45.85	11	3,687	0.30%
2019/05/10	10	46.99	6	46.91	46.90	4	3,692	0.11%
2019/05/09	3	47.53	2	48.28	46.65	1	3,687	0.03%
2019/05/08	14	48.98	11	48.70	48.60	3	3,657	0.08%
2019/05/07	27	50.11	41	50.11	49.60	-14	3,653	-0.38%
2019/05/06	7	49.85	10	50.04	49.95	-3	3,669	-0.08%
2019/05/03	26	50.88	7	50.74	51.40	19	3,649	0.52%
2019/05/02	42	51.22	50	50.89	50.70	-8	3,654	-0.22%
2019/04/30	12	49.97	7	50.29	50.90	5	3,629	0.14%
2019/04/29	24	50.58	12	50.95	49.55	12	3,696	0.32%
2019/04/26	5	50.26	6	50.10	50.50	-1	3,621	-0.03%
2019/04/25	33	50.15	35	50.44	50.60	-2	3,583	-0.06%
2019/04/24	6	49.13	8	48.81	48.60	-2	3,463	-0.06%
2019/04/23	6	47.97	1	47.90	47.85	5	3,476	0.14%
2019/04/22	14	49.57	9	50.09	49.05	5	3,485	0.14%
2019/04/19	42	49.08	40	49.04	49.80	2	3,458	0.06%
2019/04/18	9	47.94	13	47.99	47.75	-4	3,312	-0.12%
2019/04/17	4	47.33	5	47.37	47.15	-1	3,229	-0.03%
2019/04/16	4	47.34	14	47.04	47.05	-10	3,235	-0.31%
2019/04/15	3	46.57	4	46.50	47.15	-1	3,240	-0.03%
2019/04/12	0	0.00	7	46.25	45.80	-7	3,260	-0.21%
2019/04/11	27	47.78	16	47.31	46.65	11	3,285	0.33%
2019/04/10	11	47.82	10	47.36	47.40	1	3,284	0.03%
2019/04/09	10	47.22	10	47.15	46.70	0	3,271	0.00%
2019/04/08	4	45.96	4	46.36	45.85	0	3,231	0.00%
2019/04/03	2	45.63	15	45.91	45.60	-13	3,397	-0.38%
2019/04/02	26	45.96	15	45.93	45.80	11	3,448	0.32%
2019/04/01	2	44.85	1	44.80	44.45	1	3,397	0.03%
2019/03/29	0	0.00	4	44.21	44.55	-4	3,373	-0.12%
2019/03/28	0	0.00	2	44.20	44.20	-2	3,423	-0.06%
2019/03/27	1	44.10	3	44.08	44.00	-2	3,437	-0.06%
2019/03/26	4	44.34	2	44.43	44.10	2	3,439	0.06%
2019/03/25	9	44.19	7	44.31	44.10	2	3,434	0.06%
2019/03/22	0	0.00	3	45.97	45.80	-3	3,436	-0.09%
2019/03/21	9	45.72	16	46.09	45.80	-7	3,419	-0.20%
2019/03/20	12	46.70	8	46.72	46.25	4	3,405	0.12%
2019/03/19	10	46.21	12	46.13	46.40	-2	3,401	-0.06%
2019/03/18	7	45.01	1	45.00	44.85	6	3,357	0.18%
2019/03/15	8	44.46	9	44.30	44.85	-1	3,355	-0.03%
2019/03/14	10	44.49	1	44.30	44.00	9	3,365	0.27%
2019/03/13	2	44.43	0	0.00	44.65	2	3,399	0.06%
2019/03/12	2	43.88	0	0.00	43.80	2	3,412	0.06%
2019/03/11	3	43.85	0	0.00	43.75	3	3,458	0.09%
2019/03/08	0	0.00	1	43.55	43.80	-1	3,525	-0.03%
2019/03/07	0	0.00	1	44.20	43.90	-1	3,573	-0.03%
2019/03/06	3	44.93	3	44.88	44.20	0	3,639	0.00%
2019/03/05	1	44.85	3	45.27	44.85	-2	3,708	-0.05%
2019/03/04	6	44.91	0	0.00	44.90	6	3,854	0.16%
2019/02/27	10	46.45	11	46.32	45.95	-1	3,874	-0.03%
2019/02/26	16	49.10	17	48.89	48.00	-1	3,834	-0.03%
2019/02/25	9	47.93	23	47.68	47.85	-14	3,907	-0.36%
2019/02/22	1	48.45	4	48.34	48.00	-3	3,955	-0.08%
2019/02/21	2	48.50	11	47.89	48.65	-9	4,044	-0.22%
2019/02/20	61	50.06	123	50.17	48.30	-62	4,041	-1.53%	大賣/
2019/02/19	25	46.92	41	47.04	48.85	-16	3,713	-0.43%
2019/02/18	15	44.23	24	44.01	44.45	-9	3,564	-0.25%
2019/02/15	2	43.55	15	43.72	43.30	-13	3,522	-0.37%
2019/02/14	14	44.00	2	43.28	43.70	12	3,512	0.34%
2019/02/13	17	43.13	6	43.34	43.00	11	3,482	0.32%
2019/02/12	13	43.73	3	43.78	43.35	10	3,456	0.29%
2019/02/11	3	42.83	14	43.44	43.70	-11	3,445	-0.32%
2019/01/30	4	43.05	0	0.00	43.00	4	3,451	0.12%
2019/01/29	6	43.54	1	43.40	43.35	5	3,481	0.14%
2019/01/28	7	44.51	5	44.63	44.40	2	3,505	0.06%
2019/01/25	21	44.26	11	44.13	44.10	10	3,574	0.28%
2019/01/24	10	43.74	5	43.60	43.65	5	3,590	0.14%
2019/01/23	8	43.84	17	43.46	43.15	-9	3,634	-0.25%
2019/01/22	15	43.53	25	43.55	43.35	-10	3,669	-0.27%
2019/01/21	24	43.88	14	43.86	44.50	10	3,757	0.27%
2019/01/18	0	0.00	7	42.09	42.20	-7	3,761	-0.19%
2019/01/17	42	43.03	13	42.52	42.25	29	3,816	0.76%
2019/01/16	15	43.20	13	43.15	43.00	2	3,925	0.05%
2019/01/15	14	43.35	15	43.14	43.20	-1	3,927	-0.02%
2019/01/14	45	43.11	5	42.80	43.30	40	3,847	1.04%
2019/01/11	15	42.71	8	42.44	41.75	7	3,839	0.18%
2019/01/10	4	41.73	3	41.98	41.60	1	3,810	0.03%
2019/01/09	3	41.85	1	41.90	42.00	2	3,830	0.05%
2019/01/08	9	41.17	3	41.23	41.10	6	3,839	0.16%
2019/01/07	7	40.31	3	40.63	40.10	4	3,844	0.10%
2019/01/04	1	39.15	4	39.43	39.10	-3	3,894	-0.08%
2019/01/03	6	41.48	12	40.82	40.65	-6	3,914	-0.15%
2019/01/02	5	43.41	7	43.28	42.60	-2	3,940	-0.05%
2018/12/28	13	42.14	27	42.09	42.30	-14	3,955	-0.35%
2018/12/27	16	42.34	14	41.41	41.40	2	4,015	0.05%
2018/12/26	40	43.43	36	44.08	41.00	4	4,045	0.10%
2018/12/25	14	41.80	21	42.17	42.25	-7	3,913	-0.18%
2018/12/24	2	40.35	2	41.05	41.20	0	3,875	0.00%
2018/12/22	2	38.95	8	38.95	38.80	-6	3,862	-0.16%
2018/12/21	3	39.07	1	39.50	39.10	2	3,897	0.05%
2018/12/20	5	40.30	7	39.63	40.30	-2	3,893	-0.05%
2018/12/19	1	40.60	4	40.36	40.15	-3	3,897	-0.08%
2018/12/18	3	40.53	2	40.48	40.30	1	3,914	0.03%
2018/12/17	13	41.41	4	41.55	41.45	9	4,058	0.22%
2018/12/14	1	40.45	2	40.30	40.45	-1	4,155	-0.02%
2018/12/13	3	41.27	3	41.20	40.60	0	4,160	0.00%
2018/12/12	17	41.37	2	41.40	41.50	15	4,166	0.36%
2018/12/11	12	40.27	14	39.85	40.65	-2	4,169	-0.05%
2018/12/10	9	39.12	6	38.98	38.75	3	4,183	0.07%
2018/12/07	0	0.00	2	40.50	39.90	-2	4,211	-0.05%
2018/12/06	5	39.85	2	40.23	39.50	3	4,326	0.07%
2018/12/05	2	40.75	7	40.55	40.85	-5	4,361	-0.11%
2018/12/04	4	42.18	2	42.10	41.80	2	4,542	0.04%
2018/12/03	9	42.24	29	42.38	42.00	-20	4,711	-0.42%
2018/11/30	14	40.84	11	41.16	40.90	3	4,696	0.06%
2018/11/29	19	41.12	31	41.24	41.00	-12	4,804	-0.25%
2018/11/28	10	39.58	20	39.73	40.15	-10	5,009	-0.20%
2018/11/27	37	38.74	36	38.46	39.10	1	5,358	0.02%
2018/11/26	4	37.46	5	37.46	37.00	-1	5,392	-0.02%
2018/11/23	0	0.00	2	36.10	36.00	-2	5,385	-0.04%
2018/11/22	1	37.15	2	37.33	36.10	-1	5,414	-0.02%
2018/11/21	11	36.43	10	36.80	36.95	1	5,308	0.02%
2018/11/20	19	36.66	6	36.54	36.25	13	5,245	0.25%
2018/11/19	2	36.30	2	36.15	37.25	0	5,169	0.00%
2018/11/16	7	33.40	3	34.38	33.90	4	5,164	0.08%
2018/11/15	1	32.40	3	33.07	33.25	-2	5,152	-0.04%
2018/11/14	1	32.35	1	32.85	32.35	0	5,172	0.00%
2018/11/13	1	32.00	1	32.80	32.90	0	5,203	0.00%
2018/11/12	7	32.83	8	32.71	32.60	-1	5,232	-0.02%
2018/11/09	10	32.83	8	32.96	33.40	2	5,285	0.04%
2018/11/08	0	0.00	6	34.31	33.20	-6	5,324	-0.11%
2018/11/07	5	32.30	9	33.24	33.40	-4	5,364	-0.07%
2018/11/06	5	32.61	2	33.60	32.00	3	5,405	0.06%
2018/11/05	10	33.18	10	33.08	33.70	0	5,394	0.00%
2018/11/02	11	34.22	9	34.18	33.75	2	5,406	0.04%
2018/11/01	14	32.54	23	32.87	32.80	-9	5,375	-0.17%
2018/10/31	2	31.80	3	31.98	32.00	-1	5,331	-0.02%
2018/10/30	0	0.00	1	28.25	30.40	-1	5,274	-0.02%
2018/10/29	14.3	30.06	16	29.61	29.60	-1.7	5,226	-0.03%
2018/10/26	38	31.88	8	30.29	29.80	30	5,098	0.59%
2018/10/25	23	33.20	0	0.00	32.40	23	5,023	0.46%
2018/10/24	29	37.42	10	36.91	36.00	19	5,014	0.38%
2018/10/23	8	38.91	3	38.97	39.00	5	4,968	0.10%
2018/10/22	2	40.45	3	41.17	41.10	-1	4,950	-0.02%
2018/10/18	1	42.30	0	0.00	42.30	1	4,942	0.02%
2018/10/16	3	41.02	2	41.58	41.40	1	4,941	0.02%
2018/10/15	5	39.35	6	40.85	40.65	-1	5,011	-0.02%
2018/10/12	1	39.70	4	38.98	39.60	-3	5,006	-0.06%
2018/10/11	2	38.70	2	38.70	38.70	0	4,972	0.00%
2018/10/09	6	44.06	1	44.40	43.00	5	4,970	0.10%
2018/10/08	2	45.80	7	46.44	45.70	-5	4,961	-0.10%
2018/10/05	8	46.18	9	46.94	45.00	-1	5,005	-0.02%
2018/10/04	1	48.70	0	0.00	48.65	1	4,925	0.02%
2018/10/03	2	53.10	0	0.00	50.50	2	4,879	0.04%
2018/10/02	2	54.35	4	53.83	53.20	-2	4,850	-0.04%
2018/10/01	0	0.00	1	55.10	55.00	-1	4,825	-0.02%
2018/09/28	5	55.32	0	0.00	54.50	5	4,841	0.10%
2018/09/27	12	55.54	9	55.66	55.20	3	4,844	0.06%
2018/09/26	2	57.20	3	57.40	56.90	-1	4,878	-0.02%
2018/09/25	9	57.30	7	56.87	57.90	2	4,866	0.04%
2018/09/21	7	58.24	22	58.06	58.50	-15	4,855	-0.31%
2018/09/20	7	61.07	6	65.45	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	1	67.50	1	68.00	67.50	0	4,608	0.00%
2018/09/17	1	65.00	3	66.97	67.90	-2	4,587	-0.04%
2018/09/13	2	65.15	9	65.61	64.30	-7	4,525	-0.15%
2018/09/12	19	67.47	11	65.05	64.70	8	4,494	0.18%
2018/09/11	8	68.43	2	69.10	68.40	6	4,384	0.14%
2018/09/10	18	68.56	40	68.04	70.50	-22	4,312	-0.51%
2018/09/07	36	69.28	22	69.15	69.90	14	4,199	0.33%
2018/09/06	5	67.86	6	68.08	67.80	-1	3,989	-0.03%
2018/09/05	20	69.11	26	68.98	68.50	-6	3,943	-0.15%
2018/09/04	43	70.17	25	69.91	67.50	18	3,797	0.47%
2018/09/03	57	73.39	35	72.23	69.50	22	3,528	0.62%
2018/08/31	12	70.28	15	71.41	71.60	-3	3,104	-0.10%
2018/08/30	1	65.40	10	64.72	65.10	-9	2,952	-0.30%
2018/08/29	8	63.54	3	62.23	64.40	5	2,955	0.17%
2018/08/28	3	62.83	9	62.98	62.00	-6	2,993	-0.20%
2018/08/27	1	64.00	1	63.80	63.80	0	2,992	0.00%
2018/08/24	1	64.10	1	64.80	64.00	0	3,033	0.00%
2018/08/23	1	63.10	6	64.22	64.20	-5	3,006	-0.17%
2018/08/22	2	63.40	2	64.10	63.00	0	2,979	0.00%
2018/08/21	3	62.73	2	62.60	63.00	1	2,969	0.03%
2018/08/20	2	62.00	3	63.00	63.00	-1	2,982	-0.03%
2018/08/17	1	62.50	1	61.50	62.00	0	3,034	0.00%
2018/08/16	1	60.30	3	61.27	62.50	-2	3,013	-0.07%
2018/08/15	4	60.73	1	60.20	61.00	3	2,975	0.10%
2018/08/14	2	58.65	7	59.89	61.00	-5	2,934	-0.17%
2018/08/13	4	58.45	2	58.85	60.10	2	2,889	0.07%
2018/08/10	4	58.90	5	59.46	60.10	-1	2,842	-0.04%
2018/08/09	7	59.01	2	60.00	59.10	5	2,820	0.18%
2018/08/08	7	59.64	14	60.81	61.50	-7	2,780	-0.25%
2018/08/03	1	59.00	8	59.21	58.90	-7	2,777	-0.25%
2018/08/02	1	59.80	6	60.42	59.90	-5	2,774	-0.18%
2018/08/01	14	60.99	6	60.75	60.70	8	2,802	0.29%
2018/07/31	10	60.37	5	60.14	60.00	5	2,849	0.18%
2018/07/30	27	62.55	14	62.06	61.80	13	2,872	0.45%
2018/07/27	6	64.95	6	65.02	65.00	0	2,852	0.00%
2018/07/26	3	64.37	6	64.32	64.20	-3	2,901	-0.10%
2018/07/25	8	66.83	7	65.51	65.00	1	3,045	0.03%
2018/07/24	5	66.30	6	66.88	66.10	-1	3,197	-0.03%
2018/07/23	10	66.43	13	66.62	66.70	-3	3,327	-0.09%
2018/07/20	41	66.80	44	66.95	67.30	-3	3,361	-0.09%
2018/07/19	2	65.25	2	65.05	65.00	0	3,421	0.00%
2018/07/18	6	66.72	8	66.64	66.40	-2	3,464	-0.06%
2018/07/17	11	67.11	14	66.80	66.50	-3	3,454	-0.09%
2018/07/16	15	66.65	27	67.03	66.90	-12	3,442	-0.35%
2018/07/13	12	66.50	10	66.22	67.10	2	3,460	0.06%
2018/07/12	5	63.90	8	63.91	64.10	-3	3,410	-0.09%
2018/07/11	3	63.33	5	63.64	63.40	-2	3,414	-0.06%
2018/07/10	7	62.24	7	62.96	63.40	0	3,429	0.00%
2018/07/09	3	61.10	2	61.50	61.00	1	3,434	0.03%
2018/07/06	5	62.92	5	63.76	61.60	0	3,455	0.00%
2018/07/05	6	63.00	0	0.00	62.70	6	3,588	0.17%
2018/07/04	7	62.73	12	63.30	62.90	-5	3,656	-0.14%
2018/07/03	0	0.00	1	60.50	60.10	-1	3,597	-0.03%
2018/07/02	0	0.00	3	60.50	61.10	-3	3,618	-0.08%
2018/06/29	2	59.85	0	0.00	59.80	2	3,624	0.06%
2018/06/28	0	0.00	3	61.70	61.30	-3	3,597	-0.08%
2018/06/27	3	61.13	1	62.30	61.00	2	3,620	0.06%
2018/06/26	0	0.00	7	61.56	62.20	-7	3,638	-0.19%
2018/06/25	2	60.80	0	0.00	60.70	2	3,676	0.05%
2018/06/22	5	61.20	0	0.00	61.10	5	3,733	0.13%
2018/06/19	2	61.90	0	0.00	61.10	2	3,938	0.05%
2018/06/15	5	62.60	6	62.72	62.70	-1	4,054	-0.02%
2018/06/14	6	62.23	0	0.00	61.80	6	4,076	0.15%
2018/06/13	1	62.00	8	62.78	62.00	-7	4,232	-0.17%
2018/06/12	12	61.84	1	61.60	61.60	11	4,273	0.26%
2018/06/11	6	62.63	0	0.00	62.50	6	4,307	0.14%
2018/06/08	2	63.85	0	0.00	63.50	2	4,410	0.05%
2018/06/07	3	64.70	3	64.33	64.20	0	4,605	0.00%
2018/06/06	6	64.43	5	64.44	64.00	1	4,744	0.02%
2018/06/05	8	64.98	12	65.83	64.60	-4	4,821	-0.08%
2018/06/04	6	63.65	0	0.00	63.30	6	4,947	0.12%
2018/06/01	7	64.09	12	65.32	64.30	-5	5,148	-0.10%
2018/05/31	4	62.88	3	63.27	63.40	1	5,726	0.02%
2018/05/30	4	62.53	6	62.78	62.30	-2	6,196	-0.03%
2018/05/29	11	64.07	7	64.77	63.80	4	6,348	0.06%
2018/05/28	13	64.28	0	0.00	64.00	13	6,402	0.20%
2018/05/25	15	64.57	13	65.34	66.10	2	6,506	0.03%
2018/05/24	1	61.70	4	61.93	63.00	-3	6,547	-0.05%
2018/05/23	4	61.90	3	61.53	61.20	1	6,644	0.02%
2018/05/22	0	0.00	18	62.98	62.80	-18	6,739	-0.27%
2018/05/21	2	63.05	1	62.70	63.00	1	6,948	0.01%
2018/05/18	1	64.60	2	62.55	62.50	-1	7,111	-0.01%
2018/05/17	1	65.00	11	65.37	64.50	-10	7,297	-0.14%
2018/05/16	5	66.40	6	65.42	66.00	-1	7,551	-0.01%
2018/05/15	1	66.00	0	0.00	65.90	1	7,680	0.01%
2018/05/14	1	66.50	4	65.95	66.50	-3	7,920	-0.04%
2018/05/11	25	68.70	4	66.98	65.50	21	8,085	0.26%
2018/05/10	2	67.25	2.2	67.24	67.50	-0.2	8,198	0.00%
2018/05/09	3	65.93	1	66.30	66.30	2	8,402	0.02%
2018/05/08	4	66.53	7	66.40	67.40	-3	8,699	-0.03%
2018/05/07	11	68.56	19	68.71	68.10	-8	8,877	-0.09%
2018/05/04	1	68.70	2	67.05	66.50	-1	9,589	-0.01%
2018/05/03	8	65.99	3	66.83	68.40	5	10,151	0.05%
2018/05/02	21	67.66	29	67.77	66.60	-8	10,875	-0.07%
2018/04/30	41	65.22	32	66.81	67.00	9	11,082	0.08%
2018/04/27	38	61.28	29	58.33	62.00	9	10,952	0.08%
2018/04/26	4	60.53	33	59.74	59.70	-29	10,891	-0.27%
2018/04/25	43	61.55	33	62.50	60.00	10	10,922	0.09%
2018/04/24	9	65.43	2	66.30	65.10	7	10,906	0.06%
2018/04/23	3	66.63	1	66.30	67.00	2	10,954	0.02%
2018/04/20	3	67.60	3	67.20	67.10	0	11,109	0.00%
2018/04/19	10	67.39	10	67.92	68.80	0	11,216	0.00%
2018/04/18	1	66.00	1	65.90	65.20	0	11,206	0.00%
2018/04/17	1	66.70	1	66.20	66.40	0	11,212	0.00%
2018/04/16	1	66.30	4	66.43	66.80	-3	11,251	-0.03%
2018/04/13	1	66.00	0	0.00	65.00	1	11,315	0.01%
2018/04/12	0	66.00	3	66.60	66.00	-3	11,398	-0.03%
2018/04/11	12	67.04	14	67.20	65.70	-2	11,398	-0.02%
2018/04/10	16	71.89	15	71.78	70.00	1	11,276	0.01%
2018/04/09	0	0.00	1	70.50	70.20	-1	11,241	-0.01%
2018/04/03	12	69.53	0	0.00	70.10	12	11,266	0.11%
2018/04/02	16	70.21	5	70.22	70.00	11	11,248	0.10%
2018/03/31	3	69.90	0	0.00	69.40	3	11,250	0.03%
2018/03/30	1	70.30	9	70.18	69.70	-8	11,285	-0.07%
2018/03/29	3	69.67	4	69.53	69.40	-1	11,386	-0.01%
2018/03/28	3	69.17	3	69.77	69.30	0	11,411	0.00%
2018/03/27	13	71.23	10	71.33	70.90	3	11,389	0.03%
2018/03/26	8	70.35	0	0.00	69.50	8	11,401	0.07%
2018/03/23	20	69.81	5	69.70	71.00	15	11,432	0.13%
2018/03/22	7	72.11	1	73.80	72.00	6	11,569	0.05%
2018/03/21	10	75.23	11	75.58	73.50	-1	11,517	-0.01%
2018/03/20	13	74.11	12	74.02	74.00	1	11,444	0.01%
2018/03/19	22	73.40	31	73.66	73.80	-9	11,444	-0.08%
2018/03/16	0	0.00	2	73.40	71.70	-2	11,405	-0.02%
2018/03/15	7	72.94	9	72.57	73.00	-2	11,464	-0.02%
2018/03/14	7	72.79	8	71.70	72.60	-1	11,486	-0.01%
2018/03/13	22	71.82	35	71.87	73.20	-13	11,526	-0.11%
2018/03/12	12	70.02	9	70.59	69.10	3	11,502	0.03%
2018/03/09	10	72.69	12	72.46	71.00	-2	11,640	-0.02%
2018/03/08	11	75.68	13	74.97	74.60	-2	11,780	-0.02%
2018/03/07	8	75.94	11	75.73	73.80	-3	11,676	-0.03%
2018/03/06	34	78.74	28	78.38	77.50	6	11,716	0.05%
2018/03/05	23	72.96	45	73.90	75.40	-22	11,460	-0.19%
2018/03/02	15	68.56	8	68.24	68.60	7	11,349	0.06%
2018/03/01	4	66.90	1	66.70	66.70	3	11,392	0.03%
2018/02/27	6	68.15	11	68.11	67.90	-5	11,572	-0.04%
2018/02/26	9	68.07	10	66.40	66.20	-1	11,445	-0.01%
2018/02/23	18	69.95	18	69.89	68.60	0	11,346	0.00%
2018/02/22	13	69.35	6	69.43	68.80	7	11,322	0.06%
2018/02/21	35	70.40	28	71.14	71.10	7	11,333	0.06%
2018/02/12	18	69.51	13	67.25	66.20	5	11,211	0.04%
2018/02/09	16	67.73	54	65.04	68.20	-38	11,239	-0.34%
2018/02/08	13	71.00	10	71.41	69.10	3	11,150	0.03%
2018/02/07	15	72.27	6	74.63	74.90	9	10,986	0.08%
2018/02/06	6	68.43	12	68.47	68.10	-6	10,953	-0.05%
2018/02/05	8	74.94	13	73.80	74.00	-5	10,852	-0.05%
2018/02/02	10	78.47	8.1	78.15	78.10	1.9	10,763	0.02%
2018/02/01	9	79.51	10	80.19	77.90	-1	10,709	-0.01%
2018/01/31	13	79.62	6	80.25	81.80	7	10,660	0.07%
2018/01/30	15	81.38	16	80.51	79.80	-1	10,623	-0.01%
2018/01/29	66	79.70	93	80.76	82.80	-27	10,536	-0.26%
2018/01/26	66	72.59	43.2	74.38	75.90	22.8	9,824	0.23%
2018/01/25	56	70.23	45.1	69.41	69.00	10.9	9,269	0.12%
2018/01/24	18	66.20	14	66.54	68.30	4	8,504	0.05%
2018/01/23	5	63.46	4	62.63	62.10	1	8,168	0.01%
2018/01/22	7	62.73	8.2	62.66	63.50	-1.2	8,143	-0.01%
2018/01/19	0	0.00	2	61.50	61.70	-2	8,102	-0.02%
2018/01/18	10	63.40	12	64.27	63.50	-2	8,028	-0.02%
2018/01/17	15	63.23	22	63.20	62.70	-7	7,988	-0.09%
2018/01/16	25	61.95	14	62.94	63.50	11	7,915	0.14%
2018/01/15	10	60.03	3	60.60	60.80	7	7,863	0.09%
2018/01/12	0	56.90	5	56.20	57.20	-5	7,865	-0.06%
2018/01/11	5	55.10	2	55.65	54.70	3	7,853	0.04%
2018/01/10	0	0.00	2	56.00	56.00	-2	7,798	-0.03%
2018/01/09	29	59.72	27	60.27	58.30	2	7,737	0.03%
2018/01/08	10	59.79	3	58.77	60.00	7	7,653	0.09%
2018/01/05	0	58.50	1	59.20	58.50	-1	7,547	-0.01%
2018/01/04	21	59.73	16	59.54	59.70	5	7,531	0.07%
2018/01/03	22	58.55	47	60.21	60.30	-25	7,503	-0.33%
2018/01/02	9	55.87	4	55.50	57.30	5	7,443	0.07%