智原 (3035)-凱基-城中券商分點個股進出

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: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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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	5.5	297.04	5	299.10	294.50	0.5	10,820	0.00%
2024/04/23	1.5	291.83	1	290.00	295.00	0.5	11,021	0.00%
2024/04/22	2	300.53	4	292.00	290.00	-2	11,541	-0.02%
2024/04/19	4.5	311.14	2.3	310.83	306.00	2.1	11,660	0.02%
2024/04/18	1.3	319.27	2	314.00	322.00	-0.7	12,058	-0.01%
2024/04/17	0	0.00	2.3	316.07	314.00	-2.3	12,758	-0.02%
2024/04/16	8.5	317.20	6	312.00	313.00	2.5	12,920	0.02%
2024/04/15	0.2	314.94	0	0.00	312.50	0.2	13,093	0.00%
2024/04/12	2.1	317.76	0	0.00	323.00	2.1	13,337	0.02%
2024/04/11	0.5	322.93	0	0.00	318.50	0.5	13,637	0.00%
2024/04/10	2.1	330.23	0	0.00	329.00	2.1	13,758	0.02%
2024/04/09	0.2	331.64	0	331.50	329.00	0.2	14,098	0.00%
2024/04/08	0.2	339.05	0.2	339.00	338.00	0	14,140	0.00%
2024/04/03	0.1	341.58	1	347.00	345.00	-0.9	14,171	-0.01%
2024/04/02	0	349.00	1	353.50	347.50	-1	14,312	-0.01%
2024/04/01	2	350.75	0	352.50	349.00	2	14,392	0.01%
2024/03/29	1	343.50	1	343.49	344.00	0	14,472	0.00%
2024/03/28	1.1	339.33	1	335.50	334.50	0.1	14,504	0.00%
2024/03/27	2	340.99	1	338.56	338.00	1	14,643	0.01%
2024/03/26	2.1	345.92	0	0.00	339.50	2.1	14,942	0.01%
2024/03/25	3.1	353.77	1.3	353.85	349.00	1.8	15,108	0.01%
2024/03/22	0	0.00	4	350.00	351.50	-4	15,234	-0.03%
2024/03/21	1.2	352.33	1.5	351.33	345.50	-0.3	15,435	0.00%
2024/03/20	2.1	350.26	2	347.76	347.50	0.1	15,647	0.00%
2024/03/19	1.1	349.96	0	0.00	350.00	1.1	15,930	0.01%
2024/03/18	1	353.01	0	0.00	359.00	1	16,292	0.01%
2024/03/15	1	363.50	1.7	358.50	354.50	-0.7	16,844	0.00%
2024/03/14	1.1	350.84	0.2	354.67	362.00	0.9	16,946	0.01%
2024/03/13	1.1	348.63	2.5	346.80	345.00	-1.4	17,056	-0.01%
2024/03/12	1.1	363.09	0	0.00	361.50	1.1	17,194	0.01%
2024/03/11	0.1	365.21	0	364.00	363.00	0.1	17,407	0.00%
2024/03/08	0.2	368.94	3.1	363.43	362.50	-2.9	17,626	-0.02%
2024/03/07	6.5	386.02	6	382.92	375.00	0.5	17,877	0.00%
2024/03/06	10.3	387.55	4	389.09	392.00	6.3	18,100	0.03%
2024/03/05	3.3	407.51	1	401.00	401.00	2.3	18,356	0.01%
2024/03/04	4	407.38	12	407.96	403.00	-8	18,934	-0.04%
2024/03/01	11	398.00	9.8	399.01	398.50	1.2	19,232	0.01%
2024/02/29	4.2	386.61	5	388.70	387.00	-0.8	19,198	0.00%
2024/02/27	5.1	383.57	2	388.00	382.00	3.1	19,253	0.02%
2024/02/26	4	382.50	4.1	380.65	380.00	-0.1	19,419	0.00%
2024/02/23	7.3	389.33	9.4	387.11	386.00	-2.1	19,620	-0.01%
2024/02/22	9.3	384.56	4	386.50	382.00	5.3	19,604	0.03%
2024/02/21	16.5	383.49	11.4	384.59	380.00	5.1	19,883	0.03%
2024/02/20	18.3	407.58	4	407.61	400.00	14.3	19,888	0.07%
2024/02/19	13.9	427.46	14	426.25	415.00	-0.1	19,708	0.00%
2024/02/16	10.1	448.81	4	451.50	441.50	6.1	19,710	0.03%
2024/02/15	21.1	449.14	15.1	447.94	455.00	6.1	19,626	0.03%
2024/02/05	7.9	420.36	4	420.38	418.00	3.8	19,452	0.02%
2024/02/02	3.2	423.97	8.9	421.53	421.00	-5.7	19,498	-0.03%
2024/02/01	8.1	416.18	2.4	416.77	411.00	5.7	19,353	0.03%
2024/01/31	13.3	423.09	12	417.42	416.50	1.3	19,344	0.01%
2024/01/30	3	424.83	0	424.00	430.00	3	19,350	0.02%
2024/01/29	0.1	418.14	0	0.00	420.50	0.1	19,371	0.00%
2024/01/26	1.6	429.68	0	0.00	422.00	1.6	19,472	0.01%
2024/01/25	3	435.17	3.5	439.16	439.50	-0.5	19,553	0.00%
2024/01/24	5.2	429.23	5.1	429.25	429.00	0.1	19,605	0.00%
2024/01/23	6.4	442.63	14	440.75	437.00	-7.6	19,739	-0.04%
2024/01/22	8	442.63	13	444.19	448.00	-5	19,787	-0.03%
2024/01/19	16	436.13	9	436.17	430.00	7	19,771	0.04%
2024/01/18	3.4	425.99	2.7	420.13	423.50	0.7	19,624	0.00%
2024/01/17	13.3	432.93	9.1	433.72	428.00	4.2	19,804	0.02%
2024/01/16	20.1	427.01	21.3	428.98	429.50	-1.3	19,718	-0.01%
2024/01/15	14.5	419.18	9	418.22	411.50	5.5	19,409	0.03%
2024/01/12	16.2	422.15	16.3	421.43	421.50	-0.1	19,403	0.00%
2024/01/11	25.3	398.74	32.6	411.58	422.50	-7.3	19,203	-0.04%
2024/01/10	15	380.63	18.1	383.66	387.00	-3.1	18,815	-0.02%
2024/01/09	15.3	382.03	23.2	378.61	375.50	-8	19,198	-0.04%
2024/01/08	6.6	384.81	12	382.38	377.00	-5.4	19,208	-0.03%
2024/01/05	5	380.89	6.1	381.89	384.00	-1.1	19,186	-0.01%
2024/01/04	3	367.67	2	367.50	372.00	1	19,117	0.01%
2024/01/03	0	366.50	11.9	367.18	373.00	-11.9	19,381	-0.06%
2024/01/02	14	359.39	13.1	357.00	360.00	1	19,188	0.00%
2023/12/29	11.1	355.34	1	357.00	357.00	10.1	19,396	0.05%
2023/12/28	5.1	352.84	4	354.50	354.50	1.1	19,425	0.01%
2023/12/27	4	362.25	0	0.00	362.50	4	19,385	0.02%
2023/12/26	2	361.00	1.1	361.27	361.00	0.9	19,483	0.00%
2023/12/25	0	0.00	1	358.00	357.00	-1	19,539	-0.01%
2023/12/22	5	355.70	6	357.58	358.00	-1	19,741	-0.01%
2023/12/21	9.5	353.00	2	353.50	350.50	7.5	19,791	0.04%
2023/12/20	12	373.75	12	366.21	365.50	0	19,736	0.00%
2023/12/19	3.2	372.39	3	370.50	373.50	0.2	19,880	0.00%
2023/12/18	3	370.17	7	371.21	367.00	-4	20,079	-0.02%
2023/12/15	2.2	361.89	0	0.00	361.00	2.2	20,106	0.01%
2023/12/14	3.2	372.20	13	368.35	369.00	-9.9	20,167	-0.05%
2023/12/13	16.3	373.08	15	374.37	368.00	1.3	20,049	0.01%
2023/12/12	46	376.20	57.3	381.28	382.50	-11.3	20,136	-0.06%
2023/12/11	28.3	362.66	13	369.00	361.50	15.3	19,961	0.08%
2023/12/08	8.1	365.64	11	367.09	370.00	-2.9	20,159	-0.01%
2023/12/07	8.1	360.96	14	356.32	357.50	-5.9	20,283	-0.03%
2023/12/06	10.1	366.92	10	366.85	361.50	0.1	20,444	0.00%
2023/12/05	9.1	370.35	139	367.12	363.50	-129.9	20,557	-0.63%	大賣/鉅額交易
2023/12/04	11.1	383.92	16.3	381.01	380.00	-5.1	20,635	-0.02%
2023/12/01	7	389.93	7.2	390.04	391.00	-0.2	20,733	0.00%
2023/11/30	15.2	382.52	17	382.88	385.50	-1.9	20,695	-0.01%
2023/11/29	73.2	368.22	59.2	367.37	380.00	14	20,458	0.07%
2023/11/28	10	352.40	57	340.95	361.00	-47	20,092	-0.23%
2023/11/27	3.3	329.96	0	0.00	331.00	3.3	19,840	0.02%
2023/11/24	1	341.00	4	342.13	344.00	-3	20,119	-0.01%
2023/11/23	15.2	337.92	9	340.11	336.00	6.2	20,142	0.03%
2023/11/22	17	348.26	14.3	349.14	346.00	2.7	20,082	0.01%
2023/11/21	4.2	342.67	6	348.25	342.50	-1.8	20,170	-0.01%
2023/11/20	21.2	349.84	19	353.53	345.00	2.2	20,428	0.01%
2023/11/17	3	334.67	14.9	341.36	351.00	-11.9	20,281	-0.06%
2023/11/16	4.4	319.56	2	319.25	319.50	2.4	20,030	0.01%
2023/11/15	4	328.74	22.2	328.45	320.50	-18.1	20,265	-0.09%
2023/11/14	25	336.56	8	332.69	331.00	17	20,648	0.08%
2023/11/13	0	0.00	14	333.18	334.00	-14	21,080	-0.07%
2023/11/10	16	327.54	4.9	325.04	323.50	11.1	21,400	0.05%
2023/11/09	1	332.38	1	333.50	333.50	0	21,561	0.00%
2023/11/08	1	329.15	2	335.00	335.50	-1	21,750	0.00%
2023/11/07	1	326.98	0	0.00	328.50	1	21,883	0.00%
2023/11/06	3	331.82	2	329.50	332.00	1	21,808	0.00%
2023/11/03	10.1	324.05	7	323.21	322.00	3.1	21,652	0.01%
2023/11/02	6	316.25	11	315.69	324.00	-5	21,438	-0.02%
2023/11/01	20.1	308.17	14	304.04	302.50	6.1	21,213	0.03%
2023/10/31	3	309.16	2	323.75	302.00	1	21,011	0.00%
2023/10/30	4	321.00	7	318.43	326.00	-3	20,706	-0.01%
2023/10/27	17.2	315.05	28.5	311.19	308.50	-11.3	20,545	-0.06%
2023/10/26	5.1	318.52	3	320.17	318.00	2.1	20,428	0.01%
2023/10/25	10.3	330.74	4	330.75	325.00	6.3	20,272	0.03%
2023/10/24	6	338.08	4	339.25	339.50	2	20,005	0.01%
2023/10/23	8	334.75	21	338.83	338.50	-13	19,784	-0.07%
2023/10/20	7	335.57	4	336.13	334.50	3	19,531	0.02%
2023/10/19	10.2	344.24	6	342.92	343.00	4.2	19,944	0.02%
2023/10/18	29.1	353.27	20.5	352.98	351.00	8.6	20,269	0.04%
2023/10/17	16	359.46	32	356.17	352.50	-16	20,249	-0.08%
2023/10/16	13	343.00	22	347.64	350.00	-9	20,262	-0.04%
2023/10/13	8.3	341.71	13	336.88	343.00	-4.7	20,547	-0.02%
2023/10/12	24	339.75	17	339.38	345.00	7	20,918	0.03%
2023/10/11	13.1	335.79	24	335.90	331.00	-11	21,100	-0.05%
2023/10/06	16	322.12	16	322.13	323.00	0	21,221	0.00%
2023/10/05	35	316.80	17	314.04	321.00	18	21,269	0.08%
2023/10/04	0.1	302.50	2	303.00	303.00	-1.9	21,347	-0.01%
2023/10/03	5.1	305.58	2	312.50	304.00	3.1	21,588	0.01%
2023/10/02	4.7	313.97	4	313.00	312.50	0.7	21,981	0.00%
2023/09/28	3	308.33	10	309.25	306.00	-7	22,153	-0.03%
2023/09/27	8.1	302.28	5	302.60	306.00	3.1	22,691	0.01%
2023/09/26	6	308.93	5	306.30	303.00	1	22,997	0.00%
2023/09/25	14.5	312.52	7	311.36	309.50	7.5	23,198	0.03%
2023/09/22	4.1	299.81	8	299.75	304.50	-3.9	23,162	-0.02%
2023/09/21	9.3	302.13	6	300.08	298.00	3.3	23,315	0.01%
2023/09/20	3.2	317.94	2	318.50	315.50	1.2	23,080	0.01%
2023/09/19	8.2	325.48	7	336.64	322.50	1.2	23,122	0.01%
2023/09/18	3.2	339.49	3.3	340.64	344.50	-0.1	23,117	0.00%
2023/09/15	26.6	354.58	28	348.86	338.00	-1.4	23,086	-0.01%
2023/09/14	12	355.92	10	355.95	356.50	2	22,723	0.01%
2023/09/13	28	334.62	32.5	334.91	348.00	-4.5	22,482	-0.02%
2023/09/12	4.5	334.83	4.2	348.95	325.50	0.3	22,316	0.00%
2023/09/11	12.2	350.20	7.8	351.54	346.50	4.4	22,193	0.02%
2023/09/08	12	362.38	6.1	362.31	360.00	5.9	21,987	0.03%
2023/09/07	19	366.68	21	366.90	369.50	-2	21,976	-0.01%
2023/09/06	18	363.14	12	363.71	367.00	6	21,685	0.03%
2023/09/05	52.1	352.08	10.2	352.02	357.00	41.9	21,301	0.20%
2023/09/04	4	340.13	4.1	341.23	345.00	-0.1	21,044	0.00%
2023/09/01	73	345.08	21	348.71	335.00	52	20,849	0.25%
2023/08/31	6	345.25	4	343.38	345.00	2	20,501	0.01%
2023/08/30	12.3	349.87	13.2	346.15	342.00	-0.9	20,321	0.00%
2023/08/29	4.1	336.34	6.1	334.04	335.50	-2	19,928	-0.01%
2023/08/28	14	338.35	13.3	332.79	335.00	0.7	19,742	0.00%
2023/08/25	11.3	334.93	10	338.05	334.00	1.3	19,539	0.01%
2023/08/24	7.2	336.17	13	337.15	333.00	-5.8	19,248	-0.03%
2023/08/23	9.3	331.95	9	339.44	340.50	0.3	19,019	0.00%
2023/08/22	2.1	343.56	2.8	345.73	341.00	-0.8	18,776	0.00%
2023/08/21	40.5	338.49	34	337.28	335.50	6.5	18,741	0.03%
2023/08/18	36.9	349.13	45.2	338.24	328.00	-8.4	18,462	-0.05%
2023/08/17	17.1	355.61	16.3	355.97	357.00	0.9	17,899	0.00%
2023/08/16	27.1	334.59	24.3	335.07	341.00	2.8	17,419	0.02%
2023/08/15	4	322.63	5	324.30	334.00	-1	17,012	-0.01%
2023/08/14	16	298.94	17	300.68	304.00	-1	16,725	-0.01%
2023/08/11	16	291.65	22.1	297.19	293.50	-6.1	16,465	-0.04%
2023/08/10	6.1	287.34	2.2	279.91	280.00	3.9	16,235	0.02%
2023/08/09	12.3	302.20	2.1	302.88	301.00	10.2	16,253	0.06%
2023/08/08	6.1	295.42	2.1	296.67	295.50	4	16,287	0.02%
2023/08/07	5.1	303.08	1	293.50	307.50	4.1	16,315	0.03%
2023/08/04	1.4	285.37	0	0.00	281.50	1.4	16,299	0.01%
2023/08/02	3.2	285.83	5	284.06	281.00	-1.8	16,296	-0.01%
2023/07/31	0	0.00	2	326.43	326.00	-2	16,364	-0.01%
2023/07/28	2.2	318.35	1	321.41	319.50	1.1	16,321	0.01%
2023/07/27	30.2	316.35	3.1	317.63	331.00	27.1	16,358	0.17%
2023/07/26	0	0.00	1	340.00	340.00	-1	16,321	-0.01%
2023/07/25	3.1	384.84	1.1	387.73	377.50	2	16,440	0.01%
2023/07/24	22.1	392.48	20	394.70	377.50	2.1	16,601	0.01%
2023/07/21	35	360.36	54.2	354.96	379.50	-19.2	16,376	-0.12%
2023/07/20	8	333.81	9	334.33	345.00	-1	15,962	-0.01%
2023/07/19	15	331.80	23.3	331.16	329.00	-8.3	15,782	-0.05%
2023/07/18	22.2	322.92	28.1	315.19	314.00	-5.9	15,305	-0.04%
2023/07/17	28	311.66	23.1	314.88	319.00	4.9	14,809	0.03%
2023/07/14	39	281.82	98.1	279.67	295.00	-59.1	14,264	-0.41%
2023/07/13	15	273.27	13.5	273.44	268.50	1.5	13,808	0.01%
2023/07/12	10	260.60	10	260.45	260.50	0	13,253	0.00%
2023/07/11	68.1	264.04	21	264.00	262.00	47.1	13,097	0.36%
2023/07/10	10	250.40	11	251.64	253.50	-1	12,812	-0.01%
2023/07/07	19.1	245.03	27	245.37	244.50	-8	12,591	-0.06%
2023/07/06	7	259.57	10	255.40	253.50	-3	12,163	-0.02%
2023/07/05	49	255.26	49.3	253.06	255.50	-0.3	11,910	0.00%
2023/07/04	28.1	246.80	43.2	239.81	250.50	-15.1	11,417	-0.13%
2023/07/03	27	224.61	27.2	223.97	228.00	-0.2	11,054	0.00%
2023/06/30	15	211.37	12	211.54	211.00	3	10,835	0.03%
2023/06/29	17	209.74	21	210.24	210.00	-4	10,851	-0.04%
2023/06/28	4	202.63	23	203.22	201.00	-19	10,717	-0.18%
2023/06/27	7	201.36	9	202.17	198.00	-2	11,051	-0.02%
2023/06/26	5	201.10	4	202.75	202.00	1	11,102	0.01%
2023/06/21	5	196.60	9.1	196.94	199.00	-4.1	11,496	-0.04%
2023/06/20	14	197.82	13.1	198.25	196.00	0.9	11,548	0.01%
2023/06/19	6	195.17	9	197.22	196.50	-3	11,706	-0.03%
2023/06/16	20	193.33	32	193.33	193.00	-12	11,603	-0.10%
2023/06/15	20.1	188.65	14	190.07	190.00	6.1	11,553	0.05%
2023/06/14	6	187.83	12	187.79	186.00	-6	11,600	-0.05%
2023/06/13	13.8	184.91	40.4	184.13	187.50	-26.7	11,641	-0.23%
2023/06/12	14.2	175.43	16	175.88	174.50	-1.9	11,506	-0.02%
2023/06/09	1	173.50	0	0.00	173.50	1	11,537	0.01%
2023/06/08	40.2	170.12	40	168.63	168.50	0.2	11,624	0.00%
2023/06/06	5	170.50	3.7	170.78	170.50	1.3	12,282	0.01%
2023/06/05	11	173.00	15	173.00	173.00	-4	12,355	-0.03%
2023/06/02	29	173.97	19	173.76	172.00	10	12,416	0.08%
2023/06/01	2	172.00	2	171.75	173.00	0	12,476	0.00%
2023/05/31	4	171.50	2	171.50	171.50	2	12,750	0.02%
2023/05/30	2	170.75	1	171.00	172.50	1	12,802	0.01%
2023/05/29	59	173.30	61	175.23	173.50	-2	12,820	-0.02%
2023/05/26	10	171.50	10	171.75	168.50	0	12,907	0.00%
2023/05/25	38	172.82	36	173.07	170.50	2	13,281	0.02%
2023/05/24	2.5	166.90	0	0.00	167.00	2.5	13,602	0.02%
2023/05/23	1	171.00	24	170.52	171.00	-23	13,714	-0.17%
2023/05/22	24	169.40	0	0.00	168.50	24	13,833	0.17%
2023/05/19	43	169.16	45	171.71	172.00	-2	13,863	-0.01%
2023/05/18	22	166.59	3	168.67	167.50	19	13,979	0.14%
2023/05/17	21	166.45	19	164.61	166.50	2	14,073	0.01%
2023/05/16	2.1	165.43	0	0.00	162.00	2.1	14,134	0.01%
2023/05/15	13	163.27	12	163.92	164.50	1	14,162	0.01%
2023/05/12	17	165.50	41	167.00	167.00	-24	14,331	-0.17%
2023/05/11	27	167.59	1	168.00	164.50	26	14,585	0.18%
2023/05/10	0	0.00	2	169.00	169.50	-2	15,086	-0.01%
2023/05/08	1	173.50	5	170.50	168.50	-4	15,458	-0.03%
2023/05/05	23	169.46	4	169.76	170.00	19	16,178	0.12%
2023/05/04	4	166.89	9	168.56	169.00	-5	16,439	-0.03%
2023/05/03	6.5	166.35	16	165.97	166.00	-9.5	16,616	-0.06%
2023/05/02	17	168.03	16	167.53	170.00	1	16,586	0.01%
2023/04/28	11	164.55	5	163.40	164.00	6	16,619	0.04%
2023/04/27	76	160.84	78	161.21	160.00	-2	16,470	-0.01%
2023/04/26	30	160.82	22	159.02	158.50	8	16,309	0.05%
2023/04/25	49	173.05	41	173.51	171.00	8	15,999	0.05%
2023/04/24	35	179.04	27	178.72	177.00	8	15,830	0.05%
2023/04/21	23.2	185.59	6	183.58	184.50	17.2	15,754	0.11%
2023/04/20	30	187.30	25	189.10	191.00	5	15,770	0.03%
2023/04/19	7.1	190.48	2	188.50	188.50	5.1	15,884	0.03%
2023/04/18	2	193.25	3	196.17	191.50	-1	15,912	-0.01%
2023/04/17	0	0.00	1	192.00	194.50	-1	15,967	-0.01%
2023/04/14	16	193.28	3	193.17	194.50	13	16,057	0.08%
2023/04/13	5	192.30	1	193.00	192.00	4	16,143	0.02%
2023/04/12	11	194.05	12	195.04	196.50	-1	16,172	-0.01%
2023/04/11	11	199.68	12.2	198.82	197.50	-1.2	16,198	-0.01%
2023/04/10	3	199.83	8	200.63	199.50	-5	16,385	-0.03%
2023/04/07	11	200.95	10	202.45	200.00	1	16,361	0.01%
2023/04/06	1	198.00	30	196.98	201.00	-29	16,255	-0.18%
2023/03/31	16	193.91	2.4	195.38	196.50	13.6	16,126	0.08%
2023/03/30	34.1	191.84	71	192.54	193.00	-36.9	16,015	-0.23%
2023/03/29	60.2	191.83	57	191.53	189.00	3.2	15,899	0.02%
2023/03/28	24.4	198.27	18	199.61	195.50	6.4	15,737	0.04%
2023/03/27	23	212.41	15.1	212.53	209.00	7.9	15,297	0.05%
2023/03/24	61.7	215.72	35.5	212.44	215.50	26.2	15,057	0.17%
2023/03/23	19.1	201.66	2	201.00	198.50	17.1	14,498	0.12%
2023/03/22	6	196.83	6	200.83	200.50	0	14,533	0.00%
2023/03/21	1	195.00	2	193.00	192.00	-1	14,315	-0.01%
2023/03/20	1	195.50	2	198.25	191.00	-1	14,384	-0.01%
2023/03/17	18	193.06	15	193.93	194.50	3	14,410	0.02%
2023/03/16	4	189.88	5	187.10	188.00	-1	14,186	-0.01%
2023/03/15	36	193.31	41	191.09	190.50	-5	14,175	-0.04%
2023/03/14	2	185.50	3	184.33	187.50	-1	14,093	-0.01%
2023/03/13	7	184.93	6	185.75	186.50	1	14,174	0.01%
2023/03/10	46	190.48	40	187.43	187.00	6	14,176	0.04%
2023/03/09	22	197.48	35	198.56	194.00	-13	14,405	-0.09%
2023/03/08	3	187.50	2	188.25	191.00	1	13,983	0.01%
2023/03/07	1	187.00	4	189.88	187.50	-3	13,967	-0.02%
2023/03/06	15	192.47	16	190.41	189.50	-1	13,998	-0.01%
2023/03/03	32.1	189.49	18	190.19	188.50	14.1	14,115	0.10%
2023/03/01	9	185.61	8	184.19	186.00	1	14,266	0.01%
2023/02/24	16	188.38	15	188.43	185.50	1	14,319	0.01%
2023/02/23	26	189.15	28	185.48	188.50	-2	14,153	-0.01%
2023/02/22	35	185.47	71	187.92	181.00	-36	14,009	-0.26%
2023/02/21	4	197.38	8	195.81	200.50	-4	13,748	-0.03%
2023/02/20	64.1	200.11	19.6	195.56	195.00	44.5	13,831	0.32%
2023/02/17	2	196.75	2	197.50	196.50	0	14,067	0.00%
2023/02/16	20	196.13	20	197.18	200.50	0	14,445	0.00%
2023/02/15	1	190.50	2	192.75	193.00	-1	14,704	-0.01%
2023/02/14	19	194.95	19	193.68	192.00	0	14,749	0.00%
2023/02/13	6	193.50	3	191.00	193.50	3	15,074	0.02%
2023/02/10	8	194.94	45	194.94	193.50	-37	15,370	-0.24%
2023/02/09	19	199.47	18	200.00	198.50	1	15,653	0.01%
2023/02/08	27	198.69	22	200.52	199.00	5	15,573	0.03%
2023/02/07	71	189.83	38	190.30	191.50	33	15,221	0.22%
2023/02/06	16	192.94	15	194.57	190.00	1	15,323	0.01%
2023/02/03	48	191.03	67.3	192.30	194.50	-19.3	15,369	-0.13%
2023/02/02	5.1	179.34	16	180.69	184.00	-10.9	14,907	-0.07%
2023/02/01	20	175.28	18	176.00	175.50	2	15,396	0.01%
2023/01/31	4	169.00	6	169.58	169.50	-2	15,627	-0.01%
2023/01/30	16	167.19	19	168.00	168.50	-3	16,331	-0.02%
2023/01/17	15.2	159.66	13	159.62	160.00	2.2	17,101	0.01%
2023/01/13	2	158.75	2	159.50	157.50	0	17,880	0.00%
2023/01/12	14	161.00	17	159.74	160.00	-3	18,323	-0.02%
2023/01/11	9	158.28	11	160.09	161.00	-2	18,752	-0.01%
2023/01/10	9	159.39	14	159.32	160.00	-5	19,182	-0.03%
2023/01/09	35	156.34	30	156.53	158.50	5	19,639	0.03%
2023/01/06	13	150.58	14	149.57	151.00	-1	19,950	-0.01%
2023/01/05	6.1	150.74	15	146.70	147.00	-8.9	20,375	-0.04%
2023/01/04	16.1	148.93	16	149.06	149.00	0.1	20,876	0.00%
2023/01/03	19	144.32	12	146.00	147.00	7	21,203	0.03%
2022/12/30	27	146.15	25	142.94	142.50	2	21,448	0.01%
2022/12/29	23	144.35	22	145.09	145.50	1	21,795	0.00%
2022/12/28	35	145.80	27	145.69	145.00	8	22,145	0.04%
2022/12/27	33	155.20	34	153.79	156.50	-1	22,266	0.00%
2022/12/26	7	152.50	5.3	157.37	152.00	1.7	22,770	0.01%
2022/12/23	5	159.00	5	158.00	159.00	0	23,323	0.00%
2022/12/22	26	160.33	27	158.13	158.00	-1	23,747	0.00%
2022/12/21	17	158.91	16	159.59	157.50	1	24,226	0.00%
2022/12/20	12	163.71	25	161.64	156.00	-13	24,661	-0.05%
2022/12/19	1	162.00	1	164.50	165.00	0	25,021	0.00%
2022/12/16	10	167.00	11	165.00	165.00	-1	25,528	0.00%
2022/12/15	33	172.98	2	172.00	171.50	31	25,759	0.12%
2022/12/14	21	171.21	21	169.67	173.00	0	25,800	0.00%
2022/12/13	13	166.88	13	164.69	164.00	0	25,794	0.00%
2022/12/12	13	166.04	14	164.14	164.00	-1	25,943	0.00%
2022/12/09	18	169.81	17	170.50	168.50	1	26,462	0.00%
2022/12/08	16	168.75	13	169.81	167.00	3	26,667	0.01%
2022/12/07	2	173.50	5	170.40	170.00	-3	26,854	-0.01%
2022/12/06	6	175.92	5	177.00	175.50	1	26,928	0.00%
2022/12/05	20	179.80	21.1	180.29	178.00	-1.1	27,113	0.00%
2022/12/02	11	176.86	7	176.50	176.50	4	27,347	0.01%
2022/12/01	24.1	175.48	25	176.72	175.50	-1	27,536	0.00%
2022/11/30	13	168.31	16	166.69	168.50	-3	27,497	-0.01%
2022/11/29	4	165.75	3	168.00	165.50	1	27,732	0.00%
2022/11/28	7	168.21	9	166.50	168.50	-2	28,144	-0.01%
2022/11/25	13	168.81	13	170.73	167.50	0	28,344	0.00%
2022/11/24	24.1	170.44	28	170.88	172.00	-3.9	28,350	-0.01%
2022/11/23	19	166.66	56	166.77	163.50	-37	28,343	-0.13%
2022/11/22	10	165.10	10	165.40	166.50	0	28,707	0.00%
2022/11/21	17	166.32	18.1	167.50	164.00	-1.1	29,182	0.00%
2022/11/18	12	167.21	15	168.70	166.00	-3	29,702	-0.01%
2022/11/17	25	168.30	15.2	168.73	170.50	9.8	29,817	0.03%
2022/11/16	14	166.43	17.7	166.40	167.00	-3.7	30,017	-0.01%
2022/11/15	42.1	165.89	45	166.01	167.00	-2.9	30,214	-0.01%
2022/11/14	25	161.98	36	161.44	163.50	-11	30,634	-0.04%
2022/11/11	36.7	159.04	29	159.21	156.50	7.7	31,097	0.02%
2022/11/10	46.1	149.99	48	151.06	150.50	-1.9	30,971	-0.01%
2022/11/09	87	152.10	85	151.88	150.50	2	31,293	0.01%
2022/11/08	48	151.51	12	151.04	147.00	36	31,812	0.11%
2022/11/07	143.4	146.75	156	148.36	149.00	-12.7	32,171	-0.04%	大買/大賣/
2022/11/04	47.8	143.23	47	143.29	142.50	0.8	31,967	0.00%
2022/11/03	58	143.39	55	144.45	144.00	3	31,985	0.01%
2022/11/02	123.5	146.95	108	146.69	145.50	15.5	32,066	0.05%	大買/大賣/
2022/11/01	35	145.70	44	143.93	146.50	-9	32,164	-0.03%
2022/10/31	48	142.92	51	142.54	142.00	-3	32,256	-0.01%
2022/10/28	162	140.93	161	141.14	139.50	1	32,356	0.00%	大買/大賣/
2022/10/27	174	136.50	182	136.96	138.00	-8	31,865	-0.03%	大買/大賣/
2022/10/26	79	135.77	75	135.92	133.50	4	31,835	0.01%
2022/10/25	128	133.28	125.3	133.98	139.50	2.7	31,506	0.01%	大買/大賣/
2022/10/24	24.4	134.21	22	134.05	134.50	2.4	31,060	0.01%
2022/10/21	29	124.40	29	124.64	122.50	0	31,495	0.00%
2022/10/20	264	124.48	263	124.59	127.00	1	32,320	0.00%	大買/大賣/
2022/10/19	34	128.07	34	127.62	125.00	0	32,200	0.00%
2022/10/18	70	130.01	72.1	130.24	130.50	-2.1	32,249	-0.01%
2022/10/17	113	127.81	135	129.05	131.50	-22	32,783	-0.07%	大買/大賣/
2022/10/14	73	127.53	51	125.82	130.00	22	33,031	0.07%
2022/10/13	123	122.30	114.2	123.68	118.50	8.8	33,153	0.03%	大買/大賣/
2022/10/12	148	123.26	146	123.39	122.00	2	33,056	0.01%	大買/大賣/
2022/10/11	88	129.65	92	129.82	127.00	-4	33,018	-0.01%
2022/10/07	23	138.24	21	137.07	136.50	2	32,849	0.01%
2022/10/06	108	137.97	109.3	137.85	140.00	-1.3	32,872	0.00%	大買/大賣/
2022/10/05	112	138.48	144	138.78	133.50	-32	32,704	-0.10%	大買/大賣/
2022/10/04	213	137.58	176	138.12	137.50	37	32,381	0.11%	大買/大賣/
2022/10/03	71	132.94	171	135.49	135.50	-100	32,180	-0.31%	大賣/
2022/09/30	291	129.90	183.3	130.70	134.00	107.7	32,572	0.33%	大買/大賣/鉅額交易
2022/09/29	154	128.07	155	128.74	127.00	-1	32,663	0.00%	大買/大賣/
2022/09/28	107	131.87	111	132.48	127.50	-4	32,739	-0.01%	大買/大賣/
2022/09/27	57	135.12	54	136.05	134.50	3	32,704	0.01%
2022/09/26	49	138.62	56	138.34	136.00	-7	32,637	-0.02%
2022/09/23	40	150.25	90.9	148.42	145.50	-50.9	32,650	-0.16%
2022/09/22	46	150.79	47	151.95	156.00	-1	32,479	0.00%
2022/09/21	27	152.06	25	152.88	152.50	2	32,515	0.01%
2022/09/20	59	152.42	8	155.06	152.00	51	32,776	0.16%
2022/09/19	24	153.46	34	154.49	152.50	-10	32,932	-0.03%
2022/09/16	92	157.19	78	157.37	153.50	14	33,125	0.04%
2022/09/15	25	165.62	94	167.03	161.00	-69	33,151	-0.21%
2022/09/14	18	168.64	28	169.50	169.50	-10	33,183	-0.03%
2022/09/13	30	176.50	27	175.81	176.00	3	33,222	0.01%
2022/09/12	24	177.23	18	178.19	173.00	6	33,278	0.02%
2022/09/08	72	174.82	11	175.86	175.50	61	33,482	0.18%
2022/09/07	9	174.39	10	176.05	176.00	-1	33,488	0.00%
2022/09/06	22	176.59	24	178.29	175.50	-2	33,699	-0.01%
2022/09/05	28	184.79	31	182.19	179.50	-3	33,603	-0.01%
2022/09/02	31	187.02	132.3	186.55	188.00	-101.3	33,488	-0.30%	大賣/鉅額交易
2022/09/01	27.3	185.48	31	181.16	181.00	-3.7	33,293	-0.01%
2022/08/31	23	188.83	23	187.65	187.00	0	33,223	0.00%
2022/08/30	21	190.29	22	190.57	188.50	-1	33,343	0.00%
2022/08/29	44	182.91	40	186.09	190.00	4	33,178	0.01%
2022/08/26	52	197.36	47.3	194.48	191.00	4.8	33,079	0.01%
2022/08/25	40.1	195.81	45	194.74	195.00	-5	32,887	-0.02%
2022/08/24	29	189.66	24	188.52	186.00	5	32,679	0.02%
2022/08/23	30	184.95	24	186.27	190.50	6	32,474	0.02%
2022/08/22	40	190.71	39	191.19	186.00	1	32,316	0.00%
2022/08/19	57.2	191.68	50.2	192.82	189.50	7.1	32,358	0.02%
2022/08/18	97	183.78	98.1	184.88	189.00	-1.1	31,931	0.00%
2022/08/17	34	176.40	86	176.40	175.50	-52	31,262	-0.17%
2022/08/16	46.1	177.58	49	178.61	175.50	-2.9	31,269	-0.01%
2022/08/15	88	175.26	113	175.81	178.00	-25	31,286	-0.08%	大賣/
2022/08/12	85.2	167.62	51	164.91	170.50	34.2	30,694	0.11%
2022/08/11	48	155.26	51	155.28	155.00	-3	30,349	-0.01%
2022/08/10	52	150.14	19	150.13	149.00	33	30,681	0.11%
2022/08/09	62	154.60	62.1	154.65	154.50	-0.1	30,843	0.00%
2022/08/08	65	155.12	19	156.05	154.50	46	31,057	0.15%
2022/08/05	84	156.57	23	156.93	159.50	61	31,147	0.20%
2022/08/04	45	147.79	50	146.99	149.00	-5	31,240	-0.02%
2022/08/03	20	150.43	20	149.98	148.50	0	31,290	0.00%
2022/08/02	37	150.31	34.2	150.04	151.50	2.8	31,482	0.01%
2022/08/01	12	154.13	12	155.63	153.00	0	31,442	0.00%
2022/07/29	27	158.85	25	158.56	156.00	2	31,376	0.01%
2022/07/28	95.1	159.22	139	158.74	155.50	-44	31,475	-0.14%	大賣/
2022/07/27	138.2	166.33	83	164.89	163.00	55.2	30,798	0.18%	大買/
2022/07/26	71	179.49	74	179.22	177.50	-3	29,889	-0.01%
2022/07/25	20	180.45	35	178.10	181.50	-15	29,826	-0.05%
2022/07/22	74.2	183.88	85	184.02	180.50	-10.9	29,766	-0.04%
2022/07/21	58.8	173.82	38.3	170.88	179.00	20.5	29,265	0.07%
2022/07/20	36	161.75	40	162.14	163.00	-4	28,744	-0.01%
2022/07/19	6	158.83	13	157.85	154.00	-7	28,522	-0.02%
2022/07/18	27	159.33	28	159.38	158.00	-1	28,377	0.00%
2022/07/15	30	152.45	41	153.43	152.50	-11	28,062	-0.04%
2022/07/14	50	147.74	49	147.14	150.00	1	28,107	0.00%
2022/07/13	14.2	150.68	20.2	156.04	146.50	-6	27,985	-0.02%
2022/07/12	17	151.88	5	155.70	150.00	12	28,075	0.04%
2022/07/11	14	168.57	29	167.12	162.00	-15	28,455	-0.05%
2022/07/08	83.3	169.68	49.2	169.50	165.00	34.1	28,630	0.12%
2022/07/07	93	164.84	94.2	166.55	174.00	-1.2	28,007	0.00%
2022/07/06	42.2	169.44	42	160.82	160.50	0.2	27,834	0.00%
2022/07/05	32	174.23	47	172.59	174.00	-15	27,750	-0.05%
2022/07/04	57	173.05	44.1	172.37	172.50	13	27,851	0.05%
2022/07/01	42.1	185.13	40	177.19	172.00	2.1	27,944	0.01%
2022/06/30	7	187.50	10	188.70	191.00	-3	27,826	-0.01%
2022/06/29	51	188.13	63	189.37	194.50	-12	27,816	-0.04%
2022/06/28	30.2	191.89	23	188.93	190.00	7.2	27,790	0.03%
2022/06/27	95.1	197.98	98	197.72	198.00	-3	28,067	-0.01%
2022/06/24	34	189.62	23	188.30	187.50	11	28,540	0.04%
2022/06/23	25	188.96	30	189.23	190.00	-5	28,676	-0.02%
2022/06/22	41	197.90	38	193.14	186.50	3	28,328	0.01%
2022/06/21	5	204.90	5	205.80	207.00	0	28,133	0.00%
2022/06/20	48.2	205.51	48	205.19	201.50	0.2	28,206	0.00%
2022/06/17	37	211.05	40	211.29	209.00	-3	28,277	-0.01%
2022/06/16	57	225.96	53	225.07	214.50	4	28,039	0.01%
2022/06/15	35	229.00	62.1	230.77	228.50	-27.1	28,074	-0.10%
2022/06/14	63	224.80	51	225.01	225.50	12	28,220	0.04%
2022/06/13	27	220.48	28	221.80	226.00	-1	28,523	0.00%
2022/06/10	11	220.91	11.1	224.63	225.50	-0.1	29,039	0.00%
2022/06/09	19	224.61	31.4	221.69	224.00	-12.4	29,291	-0.04%
2022/06/08	47.3	228.61	30.1	226.60	222.50	17.2	29,488	0.06%
2022/06/07	2	226.25	4.1	226.80	228.50	-2.1	30,017	-0.01%
2022/06/06	24.1	226.98	23	228.83	231.50	1.1	30,785	0.00%
2022/06/02	16.1	232.04	12	232.21	226.00	4.1	31,348	0.01%
2022/06/01	27.1	240.11	23.1	241.50	238.00	4	31,717	0.01%
2022/05/31	8	239.13	9.1	238.46	240.50	-1.1	31,931	0.00%
2022/05/30	45	238.28	38	240.22	242.00	7	32,963	0.02%
2022/05/27	52.1	239.92	62.1	239.90	231.00	-10	33,710	-0.03%
2022/05/26	53.1	248.34	34	242.05	238.50	19.1	34,303	0.06%
2022/05/25	45	252.68	45	253.79	255.00	0	34,805	0.00%
2022/05/24	35	256.17	29.1	251.68	250.00	5.9	35,532	0.02%
2022/05/23	42.1	270.18	47	262.07	257.50	-4.9	36,322	-0.01%
2022/05/20	36	270.56	37.3	269.68	269.50	-1.3	36,532	0.00%
2022/05/19	39.1	262.50	38	266.97	269.50	1.1	36,484	0.00%
2022/05/18	66	265.46	67	265.99	268.00	-1	36,532	0.00%
2022/05/17	31	252.84	34	253.49	255.00	-3	36,520	-0.01%
2022/05/16	51	264.41	54	259.16	252.50	-3	37,163	-0.01%
2022/05/13	26	260.29	26	261.83	257.00	0	37,394	0.00%
2022/05/12	25	254.22	23	258.04	254.50	2	37,471	0.01%
2022/05/11	38	249.93	35	251.93	257.50	3	37,788	0.01%
2022/05/10	25	239.98	24	247.56	255.00	1	37,985	0.00%
2022/05/09	51.1	259.17	54.3	247.53	246.50	-3.3	38,497	-0.01%
2022/05/06	11	274.86	15	273.70	272.00	-4	38,829	-0.01%
2022/05/05	38.2	278.48	25	279.14	286.00	13.2	38,763	0.03%
2022/05/04	15	264.53	15	266.60	262.50	0	38,558	0.00%
2022/05/03	23	264.41	22	265.14	264.50	1	38,787	0.00%
2022/04/29	61	263.72	65	261.44	260.50	-4	38,955	-0.01%
2022/04/28	64	252.62	65	253.89	260.00	-1	38,880	0.00%
2022/04/27	111.3	242.72	106.3	242.82	252.50	5	38,898	0.01%	大買/大賣/
2022/04/26	43	249.52	44	248.13	242.50	-1	38,817	0.00%
2022/04/25	29	253.91	28	253.96	248.50	1	39,070	0.00%
2022/04/22	10.1	265.95	6	267.50	267.50	4.1	39,245	0.01%
2022/04/21	10	275.60	18	276.89	275.00	-8	39,660	-0.02%
2022/04/20	69.1	271.43	149	273.79	276.50	-79.9	39,824	-0.20%	大賣/
2022/04/19	45	272.64	44	272.55	268.50	1	39,943	0.00%
2022/04/18	33	265.11	30	264.85	272.50	3	40,018	0.01%
2022/04/15	52.2	263.45	38	263.79	265.50	14.2	40,260	0.04%
2022/04/14	52	284.37	53	283.44	281.50	-1	40,341	0.00%
2022/04/13	40	287.21	18	286.50	289.50	22	40,256	0.05%
2022/04/12	58.1	281.45	55	281.43	281.50	3.1	40,177	0.01%
2022/04/11	53	295.22	50	294.07	281.00	3	39,911	0.01%
2022/04/08	109	298.62	134	298.32	301.50	-25	39,727	-0.06%	大買/大賣/
2022/04/07	64.2	312.32	53	301.48	296.00	11.2	39,457	0.03%
2022/04/06	50.1	308.51	49	312.46	317.00	1.1	39,182	0.00%
2022/04/01	37	298.34	38	302.41	312.00	-1	39,128	0.00%
2022/03/31	41.3	311.87	39	308.59	305.50	2.3	39,374	0.01%
2022/03/30	90	324.78	119.2	323.39	312.50	-29.2	39,541	-0.07%	大賣/
2022/03/29	112	317.64	126.1	317.55	322.50	-14.1	39,675	-0.04%	大買/大賣/
2022/03/28	88	299.35	78	300.47	311.00	10	40,065	0.02%
2022/03/25	43	293.73	47	295.12	296.00	-4	40,418	-0.01%
2022/03/24	47	285.86	41	287.26	287.50	6	40,965	0.01%
2022/03/23	78	289.17	35	289.33	284.00	43	42,365	0.10%
2022/03/22	34	284.69	30.2	286.69	282.00	3.8	42,972	0.01%
2022/03/21	26	279.69	24.6	279.45	274.50	1.4	43,100	0.00%
2022/03/18	40	273.87	40.1	272.73	273.00	-0.1	43,130	0.00%
2022/03/17	46	271.04	47	271.22	275.00	-1	42,942	0.00%
2022/03/16	34.2	260.91	34	260.78	255.00	0.2	42,428	0.00%
2022/03/15	57.3	274.04	61.4	267.98	260.50	-4.1	42,269	-0.01%
2022/03/14	53	290.29	55	290.32	286.00	-2	42,126	0.00%
2022/03/11	31	283.32	38.7	283.49	287.00	-7.7	41,766	-0.02%
2022/03/10	64	284.69	74	284.66	281.00	-10	41,630	-0.02%
2022/03/09	142	285.46	141.3	283.88	275.00	0.7	41,146	0.00%	大買/大賣/
2022/03/08	109.1	288.96	92	284.81	273.50	17.1	40,380	0.04%	大買/
2022/03/07	106	286.31	86	286.86	287.50	20	39,594	0.05%	大買/
2022/03/04	41.2	299.81	49	297.88	288.00	-7.8	39,069	-0.02%
2022/03/03	79	316.61	77	318.63	312.00	2	38,732	0.01%
2022/03/02	77	299.17	85.1	301.35	307.00	-8.1	37,914	-0.02%
2022/03/01	57.2	285.01	112.1	282.87	299.50	-54.9	37,091	-0.15%	大賣/
2022/02/25	154	267.97	101.1	264.96	272.50	52.9	36,252	0.15%	大買/大賣/
2022/02/24	72	246.05	65	247.93	248.00	7	35,583	0.02%
2022/02/23	111.1	244.05	112	244.55	245.00	-0.9	34,753	0.00%	大買/大賣/
2022/02/22	172	238.44	171.1	238.12	233.50	0.9	33,923	0.00%	大買/大賣/
2022/02/21	27.3	235.81	32	236.47	239.00	-4.7	33,503	-0.01%
2022/02/18	31	232.40	35.1	234.53	238.50	-4.1	33,774	-0.01%
2022/02/17	27.2	237.03	29	236.79	233.00	-1.8	33,898	-0.01%
2022/02/16	90	245.57	91.1	244.96	243.00	-1.1	33,682	0.00%
2022/02/15	124	238.01	128	238.15	232.00	-4	33,336	-0.01%	大買/大賣/
2022/02/14	65.2	234.40	72	231.99	231.00	-6.8	33,092	-0.02%
2022/02/11	117.1	243.22	129	243.48	244.00	-11.9	33,159	-0.04%	大買/大賣/
2022/02/10	88	238.80	75.1	237.97	234.00	12.9	32,875	0.04%
2022/02/09	48	232.79	60.5	231.58	236.50	-12.5	32,706	-0.04%
2022/02/08	78	217.85	70	219.88	224.00	8	32,424	0.02%
2022/02/07	62	203.76	62	203.02	209.50	0	32,386	0.00%
2022/01/26	53.1	205.47	55	206.41	199.50	-1.9	32,810	-0.01%
2022/01/25	48.2	210.56	43	208.81	205.50	5.2	33,233	0.02%
2022/01/24	28	213.82	20	213.33	213.50	8	33,695	0.02%
2022/01/21	28	215.57	34	216.21	216.00	-6	34,692	-0.02%
2022/01/20	44	216.99	44	217.14	219.00	0	35,430	0.00%
2022/01/19	48	212.57	50	213.30	215.00	-2	36,018	-0.01%
2022/01/18	20	215.60	18.1	213.32	209.00	1.9	36,701	0.01%
2022/01/17	106.1	211.91	103	212.30	214.50	3.1	37,392	0.01%	大買/大賣/
2022/01/14	106	206.55	100	207.01	213.00	6	37,851	0.02%	大買/
2022/01/13	43.1	198.35	58.1	197.78	200.50	-15	38,128	-0.04%
2022/01/12	144	201.19	132	200.19	200.50	12	38,678	0.03%	大買/大賣/
2022/01/11	25	199.96	23	202.39	199.00	2	39,898	0.01%
2022/01/10	57.2	205.27	55	205.96	207.00	2.2	40,656	0.01%
2022/01/07	83	209.60	83	210.05	199.00	0	41,496	0.00%
2022/01/06	62.1	211.16	54	211.29	211.00	8.1	41,693	0.02%
2022/01/05	35.1	220.02	32	220.56	218.50	3.1	42,783	0.01%
2022/01/04	44.1	224.44	45	223.70	221.00	-0.9	44,346	0.00%
2022/01/03	61	231.20	52	232.07	226.00	9	44,732	0.02%
2021/12/30	38	236.47	43.1	235.31	239.00	-5.1	44,982	-0.01%
2021/12/29	31	237.65	36	239.31	238.00	-5	44,942	-0.01%
2021/12/28	72	241.88	65	241.86	245.50	7	45,334	0.02%
2021/12/27	125.1	244.95	134	241.82	238.50	-8.9	45,452	-0.02%	大買/大賣/
2021/12/24	38	246.54	44.1	247.89	249.00	-6.1	45,182	-0.01%
2021/12/23	54	248.43	59	245.92	243.00	-5	45,107	-0.01%
2021/12/22	195.1	241.86	212	241.53	243.00	-17	44,945	-0.04%	大買/大賣/
2021/12/21	127.2	228.13	109	226.00	238.50	18.2	44,416	0.04%	大買/大賣/
2021/12/20	186	222.01	189	222.40	217.00	-3	43,896	-0.01%	大買/大賣/
2021/12/17	171	222.62	181.2	221.87	225.50	-10.2	43,928	-0.02%	大買/大賣/
2021/12/16	98.7	212.39	105	207.71	217.50	-6.3	42,868	-0.01%	大賣/
2021/12/15	77.5	193.60	40.1	189.94	198.00	37.4	42,239	0.09%
2021/12/14	30	185.27	22	186.27	180.00	8	42,330	0.02%
2021/12/13	70	192.09	70	193.92	194.00	0	43,128	0.00%
2021/12/10	70	190.06	70	186.42	187.50	0	43,465	0.00%
2021/12/09	33	194.82	57	193.18	188.50	-24	44,281	-0.05%
2021/12/08	113.7	188.65	91	186.96	194.50	22.7	44,790	0.05%	大買/
2021/12/07	62	177.24	69	178.03	177.00	-7	44,992	-0.02%
2021/12/06	27	182.29	17	177.74	178.50	10	45,320	0.02%
2021/12/03	170	189.95	169	190.27	190.00	1	45,555	0.00%	大買/大賣/
2021/12/02	71	187.83	80	185.21	184.50	-9	45,714	-0.02%
2021/12/01	13	186.54	9	183.00	187.00	4	45,984	0.01%
2021/11/30	70	187.46	56	185.60	186.00	14	46,512	0.03%
2021/11/29	20	180.00	13	179.35	183.00	7	47,677	0.01%
2021/11/26	183	178.73	180.1	178.63	182.00	2.9	48,042	0.01%	大買/大賣/
2021/11/25	81	179.60	83	178.79	176.50	-2	47,917	0.00%
2021/11/24	62	179.81	64	180.41	179.00	-2	47,883	0.00%
2021/11/23	76	184.97	84.1	185.09	184.50	-8.1	48,613	-0.02%
2021/11/22	199	188.51	199	188.60	190.00	0	48,686	0.00%	大買/大賣/
2021/11/19	57.1	194.44	50	195.59	190.50	7.1	48,565	0.01%
2021/11/18	17	197.32	16	201.22	196.00	1	48,409	0.00%
2021/11/17	228	201.62	229	202.14	206.00	-1	48,307	0.00%	大買/大賣/
2021/11/16	186	201.07	197	201.73	193.50	-11	47,897	-0.02%	大買/大賣/
2021/11/15	100	197.01	97	195.58	198.50	3	47,378	0.01%
2021/11/12	154.1	196.39	159	197.62	189.00	-4.9	47,110	-0.01%	大買/大賣/
2021/11/11	182	190.25	187	190.86	191.00	-5	46,520	-0.01%	大買/大賣/
2021/11/10	277	183.21	304.1	183.48	194.00	-27.1	46,153	-0.06%	大買/大賣/
2021/11/09	262	185.26	229	185.74	181.00	33	45,662	0.07%	大買/大賣/
2021/11/08	226.1	187.66	213.1	185.39	181.00	13	45,141	0.03%	大買/大賣/
2021/11/05	174.1	189.83	171.1	190.50	197.00	3	44,724	0.01%	大買/大賣/
2021/11/04	320	193.35	318.3	193.55	190.50	1.7	44,059	0.00%	大買/大賣/
2021/11/03	53.4	196.11	52	197.13	193.50	1.4	43,471	0.00%
2021/11/02	64.1	208.03	79.2	201.83	205.50	-15.1	43,072	-0.04%
2021/11/01	74	212.83	74	213.26	210.00	0	42,405	0.00%
2021/10/29	76	204.59	125	207.73	201.00	-49	41,622	-0.12%	大賣/
2021/10/28	87	192.22	98.2	187.69	196.50	-11.2	40,311	-0.03%
2021/10/27	148.9	172.76	100.6	170.00	179.00	48.3	39,421	0.12%	大買/
2021/10/26	213.1	174.37	227.5	173.01	163.00	-14.4	38,611	-0.04%	大買/大賣/
2021/10/25	172	172.17	187	173.49	176.00	-15	37,727	-0.04%	大買/大賣/
2021/10/22	483	157.07	463.8	156.42	166.50	19.2	36,525	0.05%	大買/大賣/
2021/10/21	174.2	154.49	182.2	154.72	151.50	-8	35,522	-0.02%	大買/大賣/
2021/10/20	116.2	150.56	95	151.10	153.50	21.2	34,614	0.06%	大買/
2021/10/19	50.1	146.26	50.1	149.97	147.50	0	33,683	0.00%
2021/10/18	133	141.70	139	142.95	141.00	-6	32,110	-0.02%	大買/大賣/
2021/10/15	30	133.87	55	136.21	143.00	-25	31,001	-0.08%
2021/10/14	53.1	132.97	47	132.96	130.00	6.1	29,551	0.02%
2021/10/13	96	133.98	96	133.19	131.50	0	28,779	0.00%
2021/10/12	102	130.46	153	131.23	133.00	-51	27,418	-0.19%	大買/大賣/
2021/10/08	57	125.93	104	124.38	130.00	-47	25,623	-0.18%	大賣/
2021/10/07	73.9	117.51	82	115.13	118.50	-8	25,160	-0.03%
2021/10/06	170	109.86	169	110.47	108.00	1	25,003	0.00%	大買/大賣/
2021/10/05	176	108.42	177	109.95	112.00	-1	25,354	0.00%	大買/大賣/
2021/10/04	24	111.50	42.6	111.77	109.00	-18.6	25,273	-0.07%
2021/10/01	63	108.80	26	107.81	107.50	37	25,585	0.14%
2021/09/30	37	115.14	36.1	114.85	115.00	0.9	25,583	0.00%
2021/09/29	81.1	115.61	66	114.45	115.00	15.1	25,693	0.06%
2021/09/28	66	117.16	78	119.06	120.50	-12	25,254	-0.05%
2021/09/27	31.1	115.79	49	118.22	114.50	-17.9	24,602	-0.07%
2021/09/24	225	118.73	197.1	119.37	118.00	27.9	24,250	0.11%	大買/大賣/
2021/09/23	44.1	114.05	38	111.26	115.50	6.1	23,388	0.03%
2021/09/22	42	109.44	99	108.88	106.00	-57	23,034	-0.25%
2021/09/17	159	112.83	115	112.08	114.00	44	22,693	0.19%	大買/大賣/
2021/09/16	80	114.58	62	115.44	112.50	18	22,132	0.08%
2021/09/15	124	112.85	126	112.03	111.50	-2	21,085	-0.01%	大買/大賣/
2021/09/14	88	112.00	100	111.65	115.00	-12	20,608	-0.06%
2021/09/13	84	111.28	101.1	111.76	109.00	-17.1	19,661	-0.09%	大賣/
2021/09/10	98.3	107.93	52	104.81	110.50	46.3	18,802	0.25%
2021/09/09	23	98.15	27	100.64	100.50	-4	18,216	-0.02%
2021/09/08	125	97.83	124	97.57	93.40	1	17,894	0.01%	大買/大賣/
2021/09/07	31	98.97	33	103.76	98.30	-2	17,543	-0.01%
2021/09/06	68	111.00	67	111.31	109.00	1	17,535	0.01%
2021/09/03	71	110.15	74	110.78	110.00	-3	17,809	-0.02%
2021/09/02	86	110.74	87.2	112.01	109.00	-1.2	17,265	-0.01%
2021/09/01	33.4	103.93	41	105.96	109.00	-7.6	15,914	-0.05%
2021/08/31	51	99.69	33	100.64	99.20	18	15,298	0.12%
2021/08/30	60	103.32	60	104.36	103.00	0	15,046	0.00%
2021/08/27	33	107.32	48	107.09	103.50	-15	15,000	-0.10%
2021/08/26	20	103.13	12	102.07	104.00	8	14,197	0.06%
2021/08/25	2	95.60	6	95.42	94.80	-4	14,015	-0.03%
2021/08/24	11	96.03	7	95.70	94.30	4	14,283	0.03%
2021/08/23	28	94.93	27	94.27	94.40	1	14,264	0.01%
2021/08/20	59	90.52	88	90.50	90.90	-29	14,185	-0.20%
2021/08/19	3	88.70	83	88.36	86.20	-80	14,118	-0.57%
2021/08/18	7	86.40	31	89.69	89.80	-24	14,353	-0.17%
2021/08/17	10	90.97	10	87.58	86.70	0	14,560	0.00%
2021/08/16	15	91.80	17	92.28	92.40	-2	14,540	-0.01%
2021/08/13	2.1	95.28	13	94.28	92.10	-10.9	14,543	-0.07%
2021/08/12	6	97.00	59	95.98	95.40	-53	14,571	-0.36%
2021/08/11	21	99.39	18	95.95	97.10	3	14,663	0.02%
2021/08/10	4	98.28	12	98.74	97.30	-8	14,664	-0.05%
2021/08/09	15	98.61	24	99.01	98.80	-9	14,657	-0.06%
2021/08/06	57	98.68	111	98.09	99.30	-54	14,668	-0.37%	大賣/
2021/08/05	7	107.21	3.1	109.32	106.00	3.9	14,479	0.03%
2021/08/04	17	112.32	2	113.00	108.50	15	14,651	0.10%
2021/08/03	221	113.44	227	113.52	114.50	-6	14,710	-0.04%	大買/大賣/
2021/08/02	2	112.50	93	113.58	112.00	-91	14,752	-0.62%
2021/07/30	25	109.58	35.3	111.03	112.50	-10.3	14,891	-0.07%
2021/07/29	39	107.83	24	108.25	108.00	15	14,903	0.10%
2021/07/28	62.3	106.65	120.2	105.20	105.00	-57.9	15,093	-0.38%	大賣/
2021/07/27	62.2	119.43	22.1	119.16	116.50	40.1	15,783	0.25%
2021/07/26	206.1	120.71	0.9	120.11	121.50	205.2	16,255	1.26%	大買/鉅額交易
2021/07/23	58	111.30	5	113.50	112.50	53	17,371	0.31%
2021/07/22	8	118.50	2	115.50	118.50	6	18,178	0.03%
2021/07/21	3	108.67	3.1	107.85	110.00	-0.1	18,336	0.00%
2021/07/20	15.1	114.24	2	111.00	111.50	13.1	18,661	0.07%
2021/07/19	1	109.00	2.8	113.79	118.00	-1.8	18,678	-0.01%
2021/07/16	2	110.00	88	110.52	109.00	-86	18,767	-0.46%
2021/07/15	95	108.09	7	108.57	109.00	88	18,898	0.47%
2021/07/14	10	113.85	12.3	112.14	114.00	-2.3	18,999	-0.01%
2021/07/13	52	112.09	47	113.56	111.00	5	18,915	0.03%
2021/07/12	70	110.96	42	110.08	110.50	28	18,689	0.15%
2021/07/09	4	101.53	25	104.54	106.50	-21	18,206	-0.12%
2021/07/08	21	95.22	31	95.38	97.10	-10	18,020	-0.06%
2021/07/07	23	88.91	34	90.95	91.80	-11	17,495	-0.06%
2021/07/06	97	83.46	91	84.49	83.50	6	17,327	0.03%
2021/07/05	29	80.16	14	82.27	85.40	15	17,067	0.09%
2021/07/01	0	0.00	1	74.50	74.00	-1	17,167	-0.01%
2021/06/30	2	75.60	1	76.70	76.10	1	17,153	0.01%
2021/06/29	2	78.70	11	77.05	75.50	-9	17,130	-0.05%
2021/06/28	12	75.27	1	76.40	76.30	11	16,934	0.06%
2021/06/25	5	76.50	0	0.00	75.60	5	16,899	0.03%
2021/06/24	2	78.00	3	76.90	76.70	-1	16,852	-0.01%
2021/06/23	0	0.00	1	76.70	76.70	-1	16,816	-0.01%
2021/06/22	0	0.00	1	75.50	74.80	-1	16,677	-0.01%
2021/06/21	11	75.75	2	75.45	75.20	9	16,606	0.05%
2021/06/18	46	78.77	3	77.43	76.30	43	16,489	0.26%
2021/06/17	15	76.21	3	77.17	77.60	12	16,286	0.07%
2021/06/16	2	75.60	6	75.38	75.10	-4	16,105	-0.02%
2021/06/15	45	77.11	36	77.16	78.10	9	15,932	0.06%
2021/06/11	8	74.59	44	74.88	78.10	-36	15,368	-0.23%
2021/06/10	14	71.17	83	71.11	71.00	-69	14,589	-0.47%
2021/06/09	103	72.02	4	70.48	69.80	99	14,417	0.69%	大買/
2021/06/08	3	70.67	2	71.40	71.40	1	14,302	0.01%
2021/06/07	0	0.00	26	69.87	71.10	-26	14,221	-0.18%
2021/06/04	31	69.55	7	70.04	69.10	24	14,091	0.17%
2021/06/03	3	70.83	45	69.98	70.80	-42	13,914	-0.30%
2021/06/02	2	68.85	26	69.13	69.00	-24	13,719	-0.17%
2021/06/01	64	70.46	5	69.94	69.40	59	13,598	0.43%
2021/05/31	17	68.78	39	68.48	68.40	-22	13,283	-0.17%
2021/05/28	1	67.10	1	67.40	67.50	0	13,129	0.00%
2021/05/27	8	66.79	2	65.60	65.60	6	13,009	0.05%
2021/05/26	38	66.46	12	67.35	66.30	26	12,918	0.20%
2021/05/25	10	66.02	35	66.51	67.50	-25	12,631	-0.20%
2021/05/24	24	60.93	19	61.56	61.40	5	12,312	0.04%
2021/05/21	3	60.70	0	0.00	59.80	3	12,295	0.02%
2021/05/20	3	58.27	2	58.80	58.80	1	12,298	0.01%
2021/05/19	9	59.40	3	58.17	58.20	6	12,244	0.05%
2021/05/18	0	0.00	1	58.50	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	22	55.00	53.20	-22	12,039	-0.18%
2021/05/14	12	59.97	38	60.82	57.60	-26	11,963	-0.22%
2021/05/13	33	61.83	26	60.28	59.50	7	11,838	0.06%
2021/05/12	37	63.99	27	62.91	59.40	10	11,728	0.09%
2021/05/11	2	64.40	12	63.92	63.30	-10	11,444	-0.09%
2021/05/10	14	66.01	12	67.13	66.90	2	11,262	0.02%
2021/05/07	26	68.87	18	69.39	68.00	8	11,214	0.07%
2021/05/06	23	66.67	18	67.43	67.00	5	11,047	0.05%
2021/05/05	23	67.95	23	68.86	66.50	0	10,896	0.00%
2021/05/04	39	71.66	51	70.60	73.80	-12	10,606	-0.11%
2021/05/03	13	70.52	46	71.15	69.80	-33	10,416	-0.32%
2021/04/29	69	72.75	76	73.28	74.50	-7	10,415	-0.07%
2021/04/28	37	65.15	22	67.59	67.80	15	9,319	0.16%
2021/04/27	6	62.05	25	61.22	61.70	-19	8,510	-0.22%
2021/04/26	15	61.37	19	61.71	62.60	-4	8,303	-0.05%
2021/04/23	12	57.16	2	58.90	58.80	10	7,967	0.13%
2021/04/22	2	59.40	2	58.25	56.50	0	8,021	0.00%
2021/04/21	6	59.58	2	60.45	58.70	4	7,949	0.05%
2021/04/20	56	60.30	51	60.46	61.00	5	7,961	0.06%
2021/04/19	50	60.33	46	59.92	59.00	4	7,977	0.05%
2021/04/16	12	58.88	9	59.01	59.50	3	7,882	0.04%
2021/04/15	7	57.44	20.7	58.22	59.30	-13.7	7,719	-0.18%
2021/04/14	30	57.80	60	58.93	56.40	-30	7,561	-0.40%
2021/04/13	41	59.41	30	58.34	57.90	11	7,244	0.15%
2021/04/12	110	58.88	153	58.64	56.90	-43	6,962	-0.62%	大買/大賣/
2021/04/09	116	58.40	120	58.56	57.50	-4	6,837	-0.06%	大買/大賣/
2021/04/08	41	56.67	20.1	56.70	57.20	20.9	6,536	0.32%
2021/04/07	14	55.26	14	56.10	57.40	0	6,373	0.00%
2021/04/06	4	53.45	2	53.55	53.40	2	6,225	0.03%
2021/04/01	0.1	52.70	13	52.97	53.00	-12.9	6,271	-0.21%
2021/03/31	0	0.00	6	52.78	52.10	-6	6,248	-0.10%
2021/03/30	0	0.00	3	51.93	52.40	-3	6,224	-0.05%
2021/03/29	3	51.77	3	51.93	51.90	0	6,285	0.00%
2021/03/26	0	0.00	9	51.64	52.10	-9	6,383	-0.14%
2021/03/25	1	50.70	0	0.00	50.40	1	6,379	0.02%
2021/03/23	1	51.20	0	0.00	51.10	1	6,429	0.02%
2021/03/22	1	51.40	1	51.70	51.40	0	6,455	0.00%
2021/03/19	8	50.94	0.6	51.00	51.00	7.4	6,639	0.11%
2021/03/18	5	51.90	2	52.30	51.90	3	6,650	0.05%
2021/03/17	1	52.00	2	51.90	51.90	-1	6,711	-0.01%
2021/03/16	2	51.95	0	0.00	51.90	2	6,770	0.03%
2021/03/15	1	51.70	1	51.70	51.60	0	6,891	0.00%
2021/03/12	0	0.00	4	51.35	51.00	-4	7,027	-0.06%
2021/03/11	0	0.00	2	50.80	51.00	-2	7,576	-0.03%
2021/03/10	1	50.00	1	50.10	50.10	0	8,052	0.00%
2021/03/09	1	49.25	0	0.00	49.50	1	8,093	0.01%
2021/03/08	5	50.58	4	50.00	49.95	1	8,096	0.01%
2021/03/05	5	49.87	2	49.85	49.95	3	8,098	0.04%
2021/03/04	6	51.05	0	0.00	50.90	6	8,126	0.07%
2021/03/03	4	51.38	1	51.40	51.90	3	8,098	0.04%
2021/03/02	13	52.63	3	52.40	52.10	10	8,061	0.12%
2021/02/26	2	53.30	0	0.00	53.00	2	8,057	0.02%
2021/02/25	6	53.40	0	0.00	53.40	6	8,060	0.07%
2021/02/24	0	0.00	10	54.20	53.90	-10	8,146	-0.12%
2021/02/23	0	0.00	10	55.52	55.40	-10	8,135	-0.12%
2021/02/22	25	57.16	14.6	57.13	57.30	10.4	8,151	0.13%
2021/02/19	1	53.90	9.7	55.26	55.90	-8.7	8,006	-0.11%
2021/02/18	12	53.16	2	53.95	54.00	10	7,934	0.13%
2021/02/17	1	53.00	7	53.21	53.20	-6	7,932	-0.08%
2021/02/05	3	52.07	2	52.50	51.80	1	7,883	0.01%
2021/02/04	1	52.80	0	0.00	52.20	1	7,859	0.01%
2021/02/03	6	54.15	6	53.98	53.30	0	7,823	0.00%
2021/02/02	1	52.00	3	52.40	52.90	-2	7,771	-0.03%
2021/02/01	8	51.63	2	52.30	51.40	6	7,737	0.08%
2021/01/29	1	53.90	1	54.80	52.20	0	7,685	0.00%
2021/01/28	5	52.60	12	53.54	53.40	-7	7,537	-0.09%
2021/01/27	8	51.84	7	52.93	52.50	1	7,391	0.01%
2021/01/26	12	52.34	8	53.64	51.10	4	7,215	0.06%
2021/01/25	57	56.41	25	56.90	54.10	32	7,011	0.46%
2021/01/22	30	54.84	81	56.87	57.90	-51	6,417	-0.79%
2021/01/21	5	53.58	11	53.40	52.70	-6	5,889	-0.10%
2021/01/20	3	52.17	1	51.00	51.00	2	5,790	0.03%
2021/01/19	10	52.67	12	53.18	53.00	-2	5,727	-0.03%
2021/01/18	3	52.07	3	51.90	52.40	0	5,755	0.00%
2021/01/15	9	53.39	2	53.70	53.40	7	5,758	0.12%
2021/01/14	10	53.30	6	53.80	54.00	4	5,626	0.07%
2021/01/13	27	53.45	31.6	53.55	54.00	-4.6	5,539	-0.08%
2021/01/12	1	53.20	10	52.75	52.00	-9	5,405	-0.17%
2021/01/11	3	51.50	11	50.73	51.60	-8	5,245	-0.15%
2021/01/08	1	48.65	2	48.80	48.75	-1	5,169	-0.02%
2021/01/07	2	49.85	3	49.85	49.75	-1	5,113	-0.02%
2021/01/06	29	49.02	2	50.00	49.30	27	5,073	0.53%
2021/01/05	11	51.13	0	0.00	51.50	11	4,950	0.22%
2021/01/04	7	51.33	7	51.84	52.20	0	4,891	0.00%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	11	52.53	1	51.90	51.90	10	4,740	0.21%
2020/12/28	5	50.53	3	51.27	51.80	2	4,581	0.04%
2020/12/25	6	50.55	1.1	50.44	50.70	4.9	4,467	0.11%
2020/12/24	0	0.00	1	51.60	51.00	-1	4,432	-0.02%
2020/12/23	2	51.25	2	51.30	51.20	0	4,403	0.00%
2020/12/22	17	51.11	27	50.95	49.65	-10	4,331	-0.23%
2020/12/21	2	48.93	2	48.90	49.20	0	4,222	0.00%
2020/12/18	7	49.97	7	50.50	49.95	0	4,176	0.00%
2020/12/17	4	49.69	4	49.70	49.80	0	4,147	0.00%
2020/12/15	13	52.01	12	51.54	50.40	1	4,083	0.02%
2020/12/14	0	0.00	12	50.35	50.50	-12	3,880	-0.31%
2020/12/11	2.1	49.77	5	51.06	49.50	-2.9	3,852	-0.08%
2020/12/10	9	51.24	0	0.00	50.70	9	3,835	0.24%
2020/12/09	85	51.96	92	51.60	51.70	-7	3,743	-0.19%
2020/12/08	15	53.23	3	53.40	52.70	12	3,599	0.33%
2020/12/07	21	55.31	17	55.21	55.40	4	3,438	0.12%
2020/12/04	16	51.86	9	51.18	53.40	7	2,870	0.24%
2020/12/03	2	48.40	30.3	49.38	48.55	-28.3	2,374	-1.19%
2020/12/02	2	48.75	2	49.00	48.50	0	2,332	0.00%
2020/12/01	4	47.66	10	47.85	48.00	-6	2,300	-0.26%
2020/11/30	9	48.23	11	48.12	47.95	-2	2,292	-0.09%
2020/11/27	3	47.32	4	47.19	47.05	-1	2,241	-0.04%
2020/11/25	4	46.39	0	0.00	46.05	4	2,250	0.18%
2020/11/24	10.3	46.95	8	47.14	47.00	2.3	2,210	0.10%
2020/11/23	6	47.19	9	47.59	47.65	-3	2,171	-0.14%
2020/11/20	2.4	44.85	8.3	46.02	46.05	-5.9	2,028	-0.29%
2020/11/19	12	46.21	9	46.18	45.35	3	1,985	0.15%
2020/11/18	0	0.00	6	45.57	45.50	-6	1,872	-0.32%
2020/11/17	5	45.37	3	45.47	45.35	2	1,872	0.11%
2020/11/16	9	45.33	9	45.36	45.15	0	1,890	0.00%
2020/11/13	2	44.30	4	44.18	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	1	44.00	43.80	-1	1,883	-0.05%
2020/11/11	1	43.70	1	44.00	43.70	0	1,877	0.00%
2020/11/10	0	0.00	10	43.86	43.85	-10	1,890	-0.53%
2020/11/09	0	0.00	4	43.40	43.60	-4	1,877	-0.21%
2020/11/06	0	0.00	1	42.75	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	2	42.10	42.30	-2	1,880	-0.11%
2020/11/03	1.1	41.20	0	0.00	41.25	1.1	1,959	0.06%
2020/11/02	4	40.75	0	0.00	40.80	4	2,007	0.20%
2020/10/30	2	41.80	0	0.00	41.65	2	2,050	0.10%
2020/10/29	2	41.80	2	41.70	42.00	0	2,087	0.00%
2020/10/28	0	0.00	26	43.21	42.80	-26	2,080	-1.25%
2020/10/27	1	43.05	0	0.00	43.40	1	2,133	0.05%
2020/10/26	17.3	43.75	46	43.48	43.35	-28.7	2,166	-1.32%
2020/10/23	10	43.75	2	44.15	44.10	8	2,143	0.37%
2020/10/22	20	43.23	10	42.85	43.00	10	2,260	0.44%
2020/10/21	7	43.08	1	43.80	43.05	6	2,425	0.25%
2020/10/20	7	43.82	0	0.00	43.05	7	2,688	0.26%
2020/10/19	5	44.00	2	43.70	44.15	3	2,701	0.11%
2020/10/16	3	42.62	0	0.00	42.25	3	2,745	0.11%
2020/10/15	2	43.00	0	0.00	43.10	2	2,879	0.07%
2020/10/14	5	43.90	0	0.00	43.35	5	2,935	0.17%
2020/10/13	20	43.14	0	0.00	43.25	20	2,988	0.67%
2020/10/12	1	43.90	0	0.00	43.75	1	3,018	0.03%
2020/10/08	6	44.35	0	0.00	44.20	6	3,078	0.19%
2020/10/07	0	0.00	2	44.98	44.95	-2	3,109	-0.06%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/09/29	1	43.40	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0	0.00	3	43.38	44.05	-3	3,909	-0.08%
2020/09/25	3	41.80	0	0.00	42.00	3	4,182	0.07%
2020/09/24	1	43.75	0	0.00	43.00	1	4,699	0.02%
2020/09/23	0	0.00	1	44.90	44.65	-1	5,018	-0.02%
2020/09/22	1	43.95	0	0.00	44.30	1	5,186	0.02%
2020/09/18	0	0.00	1	45.70	45.65	-1	5,792	-0.02%
2020/09/16	10	45.55	11	45.55	45.05	-1	6,332	-0.02%
2020/09/15	11	45.70	19	45.36	45.40	-8	6,368	-0.13%
2020/09/14	0	0.00	2	44.15	44.00	-2	6,492	-0.03%
2020/09/11	1	43.05	0	0.00	42.90	1	6,519	0.02%
2020/09/09	4	43.40	0	0.00	43.45	4	6,563	0.06%
2020/09/08	0.3	43.85	4	44.09	43.85	-3.7	6,580	-0.06%
2020/09/07	3	43.97	1	44.55	43.55	2	6,638	0.03%
2020/09/04	4	43.40	2	43.85	43.95	2	6,670	0.03%
2020/09/03	4	44.46	0	0.00	44.40	4	6,680	0.06%
2020/09/02	0	0.00	2	44.98	45.10	-2	6,696	-0.03%
2020/09/01	5	44.85	11	44.65	44.95	-6	6,706	-0.09%
2020/08/31	3	43.47	0	0.00	43.40	3	6,698	0.04%
2020/08/28	1	43.90	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.40	0	0.00	44.20	1	6,759	0.01%
2020/08/26	1	44.25	1	44.35	44.50	0	6,789	0.00%
2020/08/25	16	44.17	3	44.55	44.40	13	6,849	0.19%
2020/08/24	1	43.40	1	43.50	43.40	0	6,875	0.00%
2020/08/21	0	0.00	4	43.58	43.50	-4	6,903	-0.06%
2020/08/20	8	42.60	20	42.63	42.40	-12	6,915	-0.17%
2020/08/19	3	45.65	6	45.35	45.20	-3	6,871	-0.04%
2020/08/18	7	46.21	4	46.50	46.30	3	6,847	0.04%
2020/08/14	2	46.38	0	0.00	47.00	2	6,979	0.03%
2020/08/13	1	47.00	0	0.00	46.25	1	6,979	0.01%
2020/08/12	1	46.65	0	0.00	46.60	1	6,993	0.01%
2020/08/11	11	47.28	1	48.20	47.30	10	6,969	0.14%
2020/08/10	19	47.39	0	0.00	47.25	19	6,966	0.27%
2020/08/07	1	47.95	6	48.21	48.45	-5	6,937	-0.07%
2020/08/06	10	48.00	1	48.85	47.70	9	6,923	0.13%
2020/08/05	11	48.60	1	48.95	48.60	10	6,887	0.15%
2020/08/04	0	0.00	1	47.90	47.80	-1	6,835	-0.01%
2020/07/31	9	46.87	5	47.22	47.05	4	6,820	0.06%
2020/07/30	11	47.57	5	47.80	47.80	6	6,752	0.09%
2020/07/29	2	46.50	0	0.00	46.95	2	6,725	0.03%
2020/07/28	29	46.95	4	47.94	46.20	25	6,658	0.38%
2020/07/27	4	50.36	7.2	51.27	49.15	-3.2	6,524	-0.05%
2020/07/24	29	53.77	18	53.88	52.10	11	6,354	0.17%
2020/07/23	0	0.00	2	52.80	52.90	-2	6,085	-0.03%
2020/07/22	1	52.20	1	52.30	52.50	0	6,034	0.00%
2020/07/21	6	52.10	8	52.35	53.00	-2	6,100	-0.03%
2020/07/20	6	50.31	8	50.10	50.80	-2	6,105	-0.03%
2020/07/17	5	49.49	37	48.84	48.95	-32	6,066	-0.53%
2020/07/16	3	50.33	1	51.20	50.10	2	6,051	0.03%
2020/07/15	1	50.20	3	50.33	50.10	-2	6,025	-0.03%
2020/07/14	2	51.15	0	0.00	51.00	2	6,004	0.03%
2020/07/13	1	50.70	2	51.40	51.60	-1	5,971	-0.02%
2020/07/10	7	50.94	15	51.98	50.80	-8	5,933	-0.13%
2020/07/09	12	53.83	4	53.08	52.60	8	5,837	0.14%
2020/07/08	112	53.02	109	52.93	54.00	3	5,663	0.05%	大買/大賣/
2020/07/07	23	50.96	31	52.93	51.50	-8	5,429	-0.15%
2020/07/06	20	54.81	45.4	54.23	54.00	-25.4	5,261	-0.48%
2020/07/03	66	54.50	665	52.56	52.80	-599	5,033	-11.90%	大賣/鉅額交易
2020/07/02	28	49.33	48	49.83	51.30	-20	4,544	-0.44%
2020/07/01	16	46.41	14	47.43	47.75	2	4,233	0.05%
2020/06/30	17	47.54	21	47.54	46.40	-4	4,065	-0.10%
2020/06/29	40	46.68	30	46.71	46.50	10	3,795	0.26%
2020/06/24	58	45.03	49	45.22	44.80	9	3,484	0.26%
2020/06/23	21	43.30	12	43.38	43.35	9	3,083	0.29%
2020/06/22	50	42.59	17	42.89	42.70	33	2,987	1.10%
2020/06/19	5	42.01	1	42.20	41.00	4	2,984	0.13%
2020/06/18	1	41.70	10	41.35	41.80	-9	2,809	-0.32%
2020/06/15	4	42.04	3	41.95	41.45	1	2,862	0.03%
2020/06/12	5	41.08	2	41.20	41.65	3	2,889	0.10%
2020/06/11	0	0.00	1	42.80	42.80	-1	2,908	-0.03%
2020/06/10	1	44.25	10	44.20	44.20	-9	2,951	-0.30%
2020/06/09	1	44.35	0	0.00	44.35	1	2,993	0.03%
2020/06/08	3	44.93	2	45.05	44.90	1	3,017	0.03%
2020/06/03	2	44.68	2	44.63	45.05	0	3,010	0.00%
2020/06/02	14	44.58	8	44.36	44.40	6	2,974	0.20%
2020/06/01	10	44.95	7	44.91	45.10	3	2,948	0.10%
2020/05/29	27	44.29	25	43.30	43.60	2	2,905	0.07%
2020/05/28	6	43.57	0	0.00	43.35	6	2,887	0.21%
2020/05/27	14	44.26	13	43.65	43.85	1	2,902	0.03%
2020/05/26	0	0.00	1	44.05	43.20	-1	2,910	-0.03%
2020/05/25	27	43.53	28	43.30	43.70	-1	2,915	-0.03%
2020/05/22	9	43.82	5	44.05	43.60	4	2,934	0.14%
2020/05/21	11	43.90	10	44.08	43.95	1	2,875	0.03%
2020/05/20	0	0.00	1	42.80	42.30	-1	2,828	-0.04%
2020/05/19	5	42.33	5	42.04	41.95	0	2,832	0.00%
2020/05/18	2	40.55	2	41.00	40.50	0	2,819	0.00%
2020/05/15	1	41.50	0	0.00	41.35	1	2,838	0.04%
2020/05/14	5	42.65	3	42.47	42.10	2	2,851	0.07%
2020/05/13	0	0.00	3	43.47	43.70	-3	2,869	-0.10%
2020/05/12	2	42.15	0	0.00	42.40	2	2,915	0.07%
2020/05/11	0	0.00	1	43.40	43.35	-1	2,927	-0.03%
2020/05/08	0	0.00	19	43.21	43.05	-19	2,945	-0.65%
2020/05/07	0	0.00	53	43.54	43.55	-53	2,940	-1.80%
2020/05/06	2	42.85	2	42.75	42.60	0	2,932	0.00%
2020/05/05	1	42.25	1	42.65	42.80	0	2,964	0.00%
2020/05/04	4	42.35	0	0.00	42.60	4	2,988	0.13%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/29	4	43.11	0.3	43.20	43.20	3.7	3,039	0.12%
2020/04/28	1	42.50	1	42.30	42.95	0	3,127	0.00%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/24	5	42.67	3	42.55	42.55	2	3,160	0.06%
2020/04/23	73	43.85	5	45.27	45.30	68	3,036	2.24%
2020/04/22	1	41.75	2	41.73	42.65	-1	2,927	-0.03%
2020/04/21	6	42.58	1	42.80	41.80	5	2,950	0.17%
2020/04/16	4	41.53	1	41.05	41.60	3	3,147	0.10%
2020/04/14	7	40.96	0	0.00	41.00	7	3,368	0.21%
2020/04/10	0	0.00	3	40.05	40.05	-3	3,518	-0.09%
2020/04/09	5	41.49	1	40.35	40.35	4	3,753	0.11%
2020/04/08	4	40.05	7	40.11	41.20	-3	3,905	-0.08%
2020/04/06	0	0.00	2	37.18	37.45	-2	3,842	-0.05%
2020/03/30	4	36.55	4	35.60	36.70	0	3,875	0.00%
2020/03/27	3	37.50	1	36.35	36.20	2	3,858	0.05%
2020/03/26	0	0.00	4	35.85	36.50	-4	3,829	-0.10%
2020/03/25	4	35.89	5	37.00	36.40	-1	3,837	-0.03%
2020/03/24	1	33.95	2	34.10	34.10	-1	3,804	-0.03%
2020/03/23	1	30.10	0	0.00	32.15	1	3,791	0.03%
2020/03/20	1	31.00	7	31.76	32.05	-6	3,796	-0.16%
2020/03/19	1	30.30	4	29.19	29.15	-3	3,801	-0.08%
2020/03/18	0	0.00	42	32.39	32.35	-42	3,768	-1.11%
2020/03/17	5	32.83	4	31.74	32.95	1	3,806	0.03%
2020/03/16	3	33.75	1	35.45	32.70	2	3,763	0.05%
2020/03/13	44	34.55	0	0.00	34.55	44	3,676	1.20%
2020/03/12	2	39.88	1.4	38.64	38.35	0.6	3,623	0.02%
2020/03/11	1	42.35	5	42.30	42.35	-4	3,576	-0.11%
2020/03/10	1	43.25	4	43.11	43.80	-3	3,586	-0.08%
2020/03/06	5	45.17	1	45.40	45.05	4	3,566	0.11%
2020/03/03	1	45.75	2	46.25	45.55	-1	3,623	-0.03%
2020/03/02	6	45.27	5	45.38	45.00	1	3,613	0.03%
2020/02/27	1	44.50	6	44.30	44.05	-5	3,588	-0.14%
2020/02/25	2	45.95	0	0.00	46.10	2	3,569	0.06%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	48.10	1	48.35	47.65	0	3,525	0.00%
2020/02/20	5	48.35	4	48.60	48.15	1	3,499	0.03%
2020/02/19	1	48.50	3	48.58	48.60	-2	3,494	-0.06%
2020/02/18	1	48.40	0	0.00	48.90	1	3,514	0.03%
2020/02/17	11	48.84	0	0.00	48.45	11	3,503	0.31%
2020/02/14	5	49.41	4	49.46	49.50	1	3,488	0.03%
2020/02/13	8	50.16	5	50.12	50.00	3	3,453	0.09%
2020/02/12	3	48.50	5	48.95	49.25	-2	3,412	-0.06%
2020/02/11	11	47.93	11	47.96	48.05	0	3,445	0.00%
2020/02/10	5	46.13	1	47.00	46.65	4	3,439	0.12%
2020/02/07	3	47.15	0	0.00	47.15	3	3,447	0.09%
2020/02/06	4	48.15	7	48.46	48.30	-3	3,450	-0.09%
2020/02/05	2	47.60	3	47.95	47.00	-1	3,439	-0.03%
2020/02/04	15	47.40	2	47.55	48.00	13	3,428	0.38%
2020/02/03	1	45.70	6	46.69	46.60	-5	3,452	-0.14%
2020/01/31	15	49.96	14	50.16	49.45	1	3,488	0.03%
2020/01/30	1	52.50	1	52.10	52.10	0	3,523	0.00%
2020/01/20	0	0.00	1	58.50	57.80	-1	3,613	-0.03%
2020/01/17	7	59.13	4	58.98	58.80	3	3,640	0.08%
2020/01/16	0	0.00	1	59.90	59.10	-1	3,717	-0.03%
2020/01/15	3	59.23	2	59.25	58.90	1	3,685	0.03%
2020/01/14	11	59.90	2	60.20	59.40	9	3,670	0.25%
2020/01/13	0	0.00	2	59.00	59.50	-2	3,550	-0.06%
2020/01/10	7	58.50	6	58.70	58.60	1	3,536	0.03%
2020/01/09	16	58.05	11	58.27	58.30	5	3,463	0.14%
2020/01/08	5	56.38	4	56.03	55.70	1	3,326	0.03%
2020/01/07	2	56.45	2	57.20	56.10	0	3,239	0.00%
2020/01/06	7	57.47	4	57.58	56.60	3	3,189	0.09%
2020/01/03	9	60.04	24	59.96	59.00	-15	3,236	-0.46%
2020/01/02	21	59.19	17	58.99	59.20	4	3,036	0.13%
2019/12/31	0	0.00	0	56.00	56.30	0	2,891	0.00%
2019/12/27	1	56.60	0	0.00	56.50	1	3,048	0.03%
2019/12/26	8	57.40	4	57.00	56.70	4	3,070	0.13%
2019/12/25	0	0.00	3	56.27	56.50	-3	3,056	-0.10%
2019/12/24	3	55.40	0	0.00	55.20	3	3,088	0.10%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	0	0.00	1	56.50	56.50	-1	3,169	-0.03%
2019/12/19	9	56.97	5	56.92	56.70	4	3,245	0.12%
2019/12/17	0	0.00	3	56.57	56.70	-3	3,756	-0.08%
2019/12/16	2	56.50	2	56.10	56.20	0	4,080	0.00%
2019/12/13	4	54.88	0	0.00	55.10	4	4,112	0.10%
2019/12/12	6	56.88	11	56.73	55.80	-5	4,110	-0.12%
2019/12/11	0	0.00	1	54.60	55.00	-1	4,047	-0.02%
2019/12/10	0	0.00	0.1	54.40	54.40	-0.1	4,054	0.00%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.80	1	53.90	53.90	0	4,137	0.00%
2019/12/05	3	54.00	6	54.23	54.20	-3	4,223	-0.07%
2019/12/04	2	52.60	0	0.00	52.70	2	4,295	0.05%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	6	53.95	1	54.40	53.60	5	4,322	0.12%
2019/11/29	2	56.05	4	56.35	55.50	-2	4,310	-0.05%
2019/11/28	1	56.10	3	56.20	56.00	-2	4,278	-0.05%
2019/11/27	0	0.00	1	56.30	56.10	-1	4,348	-0.02%
2019/11/25	6	55.87	7	55.90	55.70	-1	4,482	-0.02%
2019/11/20	4	55.00	5	55.44	55.50	-1	4,564	-0.02%
2019/11/19	1	55.10	2	55.20	55.10	-1	4,634	-0.02%
2019/11/18	4	55.55	4	55.40	55.20	0	4,737	0.00%
2019/11/15	4	54.50	3	55.37	55.10	1	4,998	0.02%
2019/11/14	2	54.40	1	54.20	54.20	1	5,063	0.02%
2019/11/13	3	55.50	3	55.47	55.40	0	5,266	0.00%
2019/11/11	6	54.68	2	54.10	54.10	4	5,362	0.07%
2019/11/08	11	55.96	1	56.80	55.90	10	5,378	0.19%
2019/11/07	5	57.46	2	57.40	57.40	3	5,381	0.06%
2019/11/06	3	59.10	4	58.28	58.20	-1	5,429	-0.02%
2019/11/05	4	58.95	23	58.69	58.70	-19	5,471	-0.35%
2019/11/04	1	57.60	0	0.00	58.00	1	5,545	0.02%
2019/11/01	10	57.40	0	0.00	57.40	10	5,587	0.18%
2019/10/31	1	58.10	0	0.00	58.00	1	5,631	0.02%
2019/10/30	6	60.37	15	59.79	59.50	-9	5,631	-0.16%
2019/10/29	12	60.77	9	59.71	60.00	3	5,586	0.05%
2019/10/28	7	60.63	6	60.00	60.60	1	5,596	0.02%
2019/10/25	0	0.00	1	58.50	58.50	-1	5,523	-0.02%
2019/10/24	6	58.95	20	58.31	59.00	-14	5,619	-0.25%
2019/10/23	3	56.93	1	56.80	56.80	2	5,903	0.03%
2019/10/22	11	56.75	4	56.80	56.70	7	6,112	0.11%
2019/10/21	0	0.00	2	56.70	56.70	-2	6,112	-0.03%
2019/10/18	3	56.60	3	55.60	55.60	0	6,120	0.00%
2019/10/17	7	55.90	5	56.20	56.20	2	6,114	0.03%
2019/10/16	7	55.59	4	55.30	55.20	3	6,171	0.05%
2019/10/15	2	55.85	1	55.90	55.70	1	6,166	0.02%
2019/10/14	3	56.00	7	55.91	55.80	-4	6,180	-0.07%
2019/10/09	6	54.65	12	54.78	55.20	-6	6,182	-0.10%
2019/10/08	3	59.20	2	58.10	58.10	1	6,080	0.02%
2019/10/04	24	58.93	25	58.92	58.20	-1	6,210	-0.02%
2019/10/03	12	57.48	5	57.30	57.50	7	6,118	0.11%
2019/10/02	1	57.60	0	0.00	58.50	1	6,113	0.02%
2019/09/27	0	0.00	2	57.70	57.80	-2	6,240	-0.03%
2019/09/25	10	59.49	9	59.07	59.60	1	6,379	0.02%
2019/09/24	3	59.87	2	60.00	59.20	1	6,395	0.02%
2019/09/23	23	60.53	38	60.98	61.30	-15	6,301	-0.24%
2019/09/20	71	62.53	58	62.98	60.80	13	6,224	0.21%
2019/09/19	21	61.12	20	61.25	61.60	1	5,795	0.02%
2019/09/18	3	58.50	4	57.50	57.50	-1	5,619	-0.02%
2019/09/16	4	57.83	3	57.60	57.60	1	5,640	0.02%
2019/09/12	1	58.30	2	59.20	58.20	-1	5,644	-0.02%
2019/09/11	3	58.90	2	58.90	58.70	1	5,630	0.02%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/09	2	59.40	1	58.00	58.00	1	5,544	0.02%
2019/09/06	10	58.57	10.6	58.98	59.00	-0.6	5,454	-0.01%
2019/09/05	2	57.40	5	58.08	58.00	-3	5,382	-0.06%
2019/09/04	0	0.00	0.2	57.10	57.10	-0.2	5,354	0.00%
2019/09/03	5	57.30	5	56.50	56.50	0	5,439	0.00%
2019/08/29	9	56.46	21.6	57.09	57.00	-12.6	5,340	-0.24%
2019/08/28	5	55.60	3	55.80	55.50	2	5,235	0.04%
2019/08/27	6	54.80	7	54.50	54.30	-1	5,189	-0.02%
2019/08/26	7	54.70	2	55.00	53.90	5	5,174	0.10%
2019/08/23	7	56.71	8	56.76	56.90	-1	5,128	-0.02%
2019/08/22	6	56.92	4	56.33	56.40	2	5,109	0.04%
2019/08/21	33	57.58	29	56.86	57.20	4	5,041	0.08%
2019/08/20	23	58.75	21	58.93	58.10	2	4,947	0.04%
2019/08/19	17	55.62	23	56.07	56.10	-6	4,697	-0.13%
2019/08/16	6	55.13	6	55.77	54.10	0	4,616	0.00%
2019/08/15	4	52.88	3	53.23	52.80	1	4,413	0.02%
2019/08/14	5	54.20	10	52.64	52.40	-5	4,405	-0.11%
2019/08/13	3	53.57	2	53.40	53.50	1	4,355	0.02%
2019/08/12	6	55.80	4	55.43	55.30	2	4,337	0.05%
2019/08/08	8	55.59	2	54.70	55.70	6	4,286	0.14%
2019/08/07	3	54.33	3	54.67	54.00	0	4,232	0.00%
2019/08/06	12	54.78	6	55.13	55.00	6	4,193	0.14%
2019/08/05	3	57.67	2	57.60	56.60	1	4,101	0.02%
2019/08/02	1	60.30	0	0.00	59.00	1	4,055	0.02%
2019/08/01	3	61.83	2	61.50	61.30	1	4,025	0.02%
2019/07/31	4	62.00	5	62.18	62.90	-1	3,997	-0.03%
2019/07/30	1	60.30	2	61.00	60.40	-1	3,974	-0.03%
2019/07/29	1	63.50	1	63.40	63.40	0	3,861	0.00%
2019/07/26	12	62.77	9	63.01	63.50	3	3,813	0.08%
2019/07/25	24	62.81	15	61.93	61.50	9	3,734	0.24%
2019/07/24	2	56.20	18	58.75	60.70	-16	3,387	-0.47%
2019/07/23	1	55.10	0	0.00	55.20	1	3,258	0.03%
2019/07/22	0	0.00	1	55.90	56.10	-1	3,287	-0.03%
2019/07/19	5	54.38	6	54.83	54.00	-1	3,404	-0.03%
2019/07/18	2	54.65	2	53.35	53.20	0	3,432	0.00%
2019/07/16	0	0.00	2	54.85	55.40	-2	3,466	-0.06%
2019/07/15	2	56.80	3	56.03	55.90	-1	3,586	-0.03%
2019/07/12	2	56.65	7	56.61	56.40	-5	3,660	-0.14%
2019/07/11	5	56.62	19	56.83	56.80	-14	3,642	-0.38%
2019/07/10	5	54.98	2	55.20	55.30	3	3,519	0.09%
2019/07/09	16	53.61	10	53.46	54.00	6	3,451	0.17%
2019/07/08	14	53.14	2	52.20	52.20	12	3,411	0.35%
2019/07/05	2	54.00	2	54.50	54.50	0	3,418	0.00%
2019/07/04	6	52.35	21	53.54	53.70	-15	3,400	-0.44%
2019/07/03	20	53.02	21.1	53.16	51.10	-1.1	3,368	-0.03%
2019/07/02	2	50.80	4	51.38	52.00	-2	3,268	-0.06%
2019/07/01	3	49.97	14	50.46	50.70	-11	3,203	-0.34%
2019/06/27	0	0.00	2	48.73	48.60	-2	3,217	-0.06%
2019/06/26	3	48.33	19	48.52	48.45	-16	3,205	-0.50%
2019/06/25	30	50.20	41	50.75	48.35	-11	3,182	-0.35%
2019/06/24	23	49.33	29	49.56	49.75	-6	3,017	-0.20%
2019/06/21	9	49.07	26	48.19	47.35	-17	2,962	-0.57%
2019/06/20	5	48.22	4	48.39	48.40	1	2,927	0.03%
2019/06/19	1	47.40	6	47.12	47.75	-5	2,928	-0.17%
2019/06/17	3	47.15	3	46.80	46.80	0	2,986	0.00%
2019/06/14	2	47.30	3	46.85	46.85	-1	3,038	-0.03%
2019/06/13	16	47.32	8	47.16	47.05	8	3,039	0.26%
2019/06/12	2	48.00	15	47.89	48.00	-13	3,022	-0.43%
2019/06/11	16	47.36	52	47.39	48.55	-36	3,006	-1.20%
2019/06/10	7	44.96	6	44.91	44.70	1	2,927	0.03%
2019/06/04	5	44.24	5	44.00	43.70	0	2,933	0.00%
2019/05/31	15	44.33	5	44.18	43.90	10	2,969	0.34%
2019/05/30	2	44.00	4	44.06	44.20	-2	2,979	-0.07%
2019/05/29	10	43.16	8	43.01	43.50	2	3,005	0.07%
2019/05/28	10	42.19	23	42.38	42.80	-13	3,041	-0.43%
2019/05/27	3	40.63	3	40.90	41.25	0	3,089	0.00%
2019/05/24	0	0.00	1	42.35	41.75	-1	3,106	-0.03%
2019/05/23	3	42.68	1	44.05	42.35	2	3,106	0.06%
2019/05/22	0	0.00	1	44.10	44.15	-1	3,132	-0.03%
2019/05/21	4	42.80	0	0.00	43.15	4	3,483	0.11%
2019/05/20	6	44.03	0	0.00	43.90	6	3,605	0.17%
2019/05/17	1	43.90	5	44.44	44.35	-4	3,633	-0.11%
2019/05/16	1	46.20	1	46.70	45.45	0	3,627	0.00%
2019/05/15	5	46.20	1	47.00	46.65	4	3,650	0.11%
2019/05/14	8	44.98	0	0.00	45.50	8	3,673	0.22%
2019/05/13	3	46.07	2	46.85	45.85	1	3,687	0.03%
2019/05/10	9	47.43	6	47.24	46.90	3	3,692	0.08%
2019/05/09	14	47.35	0	0.00	46.65	14	3,687	0.38%
2019/05/08	5	48.69	1	48.60	48.60	4	3,657	0.11%
2019/05/07	5	50.35	7	50.10	49.60	-2	3,653	-0.05%
2019/05/06	9	50.00	4	50.01	49.95	5	3,669	0.14%
2019/05/03	7	50.81	7	50.96	51.40	0	3,649	0.00%
2019/05/02	10	51.21	9	51.06	50.70	1	3,654	0.03%
2019/04/30	10	49.87	5	50.57	50.90	5	3,629	0.14%
2019/04/29	3	51.40	10	50.27	49.55	-7	3,696	-0.19%
2019/04/26	12	50.19	21	50.28	50.50	-9	3,621	-0.25%
2019/04/25	38	50.07	42	50.40	50.60	-4	3,583	-0.11%
2019/04/24	7	49.13	3	49.02	48.60	4	3,463	0.12%
2019/04/23	5	47.84	4	47.85	47.85	1	3,476	0.03%
2019/04/22	8	50.42	5	49.34	49.05	3	3,485	0.09%
2019/04/19	25	49.18	50	49.50	49.80	-25	3,458	-0.72%
2019/04/18	14	48.18	8	48.05	47.75	6	3,312	0.18%
2019/04/17	7	47.54	25	47.21	47.15	-18	3,229	-0.56%
2019/04/16	5	46.94	5	47.05	47.05	0	3,235	0.00%
2019/04/15	3	46.30	5	47.11	47.15	-2	3,240	-0.06%
2019/04/12	17	46.12	4	45.88	45.80	13	3,260	0.40%
2019/04/11	24	47.22	9	47.07	46.65	15	3,285	0.46%
2019/04/10	21	47.55	18	47.51	47.40	3	3,284	0.09%
2019/04/09	5	47.32	6	47.38	46.70	-1	3,271	-0.03%
2019/04/08	5	46.21	7	46.12	45.85	-2	3,231	-0.06%
2019/04/03	2	46.15	4	45.88	45.60	-2	3,397	-0.06%
2019/04/02	21	45.94	16	45.84	45.80	5	3,448	0.15%
2019/04/01	8	44.76	1	44.45	44.45	7	3,397	0.21%
2019/03/29	3	44.50	3	44.55	44.55	0	3,373	0.00%
2019/03/28	9	44.33	1	44.20	44.20	8	3,423	0.23%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/26	3	44.55	2	44.10	44.10	1	3,439	0.03%
2019/03/25	7	44.36	0	0.00	44.10	7	3,434	0.20%
2019/03/22	12	46.16	3	46.05	45.80	9	3,436	0.26%
2019/03/21	6	45.53	2	45.48	45.80	4	3,419	0.12%
2019/03/20	11	46.51	4	46.41	46.25	7	3,405	0.21%
2019/03/19	10	46.25	12	46.53	46.40	-2	3,401	-0.06%
2019/03/18	4	45.15	9	45.05	44.85	-5	3,357	-0.15%
2019/03/15	0	0.00	1	44.10	44.85	-1	3,355	-0.03%
2019/03/14	5	44.71	5	44.11	44.00	0	3,365	0.00%
2019/03/13	2	44.65	3	44.75	44.65	-1	3,399	-0.03%
2019/03/12	3	44.20	3	43.80	43.80	0	3,412	0.00%
2019/03/07	3	44.60	3	43.90	43.90	0	3,573	0.00%
2019/03/06	3	44.32	0	0.00	44.20	3	3,639	0.08%
2019/03/05	6	45.46	5	45.27	44.85	1	3,708	0.03%
2019/03/04	6	44.92	0	0.00	44.90	6	3,854	0.16%
2019/02/27	8	46.21	6	47.00	45.95	2	3,874	0.05%
2019/02/26	9	48.77	10	48.69	48.00	-1	3,834	-0.03%
2019/02/25	1	47.60	0	0.00	47.85	1	3,907	0.03%
2019/02/22	2	48.75	3	48.93	48.00	-1	3,955	-0.03%
2019/02/21	0	0.00	6	48.36	48.65	-6	4,044	-0.15%
2019/02/20	69	50.61	65	50.54	48.30	4	4,041	0.10%
2019/02/19	46	46.78	44	47.42	48.85	2	3,713	0.05%
2019/02/18	0	0.00	1	44.45	44.45	-1	3,564	-0.03%
2019/02/15	2	44.10	2	43.30	43.30	0	3,522	0.00%
2019/02/13	3	43.60	3	43.00	43.00	0	3,482	0.00%
2019/02/12	2	44.05	3	43.35	43.35	-1	3,456	-0.03%
2019/01/30	0	0.00	15	43.21	43.00	-15	3,451	-0.43%
2019/01/28	5	44.52	4	44.41	44.40	1	3,505	0.03%
2019/01/25	1	43.95	9	44.19	44.10	-8	3,574	-0.22%
2019/01/24	3	43.55	1	43.45	43.65	2	3,590	0.06%
2019/01/23	11	43.74	11	43.82	43.15	0	3,634	0.00%
2019/01/22	13	43.52	3	43.35	43.35	10	3,669	0.27%
2019/01/21	12	43.65	24	44.11	44.50	-12	3,757	-0.32%
2019/01/18	6	42.35	6	42.27	42.20	0	3,761	0.00%
2019/01/17	10	42.85	6	42.68	42.25	4	3,816	0.10%
2019/01/16	5	43.06	2	43.00	43.00	3	3,925	0.08%
2019/01/15	2	43.25	0	0.00	43.20	2	3,927	0.05%
2019/01/14	7	43.06	11	43.15	43.30	-4	3,847	-0.10%
2019/01/11	5	42.14	7	42.19	41.75	-2	3,839	-0.05%
2019/01/10	4	41.64	4	41.80	41.60	0	3,810	0.00%
2019/01/09	3	41.63	3	41.97	42.00	0	3,830	0.00%
2019/01/08	0	0.00	1	41.10	41.10	-1	3,839	-0.03%
2019/01/07	4	40.60	5	40.19	40.10	-1	3,844	-0.03%
2019/01/04	1	39.10	16	39.60	39.10	-15	3,894	-0.39%
2019/01/03	10	41.23	14	41.79	40.65	-4	3,914	-0.10%
2019/01/02	27	42.97	1	42.35	42.60	26	3,940	0.66%
2018/12/28	8	42.27	12	42.36	42.30	-4	3,955	-0.10%
2018/12/27	11	41.83	17	42.11	41.40	-6	4,015	-0.15%
2018/12/26	38	44.32	68	45.02	41.00	-30	4,045	-0.74%
2018/12/25	22	42.21	31	42.17	42.25	-9	3,913	-0.23%
2018/12/24	1	40.20	14	40.94	41.20	-13	3,875	-0.34%
2018/12/22	2	38.35	8	38.63	38.80	-6	3,862	-0.16%
2018/12/21	21	40.00	11	39.13	39.10	10	3,897	0.26%
2018/12/20	0	40.30	0	0.00	40.30	0	3,893	0.00%
2018/12/19	3	40.70	3	40.15	40.15	0	3,897	0.00%
2018/12/18	3	41.30	3	40.30	40.30	0	3,914	0.00%
2018/12/17	8	41.17	4	41.46	41.45	4	4,058	0.10%
2018/12/14	0	0.00	2	40.20	40.45	-2	4,155	-0.05%
2018/12/13	3	41.55	18	41.03	40.60	-15	4,160	-0.36%
2018/12/12	5	41.28	2	41.15	41.50	3	4,166	0.07%
2018/12/10	3	39.75	14	39.24	38.75	-11	4,183	-0.26%
2018/12/07	3	39.90	1	40.10	39.90	2	4,211	0.05%
2018/12/06	26	39.28	5	39.50	39.50	21	4,326	0.49%
2018/12/05	11	40.87	14	40.79	40.85	-3	4,361	-0.07%
2018/12/04	3	42.17	5	42.29	41.80	-2	4,542	-0.04%
2018/12/03	35	42.16	111	42.25	42.00	-76	4,711	-1.61%	大賣/
2018/11/30	15	41.01	3	41.22	40.90	12	4,696	0.26%
2018/11/29	5	41.30	33	41.51	41.00	-28	4,804	-0.58%
2018/11/28	0.5	40.15	2	40.00	40.15	-1.5	5,009	-0.03%
2018/11/27	3	38.38	15	37.97	39.10	-12	5,358	-0.22%
2018/11/26	5	37.23	4	37.21	37.00	1	5,392	0.02%
2018/11/22	29	37.11	27	36.44	36.10	2	5,414	0.04%
2018/11/21	20	36.00	19	36.29	36.95	1	5,308	0.02%
2018/11/20	21	36.53	5	36.28	36.25	16	5,245	0.31%
2018/11/19	2	36.33	67	36.92	37.25	-65	5,169	-1.26%
2018/11/16	2	33.50	14	34.21	33.90	-12	5,164	-0.23%
2018/11/15	5	32.65	6	32.14	33.25	-1	5,152	-0.02%
2018/11/14	3	32.95	3	32.60	32.35	0	5,172	0.00%
2018/11/13	2	31.60	1	31.80	32.90	1	5,203	0.02%
2018/11/12	11	33.19	4	32.80	32.60	7	5,232	0.13%
2018/11/09	11	33.16	2	33.33	33.40	9	5,285	0.17%
2018/11/08	6	33.92	13	33.54	33.20	-7	5,324	-0.13%
2018/11/07	12	32.49	3	32.98	33.40	9	5,364	0.17%
2018/11/06	7	33.21	3	33.27	32.00	4	5,405	0.07%
2018/11/05	4	33.43	20	33.12	33.70	-16	5,394	-0.30%
2018/11/02	15	34.15	16	33.94	33.75	-1	5,406	-0.02%
2018/11/01	5	32.58	5	32.59	32.80	0	5,375	0.00%
2018/10/31	9	31.25	18	31.89	32.00	-9	5,331	-0.17%
2018/10/30	18	29.60	23	28.94	30.40	-5	5,274	-0.09%
2018/10/29	70	29.72	11	29.98	29.60	59	5,226	1.13%
2018/10/26	17	30.53	36	31.07	29.80	-19	5,098	-0.37%
2018/10/25	3	33.50	70	32.90	32.40	-67	5,023	-1.33%
2018/10/24	124	37.25	17	36.77	36.00	107	5,014	2.13%	大買/鉅額交易
2018/10/23	71	39.00	1	40.70	39.00	70	4,968	1.41%
2018/10/22	1	41.30	10	40.96	41.10	-9	4,950	-0.18%
2018/10/19	12	40.67	2	40.80	40.80	10	4,962	0.20%
2018/10/18	3	41.80	3	42.30	42.30	0	4,942	0.00%
2018/10/17	4	41.94	0	0.00	41.65	4	4,936	0.08%
2018/10/16	7	41.22	6	41.20	41.40	1	4,941	0.02%
2018/10/15	13	40.62	12	40.95	40.65	1	5,011	0.02%
2018/10/12	30	39.16	9	39.34	39.60	21	5,006	0.42%
2018/10/11	6	38.90	5	39.20	38.70	1	4,972	0.02%
2018/10/09	24	45.31	13	43.33	43.00	11	4,970	0.22%
2018/10/08	36	45.41	7	46.08	45.70	29	4,961	0.58%
2018/10/05	54	48.91	4	47.89	45.00	50	5,005	1.00%
2018/10/04	3	50.32	3	50.47	48.65	0	4,925	0.00%
2018/10/03	4	53.70	4	50.80	50.50	0	4,879	0.00%
2018/10/02	2	55.00	7	54.56	53.20	-5	4,850	-0.10%
2018/10/01	24	55.19	3	55.00	55.00	21	4,825	0.44%
2018/09/28	2	55.40	13	55.09	54.50	-11	4,841	-0.23%
2018/09/27	13	56.06	14	55.64	55.20	-1	4,844	-0.02%
2018/09/26	6	58.25	2	58.25	56.90	4	4,878	0.08%
2018/09/25	8	57.61	6	57.98	57.90	2	4,866	0.04%
2018/09/21	3	57.90	2	57.80	58.50	1	4,855	0.02%
2018/09/20	13	62.75	5	63.26	60.20	8	4,731	0.17%
2018/09/19	3	67.83	5	67.32	66.80	-2	4,615	-0.04%
2018/09/18	9	67.30	4.6	67.39	67.50	4.4	4,608	0.09%
2018/09/17	25.1	66.56	13	66.77	67.90	12.1	4,587	0.26%
2018/09/14	5	65.60	3	66.17	65.60	2	4,546	0.04%
2018/09/12	2	68.80	2	65.55	64.70	0	4,494	0.00%
2018/09/11	2	68.30	2	68.40	68.40	0	4,384	0.00%
2018/09/10	103	66.42	352	69.22	70.50	-249	4,312	-5.77%	大買/大賣/鉅額交易
2018/09/07	10	69.17	29.4	69.32	69.90	-19.4	4,199	-0.46%
2018/09/06	3	67.90	4	67.78	67.80	-1	3,989	-0.03%
2018/09/05	14	68.62	73	69.50	68.50	-59	3,943	-1.50%
2018/09/04	327	69.37	18	68.80	67.50	309	3,797	8.14%	大買/鉅額交易
2018/09/03	33	73.58	282	73.75	69.50	-249	3,528	-7.06%	大賣/鉅額交易
2018/08/31	79	70.52	87.5	70.91	71.60	-8.5	3,104	-0.27%
2018/08/30	14	63.78	19	64.70	65.10	-5	2,952	-0.17%
2018/08/29	7	63.97	12	62.81	64.40	-5	2,955	-0.17%
2018/08/28	12	62.99	7	62.64	62.00	5	2,993	0.17%
2018/08/27	3	64.10	3	63.80	63.80	0	2,992	0.00%
2018/08/24	10	64.05	24	64.42	64.00	-14	3,033	-0.46%
2018/08/23	7	63.81	12	64.12	64.20	-5	3,006	-0.17%
2018/08/22	6	63.20	6	63.67	63.00	0	2,979	0.00%
2018/08/21	8	62.15	13	62.82	63.00	-5	2,969	-0.17%
2018/08/20	7	61.29	12	62.38	63.00	-5	2,982	-0.17%
2018/08/17	2.4	62.08	2	62.00	62.00	0.4	3,034	0.01%
2018/08/16	18	60.77	18	61.75	62.50	0	3,013	0.00%
2018/08/15	10	59.40	23	60.57	61.00	-13	2,975	-0.44%
2018/08/14	12	59.27	10	61.10	61.00	2	2,934	0.07%
2018/08/13	9	58.44	9	58.49	60.10	0	2,889	0.00%
2018/08/10	0	0.00	58	59.83	60.10	-58	2,842	-2.04%
2018/08/09	178	59.80	9	59.33	59.10	169	2,820	5.99%	大買/鉅額交易
2018/08/08	179.5	61.09	19	61.01	61.50	160.5	2,780	5.77%	大買/鉅額交易
2018/08/07	4	59.65	4	58.90	58.90	0	2,726	0.00%
2018/08/06	5	60.00	2	59.70	59.50	3	2,733	0.11%
2018/08/03	3	60.60	4	58.90	58.90	-1	2,777	-0.04%
2018/08/02	1	60.20	3	60.17	59.90	-2	2,774	-0.07%
2018/08/01	4	60.95	6	60.68	60.70	-2	2,802	-0.07%
2018/07/31	12	60.76	5	59.50	60.00	7	2,849	0.25%
2018/07/30	11	62.61	6	61.27	61.80	5	2,872	0.17%
2018/07/26	2	64.40	0	0.00	64.20	2	2,901	0.07%
2018/07/25	1	67.60	2	66.05	65.00	-1	3,045	-0.03%
2018/07/23	2	66.25	2	66.60	66.70	0	3,327	0.00%
2018/07/20	30	66.71	29	67.06	67.30	1	3,361	0.03%
2018/07/19	4	65.45	3	65.00	65.00	1	3,421	0.03%
2018/07/18	10	66.49	29	66.41	66.40	-19	3,464	-0.55%
2018/07/17	3	66.93	9	66.98	66.50	-6	3,454	-0.17%
2018/07/16	6	66.35	10	66.87	66.90	-4	3,442	-0.12%
2018/07/13	6	65.63	4	66.23	67.10	2	3,460	0.06%
2018/07/12	2	63.10	2.1	64.09	64.10	-0.1	3,410	0.00%
2018/07/11	7	63.06	7	63.21	63.40	0	3,414	0.00%
2018/07/10	11	61.77	3.1	63.40	63.40	7.9	3,429	0.23%
2018/07/09	0	0.00	1	61.00	61.00	-1	3,434	-0.03%
2018/07/06	1	64.03	0	0.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	4	62.95	62.70	-4	3,588	-0.11%
2018/07/04	0	0.00	7	62.91	62.90	-7	3,656	-0.19%
2018/07/02	4	61.00	4	61.30	61.10	0	3,618	0.00%
2018/06/29	2.1	60.98	0	0.00	59.80	2.1	3,624	0.06%
2018/06/22	0	0.00	1	61.10	61.10	-1	3,733	-0.03%
2018/06/20	0	0.00	8	60.00	60.40	-8	3,866	-0.21%
2018/06/19	2	61.80	0	0.00	61.10	2	3,938	0.05%
2018/06/13	0	62.00	0	0.00	62.00	0	4,232	0.00%
2018/06/12	4	61.75	6	61.93	61.60	-2	4,273	-0.05%
2018/06/11	3	62.30	1	62.90	62.50	2	4,307	0.05%
2018/06/08	0	63.50	0	0.00	63.50	0	4,410	0.00%
2018/06/07	9	65.39	9	64.93	64.20	0	4,605	0.00%
2018/06/06	2	64.60	17	64.68	64.00	-15	4,744	-0.32%
2018/06/05	16	64.44	10	65.92	64.60	6	4,821	0.12%
2018/06/04	5	64.43	10	64.05	63.30	-5	4,947	-0.10%
2018/06/01	25	63.32	7	65.23	64.30	18	5,148	0.35%
2018/05/31	4	63.25	7	62.87	63.40	-3	5,726	-0.05%
2018/05/30	2	62.45	0	0.00	62.30	2	6,196	0.03%
2018/05/29	1	64.40	3	64.73	63.80	-2	6,348	-0.03%
2018/05/28	9	64.77	6	64.33	64.00	3	6,402	0.05%
2018/05/25	6	63.40	4	65.18	66.10	2	6,506	0.03%
2018/05/24	3	61.83	3	62.60	63.00	0	6,547	0.00%
2018/05/23	2	61.40	3	61.33	61.20	-1	6,644	-0.01%
2018/05/21	1	64.20	0	0.00	63.00	1	6,948	0.01%
2018/05/18	1	62.80	1	63.00	62.50	0	7,111	0.00%
2018/05/15	2	66.60	2	65.90	65.90	0	7,680	0.00%
2018/05/11	13	68.65	13	68.75	65.50	0	8,085	0.00%
2018/05/08	4	66.43	6	66.60	67.40	-2	8,699	-0.02%
2018/05/07	7	68.53	7	68.86	68.10	0	8,877	0.00%
2018/05/04	10	67.80	9	66.68	66.50	1	9,589	0.01%
2018/05/03	0	0.00	20	65.68	68.40	-20	10,151	-0.20%
2018/05/02	13	68.65	12	66.96	66.60	1	10,875	0.01%
2018/04/30	28	64.61	10	66.30	67.00	18	11,082	0.16%
2018/04/27	8	58.49	24	59.11	62.00	-16	10,952	-0.15%
2018/04/26	4	59.85	7	60.46	59.70	-3	10,891	-0.03%
2018/04/25	23	61.25	13	61.72	60.00	10	10,922	0.09%
2018/04/24	4	65.25	2	68.05	65.10	2	10,906	0.02%
2018/04/23	3	66.33	6	66.75	67.00	-3	10,954	-0.03%
2018/04/20	1	67.40	0	0.00	67.10	1	11,109	0.01%
2018/04/19	2	67.00	4	68.08	68.80	-2	11,216	-0.02%
2018/04/18	7	65.97	33	65.79	65.20	-26	11,206	-0.23%
2018/04/17	16	67.08	20	66.39	66.40	-4	11,212	-0.04%
2018/04/16	7	66.34	7	66.91	66.80	0	11,251	0.00%
2018/04/13	1	65.30	0	0.00	65.00	1	11,315	0.01%
2018/04/11	5	67.62	9	65.42	65.70	-4	11,398	-0.04%
2018/04/10	11	72.21	5	71.24	70.00	6	11,276	0.05%
2018/04/09	2	69.90	3.8	69.92	70.20	-1.8	11,241	-0.02%
2018/04/03	4	69.90	3	70.10	70.10	1	11,266	0.01%
2018/04/02	1	70.10	0	0.00	70.00	1	11,248	0.01%
2018/03/30	12	70.55	0	0.00	69.70	12	11,285	0.11%
2018/03/29	0	0.00	5	69.00	69.40	-5	11,386	-0.04%
2018/03/28	5	70.30	12	69.22	69.30	-7	11,411	-0.06%
2018/03/27	2	71.05	3	71.40	70.90	-1	11,389	-0.01%
2018/03/26	6	69.92	7.1	70.55	69.50	-1.1	11,401	-0.01%
2018/03/23	1	69.70	0	0.00	71.00	1	11,432	0.01%
2018/03/22	2	72.30	15	73.17	72.00	-13	11,569	-0.11%
2018/03/21	21	75.35	13	75.73	73.50	8	11,517	0.07%
2018/03/20	27	74.56	18	74.55	74.00	9	11,444	0.08%
2018/03/19	21	73.27	36	73.08	73.80	-15	11,444	-0.13%
2018/03/16	3	71.70	21	72.50	71.70	-18	11,405	-0.16%
2018/03/15	14	72.93	16	72.94	73.00	-2	11,464	-0.02%
2018/03/14	9	72.19	47.6	72.24	72.60	-38.6	11,486	-0.34%
2018/03/13	6	71.15	17	71.45	73.20	-11	11,526	-0.10%
2018/03/12	7	69.27	18	69.66	69.10	-11	11,502	-0.10%
2018/03/09	2	72.10	4	71.93	71.00	-2	11,640	-0.02%
2018/03/08	26	75.83	13	75.71	74.60	13	11,780	0.11%
2018/03/07	46	77.54	45	75.64	73.80	1	11,676	0.01%
2018/03/06	64	78.74	44	78.87	77.50	20	11,716	0.17%
2018/03/05	162	73.77	63	73.75	75.40	99	11,460	0.86%	大買/
2018/03/02	20	68.38	24	68.65	68.60	-4	11,349	-0.04%
2018/03/01	4	66.95	14	66.86	66.70	-10	11,392	-0.09%
2018/02/27	32	67.67	13	67.85	67.90	19	11,572	0.16%
2018/02/26	28	68.05	7	66.37	66.20	21	11,445	0.18%
2018/02/23	9	70.61	12	69.63	68.60	-3	11,346	-0.03%
2018/02/22	20	69.24	8.2	69.76	68.80	11.8	11,322	0.10%
2018/02/21	19	70.26	10	70.86	71.10	9	11,333	0.08%
2018/02/12	3	69.47	4	69.93	66.20	-1	11,211	-0.01%
2018/02/09	22	67.53	19	67.57	68.20	3	11,239	0.03%
2018/02/08	3	73.00	3	70.67	69.10	0	11,150	0.00%
2018/02/07	6	72.60	6	73.98	74.90	0	10,986	0.00%
2018/02/06	6	69.18	40	67.86	68.10	-34	10,953	-0.31%
2018/02/05	9	74.81	13	73.92	74.00	-4	10,852	-0.04%
2018/02/02	10	79.34	6	78.58	78.10	4	10,763	0.04%
2018/02/01	8	81.38	3.3	79.91	77.90	4.7	10,709	0.04%
2018/01/31	30	78.21	35.2	78.61	81.80	-5.2	10,660	-0.05%
2018/01/30	13	80.30	14	80.90	79.80	-1	10,623	-0.01%
2018/01/29	54	81.15	58.4	81.44	82.80	-4.4	10,536	-0.04%
2018/01/26	49	72.10	37.4	73.08	75.90	11.6	9,824	0.12%
2018/01/25	83	71.06	79	71.40	69.00	4	9,269	0.04%
2018/01/24	29	65.58	30	66.45	68.30	-1	8,504	-0.01%
2018/01/23	0	0.00	1	63.60	62.10	-1	8,168	-0.01%
2018/01/22	2	62.90	1.7	63.20	63.50	0.3	8,143	0.00%
2018/01/19	1	61.50	2	63.30	61.70	-1	8,102	-0.01%
2018/01/18	4	63.45	9	64.02	63.50	-5	8,028	-0.06%
2018/01/17	5	62.68	3	63.03	62.70	2	7,988	0.03%
2018/01/16	6	62.33	6	62.63	63.50	0	7,915	0.00%
2018/01/15	4	58.88	11	59.62	60.80	-7	7,863	-0.09%
2018/01/12	2	56.40	4	56.63	57.20	-2	7,865	-0.03%
2018/01/11	5	55.20	0	0.00	54.70	5	7,853	0.06%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	6	60.03	4	58.88	58.30	2	7,737	0.03%
2018/01/05	0	0.00	0	58.50	58.50	0	7,547	0.00%
2018/01/03	5	59.40	5	59.30	60.30	0	7,503	0.00%
2018/01/02	10	56.50	10.6	56.54	57.30	-0.6	7,443	-0.01%