智原 (3035)-統一-台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
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626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－統一-台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

統一-台中券商分點個股進出
統一-台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
2024/05/02	2	290.50	2	289.25	288.50	0	10,181	0.00%
2024/04/30	5	294.90	4	294.50	294.00	1	10,399	0.01%
2024/04/29	8.1	299.14	7	300.57	297.50	1.1	10,499	0.01%
2024/04/26	32	292.77	13	292.27	295.50	19	10,648	0.18%
2024/04/25	14.1	283.53	11	281.27	279.00	3.1	10,729	0.03%
2024/04/24	18	296.14	9	295.06	294.50	9	10,820	0.08%
2024/04/23	13	289.81	5	290.90	295.00	8	11,021	0.07%
2024/04/22	15.1	298.54	7.9	296.94	290.00	7.1	11,541	0.06%
2024/04/19	26	309.75	3.1	305.95	306.00	22.9	11,660	0.20%
2024/04/18	9.1	319.82	4	320.75	322.00	5.1	12,058	0.04%
2024/04/17	4.1	317.63	3	317.17	314.00	1.1	12,758	0.01%
2024/04/16	10	313.19	6	313.17	313.00	4	12,920	0.03%
2024/04/15	7	314.37	1	313.50	312.50	6	13,093	0.05%
2024/04/12	16	318.53	2	319.00	323.00	14	13,337	0.11%
2024/04/11	6	322.16	2.1	319.29	318.50	3.9	13,637	0.03%
2024/04/10	1	331.00	1.2	329.43	329.00	-0.2	13,758	0.00%
2024/04/09	5	332.09	4	330.50	329.00	1	14,098	0.01%
2024/04/08	15	339.43	4	338.50	338.00	11	14,140	0.08%
2024/04/03	12.1	340.32	1	346.00	345.00	11.1	14,171	0.08%
2024/04/02	7.1	348.85	2.1	348.77	347.50	5	14,312	0.04%
2024/04/01	25	348.92	4	351.50	349.00	21	14,392	0.15%
2024/03/29	5	344.70	9	345.50	344.00	-4	14,472	-0.03%
2024/03/28	13.1	336.62	0	0.00	334.50	13.1	14,504	0.09%
2024/03/27	5	338.01	0.4	341.00	338.00	4.7	14,643	0.03%
2024/03/26	15.2	343.31	1	341.50	339.50	14.2	14,942	0.10%
2024/03/25	13.3	353.94	3	349.00	349.00	10.3	15,108	0.07%
2024/03/22	5	350.30	5	350.70	351.50	0	15,234	0.00%
2024/03/21	9	348.44	3	345.50	345.50	6	15,435	0.04%
2024/03/20	4	354.12	7	349.79	347.50	-3	15,647	-0.02%
2024/03/19	9	350.45	4	349.01	350.00	5	15,930	0.03%
2024/03/18	1	358.00	3	353.17	359.00	-2	16,292	-0.01%
2024/03/15	8.1	357.40	5	357.80	354.50	3.1	16,844	0.02%
2024/03/14	15.1	350.38	14.1	356.71	362.00	1	16,946	0.01%
2024/03/13	4.1	350.04	1	351.50	345.00	3.1	17,056	0.02%
2024/03/12	7.1	363.33	1.1	366.14	361.50	6	17,194	0.04%
2024/03/11	6	369.15	3	366.50	363.00	3	17,407	0.02%
2024/03/08	1.4	372.72	4.2	370.82	362.50	-2.8	17,626	-0.02%
2024/03/07	5.5	385.55	3	377.72	375.00	2.5	17,877	0.01%
2024/03/06	7.8	389.04	14.1	386.88	392.00	-6.3	18,100	-0.03%
2024/03/05	7	407.06	3	402.83	401.00	4	18,356	0.02%
2024/03/04	4.2	407.08	9.1	408.25	403.00	-4.9	18,934	-0.03%
2024/03/01	14	399.21	14.2	399.39	398.50	-0.1	19,232	0.00%
2024/02/29	1	382.50	4	388.13	387.00	-3	19,198	-0.02%
2024/02/27	11.1	382.04	9	382.44	382.00	2.1	19,253	0.01%
2024/02/26	8.2	382.12	5	380.50	380.00	3.2	19,419	0.02%
2024/02/23	7	387.50	6.1	388.11	386.00	0.9	19,620	0.00%
2024/02/22	10	386.80	18	386.94	382.00	-8	19,604	-0.04%
2024/02/21	28.6	385.66	9	385.50	380.00	19.6	19,883	0.10%
2024/02/20	18.7	410.09	5	403.90	400.00	13.7	19,888	0.07%
2024/02/19	17.3	425.60	13	423.65	415.00	4.3	19,708	0.02%
2024/02/16	16	445.72	6	440.75	441.50	10	19,710	0.05%
2024/02/15	4	439.50	13	448.08	455.00	-9	19,626	-0.05%
2024/02/05	5.2	419.52	6	422.92	418.00	-0.8	19,452	0.00%
2024/02/02	11	424.50	14	423.86	421.00	-3	19,498	-0.02%
2024/02/01	14	415.25	7	413.71	411.00	7	19,353	0.04%
2024/01/31	10	419.70	5.1	421.00	416.50	4.9	19,344	0.03%
2024/01/30	4.1	427.19	3	425.00	430.00	1.1	19,350	0.01%
2024/01/29	4	421.00	8	419.25	420.50	-4	19,371	-0.02%
2024/01/26	7	425.14	5	428.80	422.00	2	19,472	0.01%
2024/01/25	13	436.54	18	438.00	439.50	-5	19,553	-0.03%
2024/01/24	3.1	426.71	5.1	425.15	429.00	-2	19,605	-0.01%
2024/01/23	7	442.43	13	442.00	437.00	-6	19,739	-0.03%
2024/01/22	13	443.23	30	440.25	448.00	-17	19,787	-0.09%
2024/01/19	18	436.31	14	434.54	430.00	4	19,771	0.02%
2024/01/18	14	422.32	19	426.24	423.50	-5	19,624	-0.03%
2024/01/17	16	432.22	16	433.16	428.00	0	19,804	0.00%
2024/01/16	20	428.75	20.2	429.18	429.50	-0.2	19,718	0.00%
2024/01/15	20	418.78	14	417.64	411.50	6	19,409	0.03%
2024/01/12	21	423.12	23.1	426.15	421.50	-2	19,403	-0.01%
2024/01/11	19.2	407.33	46.8	404.20	422.50	-27.6	19,203	-0.14%
2024/01/10	6.1	381.66	9.1	384.23	387.00	-3	18,815	-0.02%
2024/01/09	15	379.10	14	380.29	375.50	1	19,198	0.01%
2024/01/08	21.1	384.04	13	384.82	377.00	8.1	19,208	0.04%
2024/01/05	9	379.50	16.5	381.11	384.00	-7.5	19,186	-0.04%
2024/01/04	2.1	370.95	2	372.00	372.00	0.1	19,117	0.00%
2024/01/03	6	367.67	18.1	370.21	373.00	-12.1	19,381	-0.06%
2024/01/02	3	358.17	4	355.38	360.00	-1	19,188	-0.01%
2023/12/29	3	353.17	5	355.40	357.00	-2	19,396	-0.01%
2023/12/28	7	355.86	7	353.07	354.50	0	19,425	0.00%
2023/12/27	5	360.20	4	361.88	362.50	1	19,385	0.01%
2023/12/26	2	362.00	2	361.75	361.00	0	19,483	0.00%
2023/12/25	2	356.50	2	356.25	357.00	0	19,539	0.00%
2023/12/22	6	355.92	1	358.00	358.00	5	19,741	0.03%
2023/12/21	14.5	354.46	13	351.96	350.50	1.5	19,791	0.01%
2023/12/20	13	369.46	1	366.50	365.50	12	19,736	0.06%
2023/12/19	7	368.57	13	368.19	373.50	-6	19,880	-0.03%
2023/12/18	12	368.96	11	369.91	367.00	1	20,079	0.00%
2023/12/15	7	365.14	5	367.80	361.00	2	20,106	0.01%
2023/12/14	19	372.32	12.2	371.97	369.00	6.8	20,167	0.03%
2023/12/13	16	373.91	10	370.95	368.00	6	20,049	0.03%
2023/12/12	8	380.38	19	382.25	382.50	-11	20,136	-0.05%
2023/12/11	15.2	368.44	4	366.63	361.50	11.2	19,961	0.06%
2023/12/08	18.1	363.15	8	365.62	370.00	10.1	20,159	0.05%
2023/12/07	7.1	357.55	4	363.00	357.50	3.1	20,283	0.02%
2023/12/06	10.1	366.93	8	368.88	361.50	2.1	20,444	0.01%
2023/12/05	11.2	365.48	8	368.31	363.50	3.2	20,557	0.02%
2023/12/04	15.2	384.68	18	381.31	380.00	-2.8	20,635	-0.01%
2023/12/01	19	387.08	24	386.33	391.00	-5	20,733	-0.02%
2023/11/30	14	381.75	21	382.17	385.50	-7	20,695	-0.03%
2023/11/29	32.2	372.70	36.2	370.55	380.00	-4	20,458	-0.02%
2023/11/28	17	356.68	17.3	357.07	361.00	-0.3	20,092	0.00%
2023/11/27	4.1	333.88	4	341.50	331.00	0.1	19,840	0.00%
2023/11/24	2	343.00	2.1	339.61	344.00	-0.1	20,119	0.00%
2023/11/23	8.3	337.22	7	337.29	336.00	1.3	20,142	0.01%
2023/11/22	9	346.56	4	349.13	346.00	5	20,082	0.02%
2023/11/21	5.2	346.14	7	344.29	342.50	-1.8	20,170	-0.01%
2023/11/20	24.3	353.04	15.2	351.53	345.00	9.1	20,428	0.04%
2023/11/17	17	340.82	36.1	342.06	351.00	-19.1	20,281	-0.09%
2023/11/16	7.1	319.45	3	318.83	319.50	4.1	20,030	0.02%
2023/11/15	10	326.75	4	329.13	320.50	6	20,265	0.03%
2023/11/14	3	331.83	6	333.25	331.00	-3	20,648	-0.01%
2023/11/13	5	333.20	7.1	334.49	334.00	-2.1	21,080	-0.01%
2023/11/10	3	331.83	1	328.00	323.50	2	21,400	0.01%
2023/11/09	8	331.75	9	332.78	333.50	-1	21,561	0.00%
2023/11/08	19.1	332.14	11	333.50	335.50	8.1	21,750	0.04%
2023/11/07	2	324.25	3	328.00	328.50	-1	21,883	0.00%
2023/11/06	8	329.81	14	330.71	332.00	-6	21,808	-0.03%
2023/11/03	9	326.72	13.1	324.52	322.00	-4.1	21,652	-0.02%
2023/11/02	8.1	319.90	12.2	318.93	324.00	-4.1	21,438	-0.02%
2023/11/01	19.2	303.59	11	304.59	302.50	8.2	21,213	0.04%
2023/10/31	14	316.33	18	318.56	302.00	-4	21,011	-0.02%
2023/10/30	6	319.17	17	319.56	326.00	-11	20,706	-0.05%
2023/10/27	22	313.66	13	312.50	308.50	9	20,545	0.04%
2023/10/26	9.1	318.79	5	321.80	318.00	4.1	20,428	0.02%
2023/10/25	27	330.67	6.1	330.43	325.00	20.9	20,272	0.10%
2023/10/24	10	337.50	9	338.61	339.50	1	20,005	0.01%
2023/10/23	4	333.51	8	336.81	338.50	-4	19,784	-0.02%
2023/10/20	12	335.95	15	334.33	334.50	-3	19,531	-0.02%
2023/10/19	15	339.70	10.2	343.30	343.00	4.9	19,944	0.02%
2023/10/18	19	353.80	18.1	349.07	351.00	1	20,269	0.00%
2023/10/17	16.3	359.43	14.4	358.18	352.50	1.9	20,249	0.01%
2023/10/16	8.2	341.88	14	344.93	350.00	-5.8	20,262	-0.03%
2023/10/13	6	335.75	22	336.93	343.00	-16	20,547	-0.08%
2023/10/12	3	340.83	12	341.54	345.00	-9	20,918	-0.04%
2023/10/11	12	337.54	17	338.12	331.00	-5	21,100	-0.02%
2023/10/06	4	319.75	8	320.38	323.00	-4	21,221	-0.02%
2023/10/05	8	317.05	21.1	312.73	321.00	-13.1	21,269	-0.06%
2023/10/04	2.1	301.98	1	302.00	303.00	1.1	21,347	0.00%
2023/10/03	13	310.95	7	304.07	304.00	6	21,588	0.03%
2023/10/02	18	313.56	9	314.72	312.50	9	21,981	0.04%
2023/09/28	5	307.40	11.2	310.96	306.00	-6.2	22,153	-0.03%
2023/09/27	4.1	301.51	4	302.00	306.00	0.1	22,691	0.00%
2023/09/26	10	309.94	6	306.58	303.00	4	22,997	0.02%
2023/09/25	6	309.92	8.1	312.28	309.50	-2.1	23,198	-0.01%
2023/09/22	19	300.82	12.3	298.89	304.50	6.8	23,162	0.03%
2023/09/21	16.3	299.74	8.1	303.22	298.00	8.2	23,315	0.04%
2023/09/20	8.1	319.17	12	317.54	315.50	-3.9	23,080	-0.02%
2023/09/19	20	330.63	9.2	331.49	322.50	10.9	23,122	0.05%
2023/09/18	4	341.38	5	342.10	344.50	-1	23,117	0.00%
2023/09/15	14.4	350.78	21	360.00	338.00	-6.7	23,086	-0.03%
2023/09/14	19	354.11	9	356.94	356.50	10	22,723	0.04%
2023/09/13	8	335.63	15.1	336.79	348.00	-7.1	22,482	-0.03%
2023/09/12	30.4	334.95	12	334.50	325.50	18.4	22,316	0.08%
2023/09/11	9.1	346.90	7	356.21	346.50	2.1	22,193	0.01%
2023/09/08	20.1	359.54	8.1	360.37	360.00	12	21,987	0.05%
2023/09/07	19	364.32	5.1	365.74	369.50	13.9	21,976	0.06%
2023/09/06	18	364.12	16	363.09	367.00	2	21,685	0.01%
2023/09/05	14	354.11	13	352.00	357.00	1	21,301	0.00%
2023/09/04	7	342.57	14	342.14	345.00	-7	21,044	-0.03%
2023/09/01	16.3	345.23	21	346.98	335.00	-4.7	20,849	-0.02%
2023/08/31	5	343.60	4	343.38	345.00	1	20,501	0.00%
2023/08/30	31	348.45	29	344.14	342.00	2	20,321	0.01%
2023/08/29	8	340.31	1	335.50	335.50	7	19,928	0.04%
2023/08/28	4	333.25	5	332.60	335.00	-1	19,742	-0.01%
2023/08/25	13	336.92	10	331.70	334.00	3	19,539	0.02%
2023/08/24	9	340.44	29.2	345.83	333.00	-20.2	19,248	-0.10%
2023/08/23	8	333.81	7	339.79	340.50	1	19,019	0.01%
2023/08/22	27	343.93	5	346.40	341.00	22	18,776	0.12%
2023/08/21	17	340.26	20	337.18	335.50	-3	18,741	-0.02%
2023/08/18	17.6	344.69	66.4	360.73	328.00	-48.7	18,462	-0.26%
2023/08/17	78.3	351.98	44.1	353.85	357.00	34.2	17,899	0.19%
2023/08/16	36.3	335.23	12	336.25	341.00	24.3	17,419	0.14%
2023/08/15	2	319.50	4.1	327.87	334.00	-2.1	17,012	-0.01%
2023/08/14	5.2	301.50	8	303.50	304.00	-2.8	16,725	-0.02%
2023/08/11	8	295.56	9	294.94	293.50	-1	16,465	-0.01%
2023/08/10	2	278.05	2	280.75	280.00	0	16,235	0.00%
2023/08/09	2	303.76	2	300.79	301.00	0	16,253	0.00%
2023/08/08	2	291.32	0	0.00	295.50	2	16,287	0.01%
2023/08/07	3	302.17	5	293.70	307.50	-2	16,315	-0.01%
2023/08/04	2.2	275.44	8	280.38	281.50	-5.8	16,299	-0.04%
2023/08/02	12.1	287.00	7	281.00	281.00	5.1	16,296	0.03%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2	325.00	2	326.00	326.00	0	16,364	0.00%
2023/07/28	2	315.25	6	322.50	319.50	-4	16,321	-0.02%
2023/07/27	11	315.45	9.3	316.01	331.00	1.7	16,358	0.01%
2023/07/26	3	348.62	2	340.00	340.00	1	16,321	0.01%
2023/07/25	1	384.00	6.2	382.45	377.50	-5.2	16,440	-0.03%
2023/07/24	21.4	386.04	8.2	381.52	377.50	13.2	16,601	0.08%
2023/07/21	22.1	360.72	27.2	366.97	379.50	-5.1	16,376	-0.03%
2023/07/20	5.2	338.00	6.2	343.19	345.00	-1	15,962	-0.01%
2023/07/19	19.2	334.48	19.3	335.90	329.00	-0.1	15,782	0.00%
2023/07/18	10	325.94	18.1	315.79	314.00	-8.1	15,305	-0.05%
2023/07/17	17.1	310.28	14.2	319.60	319.00	2.9	14,809	0.02%
2023/07/14	15.1	284.59	17.2	287.33	295.00	-2	14,264	-0.01%
2023/07/13	19.2	275.80	15	279.03	268.50	4.2	13,808	0.03%
2023/07/12	1.3	260.62	6	260.92	260.50	-4.7	13,253	-0.04%
2023/07/11	15	265.50	20	264.65	262.00	-5	13,097	-0.04%
2023/07/10	12	252.42	11	252.09	253.50	1	12,812	0.01%
2023/07/07	10	244.45	6.1	245.33	244.50	3.9	12,591	0.03%
2023/07/06	9	258.00	8.1	260.19	253.50	1	12,163	0.01%
2023/07/05	23	256.33	25	257.48	255.50	-2	11,910	-0.02%
2023/07/04	26	242.56	29.1	243.06	250.50	-3.1	11,417	-0.03%
2023/07/03	5	229.20	16	221.81	228.00	-11	11,054	-0.10%
2023/06/30	3	210.67	1	211.50	211.00	2	10,835	0.02%
2023/06/29	24	211.40	32.1	211.30	210.00	-8.1	10,851	-0.07%
2023/06/28	3	202.16	1	201.50	201.00	2	10,717	0.02%
2023/06/27	5.1	201.82	4	201.25	198.00	1.1	11,051	0.01%
2023/06/26	5	201.00	12	202.00	202.00	-7	11,102	-0.06%
2023/06/21	7	195.43	13.1	194.31	199.00	-6.1	11,496	-0.05%
2023/06/20	2	199.50	7	196.43	196.00	-5	11,548	-0.04%
2023/06/19	6	196.50	9.1	196.28	196.50	-3.1	11,706	-0.03%
2023/06/16	13	193.38	15.1	194.39	193.00	-2.1	11,603	-0.02%
2023/06/15	4.1	190.91	6.4	190.28	190.00	-2.3	11,553	-0.02%
2023/06/14	5	187.40	7	187.36	186.00	-2	11,600	-0.02%
2023/06/13	15	184.03	22.1	185.78	187.50	-7.1	11,641	-0.06%
2023/06/12	4	175.00	7	175.00	174.50	-3	11,506	-0.03%
2023/06/09	1	173.50	1	172.50	173.50	0	11,537	0.00%
2023/06/08	2	168.74	1	168.50	168.50	1	11,624	0.01%
2023/06/07	3	170.83	2	171.25	172.00	1	11,779	0.01%
2023/06/06	3	171.17	2	171.00	170.50	1	12,282	0.01%
2023/06/05	2	173.25	2	173.25	173.00	0	12,355	0.00%
2023/06/02	3.2	173.01	1	173.50	172.00	2.2	12,416	0.02%
2023/06/01	1	172.00	1	172.00	173.00	0	12,476	0.00%
2023/05/31	2	172.25	3	171.17	171.50	-1	12,750	-0.01%
2023/05/30	5	172.60	3	172.50	172.50	2	12,802	0.02%
2023/05/29	4	173.13	8.1	174.62	173.50	-4.1	12,820	-0.03%
2023/05/26	16	172.44	14	168.57	168.50	2	12,907	0.02%
2023/05/25	14	173.14	7	172.86	170.50	7	13,281	0.05%
2023/05/24	3	168.50	1	168.50	167.00	2	13,602	0.01%
2023/05/23	2	170.50	7	171.14	171.00	-5	13,714	-0.04%
2023/05/22	7	169.93	3	169.50	168.50	4	13,833	0.03%
2023/05/19	7	171.00	7	171.21	172.00	0	13,863	0.00%
2023/05/18	2	167.75	0	0.00	167.50	2	13,979	0.01%
2023/05/17	1	165.02	4	165.25	166.50	-3	14,073	-0.02%
2023/05/16	2	163.25	0	0.00	162.00	2	14,134	0.01%
2023/05/15	1	163.50	1	163.50	164.50	0	14,162	0.00%
2023/05/12	2	165.50	1	165.50	167.00	1	14,331	0.01%
2023/05/11	6	169.16	6	168.42	164.50	0	14,585	0.00%
2023/05/10	5	169.00	3	169.00	169.50	2	15,086	0.01%
2023/05/09	2.1	167.05	2	167.50	168.00	0.1	15,223	0.00%
2023/05/08	5	171.00	4	170.50	168.50	1	15,458	0.01%
2023/05/05	9	169.28	8	169.94	170.00	1	16,178	0.01%
2023/05/04	2	165.75	15	167.77	169.00	-13	16,439	-0.08%
2023/05/03	4	167.13	6.1	166.83	166.00	-2.1	16,616	-0.01%
2023/05/02	3.1	169.46	3.1	169.98	170.00	0	16,586	0.00%
2023/04/28	8.1	164.50	4	165.13	164.00	4.1	16,619	0.02%
2023/04/27	10	159.75	11	160.41	160.00	-1	16,470	-0.01%
2023/04/26	18.1	159.76	6	160.33	158.50	12.1	16,309	0.07%
2023/04/25	4.1	172.95	5	172.09	171.00	-1	15,999	-0.01%
2023/04/24	4.1	179.84	3.1	178.95	177.00	1	15,830	0.01%
2023/04/21	2	191.75	4	187.00	184.50	-2	15,754	-0.01%
2023/04/20	1	189.97	4	187.25	191.00	-3	15,770	-0.02%
2023/04/19	5	189.40	1	188.50	188.50	4	15,884	0.03%
2023/04/18	5	195.40	1	195.00	191.50	4	15,912	0.03%
2023/04/17	0	193.50	2	193.25	194.50	-2	15,967	-0.01%
2023/04/14	0	0.00	3	193.83	194.50	-3	16,057	-0.02%
2023/04/13	6	192.50	4	192.50	192.00	2	16,143	0.01%
2023/04/12	4	195.75	3	196.83	196.50	1	16,172	0.01%
2023/04/11	3	197.67	6	198.67	197.50	-3	16,198	-0.02%
2023/04/10	12	200.33	6	200.17	199.50	6	16,385	0.04%
2023/04/07	10	201.30	9	201.39	200.00	1	16,361	0.01%
2023/04/06	14	198.28	9	198.22	201.00	5	16,255	0.03%
2023/03/31	9	194.61	17	195.38	196.50	-8	16,126	-0.05%
2023/03/30	4	191.13	5	191.60	193.00	-1	16,015	-0.01%
2023/03/29	19	190.40	8	192.13	189.00	11	15,899	0.07%
2023/03/28	21.1	200.25	20	198.50	195.50	1.1	15,737	0.01%
2023/03/27	14.2	213.64	10	212.35	209.00	4.2	15,297	0.03%
2023/03/24	9	209.11	18.5	214.54	215.50	-9.5	15,057	-0.06%
2023/03/23	8	200.06	4	199.63	198.50	4	14,498	0.03%
2023/03/22	5	199.10	28.2	199.01	200.50	-23.2	14,533	-0.16%
2023/03/21	10	194.35	4	193.25	192.00	6	14,315	0.04%
2023/03/20	25	194.52	20	193.18	191.00	5	14,384	0.03%
2023/03/17	4	194.00	23	194.28	194.50	-19	14,410	-0.13%
2023/03/16	9	187.33	8	187.56	188.00	1	14,186	0.01%
2023/03/15	7	192.57	16.3	191.96	190.50	-9.3	14,175	-0.07%
2023/03/14	5	186.00	8	186.50	187.50	-3	14,093	-0.02%
2023/03/13	6	184.83	5	185.30	186.50	1	14,174	0.01%
2023/03/10	10.3	189.49	3	189.67	187.00	7.3	14,176	0.05%
2023/03/09	35	196.07	40	197.64	194.00	-5	14,405	-0.03%
2023/03/08	1	188.00	16	186.31	191.00	-15	13,983	-0.11%
2023/03/07	7	187.86	3	187.50	187.50	4	13,967	0.03%
2023/03/06	13	191.81	4	190.88	189.50	9	13,998	0.06%
2023/03/03	12	190.33	14.2	192.08	188.50	-2.2	14,115	-0.02%
2023/03/02	8.1	186.63	3	186.50	186.00	5.1	14,220	0.04%
2023/03/01	4	185.75	1	184.00	186.00	3	14,266	0.02%
2023/02/24	27	190.15	6.1	187.25	185.50	20.9	14,319	0.15%
2023/02/23	13.2	188.00	15	187.53	188.50	-1.8	14,153	-0.01%
2023/02/22	40	186.95	13.1	185.57	181.00	27	14,009	0.19%
2023/02/21	8	198.19	10	196.00	200.50	-2	13,748	-0.01%
2023/02/20	5	198.80	0	0.00	195.00	5	13,831	0.04%
2023/02/17	6	196.25	4	197.38	196.50	2	14,067	0.01%
2023/02/16	14.1	197.48	23	196.11	200.50	-9	14,445	-0.06%
2023/02/15	10	191.40	2.5	192.00	193.00	7.5	14,704	0.05%
2023/02/14	5	195.50	5	195.70	192.00	0	14,749	0.00%
2023/02/13	5.5	193.73	4	194.00	193.50	1.5	15,074	0.01%
2023/02/10	10	195.10	4	193.50	193.50	6	15,370	0.04%
2023/02/09	13	199.81	12	199.46	198.50	1	15,653	0.01%
2023/02/08	12	199.75	26	200.17	199.00	-14	15,573	-0.09%
2023/02/07	0	0.00	3	188.50	191.50	-3	15,221	-0.02%
2023/02/06	15.5	192.50	7	192.50	190.00	8.5	15,323	0.06%
2023/02/03	28	192.05	46	193.60	194.50	-18	15,369	-0.12%
2023/02/02	21	183.12	26	181.62	184.00	-5	14,907	-0.03%
2023/02/01	15	175.23	19	175.92	175.50	-4	15,396	-0.03%
2023/01/30	3	168.50	5.4	167.78	168.50	-2.4	16,331	-0.01%
2023/01/17	1.1	159.05	0	0.00	160.00	1.1	17,101	0.01%
2023/01/16	1	158.50	1.4	159.00	159.50	-0.4	17,567	0.00%
2023/01/13	3	157.50	1	157.50	157.50	2	17,880	0.01%
2023/01/12	1	160.00	1	159.50	160.00	0	18,323	0.00%
2023/01/11	13	160.62	14	159.50	161.00	-1	18,752	-0.01%
2023/01/10	2	158.50	3	158.33	160.00	-1	19,182	-0.01%
2023/01/09	5	157.50	10	157.20	158.50	-5	19,639	-0.03%
2023/01/06	2	151.25	2	150.75	151.00	0	19,950	0.00%
2023/01/05	2	149.25	1	148.00	147.00	1	20,375	0.00%
2023/01/04	10	145.50	11	148.09	149.00	-1	20,876	0.00%
2023/01/03	5	143.00	5.1	144.05	147.00	-0.1	21,203	0.00%
2022/12/30	7	144.71	7	145.71	142.50	0	21,448	0.00%
2022/12/29	2	144.75	2	144.00	145.50	0	21,795	0.00%
2022/12/28	12	148.33	9	147.89	145.00	3	22,145	0.01%
2022/12/27	1	153.50	3	155.33	156.50	-2	22,266	-0.01%
2022/12/26	3.1	154.94	4	156.13	152.00	-0.9	22,770	0.00%
2022/12/23	5	158.50	2	157.50	159.00	3	23,323	0.01%
2022/12/22	2	159.75	2	158.75	158.00	0	23,747	0.00%
2022/12/21	3	159.67	3	159.17	157.50	0	24,226	0.00%
2022/12/20	4	166.50	5	163.80	156.00	-1	24,661	0.00%
2022/12/19	3	162.67	12	164.08	165.00	-9	25,021	-0.04%
2022/12/16	13	166.12	2	166.00	165.00	11	25,528	0.04%
2022/12/15	12	171.96	8	171.69	171.50	4	25,759	0.02%
2022/12/14	3	167.00	7	168.79	173.00	-4	25,800	-0.02%
2022/12/13	2	166.75	7	166.14	164.00	-5	25,794	-0.02%
2022/12/12	10	165.05	3	163.83	164.00	7	25,943	0.03%
2022/12/09	21	169.67	21	169.62	168.50	0	26,462	0.00%
2022/12/08	10	169.30	3	169.50	167.00	7	26,667	0.03%
2022/12/07	5	171.60	3	172.50	170.00	2	26,854	0.01%
2022/12/06	4.3	176.26	5	177.20	175.50	-0.8	26,928	0.00%
2022/12/05	22.5	178.20	17.1	179.12	178.00	5.4	27,113	0.02%
2022/12/02	7	177.00	12.1	176.87	176.50	-5.1	27,347	-0.02%
2022/12/01	17.1	176.56	16	176.25	175.50	1.1	27,536	0.00%
2022/11/30	7	168.64	5	168.50	168.50	2	27,497	0.01%
2022/11/29	2	165.25	1.1	166.48	165.50	1	27,732	0.00%
2022/11/28	3	167.67	0	0.00	168.50	3	28,144	0.01%
2022/11/25	4	169.38	4	170.13	167.50	0	28,344	0.00%
2022/11/24	11	170.73	15.1	171.94	172.00	-4.1	28,350	-0.01%
2022/11/23	4	167.50	5.1	166.79	163.50	-1.1	28,343	0.00%
2022/11/22	4	164.13	0	0.00	166.50	4	28,707	0.01%
2022/11/21	3	166.83	5.1	168.08	164.00	-2.1	29,182	-0.01%
2022/11/18	28	168.63	33	170.98	166.00	-5	29,702	-0.02%
2022/11/17	14	168.68	14.1	169.42	170.50	-0.1	29,817	0.00%
2022/11/16	5	166.30	7.1	165.72	167.00	-2.1	30,017	-0.01%
2022/11/15	9	164.72	9	166.11	167.00	0	30,214	0.00%
2022/11/14	16	161.88	15.1	162.63	163.50	1	30,634	0.00%
2022/11/11	10	159.95	19.1	159.63	156.50	-9.1	31,097	-0.03%
2022/11/10	6	149.75	3	150.67	150.50	3	30,971	0.01%
2022/11/09	4	150.63	5	152.60	150.50	-1	31,293	0.00%
2022/11/08	5	152.60	4	148.63	147.00	1	31,812	0.00%
2022/11/07	12.1	149.76	18.2	150.52	149.00	-6.1	32,171	-0.02%
2022/11/04	5	143.50	3	142.17	142.50	2	31,967	0.01%
2022/11/03	5	144.50	8	144.19	144.00	-3	31,985	-0.01%
2022/11/02	7	146.21	6	145.75	145.50	1	32,066	0.00%
2022/11/01	9	145.39	23	145.57	146.50	-14	32,164	-0.04%
2022/10/31	13	143.15	7	142.50	142.00	6	32,256	0.02%
2022/10/28	22	142.93	31	141.05	139.50	-9	32,356	-0.03%
2022/10/27	15	136.97	118	136.60	138.00	-103	31,865	-0.32%	大賣/鉅額交易
2022/10/26	38	135.59	16	135.28	133.50	22	31,835	0.07%
2022/10/25	27	134.02	176	135.51	139.50	-149	31,506	-0.47%	大賣/鉅額交易
2022/10/24	1,004	134.48	776.2	134.36	134.50	227.8	31,060	0.73%	大買/大賣/鉅額交易
2022/10/21	8	125.69	10	123.95	122.50	-2	31,495	-0.01%
2022/10/20	10	124.40	8.3	124.10	127.00	1.7	32,320	0.01%
2022/10/19	29.5	131.31	17	131.09	125.00	12.5	32,200	0.04%
2022/10/18	29.1	131.13	22	130.68	130.50	7	32,249	0.02%
2022/10/17	12	128.63	7	129.93	131.50	5	32,783	0.02%
2022/10/14	10	123.80	16.1	128.38	130.00	-6.1	33,031	-0.02%
2022/10/13	5	123.10	7	123.50	118.50	-2	33,153	-0.01%
2022/10/12	11	124.27	10	123.15	122.00	1	33,056	0.00%
2022/10/11	7	128.07	7	127.50	127.00	0	33,018	0.00%
2022/10/07	13	138.12	10	137.05	136.50	3	32,849	0.01%
2022/10/06	8	138.13	14	137.86	140.00	-6	32,872	-0.02%
2022/10/05	18.1	138.30	18	139.14	133.50	0.1	32,704	0.00%
2022/10/04	44	138.85	44.2	137.15	137.50	-0.2	32,381	0.00%
2022/10/03	30	136.20	33	136.39	135.50	-3	32,180	-0.01%
2022/09/30	18	129.86	31	127.69	134.00	-13	32,572	-0.04%
2022/09/29	31	131.22	30	129.08	127.00	1	32,663	0.00%
2022/09/28	10	131.65	8.1	131.32	127.50	1.9	32,739	0.01%
2022/09/27	18	136.83	9.4	135.05	134.50	8.6	32,704	0.03%
2022/09/26	5	141.70	11	141.50	136.00	-6	32,637	-0.02%
2022/09/23	12	151.29	4.1	147.60	145.50	7.9	32,650	0.02%
2022/09/22	5	150.70	4	150.50	156.00	1	32,479	0.00%
2022/09/21	4	152.25	4	152.75	152.50	0	32,515	0.00%
2022/09/20	1	152.50	1	152.50	152.00	0	32,776	0.00%
2022/09/19	4.2	153.98	6	153.92	152.50	-1.8	32,932	-0.01%
2022/09/16	17	155.62	9	155.83	153.50	8	33,125	0.02%
2022/09/15	10.1	165.44	3.6	164.02	161.00	6.5	33,151	0.02%
2022/09/14	7	169.64	6	170.25	169.50	1	33,183	0.00%
2022/09/13	8	175.50	6	175.33	176.00	2	33,222	0.01%
2022/09/12	12	176.88	1.1	178.00	173.00	10.9	33,278	0.03%
2022/09/08	16	175.03	12.2	174.79	175.50	3.9	33,482	0.01%
2022/09/07	2	174.75	1	177.00	176.00	1	33,488	0.00%
2022/09/06	13.2	175.55	14	174.96	175.50	-0.8	33,699	0.00%
2022/09/05	5	184.30	4	184.88	179.50	1	33,603	0.00%
2022/09/02	8.1	187.74	17	188.41	188.00	-8.9	33,488	-0.03%
2022/09/01	4	183.86	3	182.83	181.00	1	33,293	0.00%
2022/08/31	4	187.88	6	188.75	187.00	-2	33,223	-0.01%
2022/08/30	12.1	190.00	3	190.67	188.50	9.1	33,343	0.03%
2022/08/29	14.1	185.84	13	187.23	190.00	1.1	33,178	0.00%
2022/08/26	7.1	198.06	15	197.44	191.00	-7.9	33,079	-0.02%
2022/08/25	25	196.40	26.3	194.67	195.00	-1.3	32,887	0.00%
2022/08/24	16.2	189.14	13	189.11	186.00	3.2	32,679	0.01%
2022/08/23	12.1	186.95	16	186.00	190.50	-3.9	32,474	-0.01%
2022/08/22	18.2	188.63	13	192.15	186.00	5.2	32,316	0.02%
2022/08/19	16	193.53	13.2	195.24	189.50	2.8	32,358	0.01%
2022/08/18	15	181.69	30.2	185.62	189.00	-15.2	31,931	-0.05%
2022/08/17	13	176.04	6.1	176.68	175.50	6.9	31,262	0.02%
2022/08/16	20.1	177.84	20.1	177.45	175.50	0	31,269	0.00%
2022/08/15	25	176.28	17.1	176.32	178.00	8	31,286	0.03%
2022/08/12	11.1	163.05	19.1	165.56	170.50	-8	30,694	-0.03%
2022/08/11	8	155.56	25	155.60	155.00	-17	30,349	-0.06%
2022/08/10	12	149.96	5	149.70	149.00	7	30,681	0.02%
2022/08/09	6	154.58	14	152.75	154.50	-8	30,843	-0.03%
2022/08/08	9	156.61	2	156.75	154.50	7	31,057	0.02%
2022/08/05	21	158.36	19	156.89	159.50	2	31,147	0.01%
2022/08/04	3.3	148.38	11	148.68	149.00	-7.8	31,240	-0.02%
2022/08/03	8	150.38	10	151.00	148.50	-2	31,290	-0.01%
2022/08/02	12.1	148.54	13	150.38	151.50	-1	31,482	0.00%
2022/08/01	22	154.09	5	154.00	153.00	17	31,442	0.05%
2022/07/29	84.1	156.23	75	156.71	156.00	9.1	31,376	0.03%
2022/07/28	27.1	160.33	22	158.98	155.50	5.1	31,475	0.02%
2022/07/27	323.1	165.28	316.2	164.27	163.00	6.9	30,798	0.02%	大買/大賣/
2022/07/26	4	179.13	8	180.75	177.50	-4	29,889	-0.01%
2022/07/25	12	178.29	20	178.80	181.50	-8	29,826	-0.03%
2022/07/22	19.2	183.90	16.1	182.36	180.50	3.1	29,766	0.01%
2022/07/21	16.1	170.44	29.2	171.12	179.00	-13.1	29,265	-0.04%
2022/07/20	65	162.65	69.1	162.78	163.00	-4.1	28,744	-0.01%
2022/07/19	171.1	157.64	162	158.13	154.00	9.1	28,522	0.03%	大買/大賣/
2022/07/18	43	159.09	35.1	159.64	158.00	8	28,377	0.03%
2022/07/15	4	153.13	4.1	154.73	152.50	-0.1	28,062	0.00%
2022/07/14	2	150.00	5.1	151.94	150.00	-3.1	28,107	-0.01%
2022/07/13	14.2	156.96	15	147.97	146.50	-0.8	27,985	0.00%
2022/07/12	1	156.49	3	155.33	150.00	-2	28,075	-0.01%
2022/07/11	19	166.34	14	167.71	162.00	5	28,455	0.02%
2022/07/08	43	170.43	35	166.87	165.00	8	28,630	0.03%
2022/07/07	19	168.71	21	166.98	174.00	-2	28,007	-0.01%
2022/07/06	13.2	164.33	12.2	164.35	160.50	1	27,834	0.00%
2022/07/05	10	170.39	10	170.35	174.00	0	27,750	0.00%
2022/07/04	58	171.66	63	172.72	172.50	-5	27,851	-0.02%
2022/07/01	21.2	180.69	10.1	182.10	172.00	11.1	27,944	0.04%
2022/06/30	26	188.11	15.1	188.00	191.00	10.9	27,826	0.04%
2022/06/29	22	191.86	35	193.06	194.50	-13	27,816	-0.05%
2022/06/28	20.1	187.52	7.1	190.15	190.00	13.1	27,790	0.05%
2022/06/27	12	197.50	19.1	197.26	198.00	-7.1	28,067	-0.03%
2022/06/24	27.2	189.05	28.2	188.11	187.50	-1	28,540	0.00%
2022/06/23	28	188.32	27	189.09	190.00	1	28,676	0.00%
2022/06/22	7.3	199.62	11.3	192.18	186.50	-4	28,328	-0.01%
2022/06/21	32	203.39	30	206.05	207.00	2	28,133	0.01%
2022/06/20	21	208.12	20	204.13	201.50	1	28,206	0.00%
2022/06/17	8	208.51	11.1	211.80	209.00	-3.1	28,277	-0.01%
2022/06/16	10	228.90	9	227.33	214.50	1	28,039	0.00%
2022/06/15	13	232.15	14	232.00	228.50	-1	28,074	0.00%
2022/06/14	16	221.28	16	222.66	225.50	0	28,220	0.00%
2022/06/13	30	224.80	33.1	221.05	226.00	-3.1	28,523	-0.01%
2022/06/10	29.1	221.66	29.1	219.98	225.50	0	29,039	0.00%
2022/06/09	25.1	222.96	26	224.15	224.00	-0.9	29,291	0.00%
2022/06/08	8	228.75	12	227.83	222.50	-4	29,488	-0.01%
2022/06/07	30.2	225.36	26.1	227.93	228.50	4.1	30,017	0.01%
2022/06/06	11.1	227.63	15	228.27	231.50	-3.9	30,785	-0.01%
2022/06/02	33.1	230.81	27	234.06	226.00	6.1	31,348	0.02%
2022/06/01	36	241.87	30	239.48	238.00	6	31,717	0.02%
2022/05/31	9.1	237.11	5	238.30	240.50	4.1	31,931	0.01%
2022/05/30	14	239.93	19	240.21	242.00	-5	32,963	-0.02%
2022/05/27	11	239.27	10.1	239.65	231.00	0.9	33,710	0.00%
2022/05/26	14	246.20	9	244.06	238.50	5	34,303	0.01%
2022/05/25	8	252.69	7	253.07	255.00	1	34,805	0.00%
2022/05/24	21	256.64	20	254.80	250.00	1	35,532	0.00%
2022/05/23	10	268.18	6	269.08	257.50	4	36,322	0.01%
2022/05/20	28	269.25	26	270.08	269.50	2	36,532	0.01%
2022/05/19	9	264.61	12	265.25	269.50	-3	36,484	-0.01%
2022/05/18	30	265.18	30	265.15	268.00	0	36,532	0.00%
2022/05/17	5	253.00	3	253.67	255.00	2	36,520	0.01%
2022/05/16	20	264.90	15	264.40	252.50	5	37,163	0.01%
2022/05/13	11	262.23	12	260.08	257.00	-1	37,394	0.00%
2022/05/12	10.1	255.03	12	257.50	254.50	-2	37,471	-0.01%
2022/05/11	3.1	250.16	4	252.00	257.50	-0.9	37,788	0.00%
2022/05/10	30	248.93	36	242.82	255.00	-6	37,985	-0.02%
2022/05/09	19.1	258.81	16	260.19	246.50	3.1	38,497	0.01%
2022/05/06	17	274.59	16	274.38	272.00	1	38,829	0.00%
2022/05/05	36	281.11	37	280.51	286.00	-1	38,763	0.00%
2022/05/04	7	264.28	6	265.67	262.50	1	38,558	0.00%
2022/05/03	6	265.91	10	265.25	264.50	-4	38,787	-0.01%
2022/04/29	20	264.95	20	264.13	260.50	0	38,955	0.00%
2022/04/28	32	253.23	37	252.70	260.00	-5	38,880	-0.01%
2022/04/27	32	250.69	32	240.63	252.50	0	38,898	0.00%
2022/04/26	31.2	250.70	28	250.14	242.50	3.2	38,817	0.01%
2022/04/25	19	250.89	12	252.63	248.50	7	39,070	0.02%
2022/04/22	23.1	264.91	26	265.48	267.50	-2.9	39,245	-0.01%
2022/04/21	18	274.94	16	275.91	275.00	2	39,660	0.01%
2022/04/20	15	275.43	16	271.66	276.50	-1	39,824	0.00%
2022/04/19	20	272.98	19	272.24	268.50	1	39,943	0.00%
2022/04/18	14	262.61	19	265.50	272.50	-5	40,018	-0.01%
2022/04/15	33	264.79	54	264.53	265.50	-21	40,260	-0.05%
2022/04/14	24.2	285.12	20	282.53	281.50	4.2	40,341	0.01%
2022/04/13	8	286.94	10	287.45	289.50	-2	40,256	0.00%
2022/04/12	23	282.33	16.1	283.04	281.50	6.9	40,177	0.02%
2022/04/11	14	291.39	16	295.22	281.00	-2	39,911	-0.01%
2022/04/08	34	299.03	30	299.75	301.50	4	39,727	0.01%
2022/04/07	43.2	311.67	35	313.47	296.00	8.2	39,457	0.02%
2022/04/06	25.1	315.29	27	315.17	317.00	-1.9	39,182	0.00%
2022/04/01	16.1	302.48	39	304.78	312.00	-22.9	39,128	-0.06%
2022/03/31	52.3	307.93	25	310.26	305.50	27.3	39,374	0.07%
2022/03/30	30	319.98	26	321.54	312.50	4	39,541	0.01%
2022/03/29	30	316.60	38	318.04	322.50	-8	39,675	-0.02%
2022/03/28	16	303.25	17	297.35	311.00	-1	40,065	0.00%
2022/03/25	13	295.77	21	295.02	296.00	-8	40,418	-0.02%
2022/03/24	23	287.17	16	288.38	287.50	7	40,965	0.02%
2022/03/23	25	294.64	26	294.31	284.00	-1	42,365	0.00%
2022/03/22	19	285.37	15	285.40	282.00	4	42,972	0.01%
2022/03/21	22	278.14	30	277.97	274.50	-8	43,100	-0.02%
2022/03/18	37	271.70	15	275.90	273.00	22	43,130	0.05%
2022/03/17	43	274.91	47.7	272.15	275.00	-4.7	42,942	-0.01%
2022/03/16	22	259.93	25	261.98	255.00	-3	42,428	-0.01%
2022/03/15	20.1	271.69	12	278.58	260.50	8.1	42,269	0.02%
2022/03/14	21	291.10	14	290.64	286.00	7	42,126	0.02%
2022/03/11	12	280.88	14	282.11	287.00	-2	41,766	0.00%
2022/03/10	46	286.01	44.2	283.39	281.00	1.8	41,630	0.00%
2022/03/09	31.1	282.67	34	283.62	275.00	-2.9	41,146	-0.01%
2022/03/08	38	284.28	35	286.00	273.50	3	40,380	0.01%
2022/03/07	38.1	285.11	34.1	284.41	287.50	4.1	39,594	0.01%
2022/03/04	11.6	297.05	21	299.00	288.00	-9.4	39,069	-0.02%
2022/03/03	117	317.10	118	317.72	312.00	-1	38,732	0.00%	大買/大賣/
2022/03/02	66	300.23	61	304.49	307.00	5	37,914	0.01%
2022/03/01	42	284.88	39	287.87	299.50	3	37,091	0.01%
2022/02/25	40	267.38	54.2	268.95	272.50	-14.2	36,252	-0.04%
2022/02/24	38	245.13	43	246.24	248.00	-5	35,583	-0.01%
2022/02/23	30	244.73	40	245.93	245.00	-10	34,753	-0.03%
2022/02/22	29	238.93	27	239.43	233.50	2	33,923	0.01%
2022/02/21	13	234.54	10	237.20	239.00	3	33,503	0.01%
2022/02/18	8	234.19	15	234.20	238.50	-7	33,774	-0.02%
2022/02/17	37	238.05	35	239.40	233.00	2	33,898	0.01%
2022/02/16	67.5	245.37	58.1	245.11	243.00	9.5	33,682	0.03%
2022/02/15	32	238.56	30	236.33	232.00	2	33,336	0.01%
2022/02/14	16	234.03	21.1	232.38	231.00	-5.1	33,092	-0.02%
2022/02/11	69	244.45	64	245.31	244.00	5	33,159	0.02%
2022/02/10	51	240.50	37	238.70	234.00	14	32,875	0.04%
2022/02/09	26	233.33	33	236.05	236.50	-7	32,706	-0.02%
2022/02/08	29	215.83	35.1	221.47	224.00	-6.1	32,424	-0.02%
2022/02/07	21.1	202.90	20	204.23	209.50	1.1	32,386	0.00%
2022/01/26	6.1	202.24	7	203.00	199.50	-1	32,810	0.00%
2022/01/25	24	208.19	28	206.89	205.50	-4	33,233	-0.01%
2022/01/24	14	213.36	9.6	212.91	213.50	4.4	33,695	0.01%
2022/01/21	8	215.31	8	216.06	216.00	0	34,692	0.00%
2022/01/20	13	216.42	18	216.58	219.00	-5	35,430	-0.01%
2022/01/19	20	212.43	18.3	213.66	215.00	1.8	36,018	0.00%
2022/01/18	23.2	215.31	37	213.95	209.00	-13.8	36,701	-0.04%
2022/01/17	20.2	211.73	19.2	211.87	214.50	1.1	37,392	0.00%
2022/01/14	39	204.87	36.2	206.24	213.00	2.9	37,851	0.01%
2022/01/13	6.2	195.65	7	200.00	200.50	-0.8	38,128	0.00%
2022/01/12	6.1	199.62	7.1	201.33	200.50	-1	38,678	0.00%
2022/01/11	8.4	203.23	8	202.88	199.00	0.4	39,898	0.00%
2022/01/10	23	207.93	17.1	213.33	207.00	5.9	40,656	0.01%
2022/01/07	19.2	212.53	16	212.63	199.00	3.2	41,496	0.01%
2022/01/06	4.2	212.23	7	211.64	211.00	-2.9	41,693	-0.01%
2022/01/05	18	220.03	17	220.35	218.50	1	42,783	0.00%
2022/01/04	19	227.21	13	223.54	221.00	6	44,346	0.01%
2022/01/03	21	229.90	26	233.42	226.00	-5	44,732	-0.01%
2021/12/30	11	231.91	30	234.05	239.00	-19	44,982	-0.04%
2021/12/29	31.1	238.72	17	238.32	238.00	14.1	44,942	0.03%
2021/12/28	39	242.12	27	242.13	245.50	12	45,334	0.03%
2021/12/27	19	248.47	22	247.14	238.50	-3	45,452	-0.01%
2021/12/24	15	247.53	9	247.39	249.00	6	45,182	0.01%
2021/12/23	10	248.65	18	247.42	243.00	-8	45,107	-0.02%
2021/12/22	50	244.71	44	241.52	243.00	6	44,945	0.01%
2021/12/21	17	226.76	19	230.16	238.50	-2	44,416	0.00%
2021/12/20	36	227.99	21	224.19	217.00	15	43,896	0.03%
2021/12/17	60	222.79	67	223.33	225.50	-7	43,928	-0.02%
2021/12/16	19	207.55	30.1	211.20	217.50	-11.1	42,868	-0.03%
2021/12/15	2	187.50	31	193.29	198.00	-29	42,239	-0.07%
2021/12/14	36.1	186.81	30	190.03	180.00	6.1	42,330	0.01%
2021/12/13	27	193.89	22	194.20	194.00	5	43,128	0.01%
2021/12/10	7	189.64	1	191.00	187.50	6	43,465	0.01%
2021/12/09	8	194.81	8.1	194.14	188.50	-0.1	44,281	0.00%
2021/12/08	6	188.33	30.3	189.07	194.50	-24.3	44,790	-0.05%
2021/12/07	6	180.33	5	176.00	177.00	1	44,992	0.00%
2021/12/06	22.2	181.67	15	180.60	178.50	7.2	45,320	0.02%
2021/12/03	13	189.92	24.2	190.69	190.00	-11.2	45,555	-0.02%
2021/12/02	14	185.71	9	184.78	184.50	5	45,714	0.01%
2021/12/01	11	182.18	14	185.39	187.00	-3	45,984	-0.01%
2021/11/30	8	187.75	12.2	187.13	186.00	-4.2	46,512	-0.01%
2021/11/29	15.1	177.16	14	179.61	183.00	1.1	47,677	0.00%
2021/11/26	29	176.64	35	178.64	182.00	-6	48,042	-0.01%
2021/11/25	34	181.50	30	177.63	176.50	4	47,917	0.01%
2021/11/24	8.2	180.55	16	178.09	179.00	-7.8	47,883	-0.02%
2021/11/23	11.1	183.41	4	185.25	184.50	7.1	48,613	0.01%
2021/11/22	0	187.50	1	188.00	190.00	-1	48,686	0.00%
2021/11/19	19.1	194.74	8.1	192.35	190.50	11	48,565	0.02%
2021/11/18	42.1	199.93	16	199.75	196.00	26.1	48,409	0.05%
2021/11/17	18	202.22	24	203.67	206.00	-6	48,307	-0.01%
2021/11/16	54.1	201.91	38	196.88	193.50	16.1	47,897	0.03%
2021/11/15	14	196.50	20	196.53	198.50	-6	47,378	-0.01%
2021/11/12	28.2	195.86	26	194.65	189.00	2.2	47,110	0.00%
2021/11/11	32.1	190.39	19	190.95	191.00	13.1	46,520	0.03%
2021/11/10	13	185.62	38	187.47	194.00	-25	46,153	-0.05%
2021/11/09	26	185.08	20	187.45	181.00	6	45,662	0.01%
2021/11/08	29	188.87	24	184.58	181.00	5	45,141	0.01%
2021/11/05	15	187.67	28.2	187.93	197.00	-13.2	44,724	-0.03%
2021/11/04	28	192.71	28	196.20	190.50	0	44,059	0.00%
2021/11/03	34.3	194.66	19.2	193.31	193.50	15.1	43,471	0.03%
2021/11/02	11.1	207.58	24	210.19	205.50	-12.9	43,072	-0.03%
2021/11/01	56	213.09	45	212.50	210.00	11	42,405	0.03%
2021/10/29	58	205.81	53	204.56	201.00	5	41,622	0.01%
2021/10/28	24	191.02	32.1	193.91	196.50	-8.1	40,311	-0.02%
2021/10/27	39	172.38	54	173.45	179.00	-15	39,421	-0.04%
2021/10/26	30	172.55	29.2	173.90	163.00	0.8	38,611	0.00%
2021/10/25	75	171.15	62	171.06	176.00	13	37,727	0.03%
2021/10/22	52	162.90	48	162.69	166.50	4	36,525	0.01%
2021/10/21	40	154.41	41.1	154.29	151.50	-1.1	35,522	0.00%
2021/10/20	21	150.69	52	150.36	153.50	-31	34,614	-0.09%
2021/10/19	145	150.14	125	149.65	147.50	20	33,683	0.06%	大買/大賣/
2021/10/18	41	141.73	27.1	142.30	141.00	14	32,110	0.04%
2021/10/15	22	134.55	34.3	138.86	143.00	-12.3	31,001	-0.04%
2021/10/14	89	133.09	83	133.31	130.00	6	29,551	0.02%
2021/10/13	33.1	132.91	41	133.66	131.50	-8	28,779	-0.03%
2021/10/12	72	129.72	68	129.32	133.00	4	27,418	0.01%
2021/10/08	38	127.36	47.2	126.70	130.00	-9.2	25,623	-0.04%
2021/10/07	38.1	114.42	51	115.43	118.50	-12.9	25,160	-0.05%
2021/10/06	37	110.54	41	110.33	108.00	-4	25,003	-0.02%
2021/10/05	53	107.20	33	107.30	112.00	20	25,354	0.08%
2021/10/04	27	110.43	28	110.48	109.00	-1	25,273	0.00%
2021/10/01	44	108.43	38	108.24	107.50	6	25,585	0.02%
2021/09/30	14	115.61	13	115.23	115.00	1	25,583	0.00%
2021/09/29	21	114.40	11	113.64	115.00	10	25,693	0.04%
2021/09/28	77	118.52	82	118.15	120.50	-5	25,254	-0.02%
2021/09/27	13.3	117.35	7	118.36	114.50	6.3	24,602	0.03%
2021/09/24	32	117.95	45	118.56	118.00	-13	24,250	-0.05%
2021/09/23	12	114.08	26	114.13	115.50	-14	23,388	-0.06%
2021/09/22	19	108.21	44	108.84	106.00	-25	23,034	-0.11%
2021/09/17	39	113.81	21	112.76	114.00	18	22,693	0.08%
2021/09/16	24	114.65	12	116.75	112.50	12	22,132	0.05%
2021/09/15	110	111.43	101	111.18	111.50	9	21,085	0.04%	大買/大賣/
2021/09/14	71	109.85	118.1	111.57	115.00	-47.1	20,608	-0.23%	大賣/
2021/09/13	36	111.83	33	109.64	109.00	3	19,661	0.02%
2021/09/10	17	103.41	59	107.37	110.50	-42	18,802	-0.22%
2021/09/09	27	98.50	21	99.66	100.50	6	18,216	0.03%
2021/09/08	24	95.66	31	95.89	93.40	-7	17,894	-0.04%
2021/09/07	64	102.42	69	106.44	98.30	-5	17,543	-0.03%
2021/09/06	103	112.07	61	112.58	109.00	42	17,535	0.24%	大買/
2021/09/03	93.1	110.93	97	111.71	110.00	-3.9	17,809	-0.02%
2021/09/02	149	111.06	166	110.48	109.00	-17	17,265	-0.10%	大買/大賣/
2021/09/01	93	106.97	40	106.11	109.00	53	15,914	0.33%
2021/08/31	16	99.20	12	99.26	99.20	4	15,298	0.03%
2021/08/30	6	103.83	12	105.13	103.00	-6	15,046	-0.04%
2021/08/27	41	106.45	29	107.14	103.50	12	15,000	0.08%
2021/08/26	34	102.96	68	103.74	104.00	-34	14,197	-0.24%
2021/08/25	8	95.44	3	94.87	94.80	5	14,015	0.04%
2021/08/24	20	96.00	16	94.49	94.30	4	14,283	0.03%
2021/08/23	4.1	94.45	3	95.50	94.40	1.1	14,264	0.01%
2021/08/20	8	90.14	15	89.45	90.90	-7	14,185	-0.05%
2021/08/19	4	87.55	4	89.35	86.20	0	14,118	0.00%
2021/08/18	5	86.88	6	88.75	89.80	-1	14,353	-0.01%
2021/08/17	6	89.17	1	91.60	86.70	5	14,560	0.03%
2021/08/16	7	91.66	7	91.73	92.40	0	14,540	0.00%
2021/08/13	6.1	92.25	10	93.28	92.10	-3.9	14,543	-0.03%
2021/08/12	4	96.45	0	0.00	95.40	4	14,571	0.03%
2021/08/11	5	96.06	5	97.38	97.10	0	14,663	0.00%
2021/08/10	9	97.48	3	98.07	97.30	6	14,664	0.04%
2021/08/09	3	98.60	10	98.85	98.80	-7	14,657	-0.05%
2021/08/06	17	98.91	9	99.34	99.30	8	14,668	0.05%
2021/08/05	3	106.00	1	107.50	106.00	2	14,479	0.01%
2021/08/04	22	112.11	6	110.67	108.50	16	14,651	0.11%
2021/08/03	10	111.15	8	110.75	114.50	2	14,710	0.01%
2021/08/02	24	111.21	29	111.45	112.00	-5	14,752	-0.03%
2021/07/30	25	116.70	26	114.40	112.50	-1	14,891	-0.01%
2021/07/29	22	107.34	35	107.47	108.00	-13	14,903	-0.09%
2021/07/28	26.1	105.34	6	105.17	105.00	20.1	15,093	0.13%
2021/07/27	7	116.43	0	0.00	116.50	7	15,783	0.04%
2021/07/26	1	120.00	13	119.08	121.50	-12	16,255	-0.07%
2021/07/23	17	113.82	14	112.00	112.50	3	17,371	0.02%
2021/07/22	8	117.00	8	118.37	118.50	0	18,178	0.00%
2021/07/21	6	108.00	1	109.50	110.00	5	18,336	0.03%
2021/07/20	3	110.50	1	116.00	111.50	2	18,661	0.01%
2021/07/19	1	118.00	2	112.00	118.00	-1	18,678	-0.01%
2021/07/16	5	108.50	4.6	108.22	109.00	0.4	18,767	0.00%
2021/07/15	5	108.70	4	108.00	109.00	1	18,898	0.01%
2021/07/14	11	112.86	13	112.12	114.00	-2	18,999	-0.01%
2021/07/13	6	112.83	10	114.50	111.00	-4	18,915	-0.02%
2021/07/12	30	110.03	44	108.85	110.50	-14	18,689	-0.07%
2021/07/09	89	105.54	82	105.53	106.50	7	18,206	0.04%
2021/07/08	18	93.87	38	92.75	97.10	-20	18,020	-0.11%
2021/07/07	66	91.71	39	91.18	91.80	27	17,495	0.15%
2021/07/06	6	84.90	12	83.83	83.50	-6	17,327	-0.03%
2021/07/05	3	83.13	24	84.90	85.40	-21	17,067	-0.12%
2021/07/02	1	77.40	0	0.00	77.70	1	16,992	0.01%
2021/07/01	6	75.40	14	75.64	74.00	-8	17,167	-0.05%
2021/06/30	12	76.03	5	75.80	76.10	7	17,153	0.04%
2021/06/29	9	77.86	8	77.28	75.50	1	17,130	0.01%
2021/06/28	0	0.00	2	76.00	76.30	-2	16,934	-0.01%
2021/06/25	11	76.77	0.7	77.30	75.60	10.3	16,899	0.06%
2021/06/24	2	76.00	5	76.70	76.70	-3	16,852	-0.02%
2021/06/23	11	77.32	13	78.04	76.70	-2	16,816	-0.01%
2021/06/22	2	75.25	6	75.92	74.80	-4	16,677	-0.02%
2021/06/21	6	75.38	1.5	75.70	75.20	4.5	16,606	0.03%
2021/06/18	9.2	77.15	2	77.80	76.30	7.2	16,489	0.04%
2021/06/17	15	76.75	9	77.12	77.60	6	16,286	0.04%
2021/06/16	5.1	75.82	0.2	76.00	75.10	4.9	16,105	0.03%
2021/06/15	23.2	77.22	45	78.64	78.10	-21.8	15,932	-0.14%
2021/06/11	446	77.90	470.2	77.73	78.10	-24.2	15,368	-0.16%	大買/大賣/
2021/06/10	0	0.00	9	71.14	71.00	-9	14,589	-0.06%
2021/06/09	12	71.48	5	72.18	69.80	7	14,417	0.05%
2021/06/08	3	70.80	3.5	71.25	71.40	-0.5	14,302	0.00%
2021/06/07	2.2	69.09	7	70.23	71.10	-4.8	14,221	-0.03%
2021/06/04	19	70.75	16	70.54	69.10	3	14,091	0.02%
2021/06/03	0.3	70.80	10.1	70.45	70.80	-9.8	13,914	-0.07%
2021/06/02	10.1	68.00	7.1	69.54	69.00	3	13,719	0.02%
2021/06/01	3	69.63	11	70.35	69.40	-8	13,598	-0.06%
2021/05/31	8	68.53	15	68.91	68.40	-7	13,283	-0.05%
2021/05/28	6.1	66.90	4	67.13	67.50	2.1	13,129	0.02%
2021/05/27	13.2	66.22	27	66.15	65.60	-13.8	13,009	-0.11%
2021/05/26	20	66.65	38.3	67.28	66.30	-18.3	12,918	-0.14%
2021/05/25	42.2	66.93	45	66.49	67.50	-2.8	12,631	-0.02%
2021/05/24	9.2	60.96	19	60.77	61.40	-9.8	12,312	-0.08%
2021/05/21	16.1	60.95	2	60.95	59.80	14.1	12,295	0.11%
2021/05/20	2	59.30	6	60.47	58.80	-4	12,298	-0.03%
2021/05/19	4	58.18	3	59.10	58.20	1	12,244	0.01%
2021/05/18	3	58.20	5	58.18	58.50	-2	12,109	-0.02%
2021/05/17	1	53.50	6.2	53.48	53.20	-5.2	12,039	-0.04%
2021/05/14	16	60.04	0	0.00	57.60	16	11,963	0.13%
2021/05/13	8	60.24	10	61.33	59.50	-2	11,838	-0.02%
2021/05/12	10.1	60.57	13	62.15	59.40	-2.9	11,728	-0.02%
2021/05/11	13.2	63.68	23	63.61	63.30	-9.8	11,444	-0.09%
2021/05/10	14	66.61	18	66.78	66.90	-4	11,262	-0.04%
2021/05/07	14.1	68.84	34	69.06	68.00	-19.9	11,214	-0.18%
2021/05/06	16.3	67.45	17.1	67.86	67.00	-0.8	11,047	-0.01%
2021/05/05	86.1	68.89	9	69.20	66.50	77.1	10,896	0.71%
2021/05/04	43.3	69.35	86.1	71.63	73.80	-42.8	10,606	-0.40%
2021/05/03	38.2	70.47	14	70.50	69.80	24.2	10,416	0.23%
2021/04/29	31.7	72.33	101.2	73.00	74.50	-69.5	10,415	-0.67%	大賣/
2021/04/28	40	65.16	57.9	67.03	67.80	-17.9	9,319	-0.19%
2021/04/27	43.5	61.21	1	62.20	61.70	42.5	8,510	0.50%
2021/04/26	36	59.54	16	61.91	62.60	20	8,303	0.24%
2021/04/23	3	58.33	6	57.95	58.80	-3	7,967	-0.04%
2021/04/22	9	58.32	22	57.63	56.50	-13	8,021	-0.16%
2021/04/21	14	58.96	1	58.80	58.70	13	7,949	0.16%
2021/04/20	7	60.29	13	59.98	61.00	-6	7,961	-0.08%
2021/04/19	3	59.77	8	59.81	59.00	-5	7,977	-0.06%
2021/04/16	7	58.90	7	59.30	59.50	0	7,882	0.00%
2021/04/15	2	59.10	18	58.15	59.30	-16	7,719	-0.21%
2021/04/14	47	57.37	37	57.67	56.40	10	7,561	0.13%
2021/04/13	17	57.52	37	58.01	57.90	-20	7,244	-0.28%
2021/04/12	9	58.27	18	57.70	56.90	-9	6,962	-0.13%
2021/04/09	21	58.69	43.8	59.37	57.50	-22.8	6,837	-0.33%
2021/04/08	8	57.06	21	56.59	57.20	-13	6,536	-0.20%
2021/04/07	13	55.41	25	55.04	57.40	-12	6,373	-0.19%
2021/04/06	1	53.80	2	53.75	53.40	-1	6,225	-0.02%
2021/04/01	3	52.83	1	52.90	53.00	2	6,271	0.03%
2021/03/31	6	53.00	5	52.72	52.10	1	6,248	0.02%
2021/03/30	5	51.86	0	0.00	52.40	5	6,224	0.08%
2021/03/26	0	0.00	1	52.10	52.10	-1	6,383	-0.02%
2021/03/24	1	51.20	0	0.00	50.70	1	6,395	0.02%
2021/03/23	0	0.00	0.5	51.10	51.10	-0.5	6,429	-0.01%
2021/03/22	1	50.40	0	0.00	51.40	1	6,455	0.02%
2021/03/19	1	50.80	0	0.00	51.00	1	6,639	0.02%
2021/03/18	0	0.00	1	51.80	51.90	-1	6,650	-0.02%
2021/03/17	4	52.17	1	51.90	51.90	3	6,711	0.04%
2021/03/16	4	52.08	1	52.60	51.90	3	6,770	0.04%
2021/03/15	1	51.70	0	0.00	51.60	1	6,891	0.01%
2021/03/12	1	51.40	1	50.80	51.00	0	7,027	0.00%
2021/03/11	0	50.90	1	50.90	51.00	-1	7,576	-0.01%
2021/03/10	0	49.95	0	0.00	50.10	0	8,052	0.00%
2021/03/09	1	49.70	1	48.90	49.50	0	8,093	0.00%
2021/03/08	11	50.05	1	50.40	49.95	10	8,096	0.12%
2021/03/05	1	49.95	0	0.00	49.95	1	8,098	0.01%
2021/03/03	2	51.35	0	0.00	51.90	2	8,098	0.02%
2021/02/26	3	53.20	0	0.00	53.00	3	8,057	0.04%
2021/02/25	2	53.40	2	53.70	53.40	0	8,060	0.00%
2021/02/24	2	54.30	0	0.00	53.90	2	8,146	0.02%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/22	14	56.73	13	57.22	57.30	1	8,151	0.01%
2021/02/19	7	54.06	3.1	54.98	55.90	3.9	8,006	0.05%
2021/02/18	4	53.93	2	53.90	54.00	2	7,934	0.03%
2021/02/17	2	53.35	1	53.00	53.20	1	7,932	0.01%
2021/02/05	0	52.17	1	53.10	51.80	-1	7,883	-0.01%
2021/02/03	2	54.00	1	54.20	53.30	1	7,823	0.01%
2021/02/02	3	53.13	2	52.65	52.90	1	7,771	0.01%
2021/02/01	1	50.80	5	51.20	51.40	-4	7,737	-0.05%
2021/01/29	3	54.20	1	54.90	52.20	2	7,685	0.03%
2021/01/28	8	53.46	6	52.95	53.40	2	7,537	0.03%
2021/01/27	2	52.30	7	52.77	52.50	-5	7,391	-0.07%
2021/01/26	6	51.40	4	52.70	51.10	2	7,215	0.03%
2021/01/25	38	56.92	1	53.90	54.10	37	7,011	0.53%
2021/01/22	4	56.08	40	55.89	57.90	-36	6,417	-0.56%
2021/01/21	1	53.60	2	53.50	52.70	-1	5,889	-0.02%
2021/01/20	1.7	52.54	1	51.30	51.00	0.7	5,790	0.01%
2021/01/19	3	53.13	5	53.12	53.00	-2	5,727	-0.03%
2021/01/18	0.3	52.30	0	0.00	52.40	0.3	5,755	0.00%
2021/01/15	2	53.15	8	55.20	53.40	-6	5,758	-0.10%
2021/01/14	8	54.30	0	0.00	54.00	8	5,626	0.14%
2021/01/13	3	53.50	24	53.53	54.00	-21	5,539	-0.38%
2021/01/12	6	51.73	46	52.03	52.00	-40	5,405	-0.74%
2021/01/11	3	51.07	5	51.06	51.60	-2	5,245	-0.04%
2021/01/08	0	0.00	7	48.73	48.75	-7	5,169	-0.14%
2021/01/07	2	49.65	1	49.75	49.75	1	5,113	0.02%
2021/01/06	24	49.75	2	50.00	49.30	22	5,073	0.43%
2021/01/05	2	51.40	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	3	51.43	52.20	-3	4,891	-0.06%
2020/12/30	0	0.00	3	51.50	51.50	-3	4,777	-0.06%
2020/12/29	5	52.78	16	52.58	51.90	-11	4,740	-0.23%
2020/12/25	0	0.00	2	50.70	50.70	-2	4,467	-0.05%
2020/12/24	2	51.60	9	51.14	51.00	-7	4,432	-0.16%
2020/12/23	9	51.07	8	51.16	51.20	1	4,403	0.02%
2020/12/22	6	50.89	8	51.12	49.65	-2	4,331	-0.05%
2020/12/21	3	49.13	2	49.20	49.20	1	4,222	0.02%
2020/12/18	17	49.93	13	49.83	49.95	4	4,176	0.10%
2020/12/17	1	49.70	4	49.94	49.80	-3	4,147	-0.07%
2020/12/16	3	50.70	0	0.00	50.50	3	4,107	0.07%
2020/12/15	13	51.49	20	51.69	50.40	-7	4,083	-0.17%
2020/12/14	9	49.60	5	50.56	50.50	4	3,880	0.10%
2020/12/11	27	50.26	5	50.56	49.50	22	3,852	0.57%
2020/12/10	14	50.72	4	50.70	50.70	10	3,835	0.26%
2020/12/09	6	51.73	5	51.80	51.70	1	3,743	0.03%
2020/12/08	21	53.15	7	53.10	52.70	14	3,599	0.39%
2020/12/07	46	54.84	36	55.18	55.40	10	3,438	0.29%
2020/12/04	19	51.91	42	51.89	53.40	-23	2,870	-0.80%
2020/12/03	11	49.27	1	49.50	48.55	10	2,374	0.42%
2020/12/02	11	48.96	12	48.53	48.50	-1	2,332	-0.04%
2020/12/01	0	48.00	0	0.00	48.00	0	2,300	0.00%
2020/11/30	18	48.39	21	48.40	47.95	-3	2,292	-0.13%
2020/11/27	1	47.20	0	0.00	47.05	1	2,241	0.04%
2020/11/25	0	0.00	15	46.86	46.05	-15	2,250	-0.67%
2020/11/24	0	0.00	19	46.94	47.00	-19	2,210	-0.86%
2020/11/23	6	47.18	0	0.00	47.65	6	2,171	0.28%
2020/11/20	1	46.00	4	45.91	46.05	-3	2,028	-0.15%
2020/11/19	2	46.48	2	46.45	45.35	0	1,985	0.00%
2020/11/18	20	45.75	4	45.80	45.50	16	1,872	0.85%
2020/11/17	6	45.39	6	45.64	45.35	0	1,872	0.00%
2020/11/16	11	45.16	6	45.25	45.15	5	1,890	0.26%
2020/11/13	8	44.03	0	0.00	44.35	8	1,879	0.43%
2020/11/12	1	44.05	1	44.00	43.80	0	1,883	0.00%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.06%
2020/11/10	0	0.00	4	43.96	43.85	-4	1,890	-0.21%
2020/11/09	3	43.50	0	0.00	43.60	3	1,877	0.16%
2020/11/06	3	42.70	3	42.63	42.50	0	1,872	0.00%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	8	41.65	41.75	-8	1,924	-0.42%
2020/11/03	1	41.30	2	41.35	41.25	-1	1,959	-0.05%
2020/10/29	1	42.10	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	42.80	1	43.10	42.80	0	2,080	0.00%
2020/10/27	1	43.40	0	0.00	43.40	1	2,133	0.05%
2020/10/26	23	43.45	17	43.12	43.35	6	2,166	0.28%
2020/10/23	1	44.05	0	0.00	44.10	1	2,143	0.05%
2020/10/20	0	0.00	2	43.53	43.05	-2	2,688	-0.07%
2020/10/19	1	42.25	2	43.90	44.15	-1	2,701	-0.04%
2020/10/16	3	42.73	7	43.01	42.25	-4	2,745	-0.15%
2020/10/13	1	43.30	1	43.10	43.25	0	2,988	0.00%
2020/10/12	0	0.00	1	43.70	43.75	-1	3,018	-0.03%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/09/29	0	0.00	1	43.40	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	2	44.20	44.05	-2	3,909	-0.05%
2020/09/25	1	41.80	1	42.20	42.00	0	4,182	0.00%
2020/09/23	1	44.65	0	0.00	44.65	1	5,018	0.02%
2020/09/22	0	0.00	1	43.70	44.30	-1	5,186	-0.02%
2020/09/18	2	45.68	1	45.65	45.65	1	5,792	0.02%
2020/09/17	0	0.00	1	45.55	45.40	-1	6,221	-0.02%
2020/09/15	4	45.06	3	44.98	45.40	1	6,368	0.02%
2020/09/14	2	43.83	2.9	43.70	44.00	-0.9	6,492	-0.01%
2020/09/11	1	43.10	2	42.98	42.90	-1	6,519	-0.02%
2020/09/09	0	0.00	3	43.35	43.45	-3	6,563	-0.05%
2020/09/08	1	44.05	3	43.98	43.85	-2	6,580	-0.03%
2020/09/04	2	43.55	0	0.00	43.95	2	6,670	0.03%
2020/09/03	1	44.40	0	0.00	44.40	1	6,680	0.01%
2020/09/02	5	45.15	3	44.98	45.10	2	6,696	0.03%
2020/09/01	3	44.42	3	44.75	44.95	0	6,706	0.00%
2020/08/25	1	44.00	0	0.00	44.40	1	6,849	0.01%
2020/08/21	0	0.00	5	43.16	43.50	-5	6,903	-0.07%
2020/08/20	1	44.65	7	41.79	42.40	-6	6,915	-0.09%
2020/08/19	0	0.00	2	45.55	45.20	-2	6,871	-0.03%
2020/08/18	1	46.20	0	0.00	46.30	1	6,847	0.01%
2020/08/17	1	46.50	0	0.00	47.00	1	6,914	0.01%
2020/08/14	1	46.40	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	46.80	0	0.00	46.25	1	6,979	0.01%
2020/08/12	2	46.65	1	46.60	46.60	1	6,993	0.01%
2020/08/10	5	48.05	0	0.00	47.25	5	6,966	0.07%
2020/08/07	5	48.25	3	48.33	48.45	2	6,937	0.03%
2020/08/06	4	47.83	0	0.00	47.70	4	6,923	0.06%
2020/08/05	2	48.85	3	48.62	48.60	-1	6,887	-0.01%
2020/08/04	2	47.50	0	0.00	47.80	2	6,835	0.03%
2020/08/03	1	47.10	0	0.00	47.10	1	6,806	0.01%
2020/07/31	3	46.83	21	46.70	47.05	-18	6,820	-0.26%
2020/07/30	7	47.56	5	47.33	47.80	2	6,752	0.03%
2020/07/29	10	46.49	1	46.95	46.95	9	6,725	0.13%
2020/07/28	8	47.55	23	48.86	46.20	-15	6,658	-0.23%
2020/07/27	28	51.11	27	49.71	49.15	1	6,524	0.02%
2020/07/24	38	53.86	30	54.06	52.10	8	6,354	0.13%
2020/07/23	2	52.30	12	52.36	52.90	-10	6,085	-0.16%
2020/07/22	11	52.24	6	52.45	52.50	5	6,034	0.08%
2020/07/21	20	52.17	1	53.00	53.00	19	6,100	0.31%
2020/07/20	0	0.00	2	48.60	50.80	-2	6,105	-0.03%
2020/07/17	4	48.71	0	0.00	48.95	4	6,066	0.07%
2020/07/16	0	0.00	1	50.30	50.10	-1	6,051	-0.02%
2020/07/15	10	51.80	1	50.30	50.10	9	6,025	0.15%
2020/07/14	3	51.80	1	50.80	51.00	2	6,004	0.03%
2020/07/13	10	50.94	8	51.34	51.60	2	5,971	0.03%
2020/07/10	7	50.56	3	51.03	50.80	4	5,933	0.07%
2020/07/09	36	53.64	7	53.27	52.60	29	5,837	0.50%
2020/07/08	10	53.61	17	53.31	54.00	-7	5,663	-0.12%
2020/07/07	36	52.65	11	51.90	51.50	25	5,429	0.46%
2020/07/06	123	54.09	126	54.81	54.00	-3	5,261	-0.06%	大買/大賣/
2020/07/03	86	53.94	82	53.87	52.80	4	5,033	0.08%
2020/07/02	46	50.00	55	49.40	51.30	-9	4,544	-0.20%
2020/07/01	4	46.60	5	47.67	47.75	-1	4,233	-0.02%
2020/06/30	48	47.84	37	47.89	46.40	11	4,065	0.27%
2020/06/29	17	46.18	10	46.46	46.50	7	3,795	0.18%
2020/06/24	16	45.21	30	45.15	44.80	-14	3,484	-0.40%
2020/06/23	13	43.14	3	43.17	43.35	10	3,083	0.32%
2020/06/22	4	42.60	3	42.52	42.70	1	2,987	0.03%
2020/06/19	5	42.18	0	0.00	41.00	5	2,984	0.17%
2020/06/18	1	41.70	0	0.00	41.80	1	2,809	0.04%
2020/06/16	0	0.00	2	41.83	41.90	-2	2,819	-0.07%
2020/06/15	5	41.84	3	41.48	41.45	2	2,862	0.07%
2020/06/12	2	41.23	0	0.00	41.65	2	2,889	0.07%
2020/06/09	1	44.60	0	0.00	44.35	1	2,993	0.03%
2020/06/08	4	44.80	5	45.03	44.90	-1	3,017	-0.03%
2020/06/05	0	0.00	2	44.78	44.90	-2	2,992	-0.07%
2020/06/04	0	0.00	4	44.95	45.00	-4	3,007	-0.13%
2020/06/03	4	44.95	3	45.00	45.05	1	3,010	0.03%
2020/06/02	1	45.20	2	44.45	44.40	-1	2,974	-0.03%
2020/06/01	6	44.89	9	44.97	45.10	-3	2,948	-0.10%
2020/05/29	1	44.20	1	44.15	43.60	0	2,905	0.00%
2020/05/28	1	44.45	1	43.85	43.35	0	2,887	0.00%
2020/05/26	0	0.00	11	43.57	43.20	-11	2,910	-0.38%
2020/05/25	1	43.70	0	0.00	43.70	1	2,915	0.03%
2020/05/22	25	44.98	16	44.35	43.60	9	2,934	0.31%
2020/05/21	5	43.61	9	43.93	43.95	-4	2,875	-0.14%
2020/05/20	1	42.15	3	42.63	42.30	-2	2,828	-0.07%
2020/05/19	3	41.72	2	41.53	41.95	1	2,832	0.04%
2020/05/18	4	40.93	1	41.20	40.50	3	2,819	0.11%
2020/05/15	1	41.25	2	41.50	41.35	-1	2,838	-0.04%
2020/05/14	1	42.50	2	42.68	42.10	-1	2,851	-0.04%
2020/05/13	2	42.70	2	43.48	43.70	0	2,869	0.00%
2020/05/12	0	0.00	2	42.45	42.40	-2	2,915	-0.07%
2020/05/11	1	43.60	3	43.45	43.35	-2	2,927	-0.07%
2020/05/08	3	43.72	0	0.00	43.05	3	2,945	0.10%
2020/05/07	5	43.20	8	43.64	43.55	-3	2,940	-0.10%
2020/05/06	4	42.76	4	42.84	42.60	0	2,932	0.00%
2020/05/05	7	43.03	2	42.38	42.80	5	2,964	0.17%
2020/05/04	0	0.00	1	42.60	42.60	-1	2,988	-0.03%
2020/04/30	1	43.70	2	43.50	43.35	-1	3,014	-0.03%
2020/04/28	1	42.50	3	42.98	42.95	-2	3,127	-0.06%
2020/04/27	3	42.87	0	0.00	42.80	3	3,171	0.09%
2020/04/24	7	42.70	0	0.00	42.55	7	3,160	0.22%
2020/04/23	8	43.92	24	45.15	45.30	-16	3,036	-0.53%
2020/04/22	2	41.90	4	42.28	42.65	-2	2,927	-0.07%
2020/04/21	4	43.06	3	41.83	41.80	1	2,950	0.03%
2020/04/20	6	42.47	0	0.00	43.00	6	3,053	0.20%
2020/04/17	2	42.53	9	42.15	42.05	-7	3,103	-0.23%
2020/04/16	3	41.48	0	0.00	41.60	3	3,147	0.10%
2020/04/15	1	41.20	1	41.15	41.80	0	3,291	0.00%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/10	0	0.00	1	39.95	40.05	-1	3,518	-0.03%
2020/04/09	3	40.48	4	40.74	40.35	-1	3,753	-0.03%
2020/04/08	1	39.20	2	40.20	41.20	-1	3,905	-0.03%
2020/04/07	2	38.48	2	38.78	38.80	0	3,875	0.00%
2020/04/06	2	37.35	1	36.85	37.45	1	3,842	0.03%
2020/04/01	1	36.30	0	0.00	36.65	1	3,824	0.03%
2020/03/31	2	36.75	1	37.45	36.30	1	3,870	0.03%
2020/03/30	1	35.25	0	0.00	36.70	1	3,875	0.03%
2020/03/27	0	0.00	6	36.47	36.20	-6	3,858	-0.16%
2020/03/26	1	36.00	3	36.47	36.50	-2	3,829	-0.05%
2020/03/25	23	35.72	24	36.29	36.40	-1	3,837	-0.03%
2020/03/24	5	33.80	1	34.30	34.10	4	3,804	0.11%
2020/03/23	8	30.86	6	31.29	32.15	2	3,791	0.05%
2020/03/20	7	30.71	2	31.43	32.05	5	3,796	0.13%
2020/03/19	3	29.42	5	29.26	29.15	-2	3,801	-0.05%
2020/03/18	0	0.00	1	33.35	32.35	-1	3,768	-0.03%
2020/03/17	3	32.72	0	0.00	32.95	3	3,806	0.08%
2020/03/16	6	33.93	0	0.00	32.70	6	3,763	0.16%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/09	2	43.85	2	43.40	42.80	0	3,570	0.00%
2020/03/05	2	45.75	2	45.90	45.90	0	3,598	0.00%
2020/03/03	1	46.00	3	45.87	45.55	-2	3,623	-0.06%
2020/03/02	2	45.35	0	0.00	45.00	2	3,613	0.06%
2020/02/27	6	44.82	0	0.00	44.05	6	3,588	0.17%
2020/02/26	1	45.70	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	46.15	1	46.00	46.10	1	3,569	0.03%
2020/02/24	1	47.00	7	46.90	46.80	-6	3,538	-0.17%
2020/02/20	4	48.15	0	0.00	48.15	4	3,499	0.11%
2020/02/19	7	48.90	0	0.00	48.60	7	3,494	0.20%
2020/02/13	5	49.76	1	49.85	50.00	4	3,453	0.12%
2020/02/12	3	48.63	7	48.73	49.25	-4	3,412	-0.12%
2020/02/11	1	47.60	0	0.00	48.05	1	3,445	0.03%
2020/02/10	0	0.00	8	45.75	46.65	-8	3,439	-0.23%
2020/02/07	0	0.00	1	47.00	47.15	-1	3,447	-0.03%
2020/02/06	10	48.43	0	0.00	48.30	10	3,450	0.29%
2020/02/05	0	0.00	1	47.60	47.00	-1	3,439	-0.03%
2020/02/04	1	47.40	3	47.47	48.00	-2	3,428	-0.06%
2020/02/03	2	46.20	0	0.00	46.60	2	3,452	0.06%
2020/01/31	8	50.30	11	49.51	49.45	-3	3,488	-0.09%
2020/01/30	3	53.10	6	52.43	52.10	-3	3,523	-0.09%
2020/01/17	1	58.80	11	59.00	58.80	-10	3,640	-0.27%
2020/01/16	10	59.40	12	59.73	59.10	-2	3,717	-0.05%
2020/01/15	10	58.90	10	59.50	58.90	0	3,685	0.00%
2020/01/14	5	59.44	4	60.80	59.40	1	3,670	0.03%
2020/01/13	10	58.50	6	58.97	59.50	4	3,550	0.11%
2020/01/10	0	0.00	10	59.10	58.60	-10	3,536	-0.28%
2020/01/09	2	57.85	2	57.90	58.30	0	3,463	0.00%
2020/01/08	16	55.97	2	56.60	55.70	14	3,326	0.42%
2020/01/07	1	56.00	10	56.24	56.10	-9	3,239	-0.28%
2020/01/06	4	57.85	1	58.30	56.60	3	3,189	0.09%
2020/01/03	14	59.59	11	60.15	59.00	3	3,236	0.09%
2020/01/02	4	59.68	9	57.52	59.20	-5	3,036	-0.16%
2019/12/27	1	57.10	2	56.60	56.50	-1	3,048	-0.03%
2019/12/26	4	57.10	0	0.00	56.70	4	3,070	0.13%
2019/12/24	0	0.00	2	55.80	55.20	-2	3,088	-0.06%
2019/12/23	1	56.00	1	55.70	55.40	0	3,116	0.00%
2019/12/20	1	57.40	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	7	56.53	56.70	-7	3,245	-0.22%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/16	6	55.93	1	56.40	56.20	5	4,080	0.12%
2019/12/12	15	56.36	2	56.00	55.80	13	4,110	0.32%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.90	1	53.80	53.90	0	4,137	0.00%
2019/12/05	0	0.00	2	54.20	54.20	-2	4,223	-0.05%
2019/12/04	0.1	52.80	1	52.60	52.70	-0.9	4,295	-0.02%
2019/12/03	3.1	53.63	0	0.00	53.20	3.1	4,334	0.07%
2019/12/02	1	53.70	0	0.00	53.60	1	4,322	0.02%
2019/11/29	3	55.53	8	56.30	55.50	-5	4,310	-0.12%
2019/11/28	1	56.00	3	56.00	56.00	-2	4,278	-0.05%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/26	0	0.00	7	56.03	56.50	-7	4,448	-0.16%
2019/11/25	5	55.50	3	55.80	55.70	2	4,482	0.04%
2019/11/22	3	55.23	0	0.00	55.00	3	4,476	0.07%
2019/11/21	1	54.80	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.40	2	55.60	55.50	-1	4,564	-0.02%
2019/11/19	1	55.70	1	55.10	55.10	0	4,634	0.00%
2019/11/18	4	55.43	4	55.80	55.20	0	4,737	0.00%
2019/11/15	4	55.15	2	55.15	55.10	2	4,998	0.04%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/13	7	55.33	2	55.60	55.40	5	5,266	0.09%
2019/11/11	2	54.30	0	0.00	54.10	2	5,362	0.04%
2019/11/08	7	56.07	2	56.20	55.90	5	5,378	0.09%
2019/11/07	1	57.20	5	57.40	57.40	-4	5,381	-0.07%
2019/11/06	0	0.00	10	58.33	58.20	-10	5,429	-0.18%
2019/11/05	2	59.00	5	58.80	58.70	-3	5,471	-0.05%
2019/11/04	3	57.93	1	57.90	58.00	2	5,545	0.04%
2019/11/01	3	57.37	1	57.50	57.40	2	5,587	0.04%
2019/10/31	2	58.65	11	58.13	58.00	-9	5,631	-0.16%
2019/10/30	22	60.50	5	60.60	59.50	17	5,631	0.30%
2019/10/29	6	59.90	21	61.91	60.00	-15	5,586	-0.27%
2019/10/28	1	61.20	22	60.09	60.60	-21	5,596	-0.38%
2019/10/25	0	0.00	1	58.60	58.50	-1	5,523	-0.02%
2019/10/24	4	58.45	2	58.35	59.00	2	5,619	0.04%
2019/10/22	0	0.00	0	56.70	56.70	0	6,112	0.00%
2019/10/21	0	0.00	1	56.60	56.70	-1	6,112	-0.02%
2019/10/18	1	56.10	3	56.60	55.60	-2	6,120	-0.03%
2019/10/17	0	0.00	2.8	55.79	56.20	-2.8	6,114	-0.05%
2019/10/16	4	55.78	5	56.00	55.20	-1	6,171	-0.02%
2019/10/15	1	55.70	1.6	55.95	55.70	-0.6	6,166	-0.01%
2019/10/14	0	0.00	4	55.93	55.80	-4	6,180	-0.06%
2019/10/09	12	55.96	3	55.57	55.20	9	6,182	0.15%
2019/10/08	4	58.00	2	59.40	58.10	2	6,080	0.03%
2019/10/07	3	58.70	13	59.01	58.70	-10	6,174	-0.16%
2019/10/04	17	58.68	10	59.17	58.20	7	6,210	0.11%
2019/10/03	14	57.61	0	0.00	57.50	14	6,118	0.23%
2019/10/02	1	58.50	0	0.00	58.50	1	6,113	0.02%
2019/10/01	5	57.98	3	58.60	58.30	2	6,158	0.03%
2019/09/27	4	58.00	3	58.27	57.80	1	6,240	0.02%
2019/09/26	4	59.70	1	60.00	59.40	3	6,322	0.05%
2019/09/25	0	0.00	5	59.40	59.60	-5	6,379	-0.08%
2019/09/24	9	60.39	4	59.23	59.20	5	6,395	0.08%
2019/09/23	24	61.28	2	61.50	61.30	22	6,301	0.35%
2019/09/20	43	62.68	60	63.27	60.80	-17	6,224	-0.27%
2019/09/19	32	59.11	53	61.15	61.60	-21	5,795	-0.36%
2019/09/18	26	58.48	1	58.70	57.50	25	5,619	0.44%
2019/09/17	4	58.00	0.1	58.10	58.20	3.9	5,619	0.07%
2019/09/16	3	57.20	1	57.60	57.60	2	5,640	0.04%
2019/09/12	1	58.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	1	58.70	0	0.00	58.70	1	5,630	0.02%
2019/09/09	1	60.30	31	58.08	58.00	-30	5,544	-0.54%
2019/09/06	33	58.48	7	58.93	59.00	26	5,454	0.48%
2019/09/05	0	0.00	7	58.00	58.00	-7	5,382	-0.13%
2019/09/04	0	0.00	2	57.10	57.10	-2	5,354	-0.04%
2019/09/03	1	56.70	0	0.00	56.50	1	5,439	0.02%
2019/08/30	5	58.30	0	0.00	56.80	5	5,419	0.09%
2019/08/29	1	55.90	11	56.35	57.00	-10	5,340	-0.19%
2019/08/28	6	55.18	8	55.81	55.50	-2	5,235	-0.04%
2019/08/27	6	54.62	7	54.77	54.30	-1	5,189	-0.02%
2019/08/26	9	54.11	2	55.20	53.90	7	5,174	0.14%
2019/08/23	5	57.30	5	56.44	56.90	0	5,128	0.00%
2019/08/22	14	56.65	19	56.57	56.40	-5	5,109	-0.10%
2019/08/21	17	57.32	9	57.88	57.20	8	5,041	0.16%
2019/08/20	14	58.75	15	58.74	58.10	-1	4,947	-0.02%
2019/08/19	108	55.51	101	55.45	56.10	7	4,697	0.15%	大買/大賣/
2019/08/16	10	55.25	9	55.50	54.10	1	4,616	0.02%
2019/08/15	2	52.30	3	51.60	52.80	-1	4,413	-0.02%
2019/08/14	5	53.02	1	52.90	52.40	4	4,405	0.09%
2019/08/13	5	54.30	3	53.70	53.50	2	4,355	0.05%
2019/08/12	1	55.30	1	56.40	55.30	0	4,337	0.00%
2019/08/08	20	55.14	19	55.72	55.70	1	4,286	0.02%
2019/08/07	7	54.96	2	56.00	54.00	5	4,232	0.12%
2019/08/06	16	54.99	4	54.45	55.00	12	4,193	0.29%
2019/08/05	3	57.20	5	56.92	56.60	-2	4,101	-0.05%
2019/08/02	5	59.30	2	59.60	59.00	3	4,055	0.07%
2019/08/01	20	61.52	4	61.78	61.30	16	4,025	0.40%
2019/07/31	2	61.60	10	61.86	62.90	-8	3,997	-0.20%
2019/07/30	28	62.70	1	61.00	60.40	27	3,974	0.68%
2019/07/29	33	62.75	2	62.50	63.40	31	3,861	0.80%
2019/07/26	3	62.33	3	63.37	63.50	0	3,813	0.00%
2019/07/25	6	62.95	886	62.24	61.50	-880	3,734	-23.56%	大賣/鉅額交易
2019/07/24	885	60.69	17	59.01	60.70	868	3,387	25.62%	大買/鉅額交易
2019/07/23	1	55.10	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.00	0	0.00	56.10	1	3,287	0.03%
2019/07/19	1	53.90	2	54.45	54.00	-1	3,404	-0.03%
2019/07/18	11	54.78	1	55.00	53.20	10	3,432	0.29%
2019/07/16	4	55.40	1	55.40	55.40	3	3,466	0.09%
2019/07/12	2	56.30	3	56.47	56.40	-1	3,660	-0.03%
2019/07/11	6	56.33	3	56.93	56.80	3	3,642	0.08%
2019/07/10	4	54.43	7	54.60	55.30	-3	3,519	-0.09%
2019/07/09	2	53.70	6	53.63	54.00	-4	3,451	-0.12%
2019/07/08	1	52.80	3	52.87	52.20	-2	3,411	-0.06%
2019/07/05	2	54.05	2.2	54.02	54.50	-0.2	3,418	0.00%
2019/07/04	4	53.10	11	53.61	53.70	-7	3,400	-0.21%
2019/07/03	3	53.00	2	52.50	51.10	1	3,368	0.03%
2019/07/02	1	50.20	1	51.10	52.00	0	3,268	0.00%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	1	48.30	48.30	-1	3,202	-0.03%
2019/06/27	0	0.00	7	48.66	48.60	-7	3,217	-0.22%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/25	5	50.03	9	51.21	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	5	49.73	49.75	-5	3,017	-0.17%
2019/06/21	12	48.75	10	49.65	47.35	2	2,962	0.07%
2019/06/20	0	0.00	4	48.33	48.40	-4	2,927	-0.14%
2019/06/19	0	0.00	3	47.67	47.75	-3	2,928	-0.10%
2019/06/18	3	46.77	0	0.00	46.50	3	2,944	0.10%
2019/06/17	2	46.55	0	0.00	46.80	2	2,986	0.07%
2019/06/14	1	47.15	1	46.70	46.85	0	3,038	0.00%
2019/06/13	0	0.00	2	47.43	47.05	-2	3,039	-0.07%
2019/06/12	3	47.80	1	48.00	48.00	2	3,022	0.07%
2019/06/11	3	46.22	17	46.51	48.55	-14	3,006	-0.47%
2019/06/10	3	44.87	1	45.40	44.70	2	2,927	0.07%
2019/06/06	0	0.00	3	44.08	43.90	-3	2,902	-0.10%
2019/06/05	0	0.00	3	44.30	44.00	-3	2,917	-0.10%
2019/06/04	3	44.12	1	43.70	43.70	2	2,933	0.07%
2019/06/03	2	44.08	5	44.44	44.45	-3	2,948	-0.10%
2019/05/31	7	44.26	2	43.90	43.90	5	2,969	0.17%
2019/05/29	5	42.65	6	43.58	43.50	-1	3,005	-0.03%
2019/05/28	0	0.00	11	42.44	42.80	-11	3,041	-0.36%
2019/05/27	1	40.70	1	41.25	41.25	0	3,089	0.00%
2019/05/24	5	41.80	3	42.00	41.75	2	3,106	0.06%
2019/05/23	3	43.12	0	0.00	42.35	3	3,106	0.10%
2019/05/22	0	0.00	2	44.15	44.15	-2	3,132	-0.06%
2019/05/21	1	42.70	0	0.00	43.15	1	3,483	0.03%
2019/05/20	5	44.48	0	0.00	43.90	5	3,605	0.14%
2019/05/17	2	44.00	2	43.90	44.35	0	3,633	0.00%
2019/05/15	0	0.00	1	46.40	46.65	-1	3,650	-0.03%
2019/05/14	2	45.10	0	0.00	45.50	2	3,673	0.05%
2019/05/13	1	46.25	0	0.00	45.85	1	3,687	0.03%
2019/05/09	0	0.00	3	46.60	46.65	-3	3,687	-0.08%
2019/05/08	3	48.70	0	0.00	48.60	3	3,657	0.08%
2019/05/07	17	50.11	0	0.00	49.60	17	3,653	0.47%
2019/05/06	2	49.73	2	50.35	49.95	0	3,669	0.00%
2019/05/03	4	50.80	3	50.80	51.40	1	3,649	0.03%
2019/05/02	1	50.80	0	0.00	50.70	1	3,654	0.03%
2019/04/29	1	49.50	0	0.00	49.55	1	3,696	0.03%
2019/04/26	5	49.89	2	50.35	50.50	3	3,621	0.08%
2019/04/25	5	50.30	26	50.49	50.60	-21	3,583	-0.59%
2019/04/24	2	48.98	3	48.95	48.60	-1	3,463	-0.03%
2019/04/23	3	48.22	0	0.00	47.85	3	3,476	0.09%
2019/04/22	8	49.16	2	49.65	49.05	6	3,485	0.17%
2019/04/19	3	49.05	14	49.25	49.80	-11	3,458	-0.32%
2019/04/18	4	47.80	2	48.38	47.75	2	3,312	0.06%
2019/04/17	2	47.30	7	47.53	47.15	-5	3,229	-0.15%
2019/04/16	0	0.00	4	47.23	47.05	-4	3,235	-0.12%
2019/04/12	0	0.00	2	45.85	45.80	-2	3,260	-0.06%
2019/04/11	10	47.60	13	47.63	46.65	-3	3,285	-0.09%
2019/04/10	0	0.00	5	47.70	47.40	-5	3,284	-0.15%
2019/04/09	3	47.17	7	46.87	46.70	-4	3,271	-0.12%
2019/04/02	2	45.95	4	45.76	45.80	-2	3,448	-0.06%
2019/03/27	0	0.00	1	43.95	44.00	-1	3,437	-0.03%
2019/03/25	4	44.43	1	45.00	44.10	3	3,434	0.09%
2019/03/22	1	46.45	1	46.05	45.80	0	3,436	0.00%
2019/03/21	2.7	45.51	0	0.00	45.80	2.7	3,419	0.08%
2019/03/20	14	46.45	4	46.86	46.25	10	3,405	0.29%
2019/03/19	3	45.28	5	45.79	46.40	-2	3,401	-0.06%
2019/03/18	6	45.00	1	44.85	44.85	5	3,357	0.15%
2019/03/14	1	44.15	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	0	44.45	44.65	0	3,399	0.00%
2019/03/12	2	43.98	0	0.00	43.80	2	3,412	0.06%
2019/03/08	2	43.28	0	0.00	43.80	2	3,525	0.06%
2019/03/07	0	0.00	6	44.25	43.90	-6	3,573	-0.17%
2019/03/06	1	44.50	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	45.00	0	0.00	44.85	1	3,708	0.03%
2019/03/04	1	45.05	1	45.20	44.90	0	3,854	0.00%
2019/02/27	10	46.40	5	45.90	45.95	5	3,874	0.13%
2019/02/26	12	48.73	11	48.55	48.00	1	3,834	0.03%
2019/02/25	14	48.15	4	48.25	47.85	10	3,907	0.26%
2019/02/22	11	48.31	3	48.90	48.00	8	3,955	0.20%
2019/02/21	6	47.78	12	48.12	48.65	-6	4,044	-0.15%
2019/02/20	49	50.06	39	50.06	48.30	10	4,041	0.25%
2019/02/19	1	45.35	20	46.99	48.85	-19	3,713	-0.51%
2019/02/18	6	44.19	1	43.70	44.45	5	3,564	0.14%
2019/02/15	1	43.75	1	44.25	43.30	0	3,522	0.00%
2019/02/14	1	43.45	1	44.20	43.70	0	3,512	0.00%
2019/02/13	0	0.00	4	43.24	43.00	-4	3,482	-0.11%
2019/02/12	2	43.10	0	0.00	43.35	2	3,456	0.06%
2019/02/11	14	43.61	0	0.00	43.70	14	3,445	0.41%
2019/01/29	1	43.90	1	43.95	43.35	0	3,481	0.00%
2019/01/28	3	44.45	4	44.73	44.40	-1	3,505	-0.03%
2019/01/25	17	44.20	14	44.11	44.10	3	3,574	0.08%
2019/01/23	1	43.50	4	43.96	43.15	-3	3,634	-0.08%
2019/01/22	8	43.31	0	0.00	43.35	8	3,669	0.22%
2019/01/21	2	43.98	25	44.05	44.50	-23	3,757	-0.61%
2019/01/18	1	42.50	0	0.00	42.20	1	3,761	0.03%
2019/01/17	1	43.00	1	43.50	42.25	0	3,816	0.00%
2019/01/16	1	43.15	4	43.43	43.00	-3	3,925	-0.08%
2019/01/15	6	43.02	2	43.43	43.20	4	3,927	0.10%
2019/01/14	4	42.94	14	42.94	43.30	-10	3,847	-0.26%
2019/01/11	27	42.30	12	42.55	41.75	15	3,839	0.39%
2019/01/09	1	41.85	4	41.85	42.00	-3	3,830	-0.08%
2019/01/08	1	40.60	2	41.23	41.10	-1	3,839	-0.03%
2019/01/07	11	40.22	1	40.10	40.10	10	3,844	0.26%
2019/01/04	3	39.38	0	0.00	39.10	3	3,894	0.08%
2019/01/03	2	42.40	2	40.65	40.65	0	3,914	0.00%
2019/01/02	3	43.33	3	42.57	42.60	0	3,940	0.00%
2018/12/28	2	41.78	3	42.32	42.30	-1	3,955	-0.03%
2018/12/27	2	41.78	2	41.75	41.40	0	4,015	0.00%
2018/12/26	3	44.22	3	43.65	41.00	0	4,045	0.00%
2018/12/25	5	41.16	4	41.59	42.25	1	3,913	0.03%
2018/12/24	0	0.00	9	40.59	41.20	-9	3,875	-0.23%
2018/12/21	3	39.47	0	0.00	39.10	3	3,897	0.08%
2018/12/20	1	39.50	4	39.65	40.30	-3	3,893	-0.08%
2018/12/17	0	0.00	3	40.67	41.45	-3	4,058	-0.07%
2018/12/14	1	40.35	0	0.00	40.45	1	4,155	0.02%
2018/12/12	4	41.03	0	0.00	41.50	4	4,166	0.10%
2018/12/11	0	0.00	6	40.09	40.65	-6	4,169	-0.14%
2018/12/10	4	39.08	3	39.60	38.75	1	4,183	0.02%
2018/12/07	2	40.13	1	39.90	39.90	1	4,211	0.02%
2018/12/06	5	39.95	1	40.05	39.50	4	4,326	0.09%
2018/12/05	3	40.48	2	40.80	40.85	1	4,361	0.02%
2018/12/04	2	41.88	0	0.00	41.80	2	4,542	0.04%
2018/12/03	11	42.25	2	41.90	42.00	9	4,711	0.19%
2018/11/30	11	40.98	5	41.46	40.90	6	4,696	0.13%
2018/11/29	0	0.00	2	41.50	41.00	-2	4,804	-0.04%
2018/11/28	1	39.60	4	40.04	40.15	-3	5,009	-0.06%
2018/11/27	7	38.36	6	38.62	39.10	1	5,358	0.02%
2018/11/26	0	0.00	4	37.84	37.00	-4	5,392	-0.07%
2018/11/23	2	36.20	3	35.80	36.00	-1	5,385	-0.02%
2018/11/22	4	37.06	1	37.45	36.10	3	5,414	0.06%
2018/11/21	8	35.50	10	35.79	36.95	-2	5,308	-0.04%
2018/11/20	3	36.52	1	36.20	36.25	2	5,245	0.04%
2018/11/19	2	37.25	1	37.25	37.25	1	5,169	0.02%
2018/11/16	0	0.00	3	34.12	33.90	-3	5,164	-0.06%
2018/11/14	1	32.35	0	0.00	32.35	1	5,172	0.02%
2018/11/09	1	33.20	0	0.00	33.40	1	5,285	0.02%
2018/11/08	4	33.88	2	33.85	33.20	2	5,324	0.04%
2018/11/07	1	33.35	1	32.80	33.40	0	5,364	0.00%
2018/11/06	2	33.15	1	32.35	32.00	1	5,405	0.02%
2018/11/05	0	0.00	2	33.30	33.70	-2	5,394	-0.04%
2018/11/02	3	34.50	1	34.60	33.75	2	5,406	0.04%
2018/11/01	1	32.70	2	32.93	32.80	-1	5,375	-0.02%
2018/10/31	2	32.15	6	31.82	32.00	-4	5,331	-0.08%
2018/10/30	3	29.00	9	29.55	30.40	-6	5,274	-0.11%
2018/10/29	10	29.95	21	30.15	29.60	-11	5,226	-0.21%
2018/10/26	18	30.99	25	30.27	29.80	-7	5,098	-0.14%
2018/10/25	11	32.93	15	32.54	32.40	-4	5,023	-0.08%
2018/10/24	17	37.28	5	37.04	36.00	12	5,014	0.24%
2018/10/23	7	39.47	0	0.00	39.00	7	4,968	0.14%
2018/10/22	2	40.45	3	41.03	41.10	-1	4,950	-0.02%
2018/10/19	7	40.03	2	40.10	40.80	5	4,962	0.10%
2018/10/18	0	0.00	2	42.05	42.30	-2	4,942	-0.04%
2018/10/17	1	41.90	0	0.00	41.65	1	4,936	0.02%
2018/10/16	0	0.00	1	41.65	41.40	-1	4,941	-0.02%
2018/10/15	3	40.68	2	40.68	40.65	1	5,011	0.02%
2018/10/12	5	38.70	2	39.20	39.60	3	5,006	0.06%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	3	44.17	0	0.00	43.00	3	4,970	0.06%
2018/10/08	11	45.58	2	46.30	45.70	9	4,961	0.18%
2018/10/05	5	47.34	1	49.05	45.00	4	5,005	0.08%
2018/10/04	16	49.14	4	49.35	48.65	12	4,925	0.24%
2018/10/03	4	52.33	15	50.35	50.50	-11	4,879	-0.23%
2018/10/02	11	54.26	0	0.00	53.20	11	4,850	0.23%
2018/09/28	2	55.20	1	54.20	54.50	1	4,841	0.02%
2018/09/27	0	0.00	3	55.47	55.20	-3	4,844	-0.06%
2018/09/26	2	57.75	5	57.00	56.90	-3	4,878	-0.06%
2018/09/25	5	57.70	0	0.00	57.90	5	4,866	0.10%
2018/09/21	10	57.83	12	58.00	58.50	-2	4,855	-0.04%
2018/09/20	2	60.20	10	60.85	60.20	-8	4,731	-0.17%
2018/09/18	8	67.15	1	67.70	67.50	7	4,608	0.15%
2018/09/17	1	66.80	1	66.70	67.90	0	4,587	0.00%
2018/09/14	1	65.90	4	65.20	65.60	-3	4,546	-0.07%
2018/09/13	3	64.67	1	65.30	64.30	2	4,525	0.04%
2018/09/12	180	68.33	179	68.43	64.70	1	4,494	0.02%	大買/大賣/
2018/09/11	18	67.58	22	67.81	68.40	-4	4,384	-0.09%
2018/09/10	3	68.40	2	68.25	70.50	1	4,312	0.02%
2018/09/07	8	68.80	17	69.64	69.90	-9	4,199	-0.21%
2018/09/06	2	67.70	1	68.70	67.80	1	3,989	0.03%
2018/09/05	21	69.40	17	69.07	68.50	4	3,943	0.10%
2018/09/04	23	69.88	23	70.71	67.50	0	3,797	0.00%
2018/09/03	12	73.07	16	72.06	69.50	-4	3,528	-0.11%
2018/08/31	14	68.01	3.1	68.95	71.60	10.9	3,104	0.35%
2018/08/30	10	65.07	5	64.42	65.10	5	2,952	0.17%
2018/08/29	4	63.08	4	64.20	64.40	0	2,955	0.00%
2018/08/28	4	63.20	3	62.20	62.00	1	2,993	0.03%
2018/08/24	2	63.95	2	64.30	64.00	0	3,033	0.00%
2018/08/23	3	63.90	2	63.90	64.20	1	3,006	0.03%
2018/08/20	1	62.90	0	0.00	63.00	1	2,982	0.03%
2018/08/17	1	62.00	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	2	61.50	62.50	-2	3,013	-0.07%
2018/08/14	0	0.00	2	58.25	61.00	-2	2,934	-0.07%
2018/08/13	1	57.60	39	58.88	60.10	-38	2,889	-1.32%
2018/08/10	28	59.80	0	0.00	60.10	28	2,842	0.98%
2018/08/09	1	60.00	33	59.48	59.10	-32	2,820	-1.13%
2018/08/08	5	59.50	0	0.00	61.50	5	2,780	0.18%
2018/08/07	28	60.00	0	0.00	58.90	28	2,726	1.03%
2018/08/06	10	59.50	10	59.70	59.50	0	2,733	0.00%
2018/08/02	9	60.50	9	60.30	59.90	0	2,774	0.00%
2018/08/01	0	0.00	28	61.10	60.70	-28	2,802	-1.00%
2018/07/31	28	60.43	1	60.10	60.00	27	2,849	0.95%
2018/07/30	0	0.00	6	61.90	61.80	-6	2,872	-0.21%
2018/07/26	1	64.50	1	64.40	64.20	0	2,901	0.00%
2018/07/25	2	67.20	1	67.00	65.00	1	3,045	0.03%
2018/07/24	2	66.45	1	66.10	66.10	1	3,197	0.03%
2018/07/23	2	66.50	5	66.52	66.70	-3	3,327	-0.09%
2018/07/20	36	67.04	32	67.09	67.30	4	3,361	0.12%
2018/07/19	1	65.30	0	0.00	65.00	1	3,421	0.03%
2018/07/18	2	65.50	0	0.00	66.40	2	3,464	0.06%
2018/07/17	2	66.80	0	0.00	66.50	2	3,454	0.06%
2018/07/16	1	67.40	0	0.00	66.90	1	3,442	0.03%
2018/07/13	2	65.00	6	66.03	67.10	-4	3,460	-0.12%
2018/07/12	1	64.00	4	64.00	64.10	-3	3,410	-0.09%
2018/07/11	2	62.35	12	64.22	63.40	-10	3,414	-0.29%
2018/07/06	1	63.60	1	61.60	61.60	0	3,455	0.00%
2018/07/05	4	63.00	6	62.77	62.70	-2	3,588	-0.06%
2018/07/04	4	62.83	9	62.50	62.90	-5	3,656	-0.14%
2018/06/29	1	60.20	0	0.00	59.80	1	3,624	0.03%
2018/06/28	1	60.60	0	0.00	61.30	1	3,597	0.03%
2018/06/26	0	0.00	7	60.84	62.20	-7	3,638	-0.19%
2018/06/22	1	61.20	0	0.00	61.10	1	3,733	0.03%
2018/06/19	1	61.20	2	61.90	61.10	-1	3,938	-0.03%
2018/06/13	2	62.70	0	0.00	62.00	2	4,232	0.05%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	2	62.50	5	62.80	62.50	-3	4,307	-0.07%
2018/06/08	4	64.70	2	63.80	63.50	2	4,410	0.05%
2018/06/07	1	65.40	3	64.93	64.20	-2	4,605	-0.04%
2018/06/06	14	64.15	1	64.00	64.00	13	4,744	0.27%
2018/06/05	1	64.20	4	66.30	64.60	-3	4,821	-0.06%
2018/06/04	1	64.20	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	63.45	15	65.63	64.30	-13	5,148	-0.25%
2018/05/31	11	63.00	0	0.00	63.40	11	5,726	0.19%
2018/05/30	1	62.30	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	65.20	1	63.90	63.80	0	6,348	0.00%
2018/05/28	3	64.87	0	0.00	64.00	3	6,402	0.05%
2018/05/25	2	65.50	5	66.22	66.10	-3	6,506	-0.05%
2018/05/24	5	62.46	0	0.00	63.00	5	6,547	0.08%
2018/05/23	0	0.00	3	62.00	61.20	-3	6,644	-0.05%
2018/05/21	2	63.55	1	63.00	63.00	1	6,948	0.01%
2018/05/17	3	64.60	0	0.00	64.50	3	7,297	0.04%
2018/05/16	2	66.40	3	65.80	66.00	-1	7,551	-0.01%
2018/05/15	1	65.90	0	0.00	65.90	1	7,680	0.01%
2018/05/11	1	65.80	10	68.84	65.50	-9	8,085	-0.11%
2018/05/10	14	67.36	4	67.03	67.50	10	8,198	0.12%
2018/05/09	1	66.20	0	0.00	66.30	1	8,402	0.01%
2018/05/08	5	66.62	7	67.23	67.40	-2	8,699	-0.02%
2018/05/07	6	68.63	4	69.10	68.10	2	8,877	0.02%
2018/05/04	15	67.71	12	66.59	66.50	3	9,589	0.03%
2018/05/03	2	66.35	7	65.29	68.40	-5	10,151	-0.05%
2018/05/02	6	67.50	4	68.18	66.60	2	10,875	0.02%
2018/04/30	10	65.97	15	66.53	67.00	-5	11,082	-0.05%
2018/04/27	2	58.55	4	59.73	62.00	-2	10,952	-0.02%
2018/04/26	2	60.70	1	59.70	59.70	1	10,891	0.01%
2018/04/25	1	59.60	1	63.10	60.00	0	10,922	0.00%
2018/04/24	1	65.20	5	65.02	65.10	-4	10,906	-0.04%
2018/04/23	2	66.10	4	66.50	67.00	-2	10,954	-0.02%
2018/04/20	1	68.50	1	67.30	67.10	0	11,109	0.00%
2018/04/19	0	0.00	6	68.22	68.80	-6	11,216	-0.05%
2018/04/18	3	66.33	0	0.00	65.20	3	11,206	0.03%
2018/04/17	4	66.63	1	66.20	66.40	3	11,212	0.03%
2018/04/16	8	66.66	2	66.35	66.80	6	11,251	0.05%
2018/04/13	5	65.30	3	65.50	65.00	2	11,315	0.02%
2018/04/12	2	65.80	2	66.25	66.00	0	11,398	0.00%
2018/04/11	4	65.90	12	67.26	65.70	-8	11,398	-0.07%
2018/04/10	9	71.43	1	71.30	70.00	8	11,276	0.07%
2018/04/09	1	70.40	1	70.40	70.20	0	11,241	0.00%
2018/04/03	1	70.10	1	69.70	70.10	0	11,266	0.00%
2018/04/02	1	70.30	1	69.70	70.00	0	11,248	0.00%
2018/03/31	1	69.80	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	1	70.00	69.70	-1	11,285	-0.01%
2018/03/29	2	69.00	0	0.00	69.40	2	11,386	0.02%
2018/03/28	1	69.30	0	0.00	69.30	1	11,411	0.01%
2018/03/27	0	0.00	1	71.90	70.90	-1	11,389	-0.01%
2018/03/26	1	69.70	2	70.90	69.50	-1	11,401	-0.01%
2018/03/23	6	69.65	5	69.74	71.00	1	11,432	0.01%
2018/03/22	0	0.00	2	72.90	72.00	-2	11,569	-0.02%
2018/03/21	5	74.62	7	75.36	73.50	-2	11,517	-0.02%
2018/03/20	12	74.75	13	74.22	74.00	-1	11,444	-0.01%
2018/03/19	13	72.70	16	73.59	73.80	-3	11,444	-0.03%
2018/03/16	3	72.23	0	0.00	71.70	3	11,405	0.03%
2018/03/15	2	72.75	3	72.60	73.00	-1	11,464	-0.01%
2018/03/14	15	72.54	26	71.97	72.60	-11	11,486	-0.10%
2018/03/13	5	72.46	13	71.81	73.20	-8	11,526	-0.07%
2018/03/12	4	69.70	6	70.67	69.10	-2	11,502	-0.02%
2018/03/09	17	71.71	18	72.79	71.00	-1	11,640	-0.01%
2018/03/08	16	75.58	7	76.18	74.60	9	11,780	0.08%
2018/03/07	25	76.15	29	75.22	73.80	-4	11,676	-0.03%
2018/03/06	51	78.37	438.6	79.36	77.50	-387.6	11,716	-3.31%	大賣/鉅額交易
2018/03/05	457	75.21	32	74.06	75.40	425	11,460	3.71%	大買/鉅額交易
2018/03/02	2	68.20	9	68.24	68.60	-7	11,349	-0.06%
2018/03/01	5	66.90	0	0.00	66.70	5	11,392	0.04%
2018/02/27	7	67.79	7	68.03	67.90	0	11,572	0.00%
2018/02/26	8	67.75	0	0.00	66.20	8	11,445	0.07%
2018/02/23	2	70.20	0	0.00	68.60	2	11,346	0.02%
2018/02/22	3	69.13	5	69.66	68.80	-2	11,322	-0.02%
2018/02/21	16	71.57	345	70.17	71.10	-329	11,333	-2.90%	大賣/鉅額交易
2018/02/12	11	67.52	13	68.00	66.20	-2	11,211	-0.02%
2018/02/09	21	67.39	41	67.78	68.20	-20	11,239	-0.18%
2018/02/08	47	70.70	25	69.40	69.10	22	11,150	0.20%
2018/02/07	336	74.87	18	74.31	74.90	318	10,986	2.89%	大買/鉅額交易
2018/02/06	18	68.61	1	67.50	68.10	17	10,953	0.16%
2018/02/05	1	74.90	3	74.27	74.00	-2	10,852	-0.02%
2018/02/02	16	79.09	19	78.56	78.10	-3	10,763	-0.03%
2018/02/01	49	80.87	44	82.01	77.90	5	10,709	0.05%
2018/01/31	26	79.25	32	78.97	81.80	-6	10,660	-0.06%
2018/01/30	28	80.82	27	81.44	79.80	1	10,623	0.01%
2018/01/29	70	80.95	299.6	79.36	82.80	-229.6	10,536	-2.18%	大賣/鉅額交易
2018/01/26	321	75.68	195.1	72.81	75.90	125.9	9,824	1.28%	大買/大賣/鉅額交易
2018/01/25	152	70.62	56	71.36	69.00	96	9,269	1.04%	大買/
2018/01/24	35	66.37	39.8	67.20	68.30	-4.8	8,504	-0.06%
2018/01/23	3	62.00	0	0.00	62.10	3	8,168	0.04%
2018/01/22	2	62.65	16	62.89	63.50	-14	8,143	-0.17%
2018/01/19	17	61.60	15	62.90	61.70	2	8,102	0.02%
2018/01/18	16	64.73	10	62.90	63.50	6	8,028	0.07%
2018/01/17	21	63.42	22	63.38	62.70	-1	7,988	-0.01%
2018/01/16	2	62.60	8	62.50	63.50	-6	7,915	-0.08%
2018/01/15	4	59.13	19	59.99	60.80	-15	7,863	-0.19%
2018/01/12	0	0.00	1	56.60	57.20	-1	7,865	-0.01%
2018/01/11	13	54.91	2	54.90	54.70	11	7,853	0.14%
2018/01/10	17	56.21	2	56.10	56.00	15	7,798	0.19%
2018/01/09	23	59.90	12	58.94	58.30	11	7,737	0.14%
2018/01/08	6	59.95	10	60.42	60.00	-4	7,653	-0.05%
2018/01/05	0	0.00	1	58.90	58.50	-1	7,547	-0.01%
2018/01/04	2	59.60	2	59.65	59.70	0	7,531	0.00%
2018/01/03	0	0.00	6	59.70	60.30	-6	7,503	-0.08%
2018/01/02	0	0.00	5	56.00	57.30	-5	7,443	-0.07%