智原 (3035)-華南永昌-南京券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7.2	291.74	5.1	294.13	289.00	2.1	9,974	0.02%
2024/05/02	9	289.28	10.1	291.54	288.50	-1.1	10,181	-0.01%
2024/04/30	7	295.00	7	299.29	294.00	0	10,399	0.00%
2024/04/29	9	298.28	8	302.44	297.50	1	10,499	0.01%
2024/04/26	15	294.03	16.2	296.67	295.50	-1.2	10,648	-0.01%
2024/04/25	4.3	280.84	2	280.27	279.00	2.3	10,729	0.02%
2024/04/24	8.1	297.83	14	297.61	294.50	-5.9	10,820	-0.05%
2024/04/23	6.2	290.29	12	292.54	295.00	-5.8	11,021	-0.05%
2024/04/22	16.2	295.96	6	296.13	290.00	10.2	11,541	0.09%
2024/04/19	11.2	310.02	4.3	304.75	306.00	6.9	11,660	0.06%
2024/04/18	6.1	320.27	7	319.14	322.00	-0.9	12,058	-0.01%
2024/04/17	6	316.58	0	317.20	314.00	6	12,758	0.05%
2024/04/16	21.2	311.23	21	309.76	313.00	0.2	12,920	0.00%
2024/04/15	0.1	314.24	0.7	319.00	312.50	-0.6	13,093	0.00%
2024/04/12	8.2	318.77	5	318.70	323.00	3.2	13,337	0.02%
2024/04/11	8.1	319.96	4	322.13	318.50	4.1	13,637	0.03%
2024/04/10	5.2	329.22	4.1	329.88	329.00	1.1	13,758	0.01%
2024/04/09	13.5	331.71	6	333.42	329.00	7.5	14,098	0.05%
2024/04/08	12	341.67	8	343.94	338.00	4	14,140	0.03%
2024/04/03	4	340.63	13.4	342.28	345.00	-9.4	14,171	-0.07%
2024/04/02	4	347.14	5.1	350.23	347.50	-1	14,312	-0.01%
2024/04/01	14	348.61	9	349.33	349.00	5	14,392	0.03%
2024/03/29	6.1	344.13	8	345.31	344.00	-1.9	14,472	-0.01%
2024/03/28	0.1	336.93	1.1	339.06	334.50	-0.9	14,504	-0.01%
2024/03/27	0.4	342.71	1	341.00	338.00	-0.6	14,643	0.00%
2024/03/26	10.2	343.31	7	344.57	339.50	3.2	14,942	0.02%
2024/03/25	12.3	353.25	9.1	356.23	349.00	3.2	15,108	0.02%
2024/03/22	4	350.63	5	350.70	351.50	-1	15,234	-0.01%
2024/03/21	24	346.25	22	346.00	345.50	2	15,435	0.01%
2024/03/20	5.1	349.15	11	351.27	347.50	-5.9	15,647	-0.04%
2024/03/19	13	350.19	5	353.10	350.00	8	15,930	0.05%
2024/03/18	8.1	353.77	11	357.36	359.00	-2.9	16,292	-0.02%
2024/03/15	24.1	358.07	22	358.73	354.50	2.1	16,844	0.01%
2024/03/14	8.1	359.05	14	359.39	362.00	-5.9	16,946	-0.03%
2024/03/13	5.4	349.22	9.4	355.11	345.00	-4	17,056	-0.02%
2024/03/12	6	364.91	7	366.07	361.50	-1	17,194	-0.01%
2024/03/11	8.4	365.30	6.2	369.40	363.00	2.2	17,407	0.01%
2024/03/08	12.2	367.80	6	369.67	362.50	6.2	17,626	0.04%
2024/03/07	11.7	384.77	26	384.35	375.00	-14.3	17,877	-0.08%
2024/03/06	44.7	388.32	26	388.44	392.00	18.7	18,100	0.10%
2024/03/05	18.1	407.46	22	404.98	401.00	-3.9	18,356	-0.02%
2024/03/04	20	406.73	13	408.00	403.00	7	18,934	0.04%
2024/03/01	15.5	399.72	18	398.86	398.50	-2.6	19,232	-0.01%
2024/02/29	48.2	386.84	40	383.73	387.00	8.2	19,198	0.04%
2024/02/27	8.1	381.06	9	384.06	382.00	-0.9	19,253	0.00%
2024/02/26	21.1	380.13	18	384.14	380.00	3.1	19,419	0.02%
2024/02/23	11.2	387.86	11.1	389.35	386.00	0.1	19,620	0.00%
2024/02/22	59.2	386.47	35	385.70	382.00	24.2	19,604	0.12%
2024/02/21	49.4	384.25	26.6	385.38	380.00	22.8	19,883	0.11%
2024/02/20	34.5	406.32	28.1	410.06	400.00	6.4	19,888	0.03%
2024/02/19	19.2	427.27	12.1	422.87	415.00	7.2	19,708	0.04%
2024/02/16	30.4	448.91	21.1	447.26	441.50	9.3	19,710	0.05%
2024/02/15	44.7	448.72	34	447.60	455.00	10.7	19,626	0.05%
2024/02/05	12.2	420.22	8	423.94	418.00	4.2	19,452	0.02%
2024/02/02	30	427.21	37.3	426.85	421.00	-7.2	19,498	-0.04%
2024/02/01	15.1	417.12	12	416.42	411.00	3.1	19,353	0.02%
2024/01/31	11.5	421.78	10	422.75	416.50	1.5	19,344	0.01%
2024/01/30	15	425.47	11.1	427.21	430.00	3.9	19,350	0.02%
2024/01/29	25	419.10	26	421.87	420.50	-1	19,371	-0.01%
2024/01/26	16.2	427.69	8	428.50	422.00	8.2	19,472	0.04%
2024/01/25	17	436.38	20	436.30	439.50	-3	19,553	-0.02%
2024/01/24	61.1	428.78	70	427.28	429.00	-8.9	19,605	-0.05%
2024/01/23	14.1	439.92	21	443.45	437.00	-6.9	19,739	-0.03%
2024/01/22	15	442.43	35.9	442.15	448.00	-20.9	19,787	-0.11%
2024/01/19	41	436.23	26	435.30	430.00	15	19,771	0.08%
2024/01/18	26.1	422.73	43	422.35	423.50	-16.9	19,624	-0.09%
2024/01/17	54.5	432.50	37.1	434.29	428.00	17.4	19,804	0.09%
2024/01/16	76	427.30	109.2	426.81	429.50	-33.2	19,718	-0.17%	大賣/
2024/01/15	59.7	415.49	22.5	417.51	411.50	37.2	19,409	0.19%
2024/01/12	48.4	423.00	45.2	421.62	421.50	3.2	19,403	0.02%
2024/01/11	100.2	408.31	89.5	407.30	422.50	10.7	19,203	0.06%
2024/01/10	18	380.86	21.1	381.08	387.00	-3.1	18,815	-0.02%
2024/01/09	30.1	379.77	26	379.60	375.50	4.1	19,198	0.02%
2024/01/08	19.1	383.38	28	380.82	377.00	-8.9	19,208	-0.05%
2024/01/05	39.1	382.46	63.5	380.77	384.00	-24.4	19,186	-0.13%
2024/01/04	50.1	370.62	41.1	367.65	372.00	9	19,117	0.05%
2024/01/03	26.1	368.82	46.1	370.40	373.00	-20	19,381	-0.10%
2024/01/02	10	354.85	13	356.54	360.00	-3	19,188	-0.02%
2023/12/29	8	353.94	7.3	354.68	357.00	0.7	19,396	0.00%
2023/12/28	46.3	356.63	28	358.88	354.50	18.3	19,425	0.09%
2023/12/27	16.2	362.70	17	361.24	362.50	-0.9	19,385	0.00%
2023/12/26	18	360.72	22	362.64	361.00	-4	19,483	-0.02%
2023/12/25	3	357.50	5	359.70	357.00	-2	19,539	-0.01%
2023/12/22	41.2	357.59	45	357.79	358.00	-3.8	19,741	-0.02%
2023/12/21	51.8	352.68	48	354.34	350.50	3.8	19,791	0.02%
2023/12/20	49	367.42	47	369.96	365.50	2	19,736	0.01%
2023/12/19	9	371.22	15	370.17	373.50	-6	19,880	-0.03%
2023/12/18	31	369.00	36.1	367.93	367.00	-5.1	20,079	-0.03%
2023/12/15	22.1	367.46	16	368.41	361.00	6.1	20,106	0.03%
2023/12/14	34.3	372.55	30	371.50	369.00	4.3	20,167	0.02%
2023/12/13	86	370.15	68	371.68	368.00	18	20,049	0.09%
2023/12/12	40	379.58	65	379.95	382.50	-25	20,136	-0.12%
2023/12/11	32.5	366.57	19.1	366.82	361.50	13.4	19,961	0.07%
2023/12/08	36.6	364.82	25	365.56	370.00	11.6	20,159	0.06%
2023/12/07	11.1	359.04	15.3	360.65	357.50	-4.2	20,283	-0.02%
2023/12/06	20.1	365.67	16	368.25	361.50	4.1	20,444	0.02%
2023/12/05	38.1	364.63	37	369.18	363.50	1.1	20,557	0.01%
2023/12/04	21.1	383.28	10	381.05	380.00	11.1	20,635	0.05%
2023/12/01	20	386.80	22	386.86	391.00	-2	20,733	-0.01%
2023/11/30	51	383.23	47.4	380.17	385.50	3.6	20,695	0.02%
2023/11/29	23.1	372.33	49.7	367.86	380.00	-26.6	20,458	-0.13%
2023/11/28	20	352.72	23.1	348.07	361.00	-3.1	20,092	-0.02%
2023/11/27	26.6	336.88	22	337.91	331.00	4.6	19,840	0.02%
2023/11/24	13	341.08	16.1	340.60	344.00	-3.1	20,119	-0.02%
2023/11/23	30.9	336.23	24	335.27	336.00	6.9	20,142	0.03%
2023/11/22	12.1	348.03	13	347.85	346.00	-0.9	20,082	0.00%
2023/11/21	29	343.34	23	344.00	342.50	6	20,170	0.03%
2023/11/20	31	353.45	28	352.02	345.00	2.9	20,428	0.01%
2023/11/17	24.1	339.33	66.5	337.49	351.00	-42.4	20,281	-0.21%
2023/11/16	12	319.00	9	318.11	319.50	3	20,030	0.02%
2023/11/15	29	331.58	16	328.66	320.50	13	20,265	0.06%
2023/11/14	18.1	333.70	16.1	334.86	331.00	2	20,648	0.01%
2023/11/13	14.1	333.54	28	333.63	334.00	-13.9	21,080	-0.07%
2023/11/10	17.1	328.17	17.2	327.75	323.50	-0.1	21,400	0.00%
2023/11/09	15	330.87	20.1	332.38	333.50	-5.1	21,561	-0.02%
2023/11/08	42.2	331.47	23.1	332.28	335.50	19.1	21,750	0.09%
2023/11/07	9.2	327.65	9.1	327.61	328.50	0.1	21,883	0.00%
2023/11/06	7	329.36	10.2	330.50	332.00	-3.1	21,808	-0.01%
2023/11/03	15.3	324.08	27.3	324.48	322.00	-12	21,652	-0.06%
2023/11/02	20.1	318.94	32.3	316.38	324.00	-12.2	21,438	-0.06%
2023/11/01	43.4	305.95	26	302.56	302.50	17.4	21,213	0.08%
2023/10/31	31.6	316.35	13.5	323.30	302.00	18.1	21,011	0.09%
2023/10/30	31	318.42	25.6	319.46	326.00	5.4	20,706	0.03%
2023/10/27	23.2	314.06	18	313.56	308.50	5.2	20,545	0.03%
2023/10/26	15	318.14	27	320.22	318.00	-12	20,428	-0.06%
2023/10/25	38.7	330.25	25.1	329.05	325.00	13.6	20,272	0.07%
2023/10/24	27.2	336.16	24.2	338.51	339.50	3	20,005	0.01%
2023/10/23	21.5	333.57	29.9	337.23	338.50	-8.4	19,784	-0.04%
2023/10/20	28.5	333.84	23.1	337.09	334.50	5.4	19,531	0.03%
2023/10/19	27.3	340.11	23.1	342.31	343.00	4.2	19,944	0.02%
2023/10/18	32.3	350.27	31.1	349.70	351.00	1.2	20,269	0.01%
2023/10/17	38	358.17	70.1	360.58	352.50	-32.1	20,249	-0.16%
2023/10/16	24.1	344.13	39.4	345.86	350.00	-15.3	20,262	-0.08%
2023/10/13	78.4	339.59	37.1	338.01	343.00	41.3	20,547	0.20%
2023/10/12	10.1	339.87	21.3	339.69	345.00	-11.1	20,918	-0.05%
2023/10/11	25.4	338.19	27.2	337.76	331.00	-1.8	21,100	-0.01%
2023/10/06	11	319.69	14.3	319.97	323.00	-3.2	21,221	-0.02%
2023/10/05	10	314.90	25.4	316.76	321.00	-15.4	21,269	-0.07%
2023/10/04	7.1	299.88	5.1	302.20	303.00	2	21,347	0.01%
2023/10/03	17	308.47	11.2	305.72	304.00	5.8	21,588	0.03%
2023/10/02	12	315.00	11.2	315.06	312.50	0.8	21,981	0.00%
2023/09/28	18.1	308.80	11	309.54	306.00	7.1	22,153	0.03%
2023/09/27	34	300.44	40.2	302.14	306.00	-6.2	22,691	-0.03%
2023/09/26	23.1	309.29	15	306.73	303.00	8.1	22,997	0.04%
2023/09/25	30	310.12	34	311.31	309.50	-4	23,198	-0.02%
2023/09/22	24.6	300.56	39.4	302.09	304.50	-14.9	23,162	-0.06%
2023/09/21	53.3	299.57	47.2	303.38	298.00	6	23,315	0.03%
2023/09/20	27.2	318.76	13	317.16	315.50	14.2	23,080	0.06%
2023/09/19	57.1	330.44	44	329.56	322.50	13.1	23,122	0.06%
2023/09/18	11	341.09	15.1	342.18	344.50	-4.1	23,117	-0.02%
2023/09/15	59.1	351.65	51	353.19	338.00	8.1	23,086	0.03%
2023/09/14	77.1	355.04	78.2	355.09	356.50	-1.1	22,723	0.00%
2023/09/13	49.1	342.55	73.4	335.16	348.00	-24.3	22,482	-0.11%
2023/09/12	44.3	339.09	35.2	342.31	325.50	9.1	22,316	0.04%
2023/09/11	34.7	353.18	26.4	355.07	346.50	8.3	22,193	0.04%
2023/09/08	62.5	359.52	70	359.56	360.00	-7.5	21,987	-0.03%
2023/09/07	24.1	366.15	22.8	368.41	369.50	1.4	21,976	0.01%
2023/09/06	37.2	364.44	36.4	364.19	367.00	0.8	21,685	0.00%
2023/09/05	27.1	346.72	40.4	349.03	357.00	-13.3	21,301	-0.06%
2023/09/04	37.4	341.38	46.4	341.37	345.00	-9	21,044	-0.04%
2023/09/01	53.3	344.08	36.1	347.83	335.00	17.2	20,849	0.08%
2023/08/31	13.5	344.08	11.3	344.21	345.00	2.3	20,501	0.01%
2023/08/30	53.2	347.19	74	348.13	342.00	-20.8	20,321	-0.10%
2023/08/29	29.2	333.17	22	336.11	335.50	7.2	19,928	0.04%
2023/08/28	45	332.50	45.1	335.56	335.00	-0.1	19,742	0.00%
2023/08/25	37	335.62	49.3	335.25	334.00	-12.3	19,539	-0.06%
2023/08/24	68.3	339.10	57.2	343.14	333.00	11.1	19,248	0.06%
2023/08/23	44.1	338.10	60.2	334.81	340.50	-16.1	19,019	-0.08%
2023/08/22	42.1	344.38	53	346.10	341.00	-10.9	18,776	-0.06%
2023/08/21	91.1	338.50	70.1	339.08	335.50	21	18,741	0.11%
2023/08/18	116.8	343.03	104	346.98	328.00	12.8	18,462	0.07%	大買/大賣/
2023/08/17	138.1	358.30	147.1	358.01	357.00	-9	17,899	-0.05%	大買/大賣/
2023/08/16	66	336.36	102.3	335.35	341.00	-36.3	17,419	-0.21%	大賣/
2023/08/15	38.1	322.47	55.4	326.72	334.00	-17.3	17,012	-0.10%
2023/08/14	29	301.59	74	301.30	304.00	-45	16,725	-0.27%
2023/08/11	40.1	296.01	87.2	294.38	293.50	-47.1	16,465	-0.29%
2023/08/10	17.2	281.74	12	280.13	280.00	5.2	16,235	0.03%
2023/08/09	6	302.25	61.2	301.68	301.00	-55.2	16,253	-0.34%
2023/08/08	5.2	288.86	6	291.17	295.50	-0.9	16,287	-0.01%
2023/08/07	2.1	305.00	6.3	301.17	307.50	-4.2	16,315	-0.03%
2023/08/04	5.1	277.22	30.1	274.02	281.50	-25	16,299	-0.15%
2023/08/02	14.2	294.55	13	297.92	281.00	1.2	16,296	0.01%
2023/08/01	23.1	326.39	3.2	315.18	312.00	19.9	16,305	0.12%
2023/07/31	57.2	323.54	16.1	322.59	326.00	41.1	16,364	0.25%
2023/07/28	18	317.89	38.4	318.82	319.50	-20.4	16,321	-0.12%
2023/07/27	109.1	314.88	14	317.79	331.00	95.1	16,358	0.58%	大買/
2023/07/26	20.1	345.44	14	346.50	340.00	6	16,321	0.04%
2023/07/25	4	378.78	6.6	376.23	377.50	-2.6	16,440	-0.02%
2023/07/24	229.5	386.85	185	382.01	377.50	44.5	16,601	0.27%	大買/大賣/
2023/07/21	191	359.52	219.1	362.57	379.50	-28.1	16,376	-0.17%	大買/大賣/
2023/07/20	143.1	338.38	98	333.68	345.00	45.1	15,962	0.28%	大買/
2023/07/19	130.2	329.54	175.2	332.05	329.00	-45	15,782	-0.29%	大買/大賣/
2023/07/18	128.3	322.30	108.1	317.91	314.00	20.2	15,305	0.13%	大買/大賣/
2023/07/17	127	315.33	76	317.58	319.00	51	14,809	0.34%	大買/
2023/07/14	160	279.10	188.6	281.37	295.00	-28.6	14,264	-0.20%	大買/大賣/
2023/07/13	218.3	273.11	204.9	273.93	268.50	13.4	13,808	0.10%	大買/大賣/
2023/07/12	60	261.01	65	261.01	260.50	-5	13,253	-0.04%
2023/07/11	89	265.64	86	262.72	262.00	3	13,097	0.02%
2023/07/10	65	253.27	61	251.87	253.50	4	12,812	0.03%
2023/07/07	66	244.93	132.1	246.35	244.50	-66.1	12,591	-0.52%	大賣/
2023/07/06	39	256.10	69	256.00	253.50	-30	12,163	-0.25%
2023/07/05	110	255.36	115.1	255.72	255.50	-5.1	11,910	-0.04%	大買/大賣/
2023/07/04	42	238.65	337.7	240.43	250.50	-295.7	11,417	-2.59%	大賣/鉅額交易
2023/07/03	31	226.34	58.2	221.98	228.00	-27.1	11,054	-0.25%
2023/06/30	61	209.89	41	212.77	211.00	20	10,835	0.18%
2023/06/29	131	213.93	49.1	211.15	210.00	81.9	10,851	0.75%	大買/
2023/06/28	20	202.23	23	201.96	201.00	-3	10,717	-0.03%
2023/06/27	41	201.51	35.1	203.34	198.00	5.9	11,051	0.05%
2023/06/26	39.1	201.21	77.8	202.54	202.00	-38.7	11,102	-0.35%
2023/06/21	26.1	193.09	33.5	194.27	199.00	-7.5	11,496	-0.07%
2023/06/20	21	197.33	79.2	198.64	196.00	-58.2	11,548	-0.50%
2023/06/19	58	197.33	72.3	196.16	196.50	-14.3	11,706	-0.12%
2023/06/16	111	192.41	29.3	193.42	193.00	81.7	11,603	0.70%	大買/
2023/06/15	39.2	191.24	39.7	190.92	190.00	-0.6	11,553	0.00%
2023/06/14	55.9	188.84	71	187.15	186.00	-15.1	11,600	-0.13%
2023/06/13	37	185.31	44.2	185.57	187.50	-7.2	11,641	-0.06%
2023/06/12	18	175.06	23	175.89	174.50	-5	11,506	-0.04%
2023/06/09	4	170.75	11	172.95	173.50	-7	11,537	-0.06%
2023/06/08	37.2	168.60	13	168.77	168.50	24.2	11,624	0.21%
2023/06/07	32.1	170.56	36.1	171.50	172.00	-4	11,779	-0.03%
2023/06/06	23.1	171.20	21	170.50	170.50	2.1	12,282	0.02%
2023/06/05	7	173.07	19	173.37	173.00	-12	12,355	-0.10%
2023/06/02	5.1	173.40	10	173.35	172.00	-4.9	12,416	-0.04%
2023/06/01	4.1	171.50	3	172.17	173.00	1.1	12,476	0.01%
2023/05/31	2	172.00	1	171.50	171.50	1	12,750	0.01%
2023/05/30	60	171.28	63	171.94	172.50	-3	12,802	-0.02%
2023/05/29	10	173.95	8	174.32	173.50	2	12,820	0.02%
2023/05/26	124	171.56	125	168.79	168.50	-1	12,907	-0.01%	大買/大賣/
2023/05/25	20	172.75	20.5	173.30	170.50	-0.5	13,281	0.00%
2023/05/24	39.3	167.46	30.3	167.00	167.00	9	13,602	0.07%
2023/05/23	9.1	170.96	7	170.71	171.00	2.1	13,714	0.02%
2023/05/22	43.4	168.75	39	169.03	168.50	4.4	13,833	0.03%
2023/05/19	22.2	170.70	23.1	170.92	172.00	-0.9	13,863	-0.01%
2023/05/18	2	167.50	2	168.50	167.50	0	13,979	0.00%
2023/05/17	2	164.50	4	165.38	166.50	-2	14,073	-0.01%
2023/05/16	41	164.44	36.1	162.86	162.00	4.9	14,134	0.03%
2023/05/15	27	162.83	27	163.59	164.50	0	14,162	0.00%
2023/05/12	22	166.89	21	164.57	167.00	1	14,331	0.01%
2023/05/11	7	168.14	6	166.83	164.50	1	14,585	0.01%
2023/05/10	23	169.48	26	169.42	169.50	-3	15,086	-0.02%
2023/05/09	40	166.80	48	167.17	168.00	-8	15,223	-0.05%
2023/05/08	70	171.22	58	169.14	168.50	12	15,458	0.08%
2023/05/05	6	169.08	6	169.08	170.00	0	16,178	0.00%
2023/05/04	38	168.30	34	166.54	169.00	4	16,439	0.02%
2023/05/03	47	167.44	41	166.51	166.00	6	16,616	0.04%
2023/05/02	44	165.50	54	166.81	170.00	-10	16,586	-0.06%
2023/04/28	31.2	164.25	34	164.10	164.00	-2.8	16,619	-0.02%
2023/04/27	17	160.47	21	160.83	160.00	-4	16,470	-0.02%
2023/04/26	67.2	159.28	46	160.22	158.50	21.2	16,309	0.13%
2023/04/25	44.7	171.80	28	173.82	171.00	16.7	15,999	0.10%
2023/04/24	52	178.23	37	177.22	177.00	15	15,830	0.09%
2023/04/21	17.1	187.26	12	186.67	184.50	5.1	15,754	0.03%
2023/04/20	21	189.90	9	189.33	191.00	12	15,770	0.08%
2023/04/19	11.1	190.18	7	190.14	188.50	4.1	15,884	0.03%
2023/04/18	13.1	194.70	12	192.08	191.50	1.1	15,912	0.01%
2023/04/17	2	192.50	3	193.67	194.50	-1	15,967	-0.01%
2023/04/14	13	194.15	17	193.71	194.50	-4	16,057	-0.02%
2023/04/13	15.2	192.91	5.1	192.52	192.00	10.1	16,143	0.06%
2023/04/12	29	196.14	31	194.82	196.50	-2	16,172	-0.01%
2023/04/11	42.1	197.44	37	197.26	197.50	5.1	16,198	0.03%
2023/04/10	15	200.00	6	200.58	199.50	9	16,385	0.05%
2023/04/07	22	202.16	7	201.29	200.00	15	16,361	0.09%
2023/04/06	8	197.63	13	198.27	201.00	-5	16,255	-0.03%
2023/03/31	55	193.61	20.3	194.36	196.50	34.8	16,126	0.22%
2023/03/30	23	191.80	29.1	191.54	193.00	-6.1	16,015	-0.04%
2023/03/29	60.4	191.76	44	190.10	189.00	16.4	15,899	0.10%
2023/03/28	79.2	199.45	46	196.92	195.50	33.2	15,737	0.21%
2023/03/27	264.1	213.93	26.8	212.65	209.00	237.3	15,297	1.55%	大買/鉅額交易
2023/03/24	69	211.45	88.5	213.68	215.50	-19.5	15,057	-0.13%
2023/03/23	23	200.39	44.3	200.24	198.50	-21.3	14,498	-0.15%
2023/03/22	14.2	199.39	190.7	199.05	200.50	-176.5	14,533	-1.21%	大賣/鉅額交易
2023/03/21	2.2	194.36	4	194.13	192.00	-1.8	14,315	-0.01%
2023/03/20	95.6	194.47	132.3	197.61	191.00	-36.7	14,384	-0.26%	大賣/
2023/03/17	34	193.66	38	193.26	194.50	-4	14,410	-0.03%
2023/03/16	36	187.67	28	188.18	188.00	8	14,186	0.06%
2023/03/15	10	192.10	18	193.22	190.50	-8	14,175	-0.06%
2023/03/14	17	185.62	19	186.03	187.50	-2	14,093	-0.01%
2023/03/13	25	184.60	23	185.85	186.50	2	14,174	0.01%
2023/03/10	34	189.34	31	189.73	187.00	3	14,176	0.02%
2023/03/09	43	197.37	39	198.29	194.00	4	14,405	0.03%
2023/03/08	13.1	187.70	17	188.06	191.00	-3.9	13,983	-0.03%
2023/03/07	15	188.43	6.1	188.73	187.50	8.9	13,967	0.06%
2023/03/06	51.1	190.82	38	190.28	189.50	13.1	13,998	0.09%
2023/03/03	90.1	190.82	45	190.97	188.50	45.1	14,115	0.32%
2023/03/02	30	187.05	18	186.31	186.00	12	14,220	0.08%
2023/03/01	19	184.79	13	185.96	186.00	6	14,266	0.04%
2023/02/24	26	190.00	31	187.06	185.50	-5	14,319	-0.03%
2023/02/23	43	187.78	53.3	187.28	188.50	-10.3	14,153	-0.07%
2023/02/22	116.5	188.08	27.7	183.19	181.00	88.8	14,009	0.63%	大買/
2023/02/21	21.1	195.98	25	197.94	200.50	-3.9	13,748	-0.03%
2023/02/20	24	197.84	20	198.83	195.00	4	13,831	0.03%
2023/02/17	61	196.62	3	196.67	196.50	58	14,067	0.41%
2023/02/16	12	196.92	55	196.86	200.50	-43	14,445	-0.30%
2023/02/15	43	192.14	21	191.71	193.00	22	14,704	0.15%
2023/02/14	7	194.43	7	194.36	192.00	0	14,749	0.00%
2023/02/13	20	191.38	10.2	193.20	193.50	9.8	15,074	0.07%
2023/02/10	18.2	194.81	20	195.37	193.50	-1.8	15,370	-0.01%
2023/02/09	57	199.96	37.1	200.74	198.50	19.9	15,653	0.13%
2023/02/08	40.8	199.58	52.1	200.11	199.00	-11.2	15,573	-0.07%
2023/02/07	19.6	189.32	21	190.33	191.50	-1.4	15,221	-0.01%
2023/02/06	33	192.70	21	194.33	190.00	12	15,323	0.08%
2023/02/03	60	191.97	76.3	192.74	194.50	-16.3	15,369	-0.11%
2023/02/02	22	180.64	26	180.58	184.00	-4	14,907	-0.03%
2023/02/01	30	173.65	43	174.44	175.50	-13	15,396	-0.08%
2023/01/31	8.3	167.53	7	168.14	169.50	1.3	15,627	0.01%
2023/01/30	15	167.83	39	167.72	168.50	-24	16,331	-0.15%
2023/01/17	11	159.55	11	159.73	160.00	0	17,101	0.00%
2023/01/16	15	160.00	14	159.07	159.50	1	17,567	0.01%
2023/01/13	19	159.05	35	157.77	157.50	-16	17,880	-0.09%
2023/01/12	5	160.49	12	160.21	160.00	-7	18,323	-0.04%
2023/01/11	9	158.89	7	158.79	161.00	2	18,752	0.01%
2023/01/10	21	159.28	35.3	159.63	160.00	-14.3	19,182	-0.07%
2023/01/09	61	156.97	42	157.10	158.50	19	19,639	0.10%
2023/01/06	9	149.61	10	149.10	151.00	-1	19,950	0.00%
2023/01/05	12	148.58	4	146.63	147.00	8	20,375	0.04%
2023/01/04	9	146.45	3	148.17	149.00	6	20,876	0.03%
2023/01/03	8	143.07	8	145.50	147.00	0	21,203	0.00%
2022/12/30	8	144.50	6	144.92	142.50	2	21,448	0.01%
2022/12/29	12	144.96	12	144.63	145.50	0	21,795	0.00%
2022/12/28	14.1	147.88	9	146.11	145.00	5.1	22,145	0.02%
2022/12/27	5	154.50	21	154.40	156.50	-16	22,266	-0.07%
2022/12/26	14	155.17	9	155.11	152.00	5	22,770	0.02%
2022/12/23	17	157.12	22	157.02	159.00	-5	23,323	-0.02%
2022/12/22	17	160.06	7	160.00	158.00	10	23,747	0.04%
2022/12/21	7	158.50	13	159.50	157.50	-6	24,226	-0.02%
2022/12/20	56	161.41	23	164.39	156.00	33	24,661	0.13%
2022/12/19	17	163.94	18	164.25	165.00	-1	25,021	0.00%
2022/12/16	19	165.32	8.5	165.50	165.00	10.5	25,528	0.04%
2022/12/15	17	171.35	12	172.33	171.50	5	25,759	0.02%
2022/12/14	25	169.44	36	169.88	173.00	-11	25,800	-0.04%
2022/12/13	3	163.83	3	165.67	164.00	0	25,794	0.00%
2022/12/12	9.1	163.49	6	164.08	164.00	3.1	25,943	0.01%
2022/12/09	20	171.30	21	170.10	168.50	-1	26,462	0.00%
2022/12/08	8.1	169.42	10	169.35	167.00	-1.9	26,667	-0.01%
2022/12/07	9	171.50	17.1	172.90	170.00	-8.1	26,854	-0.03%
2022/12/06	5	176.20	14.4	175.12	175.50	-9.4	26,928	-0.03%
2022/12/05	39	179.00	37.6	179.52	178.00	1.4	27,113	0.01%
2022/12/02	35.4	177.21	30	176.90	176.50	5.4	27,347	0.02%
2022/12/01	68.6	178.38	55.2	177.90	175.50	13.4	27,536	0.05%
2022/11/30	21.1	167.72	25.1	168.10	168.50	-4	27,497	-0.01%
2022/11/29	19	166.84	17	166.09	165.50	2	27,732	0.01%
2022/11/28	8	167.44	7.9	166.73	168.50	0.1	28,144	0.00%
2022/11/25	19	170.53	12	171.38	167.50	7	28,344	0.02%
2022/11/24	29	171.09	47	171.28	172.00	-18	28,350	-0.06%
2022/11/23	12	167.42	14.2	167.02	163.50	-2.2	28,343	-0.01%
2022/11/22	9.4	162.73	16	163.97	166.50	-6.6	28,707	-0.02%
2022/11/21	27	164.89	9	166.06	164.00	18	29,182	0.06%
2022/11/18	31	169.45	26	169.71	166.00	5	29,702	0.02%
2022/11/17	6	168.58	49.1	165.22	170.50	-43.1	29,817	-0.14%
2022/11/16	14.2	165.50	29.1	166.79	167.00	-14.9	30,017	-0.05%
2022/11/15	49	165.55	35	166.04	167.00	14	30,214	0.05%
2022/11/14	26	161.58	33.3	161.68	163.50	-7.3	30,634	-0.02%
2022/11/11	21	159.93	31.4	160.69	156.50	-10.4	31,097	-0.03%
2022/11/10	12	149.71	17	150.18	150.50	-5	30,971	-0.02%
2022/11/09	34.1	150.78	23	152.04	150.50	11.1	31,293	0.04%
2022/11/08	38.1	151.04	40	148.91	147.00	-1.9	31,812	-0.01%
2022/11/07	29.1	149.39	36	150.42	149.00	-6.9	32,171	-0.02%
2022/11/04	10	143.75	3	142.67	142.50	7	31,967	0.02%
2022/11/03	21.2	144.18	18	144.25	144.00	3.2	31,985	0.01%
2022/11/02	35	146.01	36	146.56	145.50	-1	32,066	0.00%
2022/11/01	31	144.29	34	145.01	146.50	-3	32,164	-0.01%
2022/10/31	13	143.04	12	142.92	142.00	1	32,256	0.00%
2022/10/28	79	141.93	87	141.58	139.50	-8	32,356	-0.02%
2022/10/27	30	136.67	25	136.62	138.00	5	31,865	0.02%
2022/10/26	49.1	136.15	83	135.47	133.50	-33.9	31,835	-0.11%
2022/10/25	66	134.42	54	135.02	139.50	12	31,506	0.04%
2022/10/24	33	133.42	35	133.47	134.50	-2	31,060	-0.01%
2022/10/21	22	125.23	16	123.53	122.50	6	31,495	0.02%
2022/10/20	225	123.64	230	124.20	127.00	-5	32,320	-0.02%	大買/大賣/
2022/10/19	15	129.63	28	131.46	125.00	-13	32,200	-0.04%
2022/10/18	21	131.71	30	131.22	130.50	-9	32,249	-0.03%
2022/10/17	46	128.70	27.1	129.84	131.50	18.9	32,783	0.06%
2022/10/14	17	128.09	27	127.78	130.00	-10	33,031	-0.03%
2022/10/13	31	124.31	20	121.80	118.50	11	33,153	0.03%
2022/10/12	52	122.53	61	121.90	122.00	-9	33,056	-0.03%
2022/10/11	132	128.11	31	129.42	127.00	101	33,018	0.31%	大買/鉅額交易
2022/10/07	32	137.92	14	137.14	136.50	18	32,849	0.05%
2022/10/06	57	137.26	156	137.89	140.00	-99	32,872	-0.30%	大賣/
2022/10/05	76	137.85	61	138.20	133.50	15	32,704	0.05%
2022/10/04	46	138.21	45	138.58	137.50	1	32,381	0.00%
2022/10/03	36.1	135.69	37	136.42	135.50	-0.9	32,180	0.00%
2022/09/30	42	128.50	123.6	129.58	134.00	-81.6	32,572	-0.25%	大賣/
2022/09/29	126	128.14	286.3	131.40	127.00	-160.3	32,663	-0.49%	大買/大賣/鉅額交易
2022/09/28	201	132.17	108.4	132.48	127.50	92.6	32,739	0.28%	大買/大賣/
2022/09/27	224.2	134.29	195	135.83	134.50	29.2	32,704	0.09%	大買/大賣/
2022/09/26	65	140.72	246.2	139.07	136.00	-181.2	32,637	-0.56%	大賣/鉅額交易
2022/09/23	134	150.16	326	146.96	145.50	-192	32,650	-0.59%	大買/大賣/鉅額交易
2022/09/22	187	151.07	302	153.12	156.00	-115	32,479	-0.35%	大買/大賣/鉅額交易
2022/09/21	79	151.58	101	153.12	152.50	-22	32,515	-0.07%	大賣/
2022/09/20	191	152.04	186	153.81	152.00	5	32,776	0.02%	大買/大賣/
2022/09/19	33.1	154.38	21.2	153.10	152.50	11.9	32,932	0.04%
2022/09/16	381.3	155.31	267	157.60	153.50	114.3	33,125	0.35%	大買/大賣/鉅額交易
2022/09/15	233.9	166.39	103	165.62	161.00	130.9	33,151	0.39%	大買/大賣/鉅額交易
2022/09/14	32.1	169.83	30	169.45	169.50	2.1	33,183	0.01%
2022/09/13	22	176.05	21.1	176.78	176.00	0.9	33,222	0.00%
2022/09/12	32.6	176.57	24	177.44	173.00	8.6	33,278	0.03%
2022/09/08	27	175.43	84	174.29	175.50	-57	33,482	-0.17%
2022/09/07	43.1	175.33	48	174.43	176.00	-4.9	33,488	-0.01%
2022/09/06	57.4	178.18	56	177.26	175.50	1.4	33,699	0.00%
2022/09/05	66.8	184.57	55	183.75	179.50	11.8	33,603	0.04%
2022/09/02	77	187.03	118.3	187.90	188.00	-41.2	33,488	-0.12%	大賣/
2022/09/01	100.3	183.13	42	181.50	181.00	58.3	33,293	0.18%
2022/08/31	79.3	188.18	57	188.08	187.00	22.3	33,223	0.07%
2022/08/30	139.1	190.36	89	189.76	188.50	50.1	33,343	0.15%	大買/
2022/08/29	179.2	182.23	190	184.97	190.00	-10.9	33,178	-0.03%	大買/大賣/
2022/08/26	254.5	196.70	277	199.09	191.00	-22.5	33,079	-0.07%	大買/大賣/
2022/08/25	65	195.43	178	194.43	195.00	-113	32,887	-0.34%	大賣/鉅額交易
2022/08/24	171.2	187.81	80	187.73	186.00	91.2	32,679	0.28%	大買/
2022/08/23	163.3	186.46	121.1	188.70	190.50	42.2	32,474	0.13%	大買/大賣/
2022/08/22	135	188.69	209	191.83	186.00	-74	32,316	-0.23%	大買/大賣/
2022/08/19	149	193.60	144	194.85	189.50	5	32,358	0.02%	大買/大賣/
2022/08/18	261	177.17	358.1	183.26	189.00	-97.1	31,931	-0.30%	大買/大賣/
2022/08/17	48	176.23	51.1	176.73	175.50	-3.1	31,262	-0.01%
2022/08/16	80	178.56	35.1	176.76	175.50	44.9	31,269	0.14%
2022/08/15	117	175.97	44.5	176.77	178.00	72.5	31,286	0.23%	大買/
2022/08/12	60.2	162.38	64.7	164.31	170.50	-4.5	30,694	-0.01%
2022/08/11	51	155.39	95.1	155.15	155.00	-44.1	30,349	-0.15%
2022/08/10	26	150.12	5	149.90	149.00	21	30,681	0.07%
2022/08/09	72.1	152.61	88	154.12	154.50	-16	30,843	-0.05%
2022/08/08	24.2	156.80	15	156.57	154.50	9.2	31,057	0.03%
2022/08/05	26	156.50	35	156.67	159.50	-9	31,147	-0.03%
2022/08/04	199	146.84	210.1	145.68	149.00	-11.1	31,240	-0.04%	大買/大賣/
2022/08/03	60	149.87	65	151.16	148.50	-5	31,290	-0.02%
2022/08/02	100	148.77	104	150.41	151.50	-4	31,482	-0.01%	大賣/
2022/08/01	38	154.39	30	154.20	153.00	8	31,442	0.03%
2022/07/29	46	158.09	41.2	157.83	156.00	4.8	31,376	0.02%
2022/07/28	102.8	161.65	92	161.80	155.50	10.8	31,475	0.03%	大買/
2022/07/27	328.5	164.46	304	163.29	163.00	24.5	30,798	0.08%	大買/大賣/
2022/07/26	42.5	179.77	37	180.49	177.50	5.5	29,889	0.02%
2022/07/25	45.2	179.12	43	179.99	181.50	2.2	29,826	0.01%
2022/07/22	149	183.48	151	185.14	180.50	-2	29,766	-0.01%	大買/大賣/
2022/07/21	191	172.95	94.5	174.22	179.00	96.5	29,265	0.33%	大買/
2022/07/20	71	162.77	102.9	162.39	163.00	-31.9	28,744	-0.11%	大賣/
2022/07/19	110	156.24	71	155.50	154.00	39	28,522	0.14%	大買/
2022/07/18	46	160.02	84.4	159.14	158.00	-38.4	28,377	-0.14%
2022/07/15	74	152.05	48	153.98	152.50	26	28,062	0.09%
2022/07/14	79	145.42	199	146.85	150.00	-120	28,107	-0.43%	大賣/鉅額交易
2022/07/13	25	152.32	21	154.81	146.50	4	27,985	0.01%
2022/07/12	39	157.45	28	154.66	150.00	11	28,075	0.04%
2022/07/11	19	167.45	13	167.58	162.00	6	28,455	0.02%
2022/07/08	72.2	170.18	66	168.27	165.00	6.2	28,630	0.02%
2022/07/07	52	164.50	54.3	166.58	174.00	-2.3	28,007	-0.01%
2022/07/06	41.2	168.85	37	163.69	160.50	4.2	27,834	0.02%
2022/07/05	155.2	170.39	275	170.26	174.00	-119.8	27,750	-0.43%	大買/大賣/鉅額交易
2022/07/04	45.1	171.09	48	171.11	172.50	-2.9	27,851	-0.01%
2022/07/01	192.6	183.49	77	180.14	172.00	115.6	27,944	0.41%	大買/鉅額交易
2022/06/30	174	186.73	148	189.34	191.00	26	27,826	0.09%	大買/大賣/
2022/06/29	46	189.40	62	190.38	194.50	-16	27,816	-0.06%
2022/06/28	66	188.40	47	188.53	190.00	19	27,790	0.07%
2022/06/27	39	196.62	62	197.31	198.00	-23	28,067	-0.08%
2022/06/24	39	188.33	41	190.34	187.50	-2	28,540	-0.01%
2022/06/23	137	187.74	157.1	189.81	190.00	-20.1	28,676	-0.07%	大買/大賣/
2022/06/22	55	193.20	24	197.27	186.50	31	28,328	0.11%
2022/06/21	19	203.76	38	206.54	207.00	-19	28,133	-0.07%
2022/06/20	99	205.87	76	206.21	201.50	23	28,206	0.08%
2022/06/17	30	209.87	34	209.81	209.00	-4	28,277	-0.01%
2022/06/16	30.5	230.23	17	227.71	214.50	13.5	28,039	0.05%
2022/06/15	41	230.12	68.3	232.22	228.50	-27.3	28,074	-0.10%
2022/06/14	50	221.80	53.2	224.35	225.50	-3.2	28,220	-0.01%
2022/06/13	20	221.30	18	224.06	226.00	2	28,523	0.01%
2022/06/10	15	219.73	16	221.84	225.50	-1	29,039	0.00%
2022/06/09	16.1	223.59	20.1	223.40	224.00	-4	29,291	-0.01%
2022/06/08	51.2	228.16	21	228.21	222.50	30.2	29,488	0.10%
2022/06/07	29.1	225.50	24.1	226.10	228.50	5	30,017	0.02%
2022/06/06	33	226.97	55.7	228.38	231.50	-22.7	30,785	-0.07%
2022/06/02	77.1	231.03	71	229.96	226.00	6.1	31,348	0.02%
2022/06/01	55.6	242.43	76	243.61	238.00	-20.4	31,717	-0.06%
2022/05/31	84.1	237.71	26.1	238.67	240.50	58.1	31,931	0.18%
2022/05/30	67	238.99	81.2	239.32	242.00	-14.2	32,963	-0.04%
2022/05/27	53.1	238.16	58	238.90	231.00	-5	33,710	-0.01%
2022/05/26	57.5	245.13	25	245.72	238.50	32.5	34,303	0.09%
2022/05/25	25	253.42	28	255.04	255.00	-3	34,805	-0.01%
2022/05/24	25	252.68	30	253.80	250.00	-5	35,532	-0.01%
2022/05/23	64	268.18	53	266.67	257.50	11	36,322	0.03%
2022/05/20	45	269.51	38	269.82	269.50	7	36,532	0.02%
2022/05/19	31	264.02	35.5	265.33	269.50	-4.5	36,484	-0.01%
2022/05/18	34	264.97	47.3	266.22	268.00	-13.3	36,532	-0.04%
2022/05/17	33	253.18	31.5	253.89	255.00	1.5	36,520	0.00%
2022/05/16	52	263.35	44.1	261.73	252.50	7.9	37,163	0.02%
2022/05/13	34	260.76	38	261.03	257.00	-4	37,394	-0.01%
2022/05/12	45	255.82	48	256.35	254.50	-3	37,471	-0.01%
2022/05/11	48	250.69	48	253.09	257.50	0	37,788	0.00%
2022/05/10	44	245.84	43	247.55	255.00	1	37,985	0.00%
2022/05/09	31	256.58	28	255.63	246.50	3	38,497	0.01%
2022/05/06	41	274.79	21	274.19	272.00	20	38,829	0.05%
2022/05/05	42	276.87	60	278.59	286.00	-18	38,763	-0.05%
2022/05/04	27	263.61	28	265.88	262.50	-1	38,558	0.00%
2022/05/03	16	264.22	13	265.08	264.50	3	38,787	0.01%
2022/04/29	53	263.30	141	262.59	260.50	-88	38,955	-0.23%	大賣/
2022/04/28	47	253.87	50	258.08	260.00	-3	38,880	-0.01%
2022/04/27	50	238.69	82	239.48	252.50	-32	38,898	-0.08%
2022/04/26	11	249.86	11	246.14	242.50	0	38,817	0.00%
2022/04/25	55	250.71	39	251.72	248.50	16	39,070	0.04%
2022/04/22	26.1	265.25	11	266.05	267.50	15.1	39,245	0.04%
2022/04/21	15	276.00	12	276.67	275.00	3	39,660	0.01%
2022/04/20	49	270.23	50	270.72	276.50	-1	39,824	0.00%
2022/04/19	20	275.17	32	274.23	268.50	-12	39,943	-0.03%
2022/04/18	28	265.34	37	265.66	272.50	-9	40,018	-0.02%
2022/04/15	59.4	264.45	63.2	261.91	265.50	-3.8	40,260	-0.01%
2022/04/14	65.2	285.52	37	281.24	281.50	28.2	40,341	0.07%
2022/04/13	83.2	284.16	174	287.03	289.50	-90.8	40,256	-0.23%	大賣/
2022/04/12	38.1	281.16	38	280.53	281.50	0.1	40,177	0.00%
2022/04/11	138.1	292.19	101.7	291.97	281.00	36.4	39,911	0.09%	大買/大賣/
2022/04/08	125.2	298.49	132	299.37	301.50	-6.9	39,727	-0.02%	大買/大賣/
2022/04/07	140.2	310.98	99	308.52	296.00	41.2	39,457	0.10%	大買/
2022/04/06	53.1	308.54	74	311.28	317.00	-20.9	39,182	-0.05%
2022/04/01	34	303.76	57.1	304.67	312.00	-23.1	39,128	-0.06%
2022/03/31	90	309.34	48	312.70	305.50	42	39,374	0.11%
2022/03/30	52.7	320.61	47.2	322.57	312.50	5.5	39,541	0.01%
2022/03/29	56	317.62	68.2	319.37	322.50	-12.2	39,675	-0.03%
2022/03/28	58	293.06	65	297.06	311.00	-7	40,065	-0.02%
2022/03/25	25	292.52	22.1	293.66	296.00	2.9	40,418	0.01%
2022/03/24	59	283.83	69	286.54	287.50	-10	40,965	-0.02%
2022/03/23	21.1	292.99	22.1	292.29	284.00	-1	42,365	0.00%
2022/03/22	19.1	285.82	23.1	285.42	282.00	-4	42,972	-0.01%
2022/03/21	8	278.31	8	279.44	274.50	0	43,100	0.00%
2022/03/18	24.2	272.59	19	273.13	273.00	5.2	43,130	0.01%
2022/03/17	40	273.43	37.2	273.57	275.00	2.9	42,942	0.01%
2022/03/16	28.1	260.05	26	260.42	255.00	2.1	42,428	0.00%
2022/03/15	52.1	269.74	67	271.60	260.50	-14.9	42,269	-0.04%
2022/03/14	32	290.19	31	290.06	286.00	1	42,126	0.00%
2022/03/11	23.1	280.71	27	283.74	287.00	-3.9	41,766	-0.01%
2022/03/10	73.1	283.78	74	283.84	281.00	-0.9	41,630	0.00%
2022/03/09	99	285.53	83.1	282.48	275.00	16	41,146	0.04%
2022/03/08	79.2	284.94	57	282.25	273.50	22.2	40,380	0.05%
2022/03/07	71	282.68	66.1	285.15	287.50	4.9	39,594	0.01%
2022/03/04	105	299.76	86	296.47	288.00	19	39,069	0.05%	大買/
2022/03/03	123	316.15	115	317.98	312.00	8	38,732	0.02%	大買/大賣/
2022/03/02	219.1	303.26	171	303.32	307.00	48	37,914	0.13%	大買/大賣/
2022/03/01	272	286.99	361	283.20	299.50	-89	37,091	-0.24%	大買/大賣/
2022/02/25	58	266.64	71.1	265.88	272.50	-13.1	36,252	-0.04%
2022/02/24	103	246.13	105.1	246.65	248.00	-2.1	35,583	-0.01%	大買/大賣/
2022/02/23	96	243.47	117.2	244.25	245.00	-21.2	34,753	-0.06%	大賣/
2022/02/22	136.1	237.56	141	237.73	233.50	-4.9	33,923	-0.01%	大買/大賣/
2022/02/21	28.2	234.58	28	236.68	239.00	0.2	33,503	0.00%
2022/02/18	16	233.44	18.3	235.65	238.50	-2.3	33,774	-0.01%
2022/02/17	78	237.56	82	237.63	233.00	-4	33,898	-0.01%
2022/02/16	144.1	244.74	128.1	245.23	243.00	16.1	33,682	0.05%	大買/大賣/
2022/02/15	55	237.55	41	238.38	232.00	14	33,336	0.04%
2022/02/14	49.1	231.50	44	231.41	231.00	5.1	33,092	0.02%
2022/02/11	60	240.18	395.4	238.38	244.00	-335.4	33,159	-1.01%	大賣/鉅額交易
2022/02/10	64	237.97	77.1	240.45	234.00	-13.1	32,875	-0.04%
2022/02/09	155	234.87	239	234.49	236.50	-84	32,706	-0.26%	大買/大賣/
2022/02/08	189	222.43	191	224.96	224.00	-2	32,424	-0.01%	大買/大賣/
2022/02/07	73	200.03	67	201.57	209.50	6	32,386	0.02%
2022/01/26	154.1	201.12	155	204.68	199.50	-0.9	32,810	0.00%	大買/大賣/
2022/01/25	38	209.29	33	210.28	205.50	5	33,233	0.01%
2022/01/24	43	211.13	44.2	210.29	213.50	-1.2	33,695	0.00%
2022/01/21	21	215.31	10	215.25	216.00	11	34,692	0.03%
2022/01/20	65.3	216.79	34	216.00	219.00	31.3	35,430	0.09%
2022/01/19	24.2	209.29	79	212.25	215.00	-54.8	36,018	-0.15%
2022/01/18	112	215.11	81	217.86	209.00	31	36,701	0.08%	大買/
2022/01/17	32	212.06	46	211.71	214.50	-14	37,392	-0.04%
2022/01/14	84	201.63	115	206.70	213.00	-31	37,851	-0.08%	大賣/
2022/01/13	60	194.98	67	198.55	200.50	-7	38,128	-0.02%
2022/01/12	27	200.78	27	199.44	200.50	0	38,678	0.00%
2022/01/11	51	202.75	14	200.75	199.00	37	39,898	0.09%
2022/01/10	94	200.71	88	205.36	207.00	6	40,656	0.01%
2022/01/07	133	203.82	446	213.38	199.00	-313	41,496	-0.75%	大買/大賣/鉅額交易
2022/01/06	349.2	212.13	20	210.68	211.00	329.2	41,693	0.79%	大買/鉅額交易
2022/01/05	131	219.47	128	221.45	218.50	3	42,783	0.01%	大買/大賣/
2022/01/04	59.2	222.83	11	223.64	221.00	48.2	44,346	0.11%
2022/01/03	185.1	231.44	72.1	226.67	226.00	113	44,732	0.25%	大買/鉅額交易
2021/12/30	321	232.78	381	236.30	239.00	-60	44,982	-0.13%	大買/大賣/
2021/12/29	110	238.64	8	237.75	238.00	102	44,942	0.23%	大買/鉅額交易
2021/12/28	16	241.44	22	239.68	245.50	-6	45,334	-0.01%
2021/12/27	217	245.12	155.1	250.78	238.50	61.9	45,452	0.14%	大買/大賣/
2021/12/24	66.1	247.33	27	247.06	249.00	39	45,182	0.09%
2021/12/23	68	246.10	60	248.31	243.00	8	45,107	0.02%
2021/12/22	247	243.44	153	241.82	243.00	94	44,945	0.21%	大買/大賣/
2021/12/21	93	226.11	140.2	227.28	238.50	-47.2	44,416	-0.11%	大賣/
2021/12/20	146	227.45	155.2	226.29	217.00	-9.2	43,896	-0.02%	大買/大賣/
2021/12/17	161	223.02	133.1	223.86	225.50	28	43,928	0.06%	大買/大賣/
2021/12/16	47	210.12	73.2	210.26	217.50	-26.2	42,868	-0.06%
2021/12/15	19	188.89	42.4	193.78	198.00	-23.4	42,239	-0.06%
2021/12/14	22	186.59	6.1	184.38	180.00	15.9	42,330	0.04%
2021/12/13	14	191.93	220	193.90	194.00	-206	43,128	-0.48%	大賣/鉅額交易
2021/12/10	16.1	188.32	24	188.42	187.50	-7.9	43,465	-0.02%
2021/12/09	12.2	193.58	20	193.85	188.50	-7.8	44,281	-0.02%
2021/12/08	14	186.43	55.2	186.75	194.50	-41.2	44,790	-0.09%
2021/12/07	29	176.97	47	178.82	177.00	-18	44,992	-0.04%
2021/12/06	30.1	181.12	6	179.00	178.50	24.1	45,320	0.05%
2021/12/03	42.1	188.44	95	190.61	190.00	-53	45,555	-0.12%
2021/12/02	17	186.47	21	186.48	184.50	-4	45,714	-0.01%
2021/12/01	7	180.86	37	184.97	187.00	-30	45,984	-0.07%
2021/11/30	49.1	187.61	140	187.63	186.00	-90.9	46,512	-0.20%	大賣/
2021/11/29	37.1	179.24	37	179.58	183.00	0.1	47,677	0.00%
2021/11/26	26	176.42	84	180.03	182.00	-58	48,042	-0.12%
2021/11/25	92.1	178.46	17	181.18	176.50	75.1	47,917	0.16%
2021/11/24	72.3	177.85	8.4	179.88	179.00	63.9	47,883	0.13%
2021/11/23	10.2	184.00	7	184.57	184.50	3.2	48,613	0.01%
2021/11/22	10.2	188.05	5	188.20	190.00	5.2	48,686	0.01%
2021/11/19	83	192.48	45.1	188.57	190.50	37.9	48,565	0.08%
2021/11/18	23	198.28	12	197.96	196.00	11	48,409	0.02%
2021/11/17	40	201.91	105	203.41	206.00	-65	48,307	-0.13%	大賣/
2021/11/16	124	199.28	116.2	199.80	193.50	7.8	47,897	0.02%	大買/大賣/
2021/11/15	51.1	196.26	89	197.65	198.50	-37.9	47,378	-0.08%
2021/11/12	165	197.23	128	200.14	189.00	37	47,110	0.08%	大買/大賣/
2021/11/11	109.2	189.54	30	192.25	191.00	79.2	46,520	0.17%	大買/
2021/11/10	47.2	184.12	130	189.19	194.00	-82.9	46,153	-0.18%	大賣/
2021/11/09	87	182.60	84	187.36	181.00	3	45,662	0.01%
2021/11/08	275.2	186.37	26	183.77	181.00	249.2	45,141	0.55%	大買/鉅額交易
2021/11/05	151	185.13	69.5	187.71	197.00	81.5	44,724	0.18%	大買/
2021/11/04	46.1	195.81	52	196.29	190.50	-5.9	44,059	-0.01%
2021/11/03	54.1	201.81	242.3	193.58	193.50	-188.2	43,471	-0.43%	大賣/鉅額交易
2021/11/02	54	210.20	58	206.52	205.50	-4	43,072	-0.01%
2021/11/01	143.5	213.17	133	211.87	210.00	10.5	42,405	0.02%	大買/大賣/
2021/10/29	258.8	206.88	238	211.12	201.00	20.8	41,622	0.05%	大買/大賣/
2021/10/28	58	191.27	83.2	191.30	196.50	-25.2	40,311	-0.06%
2021/10/27	93.2	173.40	399	169.90	179.00	-305.8	39,421	-0.78%	大賣/鉅額交易
2021/10/26	83	173.27	104.6	168.23	163.00	-21.6	38,611	-0.06%	大賣/
2021/10/25	140	170.63	137.1	171.90	176.00	3	37,727	0.01%	大買/大賣/
2021/10/22	69	157.15	73	160.63	166.50	-4	36,525	-0.01%
2021/10/21	176	154.76	108	154.38	151.50	68	35,522	0.19%	大買/大賣/
2021/10/20	151	150.13	129	150.85	153.50	22	34,614	0.06%	大買/大賣/
2021/10/19	212.5	146.91	136.2	150.57	147.50	76.4	33,683	0.23%	大買/大賣/
2021/10/18	258	141.45	156	142.11	141.00	102	32,110	0.32%	大買/大賣/鉅額交易
2021/10/15	105.1	133.55	134	135.30	143.00	-28.9	31,001	-0.09%	大買/大賣/
2021/10/14	86	131.02	84	129.40	130.00	2	29,551	0.01%
2021/10/13	120	135.51	296	133.90	131.50	-176	28,779	-0.61%	大買/大賣/鉅額交易
2021/10/12	376	131.39	339.5	131.08	133.00	36.5	27,418	0.13%	大買/大賣/
2021/10/08	64	122.26	126.1	126.97	130.00	-62.1	25,623	-0.24%	大賣/
2021/10/07	46	113.44	97.6	117.30	118.50	-51.6	25,160	-0.21%
2021/10/06	7	108.79	23	110.59	108.00	-16	25,003	-0.06%
2021/10/05	72	107.93	72	108.78	112.00	0	25,354	0.00%
2021/10/04	78	110.74	71	110.49	109.00	7	25,273	0.03%
2021/10/01	32	110.88	59	108.88	107.50	-27	25,585	-0.11%
2021/09/30	63	114.92	50	115.01	115.00	13	25,583	0.05%
2021/09/29	122.2	115.65	112.3	115.72	115.00	9.9	25,693	0.04%	大買/大賣/
2021/09/28	89.2	118.49	376	117.04	120.50	-286.8	25,254	-1.14%	大賣/鉅額交易
2021/09/27	60	117.59	78.1	118.09	114.50	-18.1	24,602	-0.07%
2021/09/24	229.3	118.86	122	118.60	118.00	107.3	24,250	0.44%	大買/大賣/鉅額交易
2021/09/23	66	112.16	91	113.30	115.50	-25	23,388	-0.11%
2021/09/22	40	108.99	36	107.75	106.00	4	23,034	0.02%
2021/09/17	91	113.45	50.5	113.41	114.00	40.5	22,693	0.18%
2021/09/16	96.1	115.21	92	115.01	112.50	4.1	22,132	0.02%
2021/09/15	172	111.89	38	111.67	111.50	134	21,085	0.64%	大買/鉅額交易
2021/09/14	111.1	109.93	97	112.06	115.00	14	20,608	0.07%	大買/
2021/09/13	130	111.18	183.1	111.92	109.00	-53.1	19,661	-0.27%	大買/大賣/
2021/09/10	149	103.46	206	107.87	110.50	-57	18,802	-0.30%	大買/大賣/
2021/09/09	88	100.45	90.1	99.71	100.50	-2.1	18,216	-0.01%
2021/09/08	40.1	96.14	49	97.08	93.40	-8.9	17,894	-0.05%
2021/09/07	145	100.61	161	100.20	98.30	-16	17,543	-0.09%	大買/大賣/
2021/09/06	71	111.63	29	112.07	109.00	42	17,535	0.24%
2021/09/03	70	110.25	63	111.85	110.00	7	17,809	0.04%
2021/09/02	191.4	111.12	324	112.32	109.00	-132.6	17,265	-0.77%	大買/大賣/鉅額交易
2021/09/01	27	103.91	74.2	107.36	109.00	-47.2	15,914	-0.30%
2021/08/31	77	99.04	52	98.44	99.20	25	15,298	0.16%
2021/08/30	48	104.43	45	104.22	103.00	3	15,046	0.02%
2021/08/27	293.1	105.37	201.1	107.10	103.50	92	15,000	0.61%	大買/大賣/
2021/08/26	27	102.68	64.1	100.24	104.00	-37.1	14,197	-0.26%
2021/08/25	5	95.24	6	95.60	94.80	-1	14,015	-0.01%
2021/08/24	11.1	95.62	7.2	95.63	94.30	3.9	14,283	0.03%
2021/08/23	32.1	95.05	75	96.53	94.40	-42.9	14,264	-0.30%
2021/08/20	30	88.51	489	91.21	90.90	-459	14,185	-3.24%	大賣/鉅額交易
2021/08/19	61	87.44	30	88.51	86.20	31	14,118	0.22%
2021/08/18	80	86.11	100	88.97	89.80	-20	14,353	-0.14%
2021/08/17	26.1	89.95	18	87.73	86.70	8.1	14,560	0.06%
2021/08/16	96	90.51	151	92.24	92.40	-55	14,540	-0.38%	大賣/
2021/08/13	43.1	94.70	12	95.02	92.10	31.1	14,543	0.21%
2021/08/12	5	96.24	34	96.31	95.40	-29	14,571	-0.20%
2021/08/11	215	96.73	298	98.93	97.10	-83	14,663	-0.57%	大買/大賣/
2021/08/10	33	97.86	76	98.26	97.30	-43	14,664	-0.29%
2021/08/09	60	98.23	77	98.89	98.80	-17	14,657	-0.12%
2021/08/06	716.1	100.22	159	98.99	99.30	557.1	14,668	3.80%	大買/大賣/鉅額交易
2021/08/05	121	105.69	198	107.13	106.00	-77	14,479	-0.53%	大買/大賣/
2021/08/04	96	109.80	13	110.88	108.50	83	14,651	0.57%
2021/08/03	3	113.17	14	112.46	114.50	-11	14,710	-0.07%
2021/08/02	7	112.86	7	112.36	112.00	0	14,752	0.00%
2021/07/30	65	112.72	153.2	108.81	112.50	-88.2	14,891	-0.59%	大賣/
2021/07/29	360.2	105.00	204	108.03	108.00	156.2	14,903	1.05%	大買/大賣/鉅額交易
2021/07/28	107.1	105.39	433	105.80	105.00	-325.9	15,093	-2.16%	大買/大賣/鉅額交易
2021/07/27	313	119.50	86	115.93	116.50	227	15,783	1.44%	大買/鉅額交易
2021/07/26	93	119.26	26	117.54	121.50	67	16,255	0.41%
2021/07/23	12	109.96	84	112.60	112.50	-72	17,371	-0.41%
2021/07/22	93.3	115.26	304.3	115.33	118.50	-211	18,178	-1.16%	大賣/鉅額交易
2021/07/21	167	111.08	1	108.50	110.00	166	18,336	0.91%	大買/鉅額交易
2021/07/20	217	114.95	14	115.25	111.50	203	18,661	1.09%	大買/鉅額交易
2021/07/19	22	112.43	26	115.42	118.00	-4	18,678	-0.02%
2021/07/16	2	111.00	22	111.05	109.00	-20	18,767	-0.11%
2021/07/15	59.1	108.49	4	107.88	109.00	55.1	18,898	0.29%
2021/07/14	9	113.72	12	112.42	114.00	-3	18,999	-0.02%
2021/07/13	61.2	114.10	30.5	112.94	111.00	30.7	18,915	0.16%
2021/07/12	91	110.82	107.4	110.77	110.50	-16.4	18,689	-0.09%	大賣/
2021/07/09	70.5	103.83	119.7	104.98	106.50	-49.2	18,206	-0.27%	大賣/
2021/07/08	198.4	94.62	113	95.07	97.10	85.4	18,020	0.47%	大買/大賣/
2021/07/07	14	89.69	93	91.09	91.80	-79	17,495	-0.45%
2021/07/06	105	84.95	16	84.94	83.50	89	17,327	0.51%	大買/
2021/07/05	175	79.91	14	84.20	85.40	161	17,067	0.94%	大買/鉅額交易
2021/07/02	7	77.00	9	76.90	77.70	-2	16,992	-0.01%
2021/07/01	53	76.04	3	74.33	74.00	50	17,167	0.29%
2021/06/30	5	75.50	2	75.50	76.10	3	17,153	0.02%
2021/06/29	58	77.22	9	77.62	75.50	49	17,130	0.29%
2021/06/28	1	76.40	13	75.38	76.30	-12	16,934	-0.07%
2021/06/25	8	77.13	7	76.61	75.60	1	16,899	0.01%
2021/06/24	21	76.78	5	77.48	76.70	16	16,852	0.09%
2021/06/23	8	76.50	27	77.40	76.70	-19	16,816	-0.11%
2021/06/22	5	75.86	2	75.20	74.80	3	16,677	0.02%
2021/06/21	4	76.05	16	75.79	75.20	-12	16,606	-0.07%
2021/06/18	30	77.86	21	76.83	76.30	9	16,489	0.05%
2021/06/17	16	76.84	10	76.89	77.60	6	16,286	0.04%
2021/06/16	12	76.12	4	76.08	75.10	8	16,105	0.05%
2021/06/15	72	77.52	47	77.23	78.10	25	15,932	0.16%
2021/06/11	79	77.74	117	77.41	78.10	-38	15,368	-0.25%	大賣/
2021/06/10	18	71.67	9	71.20	71.00	9	14,589	0.06%
2021/06/09	5	71.02	3	71.83	69.80	2	14,417	0.01%
2021/06/08	11	71.22	2	71.45	71.40	9	14,302	0.06%
2021/06/07	2	69.80	44	71.01	71.10	-42	14,221	-0.30%
2021/06/04	7	70.17	5	70.60	69.10	2	14,091	0.01%
2021/06/03	11	70.56	28	70.14	70.80	-17	13,914	-0.12%
2021/06/02	8	69.36	5	69.12	69.00	3	13,719	0.02%
2021/06/01	19	70.05	39	70.23	69.40	-20	13,598	-0.15%
2021/05/31	10	68.13	11	68.32	68.40	-1	13,283	-0.01%
2021/05/28	4	68.03	9	67.70	67.50	-5	13,129	-0.04%
2021/05/27	25	66.15	27	66.41	65.60	-2	13,009	-0.02%
2021/05/26	58	66.70	11	66.44	66.30	47	12,918	0.36%
2021/05/25	23	64.85	63	66.45	67.50	-40	12,631	-0.32%
2021/05/24	38	61.43	22	61.65	61.40	16	12,312	0.13%
2021/05/21	9	60.44	7	60.47	59.80	2	12,295	0.02%
2021/05/20	4	59.68	5	60.00	58.80	-1	12,298	-0.01%
2021/05/19	25	58.89	15	58.58	58.20	10	12,244	0.08%
2021/05/18	3	57.67	2	58.40	58.50	1	12,109	0.01%
2021/05/17	0	0.00	4	54.06	53.20	-4	12,039	-0.03%
2021/05/14	9	59.36	3	57.20	57.60	6	11,963	0.05%
2021/05/13	12	60.38	31	60.10	59.50	-19	11,838	-0.16%
2021/05/12	15	62.01	17	62.53	59.40	-2	11,728	-0.02%
2021/05/11	12	64.15	18	63.66	63.30	-6	11,444	-0.05%
2021/05/10	12	66.54	11	66.08	66.90	1	11,262	0.01%
2021/05/07	33	69.08	17	69.05	68.00	16	11,214	0.14%
2021/05/06	19	67.61	28.3	67.44	67.00	-9.3	11,047	-0.08%
2021/05/05	74	68.76	43	68.49	66.50	31	10,896	0.28%
2021/05/04	68	70.28	97	69.76	73.80	-29	10,606	-0.27%
2021/05/03	62	70.80	83	70.06	69.80	-21	10,416	-0.20%
2021/04/29	106	72.89	227.2	73.14	74.50	-121.2	10,415	-1.16%	大買/大賣/鉅額交易
2021/04/28	75	65.92	65	65.90	67.80	10	9,319	0.11%
2021/04/27	118	61.69	58	61.42	61.70	60	8,510	0.70%	大買/
2021/04/26	24	61.60	42	62.07	62.60	-18	8,303	-0.22%
2021/04/23	16	58.19	15	58.07	58.80	1	7,967	0.01%
2021/04/22	12	57.97	15	58.10	56.50	-3	8,021	-0.04%
2021/04/21	30	59.65	65	59.57	58.70	-35	7,949	-0.44%
2021/04/20	70	59.58	18	59.92	61.00	52	7,961	0.65%
2021/04/19	70.3	60.15	24	59.50	59.00	46.3	7,977	0.58%
2021/04/16	56	59.04	21	59.17	59.50	35	7,882	0.44%
2021/04/15	11	57.62	16	57.88	59.30	-5	7,719	-0.06%
2021/04/14	71	56.94	60.2	56.80	56.40	10.8	7,561	0.14%
2021/04/13	46	58.22	44	59.09	57.90	2	7,244	0.03%
2021/04/12	42	58.35	48	57.68	56.90	-6	6,962	-0.09%
2021/04/09	26	58.30	53	59.15	57.50	-27	6,837	-0.39%
2021/04/08	28	56.66	24	56.79	57.20	4	6,536	0.06%
2021/04/07	41.2	55.41	34	55.69	57.40	7.2	6,373	0.11%
2021/04/06	3	53.70	10	53.60	53.40	-7	6,225	-0.11%
2021/04/01	5	52.30	3	52.90	53.00	2	6,271	0.03%
2021/03/31	13	52.88	8.1	52.63	52.10	4.9	6,248	0.08%
2021/03/30	0	0.00	5	52.30	52.40	-5	6,224	-0.08%
2021/03/29	2	52.10	3	51.97	51.90	-1	6,285	-0.02%
2021/03/26	2	51.90	2	51.10	52.10	0	6,383	0.00%
2021/03/25	4	50.58	1	50.40	50.40	3	6,379	0.05%
2021/03/24	1	51.00	2	50.70	50.70	-1	6,395	-0.02%
2021/03/23	2	51.45	2	51.10	51.10	0	6,429	0.00%
2021/03/22	1	50.90	1	51.40	51.40	0	6,455	0.00%
2021/03/19	3.1	51.06	1	51.00	51.00	2.1	6,639	0.03%
2021/03/18	2	52.50	13	52.50	51.90	-11	6,650	-0.17%
2021/03/17	1	52.30	3	52.20	51.90	-2	6,711	-0.03%
2021/03/16	0	51.80	3	52.07	51.90	-3	6,770	-0.04%
2021/03/15	9	51.68	3	51.67	51.60	6	6,891	0.09%
2021/03/12	4	51.30	6	51.15	51.00	-2	7,027	-0.03%
2021/03/11	3	50.80	9	50.81	51.00	-6	7,576	-0.08%
2021/03/10	5	49.92	2	49.98	50.10	3	8,052	0.04%
2021/03/09	9	49.07	1	49.20	49.50	8	8,093	0.10%
2021/03/08	4	50.38	2	50.25	49.95	2	8,096	0.02%
2021/03/05	7	50.01	8	50.10	49.95	-1	8,098	-0.01%
2021/03/04	8	50.85	5	51.00	50.90	3	8,126	0.04%
2021/03/03	3	51.33	0	0.00	51.90	3	8,098	0.04%
2021/03/02	12	52.83	5	52.20	52.10	7	8,061	0.09%
2021/02/26	8	53.39	4	53.80	53.00	4	8,057	0.05%
2021/02/25	5	54.04	1	53.40	53.40	4	8,060	0.05%
2021/02/24	23	55.34	23	54.87	53.90	0	8,146	0.00%
2021/02/23	10	55.36	4	55.58	55.40	6	8,135	0.07%
2021/02/22	5	56.18	10.1	56.13	57.30	-5.1	8,151	-0.06%
2021/02/19	5	55.58	6	55.57	55.90	-1	8,006	-0.01%
2021/02/18	1	53.80	8	53.23	54.00	-7	7,934	-0.09%
2021/02/17	4	52.85	34	53.22	53.20	-30	7,932	-0.38%
2021/02/05	10	51.99	6	52.60	51.80	4	7,883	0.05%
2021/02/04	0	53.10	0	0.00	52.20	0	7,859	0.00%
2021/02/03	11	53.33	2	53.10	53.30	9	7,823	0.12%
2021/02/02	21	52.06	0	0.00	52.90	21	7,771	0.27%
2021/02/01	2	51.20	4	51.58	51.40	-2	7,737	-0.03%
2021/01/29	56	54.14	65	52.31	52.20	-9	7,685	-0.12%
2021/01/28	22	53.78	58	53.76	53.40	-36	7,537	-0.48%
2021/01/27	16	52.74	19	52.55	52.50	-3	7,391	-0.04%
2021/01/26	80	51.90	7	51.57	51.10	73	7,215	1.01%
2021/01/25	71	56.65	29	55.54	54.10	42	7,011	0.60%
2021/01/22	16	55.92	33.5	57.57	57.90	-17.5	6,417	-0.27%
2021/01/21	1	53.00	62	53.47	52.70	-61	5,889	-1.04%
2021/01/20	2	51.60	16	51.86	51.00	-14	5,790	-0.24%
2021/01/19	8	53.25	23	52.92	53.00	-15	5,727	-0.26%
2021/01/18	56	52.01	8	52.41	52.40	48	5,755	0.83%
2021/01/15	8	53.23	20	54.33	53.40	-12	5,758	-0.21%
2021/01/14	63	53.06	56	53.62	54.00	7	5,626	0.12%
2021/01/13	37	53.56	84	53.38	54.00	-47	5,539	-0.85%
2021/01/12	17	51.74	11	52.88	52.00	6	5,405	0.11%
2021/01/11	7	50.66	73	51.15	51.60	-66	5,245	-1.26%
2021/01/08	15	48.88	13	49.02	48.75	2	5,169	0.04%
2021/01/07	20	49.80	2	49.83	49.75	18	5,113	0.35%
2021/01/06	23	49.78	11	50.65	49.30	12	5,073	0.24%
2021/01/05	44	51.10	0	0.00	51.50	44	4,950	0.89%
2021/01/04	3	52.00	48.6	51.99	52.20	-45.6	4,891	-0.93%
2020/12/31	62	50.87	2	50.90	50.90	60	4,803	1.25%
2020/12/30	2	51.60	51	51.41	51.50	-49	4,777	-1.03%
2020/12/29	110	52.12	7	52.11	51.90	103	4,740	2.17%	大買/鉅額交易
2020/12/28	8	50.24	12.3	51.13	51.80	-4.3	4,581	-0.09%
2020/12/25	3	50.90	3	50.80	50.70	0	4,467	0.00%
2020/12/24	6	51.05	0	0.00	51.00	6	4,432	0.14%
2020/12/23	3	50.87	1	51.50	51.20	2	4,403	0.05%
2020/12/22	5	50.88	5	50.70	49.65	0	4,331	0.00%
2020/12/21	6	48.98	5	49.32	49.20	1	4,222	0.02%
2020/12/18	4	50.00	4	50.16	49.95	0	4,176	0.00%
2020/12/17	11	49.97	9	49.77	49.80	2	4,147	0.05%
2020/12/16	5	50.58	3	50.57	50.50	2	4,107	0.05%
2020/12/15	7	51.23	4	52.55	50.40	3	4,083	0.07%
2020/12/14	4	49.85	3	50.00	50.50	1	3,880	0.03%
2020/12/11	2	49.40	3	50.60	49.50	-1	3,852	-0.03%
2020/12/10	13	50.92	11	51.03	50.70	2	3,835	0.05%
2020/12/09	4	51.48	7	51.64	51.70	-3	3,743	-0.08%
2020/12/08	9	53.26	17	52.91	52.70	-8	3,599	-0.22%
2020/12/07	32	54.57	41	55.23	55.40	-9	3,438	-0.26%
2020/12/04	87	52.31	96	53.12	53.40	-9	2,870	-0.31%
2020/12/03	4	48.91	6	49.33	48.55	-2	2,374	-0.08%
2020/12/02	8	48.86	2	49.00	48.50	6	2,332	0.26%
2020/12/01	1	47.60	1	47.90	48.00	0	2,300	0.00%
2020/11/30	5	48.25	16	47.98	47.95	-11	2,292	-0.48%
2020/11/27	1	47.35	8	47.36	47.05	-7	2,241	-0.31%
2020/11/26	4	46.50	3	46.63	46.60	1	2,249	0.04%
2020/11/25	6	46.29	3	46.07	46.05	3	2,250	0.13%
2020/11/24	1	47.10	1	47.70	47.00	0	2,210	0.00%
2020/11/23	8	47.09	28	47.39	47.65	-20	2,171	-0.92%
2020/11/20	6	45.93	10	45.85	46.05	-4	2,028	-0.20%
2020/11/19	15	45.90	7	45.23	45.35	8	1,985	0.40%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/17	12	45.61	11	45.12	45.35	1	1,872	0.05%
2020/11/13	0	0.00	12	44.02	44.35	-12	1,879	-0.64%
2020/11/12	1	43.80	1	44.00	43.80	0	1,883	0.00%
2020/11/11	5	43.76	0	0.00	43.70	5	1,877	0.27%
2020/11/10	2	43.73	5	43.89	43.85	-3	1,890	-0.16%
2020/11/09	0	44.50	1	43.35	43.60	-1	1,877	-0.05%
2020/11/06	2	42.68	0	0.00	42.50	2	1,872	0.11%
2020/11/05	1	41.95	2	42.23	42.30	-1	1,880	-0.05%
2020/11/04	2	41.25	1	41.50	41.75	1	1,924	0.05%
2020/11/02	1	41.05	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.80	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	42.00	1	41.55	42.00	0	2,087	0.00%
2020/10/28	0	42.90	0	0.00	42.80	0	2,080	0.00%
2020/10/27	10	43.40	13	43.22	43.40	-3	2,133	-0.14%
2020/10/26	13	43.72	38	44.10	43.35	-25	2,166	-1.15%
2020/10/23	42	43.92	3	43.87	44.10	39	2,143	1.82%
2020/10/22	0	0.00	1	43.00	43.00	-1	2,260	-0.04%
2020/10/21	3	43.10	1	43.85	43.05	2	2,425	0.08%
2020/10/20	7	43.69	22	44.22	43.05	-15	2,688	-0.56%
2020/10/19	20	43.77	3	44.00	44.15	17	2,701	0.63%
2020/10/16	5	42.59	1	42.25	42.25	4	2,745	0.15%
2020/10/14	0	0.00	1	43.35	43.35	-1	2,935	-0.03%
2020/10/13	2	43.38	0	0.00	43.25	2	2,988	0.07%
2020/10/12	1	44.20	1	43.75	43.75	0	3,018	0.00%
2020/10/08	2	44.50	1	44.20	44.20	1	3,078	0.03%
2020/09/21	11	44.95	1	45.70	44.90	10	5,464	0.18%
2020/09/18	1	45.60	0	0.00	45.65	1	5,792	0.02%
2020/09/17	0	0.00	0	45.15	45.40	0	6,221	0.00%
2020/09/16	11	45.10	0	0.00	45.05	11	6,332	0.17%
2020/09/15	0	0.00	1	45.00	45.40	-1	6,368	-0.02%
2020/09/14	1	44.05	0	0.00	44.00	1	6,492	0.02%
2020/09/10	0	0.00	0	43.60	43.35	0	6,535	0.00%
2020/09/07	1	44.00	1	43.55	43.55	0	6,638	0.00%
2020/09/04	1	43.45	0	0.00	43.95	1	6,670	0.02%
2020/09/02	2	45.30	3	45.02	45.10	-1	6,696	-0.01%
2020/08/28	0	0.00	1	43.95	43.95	-1	6,715	-0.01%
2020/08/27	1	44.20	1	44.20	44.20	0	6,759	0.00%
2020/08/26	0	0.00	1	44.40	44.50	-1	6,789	-0.01%
2020/08/25	3	44.35	1	44.40	44.40	2	6,849	0.03%
2020/08/21	2	43.23	1	43.50	43.50	1	6,903	0.01%
2020/08/20	1	45.00	1	42.15	42.40	0	6,915	0.00%
2020/08/19	1	45.00	1	45.20	45.20	0	6,871	0.00%
2020/08/18	1	46.35	2	46.33	46.30	-1	6,847	-0.01%
2020/08/17	0	0.00	3	46.90	47.00	-3	6,914	-0.04%
2020/08/14	0	0.00	3	46.65	47.00	-3	6,979	-0.04%
2020/08/13	0	0.00	1	46.25	46.25	-1	6,979	-0.01%
2020/08/12	1	47.30	1	46.60	46.60	0	6,993	0.00%
2020/08/11	2	47.88	1	47.30	47.30	1	6,969	0.01%
2020/08/10	2	48.62	0	0.00	47.25	2	6,966	0.03%
2020/08/07	0	0.00	1	48.45	48.45	-1	6,937	-0.01%
2020/08/06	8	48.43	0	0.00	47.70	8	6,923	0.12%
2020/08/05	2	48.23	8	48.56	48.60	-6	6,887	-0.09%
2020/08/04	0	0.00	1	47.75	47.80	-1	6,835	-0.01%
2020/08/03	0	47.15	6	47.19	47.10	-6	6,806	-0.09%
2020/07/31	6	46.98	4	46.88	47.05	2	6,820	0.03%
2020/07/30	4	47.30	2	47.70	47.80	2	6,752	0.03%
2020/07/29	4	46.63	6	46.37	46.95	-2	6,725	-0.03%
2020/07/28	18	47.71	18	47.58	46.20	0	6,658	0.00%
2020/07/27	7	50.03	28	51.29	49.15	-21	6,524	-0.32%
2020/07/24	37	53.47	43	53.23	52.10	-6	6,354	-0.09%
2020/07/23	8	52.91	17	52.56	52.90	-9	6,085	-0.15%
2020/07/22	10	52.08	12	51.95	52.50	-2	6,034	-0.03%
2020/07/21	49	52.17	3	52.40	53.00	46	6,100	0.75%
2020/07/20	8	50.38	1	50.20	50.80	7	6,105	0.11%
2020/07/17	10	48.80	10	49.70	48.95	0	6,066	0.00%
2020/07/16	2	50.20	1	50.10	50.10	1	6,051	0.02%
2020/07/15	2	50.85	3	50.30	50.10	-1	6,025	-0.02%
2020/07/14	2	50.95	1	50.80	51.00	1	6,004	0.02%
2020/07/13	2	50.70	3	51.17	51.60	-1	5,971	-0.02%
2020/07/10	6	51.10	9	50.94	50.80	-3	5,933	-0.05%
2020/07/09	17	53.48	13	53.23	52.60	4	5,837	0.07%
2020/07/08	13	52.95	46.8	54.08	54.00	-33.8	5,663	-0.60%
2020/07/07	39	51.86	9	51.93	51.50	30	5,429	0.55%
2020/07/06	30	53.86	18	54.34	54.00	12	5,261	0.23%
2020/07/03	41.2	53.66	26	53.47	52.80	15.2	5,033	0.30%
2020/07/02	24	49.04	18.2	50.12	51.30	5.8	4,544	0.13%
2020/07/01	3	47.13	18	46.92	47.75	-15	4,233	-0.35%
2020/06/30	43	47.59	64	47.99	46.40	-21	4,065	-0.52%
2020/06/29	64	46.13	54	46.38	46.50	10	3,795	0.26%
2020/06/24	29	44.81	22	45.18	44.80	7	3,484	0.20%
2020/06/23	12	43.05	10	43.53	43.35	2	3,083	0.06%
2020/06/22	1	43.15	2	41.40	42.70	-1	2,987	-0.03%
2020/06/19	2	41.00	0	0.00	41.00	2	2,984	0.07%
2020/06/17	1	41.70	1	41.60	41.70	0	2,797	0.00%
2020/06/15	0.1	41.40	0	0.00	41.45	0.1	2,862	0.00%
2020/06/12	0	0.00	5	41.08	41.65	-5	2,889	-0.17%
2020/06/11	2	44.10	9	43.27	42.80	-7	2,908	-0.24%
2020/06/10	0	0.00	1	44.55	44.20	-1	2,951	-0.03%
2020/06/08	2	45.10	0	0.00	44.90	2	3,017	0.07%
2020/06/05	7	44.96	0	0.00	44.90	7	2,992	0.23%
2020/06/04	12	45.16	0	0.00	45.00	12	3,007	0.40%
2020/06/03	8	45.06	1	44.25	45.05	7	3,010	0.23%
2020/06/02	2	45.15	3	44.97	44.40	-1	2,974	-0.03%
2020/06/01	1	45.20	0	0.00	45.10	1	2,948	0.03%
2020/05/28	2	44.30	6	43.78	43.35	-4	2,887	-0.14%
2020/05/27	1	43.55	0	0.00	43.85	1	2,902	0.03%
2020/05/26	5	44.00	8	43.54	43.20	-3	2,910	-0.10%
2020/05/25	1	43.75	1	43.30	43.70	0	2,915	0.00%
2020/05/22	11	44.94	15	44.08	43.60	-4	2,934	-0.14%
2020/05/21	8	43.86	1	43.75	43.95	7	2,875	0.24%
2020/05/20	0	0.00	2	42.60	42.30	-2	2,828	-0.07%
2020/05/18	0	0.00	1	40.50	40.50	-1	2,819	-0.04%
2020/05/15	1	41.35	0	0.00	41.35	1	2,838	0.04%
2020/05/14	1	42.10	1	42.90	42.10	0	2,851	0.00%
2020/05/13	2	43.70	0	0.00	43.70	2	2,869	0.07%
2020/05/12	1	42.30	2	42.85	42.40	-1	2,915	-0.03%
2020/05/11	0	0.00	0.2	43.35	43.35	-0.2	2,927	-0.01%
2020/05/07	1	43.85	1	43.85	43.55	0	2,940	0.00%
2020/05/06	0	0.00	2	42.60	42.60	-2	2,932	-0.07%
2020/05/05	0	0.00	0	42.70	42.80	0	2,964	0.00%
2020/04/30	3	43.48	0	0.00	43.35	3	3,014	0.10%
2020/04/28	5	42.75	0	0.00	42.95	5	3,127	0.16%
2020/04/27	26	43.10	3	42.78	42.80	23	3,171	0.73%
2020/04/24	3	42.67	68	42.55	42.55	-65	3,160	-2.06%
2020/04/23	23	44.91	22	45.20	45.30	1	3,036	0.03%
2020/04/22	8	41.42	10	41.56	42.65	-2	2,927	-0.07%
2020/04/21	0	0.00	3	42.43	41.80	-3	2,950	-0.10%
2020/04/20	1	41.80	1	42.55	43.00	0	3,053	0.00%
2020/04/17	4	41.98	1	42.80	42.05	3	3,103	0.10%
2020/04/16	3	41.33	2	41.80	41.60	1	3,147	0.03%
2020/04/14	0	0.00	0	40.90	41.00	0	3,368	0.00%
2020/04/13	4	40.00	3	39.80	39.80	1	3,432	0.03%
2020/04/10	5	39.88	4	40.05	40.05	1	3,518	0.03%
2020/04/09	2	40.70	0	0.00	40.35	2	3,753	0.05%
2020/04/07	3	38.90	0	0.00	38.80	3	3,875	0.08%
2020/04/06	0	0.00	1	36.80	37.45	-1	3,842	-0.03%
2020/04/01	1	36.30	7	36.61	36.65	-6	3,824	-0.16%
2020/03/31	0	0.00	3	36.47	36.30	-3	3,870	-0.08%
2020/03/30	2	35.85	0	0.00	36.70	2	3,875	0.05%
2020/03/27	2	37.70	0	0.00	36.20	2	3,858	0.05%
2020/03/26	1	36.30	1	36.40	36.50	0	3,829	0.00%
2020/03/25	0	36.40	0	0.00	36.40	0	3,837	0.00%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	30	31.19	1	31.40	32.05	29	3,796	0.76%
2020/03/19	1	29.15	1	31.05	29.15	0	3,801	0.00%
2020/03/18	0	0.00	0	32.55	32.35	0	3,768	0.00%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	0	38.50	1	41.00	38.35	-1	3,623	-0.03%
2020/03/09	0	0.00	10	43.45	42.80	-10	3,570	-0.28%
2020/03/02	11	45.70	0	0.00	45.00	11	3,613	0.30%
2020/02/27	5	45.65	1	44.80	44.05	4	3,588	0.11%
2020/02/26	1	45.70	0	0.00	45.60	1	3,576	0.03%
2020/02/25	3	45.82	0	0.00	46.10	3	3,569	0.08%
2020/02/24	0	47.10	0	0.00	46.80	0	3,538	0.00%
2020/02/19	1	48.90	1.1	48.60	48.60	-0.1	3,494	0.00%
2020/02/17	0	48.55	5	48.75	48.45	-5	3,503	-0.14%
2020/02/14	0	49.70	0	0.00	49.50	0	3,488	0.00%
2020/02/13	8	50.14	0	0.00	50.00	8	3,453	0.23%
2020/02/12	0	0.00	1	48.50	49.25	-1	3,412	-0.03%
2020/02/11	1	47.70	2	47.80	48.05	-1	3,445	-0.03%
2020/02/10	1	46.70	1	45.70	46.65	0	3,439	0.00%
2020/02/07	1	47.40	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	48.40	0	0.00	48.30	0	3,450	0.00%
2020/02/05	1	47.20	0	0.00	47.00	1	3,439	0.03%
2020/02/04	0	0.00	1	47.55	48.00	-1	3,428	-0.03%
2020/01/31	1	52.10	20	51.80	49.45	-19	3,488	-0.54%
2020/01/30	5	52.60	10	52.59	52.10	-5	3,523	-0.14%
2020/01/20	1	58.70	0	0.00	57.80	1	3,613	0.03%
2020/01/17	3	59.50	0	0.00	58.80	3	3,640	0.08%
2020/01/16	24	59.69	1	59.70	59.10	23	3,717	0.62%
2020/01/15	2	59.20	0	0.00	58.90	2	3,685	0.05%
2020/01/14	2	59.95	2	60.05	59.40	0	3,670	0.00%
2020/01/13	1	58.40	1	58.80	59.50	0	3,550	0.00%
2020/01/10	3	58.43	2	58.80	58.60	1	3,536	0.03%
2020/01/09	3	57.50	3	58.00	58.30	0	3,463	0.00%
2020/01/08	5	56.90	5	55.70	55.70	0	3,326	0.00%
2020/01/07	81	56.75	7	56.59	56.10	74	3,239	2.28%
2020/01/06	2	57.40	6	58.17	56.60	-4	3,189	-0.13%
2020/01/03	24	60.40	28	60.27	59.00	-4	3,236	-0.12%
2020/01/02	3	59.20	9	59.29	59.20	-6	3,036	-0.20%
2019/12/31	1	56.20	0	0.00	56.30	1	2,891	0.03%
2019/12/27	0	0.00	1	56.70	56.50	-1	3,048	-0.03%
2019/12/26	3	57.37	0	0.00	56.70	3	3,070	0.10%
2019/12/20	11	56.52	0	0.00	56.50	11	3,169	0.35%
2019/12/19	1	56.70	5	57.00	56.70	-4	3,245	-0.12%
2019/12/18	0	55.90	0	0.00	56.20	0	3,316	0.00%
2019/12/16	2	54.90	10	55.95	56.20	-8	4,080	-0.20%
2019/12/13	4	54.80	0	0.00	55.10	4	4,112	0.10%
2019/12/12	10	56.20	2	55.80	55.80	8	4,110	0.19%
2019/12/11	0	0.00	1	55.20	55.00	-1	4,047	-0.02%
2019/12/09	0	54.30	3	54.53	54.30	-3	4,101	-0.07%
2019/12/05	1	54.20	2	54.20	54.20	-1	4,223	-0.02%
2019/12/04	1	52.70	2	52.75	52.70	-1	4,295	-0.02%
2019/12/03	6	53.15	0	0.00	53.20	6	4,334	0.14%
2019/12/02	3	53.83	10	54.47	53.60	-7	4,322	-0.16%
2019/11/29	5	56.86	7	56.09	55.50	-2	4,310	-0.05%
2019/11/28	0	0.00	0.6	56.00	56.00	-0.6	4,278	-0.01%
2019/11/26	0	0.00	3	56.27	56.50	-3	4,448	-0.07%
2019/11/25	3	55.67	1	56.20	55.70	2	4,482	0.04%
2019/11/21	0	0.00	1	54.70	55.10	-1	4,518	-0.02%
2019/11/19	0	0.00	2	55.50	55.10	-2	4,634	-0.04%
2019/11/18	1	55.10	3	55.10	55.20	-2	4,737	-0.04%
2019/11/15	3	55.50	0	0.00	55.10	3	4,998	0.06%
2019/11/13	4	55.55	3	55.40	55.40	1	5,266	0.02%
2019/11/11	0	0.00	1	54.30	54.10	-1	5,362	-0.02%
2019/11/08	6	55.72	1.1	55.63	55.90	4.9	5,378	0.09%
2019/11/07	0	0.00	1	57.20	57.40	-1	5,381	-0.02%
2019/11/06	1	58.20	0	0.00	58.20	1	5,429	0.02%
2019/11/05	4	58.90	4	58.68	58.70	0	5,471	0.00%
2019/11/01	3	57.30	40	57.30	57.40	-37	5,587	-0.66%
2019/10/31	44	58.85	32	58.37	58.00	12	5,631	0.21%
2019/10/30	11	59.67	16	60.42	59.50	-5	5,631	-0.09%
2019/10/29	11	59.34	18	60.05	60.00	-7	5,586	-0.13%
2019/10/28	24	60.13	32.4	60.46	60.60	-8.4	5,596	-0.15%
2019/10/25	37	58.64	2	58.50	58.50	35	5,523	0.63%
2019/10/24	6	58.70	4	58.93	59.00	2	5,619	0.04%
2019/10/22	0	0.00	3	56.90	56.70	-3	6,112	-0.05%
2019/10/21	1	56.50	0	0.00	56.70	1	6,112	0.02%
2019/10/18	2	56.40	0	0.00	55.60	2	6,120	0.03%
2019/10/15	0	0.00	1	56.00	55.70	-1	6,166	-0.02%
2019/10/14	5	56.00	7	56.01	55.80	-2	6,180	-0.03%
2019/10/09	19	55.24	28	56.44	55.20	-9	6,182	-0.15%
2019/10/08	10	58.53	1	59.50	58.10	9	6,080	0.15%
2019/10/07	1	59.10	6	59.32	58.70	-5	6,174	-0.08%
2019/10/04	44	58.62	35	59.35	58.20	9	6,210	0.14%
2019/10/03	1	57.20	5	57.46	57.50	-4	6,118	-0.07%
2019/10/02	0	0.00	2	58.00	58.50	-2	6,113	-0.03%
2019/10/01	4	58.20	3	58.23	58.30	1	6,158	0.02%
2019/09/27	2	58.05	1	58.20	57.80	1	6,240	0.02%
2019/09/26	1	59.60	5	58.80	59.40	-4	6,322	-0.06%
2019/09/25	8	59.55	0	0.00	59.60	8	6,379	0.13%
2019/09/24	15	60.15	12	59.78	59.20	3	6,395	0.05%
2019/09/23	1	60.50	5	61.28	61.30	-4	6,301	-0.06%
2019/09/20	44	63.34	41	62.27	60.80	3	6,224	0.05%
2019/09/19	13	60.42	21	60.29	61.60	-8	5,795	-0.14%
2019/09/18	4	58.40	3	58.43	57.50	1	5,619	0.02%
2019/09/17	2	57.80	1	58.20	58.20	1	5,619	0.02%
2019/09/16	1	57.20	2	57.50	57.60	-1	5,640	-0.02%
2019/09/12	3	58.87	3	58.43	58.20	0	5,644	0.00%
2019/09/11	2	58.90	5	58.74	58.70	-3	5,630	-0.05%
2019/09/10	0	0.00	5	58.38	58.00	-5	5,584	-0.09%
2019/09/09	4	58.98	3	59.10	58.00	1	5,544	0.02%
2019/09/06	4	58.85	2	58.80	59.00	2	5,454	0.04%
2019/09/05	4	57.88	11	57.67	58.00	-7	5,382	-0.13%
2019/09/04	0	0.00	1	57.00	57.10	-1	5,354	-0.02%
2019/09/03	4	57.35	0	0.00	56.50	4	5,439	0.07%
2019/09/02	6	56.97	0	0.00	57.40	6	5,441	0.11%
2019/08/30	4	57.48	7	57.94	56.80	-3	5,419	-0.06%
2019/08/29	11	57.21	9	57.24	57.00	2	5,340	0.04%
2019/08/28	2	55.95	5	55.40	55.50	-3	5,235	-0.06%
2019/08/27	3	54.63	2	54.70	54.30	1	5,189	0.02%
2019/08/26	3	54.27	1	55.10	53.90	2	5,174	0.04%
2019/08/23	2	57.30	3	57.03	56.90	-1	5,128	-0.02%
2019/08/22	3	56.70	0	0.00	56.40	3	5,109	0.06%
2019/08/21	6	57.23	3	56.70	57.20	3	5,041	0.06%
2019/08/20	15	58.56	8	59.05	58.10	7	4,947	0.14%
2019/08/19	7	55.17	3	55.97	56.10	4	4,697	0.09%
2019/08/16	6	54.72	10	55.38	54.10	-4	4,616	-0.09%
2019/08/15	2	52.15	1	53.50	52.80	1	4,413	0.02%
2019/08/14	4	52.95	1	52.70	52.40	3	4,405	0.07%
2019/08/12	6	55.75	5	56.06	55.30	1	4,337	0.02%
2019/08/08	0	0.00	1	55.90	55.70	-1	4,286	-0.02%
2019/08/07	11	55.55	0	0.00	54.00	11	4,232	0.26%
2019/08/06	1	54.50	0	0.00	55.00	1	4,193	0.02%
2019/08/05	9	56.87	12	57.25	56.60	-3	4,101	-0.07%
2019/08/02	0	0.00	10	59.92	59.00	-10	4,055	-0.25%
2019/08/01	7	61.56	8	61.73	61.30	-1	4,025	-0.02%
2019/07/31	16	62.23	10	62.51	62.90	6	3,997	0.15%
2019/07/30	5	61.78	13	60.97	60.40	-8	3,974	-0.20%
2019/07/29	3	62.30	3	62.77	63.40	0	3,861	0.00%
2019/07/26	10	62.85	80	62.38	63.50	-70	3,813	-1.84%
2019/07/25	30	61.93	22	62.07	61.50	8	3,734	0.21%
2019/07/24	76	57.56	7.1	58.96	60.70	68.9	3,387	2.03%
2019/07/23	4	55.20	4.2	55.22	55.20	-0.2	3,258	0.00%
2019/07/22	10	55.71	15	55.31	56.10	-5	3,287	-0.15%
2019/07/19	3	54.30	2	54.90	54.00	1	3,404	0.03%
2019/07/18	6	55.82	7	54.59	53.20	-1	3,432	-0.03%
2019/07/17	2	55.20	1	56.00	56.00	1	3,407	0.03%
2019/07/16	1	56.00	5	55.46	55.40	-4	3,466	-0.12%
2019/07/15	0	55.90	0	0.00	55.90	0	3,586	0.00%
2019/07/12	0	0.00	5	56.80	56.40	-5	3,660	-0.14%
2019/07/11	22	57.16	27	56.83	56.80	-5	3,642	-0.14%
2019/07/10	8	54.85	1	53.60	55.30	7	3,519	0.20%
2019/07/09	1	54.00	1	53.50	54.00	0	3,451	0.00%
2019/07/08	6	52.65	3	52.77	52.20	3	3,411	0.09%
2019/07/05	0	0.00	2	54.10	54.50	-2	3,418	-0.06%
2019/07/04	15	53.47	18	53.89	53.70	-3	3,400	-0.09%
2019/07/03	16	52.79	8	52.99	51.10	8	3,368	0.24%
2019/07/02	1	51.40	17	51.39	52.00	-16	3,268	-0.49%
2019/07/01	3	50.50	4	50.65	50.70	-1	3,203	-0.03%
2019/06/28	5	48.15	0	0.00	48.30	5	3,202	0.16%
2019/06/27	1	48.50	0	0.00	48.60	1	3,217	0.03%
2019/06/26	10	48.21	10	48.22	48.45	0	3,205	0.00%
2019/06/25	13	50.82	13	49.79	48.35	0	3,182	0.00%
2019/06/24	0	0.00	5	48.80	49.75	-5	3,017	-0.17%
2019/06/21	1	49.00	1	47.95	47.35	0	2,962	0.00%
2019/06/20	1	48.20	6	48.35	48.40	-5	2,927	-0.17%
2019/06/18	0	0.00	0	46.25	46.50	0	2,944	0.00%
2019/06/17	1	47.35	0	0.00	46.80	1	2,986	0.03%
2019/06/14	1	47.10	1	46.85	46.85	0	3,038	0.00%
2019/06/13	0	0.00	3	47.47	47.05	-3	3,039	-0.10%
2019/06/12	0	0.00	3	47.95	48.00	-3	3,022	-0.10%
2019/06/11	8	47.82	12	48.09	48.55	-4	3,006	-0.13%
2019/06/10	1	45.50	26	44.79	44.70	-25	2,927	-0.85%
2019/06/06	0	0.00	1	44.00	43.90	-1	2,902	-0.03%
2019/06/05	1	44.00	9	44.31	44.00	-8	2,917	-0.27%
2019/06/04	0	0.00	1	44.75	43.70	-1	2,933	-0.03%
2019/06/03	1	44.40	0	44.45	44.45	1	2,948	0.03%
2019/05/30	0	0.00	0	44.20	44.20	0	2,979	0.00%
2019/05/29	1	43.45	1	43.50	43.50	0	3,005	0.00%
2019/05/24	1	41.80	1	41.90	41.75	0	3,106	0.00%
2019/05/23	35	43.13	0	0.00	42.35	35	3,106	1.13%
2019/05/22	0	0.00	5	43.90	44.15	-5	3,132	-0.16%
2019/05/21	2	42.80	2	43.15	43.15	0	3,483	0.00%
2019/05/17	0	0.00	1	43.90	44.35	-1	3,633	-0.03%
2019/05/16	5	47.00	6	45.95	45.45	-1	3,627	-0.03%
2019/05/15	1	46.30	0	0.00	46.65	1	3,650	0.03%
2019/05/14	0	0.00	1	44.85	45.50	-1	3,673	-0.03%
2019/05/13	0	0.00	4	47.25	45.85	-4	3,687	-0.11%
2019/05/10	3	47.27	0	0.00	46.90	3	3,692	0.08%
2019/05/09	1	47.70	2	47.63	46.65	-1	3,687	-0.03%
2019/05/08	0	0.00	2	48.80	48.60	-2	3,657	-0.05%
2019/05/07	3	50.17	13	50.00	49.60	-10	3,653	-0.27%
2019/05/06	1	50.10	2	49.93	49.95	-1	3,669	-0.03%
2019/05/03	1	51.10	3	50.67	51.40	-2	3,649	-0.05%
2019/05/02	3	51.20	3	51.67	50.70	0	3,654	0.00%
2019/04/30	1	50.70	0	0.00	50.90	1	3,629	0.03%
2019/04/29	0	0.00	3	50.78	49.55	-3	3,696	-0.08%
2019/04/26	6	49.81	0	0.00	50.50	6	3,621	0.17%
2019/04/25	10	50.60	10	50.24	50.60	0	3,583	0.00%
2019/04/24	1	49.15	4	49.15	48.60	-3	3,463	-0.09%
2019/04/23	6.1	48.02	1	47.85	47.85	5.1	3,476	0.15%
2019/04/22	7	49.35	3	49.98	49.05	4	3,485	0.11%
2019/04/19	7	49.20	34	49.24	49.80	-27	3,458	-0.78%
2019/04/18	26	48.27	74	48.27	47.75	-48	3,312	-1.45%
2019/04/17	0.4	47.15	1	47.50	47.15	-0.6	3,229	-0.02%
2019/04/16	5	47.05	0	0.00	47.05	5	3,235	0.15%
2019/04/15	1	47.15	2	46.65	47.15	-1	3,240	-0.03%
2019/04/12	4	45.84	6	46.30	45.80	-2	3,260	-0.06%
2019/04/11	8	47.79	7	47.69	46.65	1	3,285	0.03%
2019/04/10	4	47.11	3	47.10	47.40	1	3,284	0.03%
2019/04/09	27	47.08	47	47.35	46.70	-20	3,271	-0.61%
2019/04/08	0	45.75	5	46.20	45.85	-5	3,231	-0.15%
2019/04/03	0	45.70	0	0.00	45.60	0	3,397	0.00%
2019/04/02	3	46.23	23	45.97	45.80	-20	3,448	-0.58%
2019/04/01	0	44.40	6	45.25	44.45	-6	3,397	-0.18%
2019/03/29	1	44.45	2	44.25	44.55	-1	3,373	-0.03%
2019/03/28	1	44.70	1	44.30	44.20	0	3,423	0.00%
2019/03/27	4	44.10	0	0.00	44.00	4	3,437	0.12%
2019/03/26	3	44.37	1	44.15	44.10	2	3,439	0.06%
2019/03/25	0	44.25	0	0.00	44.10	0	3,434	0.00%
2019/03/22	3	45.80	0	0.00	45.80	3	3,436	0.09%
2019/03/21	1	45.75	1	45.25	45.80	0	3,419	0.00%
2019/03/20	13	46.89	1	47.30	46.25	12	3,405	0.35%
2019/03/19	3	46.22	17	46.25	46.40	-14	3,401	-0.41%
2019/03/18	0	44.90	9	44.85	44.85	-9	3,357	-0.27%
2019/03/14	1	44.90	0	0.00	44.00	1	3,365	0.03%
2019/03/13	1	44.60	4	44.64	44.65	-3	3,399	-0.09%
2019/03/12	0	43.85	0	0.00	43.80	0	3,412	0.00%
2019/03/11	11	44.15	0	0.00	43.75	11	3,458	0.32%
2019/03/08	30	43.63	1	43.45	43.80	29	3,525	0.82%
2019/03/07	0	0.00	161	44.15	43.90	-161	3,573	-4.51%	大賣/鉅額交易
2019/03/06	3	44.32	0	0.00	44.20	3	3,639	0.08%
2019/03/05	0	0.00	3	45.20	44.85	-3	3,708	-0.08%
2019/03/04	2	46.00	0	0.00	44.90	2	3,854	0.05%
2019/02/27	1	46.55	2	45.90	45.95	-1	3,874	-0.03%
2019/02/26	3	49.25	2	48.68	48.00	1	3,834	0.03%
2019/02/25	0	47.70	1	47.70	47.85	-1	3,907	-0.03%
2019/02/22	1	48.55	0	0.00	48.00	1	3,955	0.03%
2019/02/21	8	48.37	6	48.47	48.65	2	4,044	0.05%
2019/02/20	51	50.53	21	50.86	48.30	30	4,041	0.74%
2019/02/19	0	0.00	17	48.02	48.85	-17	3,713	-0.46%
2019/02/18	0	0.00	2	44.53	44.45	-2	3,564	-0.06%
2019/02/15	3	44.02	0	0.00	43.30	3	3,522	0.09%
2019/02/14	1	43.50	0	0.00	43.70	1	3,512	0.03%
2019/02/13	1	43.40	2	43.20	43.00	-1	3,482	-0.03%
2019/02/12	1	43.15	1	43.05	43.35	0	3,456	0.00%
2019/02/11	1	42.70	1	43.15	43.70	0	3,445	0.00%
2019/01/30	1	43.15	1	43.10	43.00	0	3,451	0.00%
2019/01/29	4	43.34	4	43.45	43.35	0	3,481	0.00%
2019/01/28	0	44.35	15	44.60	44.40	-15	3,505	-0.43%
2019/01/25	0	0.00	6	44.30	44.10	-6	3,574	-0.17%
2019/01/24	29	43.83	11	43.66	43.65	18	3,590	0.50%
2019/01/23	4	43.15	3	43.42	43.15	1	3,634	0.03%
2019/01/22	3	43.55	1	44.15	43.35	2	3,669	0.05%
2019/01/21	1	43.90	5	43.85	44.50	-4	3,757	-0.11%
2019/01/18	0	42.25	0	0.00	42.20	0	3,761	0.00%
2019/01/17	0	0.00	4	42.98	42.25	-4	3,816	-0.10%
2019/01/16	2	43.30	3	43.20	43.00	-1	3,925	-0.03%
2019/01/15	5	43.25	0	0.00	43.20	5	3,927	0.13%
2019/01/14	4	42.81	5	42.45	43.30	-1	3,847	-0.03%
2019/01/11	8	42.05	10	42.45	41.75	-2	3,839	-0.05%
2019/01/10	5	41.60	1	41.75	41.60	4	3,810	0.10%
2019/01/09	2	41.60	0	0.00	42.00	2	3,830	0.05%
2019/01/08	0	0.00	3	41.20	41.10	-3	3,839	-0.08%
2019/01/07	2	40.40	0	0.00	40.10	2	3,844	0.05%
2019/01/04	3	39.60	3	39.10	39.10	0	3,894	0.00%
2019/01/03	4	41.06	16	41.17	40.65	-12	3,914	-0.31%
2019/01/02	1	42.65	5	42.78	42.60	-4	3,940	-0.10%
2018/12/28	5	42.08	3	42.60	42.30	2	3,955	0.05%
2018/12/27	2	41.98	0	0.00	41.40	2	4,015	0.05%
2018/12/26	24	44.82	13	43.88	41.00	11	4,045	0.27%
2018/12/25	4	41.96	0	0.00	42.25	4	3,913	0.10%
2018/12/24	1	39.95	0	0.00	41.20	1	3,875	0.03%
2018/12/22	1	38.95	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.20	0	0.00	39.10	1	3,897	0.03%
2018/12/20	2	39.65	1	39.70	40.30	1	3,893	0.03%
2018/12/19	1	40.60	1	40.60	40.15	0	3,897	0.00%
2018/12/18	0	0.00	6	41.05	40.30	-6	3,914	-0.15%
2018/12/17	0	0.00	2	41.28	41.45	-2	4,058	-0.05%
2018/12/14	2	40.65	2	40.25	40.45	0	4,155	0.00%
2018/12/13	8	41.50	8	40.62	40.60	0	4,160	0.00%
2018/12/12	6	41.48	2	41.50	41.50	4	4,166	0.10%
2018/12/11	3	39.47	2	39.60	40.65	1	4,169	0.02%
2018/12/10	2	39.15	5	39.66	38.75	-3	4,183	-0.07%
2018/12/07	1	39.80	6	40.00	39.90	-5	4,211	-0.12%
2018/12/06	0	0.00	2	38.85	39.50	-2	4,326	-0.05%
2018/12/05	1	40.65	5	40.85	40.85	-4	4,361	-0.09%
2018/12/04	6	42.47	6	41.78	41.80	0	4,542	0.00%
2018/12/03	7	42.17	29	42.27	42.00	-22	4,711	-0.47%
2018/11/30	16	40.96	16	40.89	40.90	0	4,696	0.00%
2018/11/29	27	41.37	15	41.21	41.00	12	4,804	0.25%
2018/11/28	14	39.47	7	40.15	40.15	7	5,009	0.14%
2018/11/27	16	38.27	15	38.54	39.10	1	5,358	0.02%
2018/11/26	37	37.29	6	37.43	37.00	31	5,392	0.57%
2018/11/23	2	36.08	3	36.05	36.00	-1	5,385	-0.02%
2018/11/22	16	37.05	11	36.32	36.10	5	5,414	0.09%
2018/11/20	15	36.50	19	36.60	36.25	-4	5,245	-0.08%
2018/11/19	1	35.35	2	36.43	37.25	-1	5,169	-0.02%
2018/11/16	1	34.10	5	34.31	33.90	-4	5,164	-0.08%
2018/11/15	3	32.20	3	32.88	33.25	0	5,152	0.00%
2018/11/14	0	0.00	1	33.10	32.35	-1	5,172	-0.02%
2018/11/13	1	31.80	0	0.00	32.90	1	5,203	0.02%
2018/11/09	4	33.26	4	33.35	33.40	0	5,285	0.00%
2018/11/08	0	0.00	2	33.65	33.20	-2	5,324	-0.04%
2018/11/07	3	32.80	5	33.42	33.40	-2	5,364	-0.04%
2018/11/06	12	33.40	19	32.00	32.00	-7	5,405	-0.13%
2018/11/05	5	33.40	2	33.43	33.70	3	5,394	0.06%
2018/11/02	3	34.00	8	33.84	33.75	-5	5,406	-0.09%
2018/11/01	19	32.71	3	32.75	32.80	16	5,375	0.30%
2018/10/31	61	31.67	9	31.51	32.00	52	5,331	0.98%
2018/10/30	4	29.84	3	29.43	30.40	1	5,274	0.02%
2018/10/29	4	30.20	5	29.71	29.60	-1	5,226	-0.02%
2018/10/26	8	31.14	3	30.92	29.80	5	5,098	0.10%
2018/10/25	26	32.66	21	32.46	32.40	5	5,023	0.10%
2018/10/24	7	36.86	3	37.43	36.00	4	5,014	0.08%
2018/10/23	2	38.85	0	0.00	39.00	2	4,968	0.04%
2018/10/18	1	42.10	0	0.00	42.30	1	4,942	0.02%
2018/10/12	0	0.00	2	38.35	39.60	-2	5,006	-0.04%
2018/10/11	7	39.06	1	38.70	38.70	6	4,972	0.12%
2018/10/09	5	43.94	1	43.25	43.00	4	4,970	0.08%
2018/10/08	8	45.41	6	46.10	45.70	2	4,961	0.04%
2018/10/05	9	47.57	2	49.13	45.00	7	5,005	0.14%
2018/10/04	2	49.75	0	0.00	48.65	2	4,925	0.04%
2018/10/03	2	51.00	0	0.00	50.50	2	4,879	0.04%
2018/10/02	0	0.00	3	54.40	53.20	-3	4,850	-0.06%
2018/10/01	1	54.70	1	55.10	55.00	0	4,825	0.00%
2018/09/28	4	54.65	2	55.55	54.50	2	4,841	0.04%
2018/09/27	8	55.71	7	55.80	55.20	1	4,844	0.02%
2018/09/25	8	57.55	3	58.17	57.90	5	4,866	0.10%
2018/09/21	27	57.66	30	58.49	58.50	-3	4,855	-0.06%
2018/09/20	19	61.31	55	63.33	60.20	-36	4,731	-0.76%
2018/09/18	0	0.00	3	67.07	67.50	-3	4,608	-0.07%
2018/09/17	3	66.07	1	65.00	67.90	2	4,587	0.04%
2018/09/14	1	65.20	2	65.70	65.60	-1	4,546	-0.02%
2018/09/13	2	64.60	1	64.70	64.30	1	4,525	0.02%
2018/09/12	1	65.10	5	65.64	64.70	-4	4,494	-0.09%
2018/09/11	3	69.07	2	68.15	68.40	1	4,384	0.02%
2018/09/10	16	66.34	15	67.49	70.50	1	4,312	0.02%
2018/09/07	10	69.60	9	69.29	69.90	1	4,199	0.02%
2018/09/06	5	68.46	1.3	67.72	67.80	3.7	3,989	0.09%
2018/09/05	3	69.43	3	68.30	68.50	0	3,943	0.00%
2018/09/04	13	70.42	16	70.20	67.50	-3	3,797	-0.08%
2018/09/03	25	72.47	21	72.23	69.50	4	3,528	0.11%
2018/08/31	10	69.23	22	68.28	71.60	-12	3,104	-0.39%
2018/08/29	8	63.59	7	63.63	64.40	1	2,955	0.03%
2018/08/28	1	64.10	1	62.00	62.00	0	2,993	0.00%
2018/08/24	4	64.30	4	64.00	64.00	0	3,033	0.00%
2018/08/23	3	63.93	1	64.00	64.20	2	3,006	0.07%
2018/08/22	1	63.20	8	63.11	63.00	-7	2,979	-0.23%
2018/08/21	3	62.73	4	62.58	63.00	-1	2,969	-0.03%
2018/08/20	1	60.90	1	61.60	63.00	0	2,982	0.00%
2018/08/17	2	61.70	3	62.27	62.00	-1	3,034	-0.03%
2018/08/16	0	0.00	10	61.90	62.50	-10	3,013	-0.33%
2018/08/15	0	0.00	1	61.10	61.00	-1	2,975	-0.03%
2018/08/14	2	58.75	2	59.20	61.00	0	2,934	0.00%
2018/08/13	1	58.60	6	57.50	60.10	-5	2,889	-0.17%
2018/08/10	12	59.05	10	59.50	60.10	2	2,842	0.07%
2018/08/09	3	59.10	1	59.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	3	60.67	61.50	-3	2,780	-0.11%
2018/08/07	1	59.50	0	0.00	58.90	1	2,726	0.04%
2018/08/06	2	59.55	2	59.80	59.50	0	2,733	0.00%
2018/08/03	4	59.30	4	58.93	58.90	0	2,777	0.00%
2018/08/02	5	59.80	0	0.00	59.90	5	2,774	0.18%
2018/08/01	8	60.86	2	60.90	60.70	6	2,802	0.21%
2018/07/31	11	60.44	7	60.19	60.00	4	2,849	0.14%
2018/07/30	4	62.88	16	61.89	61.80	-12	2,872	-0.42%
2018/07/26	5	64.58	5	64.20	64.20	0	2,901	0.00%
2018/07/25	2	66.60	2	65.00	65.00	0	3,045	0.00%
2018/07/23	15	66.57	16	66.48	66.70	-1	3,327	-0.03%
2018/07/20	1	66.40	0	0.00	67.30	1	3,361	0.03%
2018/07/19	6	65.78	9	65.00	65.00	-3	3,421	-0.09%
2018/07/18	2	66.00	15	66.20	66.40	-13	3,464	-0.38%
2018/07/17	20	67.68	25	67.84	66.50	-5	3,454	-0.14%
2018/07/16	33	67.06	8.1	67.21	66.90	25	3,442	0.72%
2018/07/13	22	65.97	15	66.67	67.10	7	3,460	0.20%
2018/07/11	2	64.30	7	62.79	63.40	-5	3,414	-0.15%
2018/07/10	5	62.00	2	62.95	63.40	3	3,429	0.09%
2018/07/09	3	60.87	1	61.10	61.00	2	3,434	0.06%
2018/07/06	0	0.00	2	61.70	61.60	-2	3,455	-0.06%
2018/07/05	6	62.00	0	0.00	62.70	6	3,588	0.17%
2018/07/04	0	0.00	12	62.98	62.90	-12	3,656	-0.33%
2018/07/03	1	60.80	1	60.10	60.10	0	3,597	0.00%
2018/07/02	0	0.00	2	61.25	61.10	-2	3,618	-0.06%
2018/06/29	2	59.70	3	60.00	59.80	-1	3,624	-0.03%
2018/06/28	0	0.00	200	61.05	61.30	-200	3,597	-5.56%	大賣/鉅額交易
2018/06/26	3	61.93	1	62.20	62.20	2	3,638	0.05%
2018/06/25	5	61.00	5	60.70	60.70	0	3,676	0.00%
2018/06/22	1	61.70	1	61.10	61.10	0	3,733	0.00%
2018/06/21	3	61.63	1	62.40	62.40	2	3,779	0.05%
2018/06/20	0	0.00	1	60.20	60.40	-1	3,866	-0.03%
2018/06/19	1	61.20	1	61.20	61.10	0	3,938	0.00%
2018/06/15	10	61.90	15	62.63	62.70	-5	4,054	-0.12%
2018/06/14	8	61.91	9	61.78	61.80	-1	4,076	-0.02%
2018/06/13	1	62.00	11	63.30	62.00	-10	4,232	-0.24%
2018/06/12	14	61.98	3	61.93	61.60	11	4,273	0.26%
2018/06/11	13	62.66	12	62.54	62.50	1	4,307	0.02%
2018/06/08	1	63.70	2	64.20	63.50	-1	4,410	-0.02%
2018/06/07	1	64.60	3	64.73	64.20	-2	4,605	-0.04%
2018/06/06	2	64.45	0	0.00	64.00	2	4,744	0.04%
2018/06/05	3	66.30	16	65.10	64.60	-13	4,821	-0.27%
2018/06/04	16	64.04	14	63.71	63.30	2	4,947	0.04%
2018/06/01	9	65.48	9	64.66	64.30	0	5,148	0.00%
2018/05/31	0	0.00	1	62.60	63.40	-1	5,726	-0.02%
2018/05/30	1	62.20	2	62.80	62.30	-1	6,196	-0.02%
2018/05/28	2	64.25	0	0.00	64.00	2	6,402	0.03%
2018/05/25	1	62.50	11	64.34	66.10	-10	6,506	-0.15%
2018/05/24	3	61.90	2	62.95	63.00	1	6,547	0.02%
2018/05/23	3	61.83	1	63.10	61.20	2	6,644	0.03%
2018/05/22	4	62.60	1	63.00	62.80	3	6,739	0.04%
2018/05/21	12	62.91	2	63.60	63.00	10	6,948	0.14%
2018/05/18	1	63.00	2	63.10	62.50	-1	7,111	-0.01%
2018/05/17	6	64.92	0	0.00	64.50	6	7,297	0.08%
2018/05/16	2	65.35	2	66.00	66.00	0	7,551	0.00%
2018/05/15	9	66.06	1	65.90	65.90	8	7,680	0.10%
2018/05/14	0	0.00	8	66.71	66.50	-8	7,920	-0.10%
2018/05/11	19	67.57	3	66.37	65.50	16	8,085	0.20%
2018/05/10	1	67.00	2	66.40	67.50	-1	8,198	-0.01%
2018/05/09	18	66.26	5	66.30	66.30	13	8,402	0.15%
2018/05/08	9	66.34	7	66.50	67.40	2	8,699	0.02%
2018/05/07	23	68.47	17	68.91	68.10	6	8,877	0.07%
2018/05/04	0	0.00	11	68.08	66.50	-11	9,589	-0.11%
2018/05/03	2	66.90	2	66.45	68.40	0	10,151	0.00%
2018/05/02	1	67.00	3	67.03	66.60	-2	10,875	-0.02%
2018/04/30	7	65.99	3	67.30	67.00	4	11,082	0.04%
2018/04/27	15	58.99	8	58.40	62.00	7	10,952	0.06%
2018/04/26	16	60.00	26	60.18	59.70	-10	10,891	-0.09%
2018/04/25	6	60.22	4	60.65	60.00	2	10,922	0.02%
2018/04/24	4	66.18	1	65.00	65.10	3	10,906	0.03%
2018/04/23	2	66.20	1	66.80	67.00	1	10,954	0.01%
2018/04/20	9	68.04	4	67.30	67.10	5	11,109	0.05%
2018/04/19	4	67.50	10	66.95	68.80	-6	11,216	-0.05%
2018/04/18	1	65.50	8	66.28	65.20	-7	11,206	-0.06%
2018/04/17	10	66.69	1	66.50	66.40	9	11,212	0.08%
2018/04/16	6	66.92	3	66.77	66.80	3	11,251	0.03%
2018/04/13	4	65.13	20	64.94	65.00	-16	11,315	-0.14%
2018/04/12	9	66.38	2	66.60	66.00	7	11,398	0.06%
2018/04/11	20	65.73	10	66.54	65.70	10	11,398	0.09%
2018/04/10	7	70.91	2	72.70	70.00	5	11,276	0.04%
2018/04/03	0	0.00	2	69.40	70.10	-2	11,266	-0.02%
2018/04/02	0	70.00	1	70.10	70.00	-1	11,248	-0.01%
2018/03/31	3	69.53	11	69.49	69.40	-8	11,250	-0.07%
2018/03/30	0	69.70	6	70.00	69.70	-6	11,285	-0.05%
2018/03/29	14	69.44	1	69.40	69.40	13	11,386	0.11%
2018/03/28	11	69.44	11	69.70	69.30	0	11,411	0.00%
2018/03/27	1	71.40	5	70.88	70.90	-4	11,389	-0.04%
2018/03/26	1	71.20	1	70.00	69.50	0	11,401	0.00%
2018/03/23	14	69.47	3	70.00	71.00	11	11,432	0.10%
2018/03/22	4	72.20	0	0.00	72.00	4	11,569	0.03%
2018/03/21	0	73.40	2	74.50	73.50	-2	11,517	-0.02%
2018/03/20	4	74.48	5	74.12	74.00	-1	11,444	-0.01%
2018/03/19	2	72.70	6	73.08	73.80	-4	11,444	-0.03%
2018/03/16	14	72.57	28	71.80	71.70	-14	11,405	-0.12%
2018/03/15	7	72.57	21	72.83	73.00	-14	11,464	-0.12%
2018/03/14	58	72.04	32	72.75	72.60	26	11,486	0.23%
2018/03/13	25	71.45	29	71.90	73.20	-4	11,526	-0.03%
2018/03/12	29	70.34	37	70.33	69.10	-8	11,502	-0.07%
2018/03/09	50	72.48	39	71.50	71.00	11	11,640	0.09%
2018/03/08	28	75.13	27	76.14	74.60	1	11,780	0.01%
2018/03/07	61	75.47	46	76.54	73.80	15	11,676	0.13%
2018/03/06	24	78.57	30	78.42	77.50	-6	11,716	-0.05%
2018/03/05	44	72.58	60	73.64	75.40	-16	11,460	-0.14%
2018/03/02	31	68.68	43	68.68	68.60	-12	11,349	-0.11%
2018/03/01	7	66.81	8	66.87	66.70	-1	11,392	-0.01%
2018/02/27	22	67.35	27	67.60	67.90	-5	11,572	-0.04%
2018/02/26	19	67.12	5	67.18	66.20	14	11,445	0.12%
2018/02/23	7	69.97	6	70.35	68.60	1	11,346	0.01%
2018/02/22	12.1	69.17	13	69.08	68.80	-0.9	11,322	-0.01%
2018/02/21	15	70.85	0	0.00	71.10	15	11,333	0.13%
2018/02/12	12	67.63	22	67.55	66.20	-10	11,211	-0.09%
2018/02/09	19	65.65	10	68.50	68.20	9	11,239	0.08%
2018/02/08	67	70.53	70.1	69.79	69.10	-3.1	11,150	-0.03%
2018/02/07	9	72.04	26	73.33	74.90	-17	10,986	-0.15%
2018/02/06	47	68.04	253	67.41	68.10	-206	10,953	-1.88%	大賣/鉅額交易
2018/02/05	66	74.35	41	74.14	74.00	25	10,852	0.23%
2018/02/02	13	78.74	10	78.35	78.10	3	10,763	0.03%
2018/02/01	33	79.67	13.7	80.53	77.90	19.3	10,709	0.18%
2018/01/31	42	77.80	29	80.74	81.80	13	10,660	0.12%
2018/01/30	60	80.64	26	81.10	79.80	34	10,623	0.32%
2018/01/29	167	80.33	170	81.25	82.80	-3	10,536	-0.03%	大買/大賣/
2018/01/26	78	74.31	119	74.19	75.90	-41	9,824	-0.42%	大賣/
2018/01/25	178	70.72	95.4	71.65	69.00	82.6	9,269	0.89%	大買/
2018/01/24	106	68.18	30	66.18	68.30	76	8,504	0.89%	大買/
2018/01/23	0	62.00	1	64.30	62.10	-1	8,168	-0.01%
2018/01/22	1	62.40	28	62.88	63.50	-27	8,143	-0.33%
2018/01/19	17	62.88	18	61.67	61.70	-1	8,102	-0.01%
2018/01/18	40	64.10	43.7	64.07	63.50	-3.7	8,028	-0.05%
2018/01/17	10	62.81	17	62.94	62.70	-7	7,988	-0.09%
2018/01/16	67	61.91	47	62.99	63.50	20	7,915	0.25%
2018/01/15	2	59.10	9	59.32	60.80	-7	7,863	-0.09%
2018/01/12	2	56.00	12	56.93	57.20	-10	7,865	-0.13%
2018/01/11	14	54.91	0	0.00	54.70	14	7,853	0.18%
2018/01/10	2	56.75	0	0.00	56.00	2	7,798	0.03%
2018/01/09	16	58.49	4	60.60	58.30	12	7,737	0.16%
2018/01/08	5	58.50	25	60.30	60.00	-20	7,653	-0.26%
2018/01/05	7	58.79	3	58.30	58.50	4	7,547	0.05%
2018/01/04	3	59.50	6	59.70	59.70	-3	7,531	-0.04%
2018/01/03	52	59.61	25	59.89	60.30	27	7,503	0.36%
2018/01/02	10	55.89	4	56.13	57.30	6	7,443	0.08%