智原 (3035)-兆豐-忠孝券商分點個股進出

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
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股
1460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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	9.6	283.71	6.1	279.63	279.00	3.6	10,729	0.03%
2024/04/24	4.3	295.63	11	294.45	294.50	-6.8	10,820	-0.06%
2024/04/23	2.1	291.00	1	293.50	295.00	1.1	11,021	0.01%
2024/04/22	3.2	300.88	5.2	292.94	290.00	-2	11,541	-0.02%
2024/04/19	3	308.84	24.4	308.44	306.00	-21.4	11,660	-0.18%
2024/04/18	13.5	320.07	2.8	319.16	322.00	10.7	12,058	0.09%
2024/04/17	3.1	317.00	4	317.00	314.00	-0.9	12,758	-0.01%
2024/04/16	3.1	314.50	6	312.16	313.00	-2.9	12,920	-0.02%
2024/04/15	1.1	314.09	0	0.00	312.50	1.1	13,093	0.01%
2024/04/12	2.6	320.85	1	323.00	323.00	1.6	13,337	0.01%
2024/04/11	3	324.17	1	323.50	318.50	2	13,637	0.01%
2024/04/10	1	328.00	6	330.33	329.00	-5	13,758	-0.04%
2024/04/09	4	329.50	0.1	331.50	329.00	3.9	14,098	0.03%
2024/04/08	1.1	338.14	4	338.00	338.00	-2.9	14,140	-0.02%
2024/04/03	1	341.13	0	0.00	345.00	1	14,171	0.01%
2024/04/02	1	351.00	11	348.95	347.50	-10	14,312	-0.07%
2024/04/01	3.1	348.24	2	350.00	349.00	1.1	14,392	0.01%
2024/03/29	1	341.58	2	345.25	344.00	-1	14,472	-0.01%
2024/03/28	2.1	334.55	0	0.00	334.50	2.1	14,504	0.01%
2024/03/27	0.3	340.70	0	0.00	338.00	0.3	14,643	0.00%
2024/03/26	2.6	340.80	0	0.00	339.50	2.6	14,942	0.02%
2024/03/25	1	349.10	1.1	358.82	349.00	-0.1	15,108	0.00%
2024/03/22	1.1	348.09	2.1	351.21	351.50	-1	15,234	-0.01%
2024/03/21	1.1	349.61	0.2	350.50	345.50	0.9	15,435	0.01%
2024/03/20	3	349.69	2.2	354.27	347.50	0.8	15,647	0.01%
2024/03/19	1.1	350.96	1.2	351.83	350.00	-0.1	15,930	0.00%
2024/03/18	3.1	354.29	11	356.27	359.00	-7.9	16,292	-0.05%
2024/03/15	19.1	355.92	4.2	360.03	354.50	14.9	16,844	0.09%
2024/03/14	7	359.15	10.6	361.93	362.00	-3.5	16,946	-0.02%
2024/03/13	4.2	355.67	3.4	346.89	345.00	0.9	17,056	0.01%
2024/03/12	1.2	362.55	0.3	365.08	361.50	0.9	17,194	0.01%
2024/03/11	2.1	371.64	5	365.90	363.00	-2.9	17,407	-0.02%
2024/03/08	5.5	371.45	3.2	378.35	362.50	2.2	17,626	0.01%
2024/03/07	17.4	383.31	5.1	376.77	375.00	12.3	17,877	0.07%
2024/03/06	7.8	387.99	5.4	388.28	392.00	2.4	18,100	0.01%
2024/03/05	8.2	409.05	5	408.10	401.00	3.2	18,356	0.02%
2024/03/04	4.1	406.62	10.1	408.26	403.00	-6	18,934	-0.03%
2024/03/01	9.3	397.74	41.1	399.70	398.50	-31.8	19,232	-0.17%
2024/02/29	3.3	387.76	10.1	387.02	387.00	-6.8	19,198	-0.04%
2024/02/27	14.2	385.37	2	383.00	382.00	12.2	19,253	0.06%
2024/02/26	2.2	383.82	1	380.00	380.00	1.2	19,419	0.01%
2024/02/23	14.2	386.04	6	387.61	386.00	8.2	19,620	0.04%
2024/02/22	35.2	387.94	15.3	384.31	382.00	19.9	19,604	0.10%
2024/02/21	46.7	383.31	28	382.46	380.00	18.7	19,883	0.09%
2024/02/20	20.4	408.71	6.1	406.79	400.00	14.4	19,888	0.07%
2024/02/19	23.3	419.50	30	429.30	415.00	-6.7	19,708	-0.03%
2024/02/16	38.2	446.51	15.1	446.37	441.50	23.1	19,710	0.12%
2024/02/15	14.5	446.86	56.7	449.67	455.00	-42.2	19,626	-0.21%
2024/02/05	62.1	421.85	28	423.75	418.00	34.1	19,452	0.18%
2024/02/02	8.1	424.38	38.7	423.93	421.00	-30.6	19,498	-0.16%
2024/02/01	29.2	411.51	4.1	411.02	411.00	25.1	19,353	0.13%
2024/01/31	5.1	421.54	2	419.75	416.50	3.1	19,344	0.02%
2024/01/30	1	430.00	15.1	425.52	430.00	-14.1	19,350	-0.07%
2024/01/29	29.1	420.38	2	421.25	420.50	27.1	19,371	0.14%
2024/01/26	21.1	428.69	5	426.00	422.00	16.1	19,472	0.08%
2024/01/25	8.1	433.34	8	436.56	439.50	0.1	19,553	0.00%
2024/01/24	10.8	430.07	4.5	428.89	429.00	6.3	19,605	0.03%
2024/01/23	5	443.70	5	441.20	437.00	0	19,739	0.00%
2024/01/22	4	442.75	54.2	440.08	448.00	-50.2	19,787	-0.25%
2024/01/19	59	430.74	14.5	432.66	430.00	44.5	19,771	0.23%
2024/01/18	4.1	424.65	7.1	424.94	423.50	-3	19,624	-0.02%
2024/01/17	8.2	432.37	5.3	431.70	428.00	2.9	19,804	0.01%
2024/01/16	20.2	427.38	92.6	426.72	429.50	-72.4	19,718	-0.37%
2024/01/15	12.1	417.81	26.1	424.28	411.50	-14	19,409	-0.07%
2024/01/12	167	423.19	106.1	424.00	421.50	60.9	19,403	0.31%	大買/大賣/
2024/01/11	109	402.30	174.3	406.60	422.50	-65.3	19,203	-0.34%	大買/大賣/
2024/01/10	80	385.02	10	382.80	387.00	70	18,815	0.37%
2024/01/09	13	379.34	7.7	379.67	375.50	5.3	19,198	0.03%
2024/01/08	3.7	382.10	5	384.00	377.00	-1.3	19,208	-0.01%
2024/01/05	9.2	379.02	12.4	381.36	384.00	-3.2	19,186	-0.02%
2024/01/04	2	366.00	2	371.75	372.00	0	19,117	0.00%
2024/01/03	3	370.83	12.2	368.50	373.00	-9.2	19,381	-0.05%
2024/01/02	2	353.50	1	357.50	360.00	1	19,188	0.01%
2023/12/29	3	353.83	4	355.75	357.00	-1	19,396	-0.01%
2023/12/28	3	357.67	2	360.75	354.50	1	19,425	0.01%
2023/12/27	2	358.50	30	363.50	362.50	-28	19,385	-0.14%
2023/12/26	1	366.00	1	361.50	361.00	0	19,483	0.00%
2023/12/25	0	359.00	1	360.50	357.00	-1	19,539	-0.01%
2023/12/22	4	356.50	7	356.22	358.00	-3	19,741	-0.02%
2023/12/21	40.4	354.34	5	354.20	350.50	35.4	19,791	0.18%
2023/12/20	7	370.14	8	366.81	365.50	-1	19,736	-0.01%
2023/12/19	12	372.54	7	371.64	373.50	5	19,880	0.03%
2023/12/18	3	365.00	6	369.75	367.00	-3	20,079	-0.01%
2023/12/15	10.3	371.69	9	367.22	361.00	1.3	20,106	0.01%
2023/12/14	10	372.50	37	367.36	369.00	-27	20,167	-0.13%
2023/12/13	16.4	372.44	15	371.23	368.00	1.4	20,049	0.01%
2023/12/12	14	380.50	23.2	380.00	382.50	-9.2	20,136	-0.05%
2023/12/11	7.1	366.39	7	364.93	361.50	0.1	19,961	0.00%
2023/12/08	9	363.61	10.6	367.27	370.00	-1.6	20,159	-0.01%
2023/12/07	11.2	361.97	8	359.25	357.50	3.2	20,283	0.02%
2023/12/06	5	367.60	1	375.50	361.50	4	20,444	0.02%
2023/12/05	20.8	368.75	14	368.36	363.50	6.8	20,557	0.03%
2023/12/04	13.5	383.70	13.1	385.69	380.00	0.4	20,635	0.00%
2023/12/01	10	388.95	7.1	389.59	391.00	2.9	20,733	0.01%
2023/11/30	33.1	381.83	35.3	382.63	385.50	-2.2	20,695	-0.01%
2023/11/29	31.3	369.08	65.2	373.44	380.00	-33.9	20,458	-0.17%
2023/11/28	14.1	347.32	30.7	352.07	361.00	-16.6	20,092	-0.08%
2023/11/27	23	338.00	18	341.33	331.00	5	19,840	0.03%
2023/11/24	4.1	342.41	7	342.14	344.00	-2.9	20,119	-0.01%
2023/11/23	16.5	337.78	111	337.97	336.00	-94.5	20,142	-0.47%	大賣/
2023/11/22	16.4	348.57	12	348.13	346.00	4.4	20,082	0.02%
2023/11/21	7.3	344.85	6	345.83	342.50	1.3	20,170	0.01%
2023/11/20	28.1	352.53	24	350.60	345.00	4.1	20,428	0.02%
2023/11/17	112	349.08	38.8	343.05	351.00	73.2	20,281	0.36%	大買/
2023/11/16	6	317.92	5	320.20	319.50	1	20,030	0.00%
2023/11/15	15.4	331.28	32	327.53	320.50	-16.6	20,265	-0.08%
2023/11/14	29	332.14	9	334.44	331.00	20	20,648	0.10%
2023/11/13	3.1	332.08	3	333.17	334.00	0.1	21,080	0.00%
2023/11/10	6	329.75	4	329.50	323.50	2	21,400	0.01%
2023/11/09	4	329.63	2	332.00	333.50	2	21,561	0.01%
2023/11/08	7	335.36	13	330.38	335.50	-6	21,750	-0.03%
2023/11/07	5	326.80	3	328.50	328.50	2	21,883	0.01%
2023/11/06	3	331.00	5	330.40	332.00	-2	21,808	-0.01%
2023/11/03	6	325.17	4	328.13	322.00	2	21,652	0.01%
2023/11/02	12	316.46	31	319.37	324.00	-19	21,438	-0.09%
2023/11/01	15	302.17	12	302.42	302.50	3	21,213	0.01%
2023/10/31	15	318.27	9	311.78	302.00	6	21,011	0.03%
2023/10/30	5	314.60	4	322.25	326.00	1	20,706	0.00%
2023/10/27	24	311.40	18	308.75	308.50	6	20,545	0.03%
2023/10/26	13.3	320.45	13.1	320.63	318.00	0.2	20,428	0.00%
2023/10/25	25	329.74	12	328.29	325.00	13	20,272	0.06%
2023/10/24	9.1	335.91	12	338.54	339.50	-2.9	20,005	-0.01%
2023/10/23	18	334.56	17	337.03	338.50	1	19,784	0.01%
2023/10/20	22	336.43	13	335.23	334.50	9	19,531	0.05%
2023/10/19	32.1	342.48	35	344.66	343.00	-2.9	19,944	-0.01%
2023/10/18	18.1	350.31	17.1	352.02	351.00	1	20,269	0.00%
2023/10/17	17	357.21	15	358.30	352.50	2	20,249	0.01%
2023/10/16	16	340.16	23.1	347.49	350.00	-7.1	20,262	-0.04%
2023/10/13	13	336.85	18	338.53	343.00	-5	20,547	-0.02%
2023/10/12	5	337.20	24.1	341.00	345.00	-19.1	20,918	-0.09%
2023/10/11	19	337.42	20	334.88	331.00	-1	21,100	0.00%
2023/10/06	7	318.79	11	320.82	323.00	-4	21,221	-0.02%
2023/10/05	21	315.76	41	314.93	321.00	-20	21,269	-0.09%
2023/10/04	5	298.60	5.2	301.06	303.00	-0.2	21,347	0.00%
2023/10/03	4	308.13	2	308.00	304.00	2	21,588	0.01%
2023/10/02	9	314.94	7	315.21	312.50	2	21,981	0.01%
2023/09/28	8	309.13	7.1	309.80	306.00	0.9	22,153	0.00%
2023/09/27	12	301.04	10	303.20	306.00	2	22,691	0.01%
2023/09/26	12	309.62	13	307.69	303.00	-1	22,997	0.00%
2023/09/25	15	310.07	11	311.05	309.50	4	23,198	0.02%
2023/09/22	23	299.43	23	303.17	304.50	0	23,162	0.00%
2023/09/21	9.2	303.99	6	303.50	298.00	3.2	23,315	0.01%
2023/09/20	13.1	319.77	9	316.89	315.50	4.1	23,080	0.02%
2023/09/19	9.2	330.96	5.2	323.33	322.50	4	23,122	0.02%
2023/09/18	7	341.00	11	343.55	344.50	-4	23,117	-0.02%
2023/09/15	15	350.17	7	347.29	338.00	8	23,086	0.03%
2023/09/14	145	353.47	146.1	354.85	356.50	-1.1	22,723	0.00%	大買/大賣/
2023/09/13	15	335.50	19.3	340.92	348.00	-4.3	22,482	-0.02%
2023/09/12	14.2	332.83	8.1	327.83	325.50	6.2	22,316	0.03%
2023/09/11	12.2	354.99	13	349.54	346.50	-0.8	22,193	0.00%
2023/09/08	17.4	359.33	13.5	360.87	360.00	3.9	21,987	0.02%
2023/09/07	9.1	362.93	11.5	366.30	369.50	-2.4	21,976	-0.01%
2023/09/06	10	360.30	24.3	364.12	367.00	-14.3	21,685	-0.07%
2023/09/05	12.3	352.62	18.2	352.77	357.00	-5.9	21,301	-0.03%
2023/09/04	35	341.81	34	343.90	345.00	1	21,044	0.00%
2023/09/01	24.2	343.86	15	347.66	335.00	9.2	20,849	0.04%
2023/08/31	10	344.95	38	345.04	345.00	-28	20,501	-0.14%
2023/08/30	87.1	345.27	88.1	349.24	342.00	-1	20,321	0.00%
2023/08/29	7.1	337.71	6.1	334.81	335.50	1	19,928	0.00%
2023/08/28	8.1	332.29	4	332.13	335.00	4.1	19,742	0.02%
2023/08/25	20.1	336.00	26.1	336.07	334.00	-6	19,539	-0.03%
2023/08/24	80.1	336.46	66	336.17	333.00	14.1	19,248	0.07%
2023/08/23	19	330.50	16	336.47	340.50	3	19,019	0.02%
2023/08/22	13	345.46	16.3	345.24	341.00	-3.3	18,776	-0.02%
2023/08/21	24	338.15	19	340.32	335.50	5	18,741	0.03%
2023/08/18	82.7	357.51	233	354.61	328.00	-150.3	18,462	-0.81%	大賣/鉅額交易
2023/08/17	254	358.84	45	360.37	357.00	209	17,899	1.17%	大買/鉅額交易
2023/08/16	15	335.33	11.3	339.53	341.00	3.7	17,419	0.02%
2023/08/15	5	324.40	5	329.39	334.00	0	17,012	0.00%
2023/08/14	8.1	302.84	12	302.00	304.00	-3.9	16,725	-0.02%
2023/08/11	8	296.07	7	294.71	293.50	1	16,465	0.01%
2023/08/10	9.1	280.43	3	280.17	280.00	6.1	16,235	0.04%
2023/08/09	1	303.00	3	302.33	301.00	-2	16,253	-0.01%
2023/08/08	0.2	298.33	2	296.25	295.50	-1.9	16,287	-0.01%
2023/08/07	6	295.25	3	302.50	307.50	3	16,315	0.02%
2023/08/04	7	280.43	0	0.00	281.50	7	16,299	0.04%
2023/08/02	3.1	285.86	1.1	281.34	281.00	2	16,296	0.01%
2023/07/31	1.1	332.68	1.5	319.67	326.00	-0.4	16,364	0.00%
2023/07/28	3	318.17	8	318.00	319.50	-5	16,321	-0.03%
2023/07/27	13	320.08	3.5	313.43	331.00	9.5	16,358	0.06%
2023/07/26	13.1	344.11	1	350.00	340.00	12.1	16,321	0.07%
2023/07/25	3	375.50	4	381.75	377.50	-1	16,440	-0.01%
2023/07/24	30	386.25	27	378.72	377.50	3	16,601	0.02%
2023/07/21	13	358.17	42	359.84	379.50	-29	16,376	-0.18%
2023/07/20	8	334.69	30	340.07	345.00	-22	15,962	-0.14%
2023/07/19	63	325.50	67	336.48	329.00	-4	15,782	-0.03%
2023/07/18	14	323.14	10	319.95	314.00	4	15,305	0.03%
2023/07/17	26	317.00	48.5	323.20	319.00	-22.5	14,809	-0.15%
2023/07/14	18	290.58	67.1	290.94	295.00	-49.1	14,264	-0.34%
2023/07/13	71	275.58	70.1	279.46	268.50	0.9	13,808	0.01%
2023/07/12	3.1	262.00	4	260.38	260.50	-0.9	13,253	-0.01%
2023/07/11	9	265.39	9	263.45	262.00	0	13,097	0.00%
2023/07/10	14	250.36	16	251.50	253.50	-2	12,812	-0.02%
2023/07/07	16	248.18	16.5	246.37	244.50	-0.5	12,591	0.00%
2023/07/06	32	258.25	8	257.05	253.50	24	12,163	0.20%
2023/07/05	15	255.77	14	255.39	255.50	1	11,910	0.01%
2023/07/04	21	236.79	45.1	247.51	250.50	-24.1	11,417	-0.21%
2023/07/03	16	226.75	14	224.96	228.00	2	11,054	0.02%
2023/06/30	22	210.66	16	211.44	211.00	6	10,835	0.06%
2023/06/29	20.1	211.19	29.1	209.73	210.00	-9.1	10,851	-0.08%
2023/06/28	13	201.65	34.7	201.60	201.00	-21.7	10,717	-0.20%
2023/06/27	6.3	200.78	7	202.50	198.00	-0.7	11,051	-0.01%
2023/06/26	7.3	202.41	6	202.33	202.00	1.3	11,102	0.01%
2023/06/21	11	196.73	16	196.53	199.00	-5	11,496	-0.04%
2023/06/20	6	197.67	19	197.74	196.00	-13	11,548	-0.11%
2023/06/19	5	195.30	7	196.50	196.50	-2	11,706	-0.02%
2023/06/16	2	191.75	11	193.77	193.00	-9	11,603	-0.08%
2023/06/15	6	190.25	15	188.77	190.00	-9	11,553	-0.08%
2023/06/14	12.1	186.79	8	187.50	186.00	4.1	11,600	0.04%
2023/06/13	5	181.71	21.1	185.58	187.50	-16.1	11,641	-0.14%
2023/06/12	4	175.88	5.1	175.69	174.50	-1.1	11,506	-0.01%
2023/06/09	1	172.50	11	172.41	173.50	-10	11,537	-0.09%
2023/06/08	5	168.90	1	168.50	168.50	4	11,624	0.03%
2023/06/07	1	169.50	1	172.00	172.00	0	11,779	0.00%
2023/06/06	2	170.75	0	0.00	170.50	2	12,282	0.02%
2023/06/05	0.3	173.00	2	173.50	173.00	-1.7	12,355	-0.01%
2023/06/02	6	173.33	5	174.50	172.00	1	12,416	0.01%
2023/06/01	2	170.75	3	172.33	173.00	-1	12,476	-0.01%
2023/05/31	1	172.00	2	172.50	171.50	-1	12,750	-0.01%
2023/05/30	18.1	170.76	3	172.00	172.50	15.1	12,802	0.12%
2023/05/29	6	174.00	14	174.00	173.50	-8	12,820	-0.06%
2023/05/26	11	170.77	5	173.60	168.50	6	12,907	0.05%
2023/05/25	28	172.30	26	173.17	170.50	2	13,281	0.02%
2023/05/24	10	167.80	2.1	167.40	167.00	7.9	13,602	0.06%
2023/05/23	4	170.13	8	171.13	171.00	-4	13,714	-0.03%
2023/05/22	22	170.00	17	168.79	168.50	5	13,833	0.04%
2023/05/19	6	172.08	10.3	171.24	172.00	-4.3	13,863	-0.03%
2023/05/18	6.1	167.67	1	167.50	167.50	5.1	13,979	0.04%
2023/05/17	8	165.00	32	165.20	166.50	-24	14,073	-0.17%
2023/05/16	32.3	164.92	11	165.73	162.00	21.3	14,134	0.15%
2023/05/15	6	162.58	5	164.00	164.50	1	14,162	0.01%
2023/05/12	0	0.00	1	166.49	167.00	-1	14,331	-0.01%
2023/05/11	5	166.50	3	165.33	164.50	2	14,585	0.01%
2023/05/10	2	169.00	0	0.00	169.50	2	15,086	0.01%
2023/05/09	1	166.00	9	167.33	168.00	-8	15,223	-0.05%
2023/05/08	12	170.54	8	171.50	168.50	4	15,458	0.03%
2023/05/05	5	168.80	6	169.92	170.00	-1	16,178	-0.01%
2023/05/04	1	166.00	3	167.83	169.00	-2	16,439	-0.01%
2023/05/03	3	166.17	4	166.50	166.00	-1	16,616	-0.01%
2023/05/02	6	168.42	7	169.14	170.00	-1	16,586	-0.01%
2023/04/28	7	164.50	1.1	165.45	164.00	5.9	16,619	0.04%
2023/04/27	1	162.99	7	160.71	160.00	-6	16,470	-0.04%
2023/04/26	19.6	159.10	4.1	159.98	158.50	15.6	16,309	0.10%
2023/04/25	8.3	172.93	7	173.21	171.00	1.3	15,999	0.01%
2023/04/24	11	176.96	4	178.38	177.00	7	15,830	0.04%
2023/04/21	4	184.25	7	189.93	184.50	-3	15,754	-0.02%
2023/04/20	5	189.20	2	188.00	191.00	3	15,770	0.02%
2023/04/19	3	189.00	9	191.22	188.50	-6	15,884	-0.04%
2023/04/18	2	193.50	2.3	195.06	191.50	-0.3	15,912	0.00%
2023/04/17	0.2	193.50	0	0.00	194.50	0.2	15,967	0.00%
2023/04/14	1.1	193.09	3	194.17	194.50	-1.9	16,057	-0.01%
2023/04/13	16	192.69	13.1	192.16	192.00	2.9	16,143	0.02%
2023/04/12	23	196.09	14	197.46	196.50	9	16,172	0.06%
2023/04/11	17	197.29	28	197.11	197.50	-11	16,198	-0.07%
2023/04/10	11.1	201.14	36	199.96	199.50	-24.9	16,385	-0.15%
2023/04/07	8	201.94	8	200.13	200.00	0	16,361	0.00%
2023/04/06	37	196.89	12	197.96	201.00	25	16,255	0.15%
2023/03/31	3.1	194.84	3	195.67	196.50	0.1	16,126	0.00%
2023/03/30	7	190.29	16	192.09	193.00	-9	16,015	-0.06%
2023/03/29	64.1	193.23	32	191.55	189.00	32.1	15,899	0.20%
2023/03/28	65.1	200.78	32.1	195.75	195.50	33	15,737	0.21%
2023/03/27	24	213.81	12	212.33	209.00	12	15,297	0.08%
2023/03/24	21	210.50	21.6	214.51	215.50	-0.6	15,057	0.00%
2023/03/23	2	199.50	0	200.00	198.50	2	14,498	0.01%
2023/03/22	6	198.92	13	199.96	200.50	-7	14,533	-0.05%
2023/03/21	1.1	193.86	2	192.00	192.00	-0.9	14,315	-0.01%
2023/03/20	31	194.26	4	197.75	191.00	27	14,384	0.19%
2023/03/17	11	193.18	12.1	194.20	194.50	-1.1	14,410	-0.01%
2023/03/16	5	187.50	4	190.00	188.00	1	14,186	0.01%
2023/03/15	1	191.00	7	192.86	190.50	-6	14,175	-0.04%
2023/03/14	2.3	185.41	2	186.75	187.50	0.3	14,093	0.00%
2023/03/13	7	185.64	5	186.40	186.50	2	14,174	0.01%
2023/03/10	7.1	187.42	4	186.88	187.00	3.1	14,176	0.02%
2023/03/09	25	197.32	21	197.52	194.00	4	14,405	0.03%
2023/03/08	5	187.20	2	189.00	191.00	3	13,983	0.02%
2023/03/07	2	188.25	3	188.00	187.50	-1	13,967	-0.01%
2023/03/06	11	191.86	10	190.50	189.50	1	13,998	0.01%
2023/03/03	11	189.73	17	191.68	188.50	-6	14,115	-0.04%
2023/03/02	4	186.25	1	186.00	186.00	3	14,220	0.02%
2023/03/01	2	185.25	4	185.88	186.00	-2	14,266	-0.01%
2023/02/24	6	189.33	4	188.75	185.50	2	14,319	0.01%
2023/02/23	11	188.32	26	188.67	188.50	-15	14,153	-0.11%
2023/02/22	41.3	186.29	18	183.42	181.00	23.3	14,009	0.17%
2023/02/21	3	197.50	7	199.86	200.50	-4	13,748	-0.03%
2023/02/20	13.2	197.41	8	196.07	195.00	5.2	13,831	0.04%
2023/02/17	3	196.83	2	197.00	196.50	1	14,067	0.01%
2023/02/16	7	195.51	12	198.00	200.50	-5	14,445	-0.03%
2023/02/15	5	191.50	7	191.79	193.00	-2	14,704	-0.01%
2023/02/14	8	194.56	4	194.00	192.00	4	14,749	0.03%
2023/02/13	5.1	192.53	5	194.00	193.50	0.1	15,074	0.00%
2023/02/10	6.1	194.18	5	194.40	193.50	1.1	15,370	0.01%
2023/02/09	11	200.27	7	199.57	198.50	4	15,653	0.03%
2023/02/08	11	200.18	15	199.23	199.00	-4	15,573	-0.03%
2023/02/07	2	189.49	0	0.00	191.50	2	15,221	0.01%
2023/02/06	7	191.07	6	191.92	190.00	1	15,323	0.01%
2023/02/03	6	190.50	17.5	192.90	194.50	-11.5	15,369	-0.08%
2023/02/02	5	180.10	14.7	180.57	184.00	-9.7	14,907	-0.06%
2023/02/01	8	173.50	6	174.33	175.50	2	15,396	0.01%
2023/01/31	2.1	168.95	2	168.00	169.50	0.1	15,627	0.00%
2023/01/30	1	168.00	4	167.50	168.50	-3	16,331	-0.02%
2023/01/17	1	159.50	1.4	160.00	160.00	-0.4	17,101	0.00%
2023/01/16	1	158.50	2	159.50	159.50	-1	17,567	-0.01%
2023/01/13	5	159.90	8	157.63	157.50	-3	17,880	-0.02%
2023/01/12	2	160.25	3	159.67	160.00	-1	18,323	-0.01%
2023/01/11	6	160.67	9	159.72	161.00	-3	18,752	-0.02%
2023/01/10	9	158.61	1.1	160.32	160.00	7.9	19,182	0.04%
2023/01/09	9.5	158.70	8	157.94	158.50	1.5	19,639	0.01%
2023/01/06	1	147.00	7	149.43	151.00	-6	19,950	-0.03%
2023/01/05	6	147.75	7	148.93	147.00	-1	20,375	0.00%
2023/01/04	3	147.50	6.6	147.46	149.00	-3.6	20,876	-0.02%
2023/01/03	9.6	144.50	10	143.25	147.00	-0.4	21,203	0.00%
2022/12/30	3	144.50	9	144.44	142.50	-6	21,448	-0.03%
2022/12/29	6	144.92	5	145.30	145.50	1	21,795	0.00%
2022/12/28	16.1	146.67	9	147.39	145.00	7.1	22,145	0.03%
2022/12/27	0	0.00	6	154.83	156.50	-6	22,266	-0.03%
2022/12/26	6	154.00	1	159.50	152.00	5	22,770	0.02%
2022/12/23	8.1	158.01	7	158.29	159.00	1.1	23,323	0.00%
2022/12/22	1	160.00	3	160.00	158.00	-2	23,747	-0.01%
2022/12/21	4	158.38	2	158.75	157.50	2	24,226	0.01%
2022/12/20	15	161.40	12	160.92	156.00	3	24,661	0.01%
2022/12/19	4	163.88	3	164.83	165.00	1	25,021	0.00%
2022/12/16	4	165.63	4	165.00	165.00	0	25,528	0.00%
2022/12/15	4	172.38	2	171.50	171.50	2	25,759	0.01%
2022/12/14	4	171.63	2	172.00	173.00	2	25,800	0.01%
2022/12/13	2	165.00	3	164.83	164.00	-1	25,794	0.00%
2022/12/12	9	163.94	7	163.43	164.00	2	25,943	0.01%
2022/12/09	4	168.38	14	170.61	168.50	-10	26,462	-0.04%
2022/12/08	9	168.11	8	168.69	167.00	1	26,667	0.00%
2022/12/07	12	171.46	17	169.59	170.00	-5	26,854	-0.02%
2022/12/06	4	175.50	9	176.61	175.50	-5	26,928	-0.02%
2022/12/05	24	179.58	21	178.98	178.00	3	27,113	0.01%
2022/12/02	18	177.06	17	176.76	176.50	1	27,347	0.00%
2022/12/01	20.6	177.24	10	178.85	175.50	10.6	27,536	0.04%
2022/11/30	2	165.54	6	168.75	168.50	-4	27,497	-0.01%
2022/11/29	5	166.50	4	165.50	165.50	1	27,732	0.00%
2022/11/28	6	166.08	6	167.75	168.50	0	28,144	0.00%
2022/11/25	11	169.36	9	170.11	167.50	2	28,344	0.01%
2022/11/24	16.1	171.44	20.3	171.82	172.00	-4.3	28,350	-0.02%
2022/11/23	11	167.23	7	165.93	163.50	4	28,343	0.01%
2022/11/22	2	161.25	3.1	164.90	166.50	-1.1	28,707	0.00%
2022/11/21	1	166.99	2	166.00	164.00	-1	29,182	0.00%
2022/11/18	7.1	168.90	8	167.50	166.00	-0.9	29,702	0.00%
2022/11/17	9	167.33	14.1	169.12	170.50	-5.1	29,817	-0.02%
2022/11/16	18.3	166.30	16	165.94	167.00	2.3	30,017	0.01%
2022/11/15	17	166.47	16.3	165.74	167.00	0.7	30,214	0.00%
2022/11/14	18	162.61	28	162.21	163.50	-10	30,634	-0.03%
2022/11/11	21	159.60	27	159.52	156.50	-6	31,097	-0.02%
2022/11/10	6	150.17	6	150.08	150.50	0	30,971	0.00%
2022/11/09	12	150.17	8	151.56	150.50	4	31,293	0.01%
2022/11/08	19	150.82	18	151.39	147.00	1	31,812	0.00%
2022/11/07	13	149.96	16	149.56	149.00	-3	32,171	-0.01%
2022/11/04	7	142.64	5	142.60	142.50	2	31,967	0.01%
2022/11/03	11	143.91	19	144.89	144.00	-8	31,985	-0.03%
2022/11/02	9	145.89	6	146.17	145.50	3	32,066	0.01%
2022/11/01	5	145.10	9.1	145.45	146.50	-4.1	32,164	-0.01%
2022/10/31	15	143.23	16	142.44	142.00	-1	32,256	0.00%
2022/10/28	20	142.85	11	142.73	139.50	9	32,356	0.03%
2022/10/27	7	136.29	10	137.10	138.00	-3	31,865	-0.01%
2022/10/26	30	134.45	29	134.84	133.50	1	31,835	0.00%
2022/10/25	14	134.39	8	134.92	139.50	6	31,506	0.02%
2022/10/24	3	134.50	14	133.43	134.50	-11	31,060	-0.04%
2022/10/21	6	123.25	9	123.89	122.50	-3	31,495	-0.01%
2022/10/20	18	124.22	12	125.42	127.00	6	32,320	0.02%
2022/10/19	23	129.85	21	131.05	125.00	2	32,200	0.01%
2022/10/18	45	129.71	49	129.63	130.50	-4	32,249	-0.01%
2022/10/17	11	129.09	9	128.67	131.50	2	32,783	0.01%
2022/10/14	3	128.17	16	129.31	130.00	-13	33,031	-0.04%
2022/10/13	7	122.21	59	120.67	118.50	-52	33,153	-0.16%
2022/10/12	24.2	122.27	23	122.26	122.00	1.2	33,056	0.00%
2022/10/11	5	128.50	3	129.50	127.00	2	33,018	0.01%
2022/10/07	4	138.62	9	137.67	136.50	-5	32,849	-0.02%
2022/10/06	12	136.54	14	137.79	140.00	-2	32,872	-0.01%
2022/10/05	28.2	138.03	21	139.76	133.50	7.2	32,704	0.02%
2022/10/04	39	138.99	29	136.95	137.50	10	32,381	0.03%
2022/10/03	3.1	135.87	6	135.25	135.50	-2.9	32,180	-0.01%
2022/09/30	13	130.12	21.9	128.29	134.00	-8.9	32,572	-0.03%
2022/09/29	5.7	127.76	13	130.42	127.00	-7.3	32,663	-0.02%
2022/09/28	2	130.00	4	131.50	127.50	-2	32,739	-0.01%
2022/09/27	76.5	134.28	74	133.39	134.50	2.5	32,704	0.01%
2022/09/26	7.2	140.86	5	138.80	136.00	2.2	32,637	0.01%
2022/09/23	66.3	147.29	57	147.04	145.50	9.3	32,650	0.03%
2022/09/22	2	147.50	3	154.17	156.00	-1	32,479	0.00%
2022/09/20	3.2	151.94	1	151.50	152.00	2.2	32,776	0.01%
2022/09/19	3	153.17	5	153.80	152.50	-2	32,932	-0.01%
2022/09/16	14.5	155.85	21	155.64	153.50	-6.5	33,125	-0.02%
2022/09/15	9.5	163.82	5	161.50	161.00	4.5	33,151	0.01%
2022/09/14	4.3	170.03	1	169.50	169.50	3.3	33,183	0.01%
2022/09/13	4.1	176.02	5	177.00	176.00	-0.9	33,222	0.00%
2022/09/12	10	176.40	13.2	176.00	173.00	-3.2	33,278	-0.01%
2022/09/08	4.1	174.71	3	174.83	175.50	1.1	33,482	0.00%
2022/09/07	10.1	175.09	7.1	175.68	176.00	3	33,488	0.01%
2022/09/06	2.1	174.26	11	179.18	175.50	-8.9	33,699	-0.03%
2022/09/05	26.2	186.95	11	180.77	179.50	15.2	33,603	0.05%
2022/09/02	69	187.86	79	187.39	188.00	-10	33,488	-0.03%
2022/09/01	6.1	182.68	2	184.50	181.00	4.1	33,293	0.01%
2022/08/31	25.2	188.46	26	187.23	187.00	-0.8	33,223	0.00%
2022/08/30	7.1	189.37	0	0.00	188.50	7.1	33,343	0.02%
2022/08/29	30	186.22	26	185.37	190.00	4	33,178	0.01%
2022/08/26	19.2	197.15	94	196.84	191.00	-74.8	33,079	-0.23%
2022/08/25	126	195.79	56.3	195.68	195.00	69.7	32,887	0.21%	大買/
2022/08/24	16.2	188.98	7	189.21	186.00	9.2	32,679	0.03%
2022/08/23	35	188.43	38	188.95	190.50	-3	32,474	-0.01%
2022/08/22	18	189.47	18	191.42	186.00	0	32,316	0.00%
2022/08/19	102.1	195.31	97	196.06	189.50	5.1	32,358	0.02%	大買/
2022/08/18	230.1	181.54	226.2	183.65	189.00	3.9	31,931	0.01%	大買/大賣/
2022/08/17	21	178.50	18	176.94	175.50	3	31,262	0.01%
2022/08/16	9.2	177.98	282.4	175.56	175.50	-273.2	31,269	-0.87%	大賣/鉅額交易
2022/08/15	22	176.23	21.6	175.99	178.00	0.4	31,286	0.00%
2022/08/12	285.3	166.37	27	164.22	170.50	258.3	30,694	0.84%	大買/鉅額交易
2022/08/11	2.3	155.20	3	155.50	155.00	-0.7	30,349	0.00%
2022/08/10	4	150.25	3	149.33	149.00	1	30,681	0.00%
2022/08/09	4	154.63	4	153.13	154.50	0	30,843	0.00%
2022/08/08	42	156.96	33	155.45	154.50	9	31,057	0.03%
2022/08/05	1	157.03	7.4	157.86	159.50	-6.4	31,147	-0.02%
2022/08/04	5	146.20	3	145.33	149.00	2	31,240	0.01%
2022/08/03	3.3	150.15	2	149.25	148.50	1.3	31,290	0.00%
2022/08/02	4	148.25	6	148.67	151.50	-2	31,482	-0.01%
2022/08/01	31.1	153.44	51	152.75	153.00	-19.9	31,442	-0.06%
2022/07/29	65	156.85	44.1	156.11	156.00	20.9	31,376	0.07%
2022/07/28	13.4	159.65	11.1	158.82	155.50	2.3	31,475	0.01%
2022/07/27	137.2	167.95	125	167.50	163.00	12.2	30,798	0.04%	大買/大賣/
2022/07/26	7.1	178.94	6	179.75	177.50	1.1	29,889	0.00%
2022/07/25	10.2	179.22	11	180.59	181.50	-0.8	29,826	0.00%
2022/07/22	24.1	184.34	20.2	183.10	180.50	3.9	29,766	0.01%
2022/07/21	20	171.35	22	172.68	179.00	-2	29,265	-0.01%
2022/07/20	6.2	162.69	16	161.56	163.00	-9.8	28,744	-0.03%
2022/07/19	10.2	158.19	6	157.58	154.00	4.2	28,522	0.01%
2022/07/18	10	159.30	17.5	157.91	158.00	-7.5	28,377	-0.03%
2022/07/15	9.6	152.66	10	152.85	152.50	-0.4	28,062	0.00%
2022/07/14	5	147.20	9	149.11	150.00	-4	28,107	-0.01%
2022/07/13	3	155.83	3	157.00	146.50	0	27,985	0.00%
2022/07/12	0	0.00	5	153.00	150.00	-5	28,075	-0.02%
2022/07/11	7	167.36	4	163.25	162.00	3	28,455	0.01%
2022/07/08	139.1	169.65	131	170.04	165.00	8.1	28,630	0.03%	大買/大賣/
2022/07/07	10.1	168.44	17	169.47	174.00	-6.9	28,007	-0.02%
2022/07/06	83	167.07	81	167.68	160.50	2	27,834	0.01%
2022/07/05	10	170.90	6	173.58	174.00	4	27,750	0.01%
2022/07/04	12	172.17	19	172.18	172.50	-7	27,851	-0.03%
2022/07/01	63	181.03	58	180.61	172.00	5	27,944	0.02%
2022/06/30	26	186.27	25	186.82	191.00	1	27,826	0.00%
2022/06/29	11	192.55	16	192.34	194.50	-5	27,816	-0.02%
2022/06/28	50	187.67	48	187.58	190.00	2	27,790	0.01%
2022/06/27	5	198.50	10	196.95	198.00	-5	28,067	-0.02%
2022/06/24	21	189.02	18	189.67	187.50	3	28,540	0.01%
2022/06/23	18	187.69	120	187.79	190.00	-102	28,676	-0.36%	大賣/鉅額交易
2022/06/22	31	196.34	33.5	195.45	186.50	-2.5	28,328	-0.01%
2022/06/21	9	202.06	13	202.81	207.00	-4	28,133	-0.01%
2022/06/20	6	203.17	5	206.10	201.50	1	28,206	0.00%
2022/06/17	5	212.60	10	208.95	209.00	-5	28,277	-0.02%
2022/06/16	5	227.10	9	228.17	214.50	-4	28,039	-0.01%
2022/06/15	8.1	232.16	9	233.11	228.50	-0.9	28,074	0.00%
2022/06/14	8	224.19	6	224.50	225.50	2	28,220	0.01%
2022/06/13	7	220.21	14	223.54	226.00	-7	28,523	-0.02%
2022/06/10	3	222.17	6	221.42	225.50	-3	29,039	-0.01%
2022/06/09	8	222.56	4	224.38	224.00	4	29,291	0.01%
2022/06/08	18	230.42	12	227.67	222.50	6	29,488	0.02%
2022/06/07	12	227.29	16	226.94	228.50	-4	30,017	-0.01%
2022/06/06	9	226.40	13	227.15	231.50	-4	30,785	-0.01%
2022/06/02	18	230.25	130	233.81	226.00	-112	31,348	-0.36%	大賣/鉅額交易
2022/06/01	143	245.01	14	241.39	238.00	129	31,717	0.41%	大買/鉅額交易
2022/05/31	7	237.36	3	238.50	240.50	4	31,931	0.01%
2022/05/30	3.2	237.63	11.1	239.47	242.00	-7.8	32,963	-0.02%
2022/05/27	5	239.90	5	240.20	231.00	0	33,710	0.00%
2022/05/26	29.1	244.38	12	240.83	238.50	17.1	34,303	0.05%
2022/05/25	21	253.05	21	254.43	255.00	0	34,805	0.00%
2022/05/24	14	254.89	29	252.86	250.00	-15	35,532	-0.04%
2022/05/23	32	267.91	23	267.17	257.50	9	36,322	0.02%
2022/05/20	4.1	268.76	6	269.42	269.50	-1.9	36,532	-0.01%
2022/05/19	13.1	265.35	9	265.39	269.50	4.1	36,484	0.01%
2022/05/18	5.4	265.26	13	266.42	268.00	-7.6	36,532	-0.02%
2022/05/17	14.2	251.96	10	253.70	255.00	4.2	36,520	0.01%
2022/05/16	19	262.87	10	263.22	252.50	9	37,163	0.02%
2022/05/13	6	260.50	11	261.95	257.00	-5	37,394	-0.01%
2022/05/12	10	257.05	8	256.38	254.50	2	37,471	0.01%
2022/05/11	27	256.00	27	254.43	257.50	0	37,788	0.00%
2022/05/10	9	245.51	9	246.83	255.00	0	37,985	0.00%
2022/05/09	15.1	254.14	5	252.50	246.50	10.1	38,497	0.03%
2022/05/06	16	275.16	12.5	273.92	272.00	3.5	38,829	0.01%
2022/05/05	6	277.08	10.1	278.98	286.00	-4.1	38,763	-0.01%
2022/05/04	6.2	265.89	3	267.50	262.50	3.2	38,558	0.01%
2022/05/03	2	265.50	4.1	265.87	264.50	-2.1	38,787	-0.01%
2022/04/29	5.3	264.38	4	265.13	260.50	1.3	38,955	0.00%
2022/04/28	24.2	257.01	24	256.73	260.00	0.2	38,880	0.00%
2022/04/27	33.3	241.79	16	240.63	252.50	17.3	38,898	0.04%
2022/04/26	5.2	248.91	3	248.00	242.50	2.2	38,817	0.01%
2022/04/25	16.1	251.38	18	252.00	248.50	-1.9	39,070	0.00%
2022/04/22	9	265.39	10	265.15	267.50	-1	39,245	0.00%
2022/04/21	4.2	276.88	5	275.50	275.00	-0.8	39,660	0.00%
2022/04/20	5.1	274.49	7	273.43	276.50	-2	39,824	0.00%
2022/04/19	8	273.25	7	273.50	268.50	1	39,943	0.00%
2022/04/18	12	265.71	14	267.18	272.50	-2	40,018	0.00%
2022/04/15	15	264.70	14	262.57	265.50	1	40,260	0.00%
2022/04/14	13	284.08	14	284.54	281.50	-1	40,341	0.00%
2022/04/13	8	288.25	5.5	287.68	289.50	2.5	40,256	0.01%
2022/04/12	16.5	281.95	20	282.88	281.50	-3.5	40,177	-0.01%
2022/04/11	46	292.82	46	291.79	281.00	0	39,911	0.00%
2022/04/08	13	299.62	13	301.31	301.50	0	39,727	0.00%
2022/04/07	25	309.74	15	306.23	296.00	10	39,457	0.03%
2022/04/06	31	314.34	42	316.21	317.00	-11	39,182	-0.03%
2022/04/01	8.1	299.05	21	301.29	312.00	-12.9	39,128	-0.03%
2022/03/31	31	308.16	28	306.41	305.50	3	39,374	0.01%
2022/03/30	12	322.96	18	320.03	312.50	-6	39,541	-0.02%
2022/03/29	24.2	318.03	45	319.07	322.50	-20.9	39,675	-0.05%
2022/03/28	18.1	297.04	50.3	296.56	311.00	-32.3	40,065	-0.08%
2022/03/25	6	294.33	16	295.34	296.00	-10	40,418	-0.02%
2022/03/24	17	285.94	18	287.44	287.50	-1	40,965	0.00%
2022/03/23	33	291.30	28	292.95	284.00	5	42,365	0.01%
2022/03/22	17.1	282.14	21	285.88	282.00	-3.9	42,972	-0.01%
2022/03/21	14.3	277.31	17	279.53	274.50	-2.7	43,100	-0.01%
2022/03/18	16	273.78	14	271.89	273.00	2	43,130	0.00%
2022/03/17	23.1	272.35	26	270.63	275.00	-2.9	42,942	-0.01%
2022/03/16	44	260.91	39	259.79	255.00	5	42,428	0.01%
2022/03/15	49	274.60	36.3	271.51	260.50	12.7	42,269	0.03%
2022/03/14	104	292.04	107	289.10	286.00	-3	42,126	-0.01%	大買/大賣/
2022/03/11	44	281.17	41	280.66	287.00	3	41,766	0.01%
2022/03/10	100.1	283.13	94	282.47	281.00	6.1	41,630	0.01%
2022/03/09	37.2	285.51	38	283.75	275.00	-0.8	41,146	0.00%
2022/03/08	48.2	287.28	37.7	282.62	273.50	10.5	40,380	0.03%
2022/03/07	68	281.60	47	284.22	287.50	21	39,594	0.05%
2022/03/04	23.1	299.25	25	295.06	288.00	-1.9	39,069	0.00%
2022/03/03	65	317.52	61	315.67	312.00	4	38,732	0.01%
2022/03/02	40.2	297.40	77.4	306.45	307.00	-37.2	37,914	-0.10%
2022/03/01	58	283.77	78	284.76	299.50	-20	37,091	-0.05%
2022/02/25	22	267.70	44.3	268.93	272.50	-22.3	36,252	-0.06%
2022/02/24	23.3	244.79	27.1	246.63	248.00	-3.8	35,583	-0.01%
2022/02/23	59.2	246.46	71.3	246.35	245.00	-12.1	34,753	-0.03%
2022/02/22	103.2	238.25	103	237.42	233.50	0.2	33,923	0.00%	大買/大賣/
2022/02/21	16.1	233.98	17	235.32	239.00	-0.9	33,503	0.00%
2022/02/18	150.2	237.11	149	234.26	238.50	1.2	33,774	0.00%	大買/大賣/
2022/02/17	151	236.36	148.4	235.35	233.00	2.6	33,898	0.01%	大買/大賣/
2022/02/16	85	244.90	102.4	245.31	243.00	-17.4	33,682	-0.05%	大賣/
2022/02/15	68.3	237.24	71.8	238.93	232.00	-3.5	33,336	-0.01%
2022/02/14	41	234.10	24.4	230.88	231.00	16.6	33,092	0.05%
2022/02/11	135	240.31	163.5	241.67	244.00	-28.5	33,159	-0.09%	大買/大賣/
2022/02/10	51	239.65	52.3	240.77	234.00	-1.3	32,875	0.00%
2022/02/09	90	235.52	75.7	236.61	236.50	14.4	32,706	0.04%
2022/02/08	68	218.08	73	219.48	224.00	-5	32,424	-0.02%
2022/02/07	23	202.65	35	203.33	209.50	-12	32,386	-0.04%
2022/01/26	40	205.85	40	206.46	199.50	0	32,810	0.00%
2022/01/25	36	211.21	28	213.41	205.50	8	33,233	0.02%
2022/01/24	63	212.45	63	209.27	213.50	0	33,695	0.00%
2022/01/21	123	215.85	4.4	215.68	216.00	118.6	34,692	0.34%	大買/鉅額交易
2022/01/20	38.2	216.90	46	217.23	219.00	-7.8	35,430	-0.02%
2022/01/19	7	213.21	11	213.45	215.00	-4	36,018	-0.01%
2022/01/18	143	217.05	138	215.12	209.00	5	36,701	0.01%	大買/大賣/
2022/01/17	105.4	213.80	107	210.18	214.50	-1.6	37,392	0.00%	大買/大賣/
2022/01/14	59	206.44	81	209.08	213.00	-22	37,851	-0.06%
2022/01/13	27.4	198.85	23	198.89	200.50	4.4	38,128	0.01%
2022/01/12	67.1	201.53	64	199.43	200.50	3.1	38,678	0.01%
2022/01/11	25.2	199.69	15	200.60	199.00	10.2	39,898	0.03%
2022/01/10	61.1	205.26	73	206.46	207.00	-12	40,656	-0.03%
2022/01/07	45.6	206.41	25	208.04	199.00	20.6	41,496	0.05%
2022/01/06	7.3	209.76	34	210.85	211.00	-26.7	41,693	-0.06%
2022/01/05	9.3	220.24	17	220.03	218.50	-7.7	42,783	-0.02%
2022/01/04	8.2	225.18	1	223.50	221.00	7.2	44,346	0.02%
2022/01/03	42.4	227.48	29	226.93	226.00	13.4	44,732	0.03%
2021/12/30	7.1	235.52	17	237.97	239.00	-9.9	44,982	-0.02%
2021/12/29	46.2	239.22	37	240.19	238.00	9.2	44,942	0.02%
2021/12/28	43	241.81	45.6	242.59	245.50	-2.6	45,334	-0.01%
2021/12/27	85	243.96	98	247.52	238.50	-13	45,452	-0.03%
2021/12/24	49	247.87	53.2	248.32	249.00	-4.2	45,182	-0.01%
2021/12/23	111	248.06	147	248.63	243.00	-36	45,107	-0.08%	大買/大賣/
2021/12/22	51.3	242.54	32.6	240.24	243.00	18.8	44,945	0.04%
2021/12/21	152	230.19	206.2	232.94	238.50	-54.2	44,416	-0.12%	大買/大賣/
2021/12/20	56.5	227.45	75.3	226.02	217.00	-18.8	43,896	-0.04%
2021/12/17	133.5	222.66	140.2	224.04	225.50	-6.7	43,928	-0.02%	大買/大賣/
2021/12/16	20	208.08	113.6	214.79	217.50	-93.6	42,868	-0.22%	大賣/
2021/12/15	44	193.47	62.2	194.90	198.00	-18.2	42,239	-0.04%
2021/12/14	28.2	187.30	17	182.76	180.00	11.2	42,330	0.03%
2021/12/13	9	190.44	15	193.80	194.00	-6	43,128	-0.01%
2021/12/10	15.4	187.66	53	188.28	187.50	-37.6	43,465	-0.09%
2021/12/09	23	193.65	9	191.28	188.50	14	44,281	0.03%
2021/12/08	80	186.17	88	187.81	194.50	-8	44,790	-0.02%
2021/12/07	38	177.17	36	178.53	177.00	2	44,992	0.00%
2021/12/06	27	180.22	215	182.11	178.50	-188	45,320	-0.41%	大賣/鉅額交易
2021/12/03	264.3	191.15	65	190.84	190.00	199.3	45,555	0.44%	大買/鉅額交易
2021/12/02	29	186.26	83	185.90	184.50	-54	45,714	-0.12%
2021/12/01	74.1	182.19	11	184.50	187.00	63.1	45,984	0.14%
2021/11/30	13.1	187.08	8	187.38	186.00	5.1	46,512	0.01%
2021/11/29	9.6	178.32	10	178.95	183.00	-0.4	47,677	0.00%
2021/11/26	6	178.83	6	178.92	182.00	0	48,042	0.00%
2021/11/25	6.1	179.82	6	179.83	176.50	0.1	47,917	0.00%
2021/11/24	6.2	179.25	3	180.33	179.00	3.2	47,883	0.01%
2021/11/23	13.2	181.97	15	183.20	184.50	-1.8	48,613	0.00%
2021/11/22	9	186.78	6	188.25	190.00	3	48,686	0.01%
2021/11/19	8.3	192.08	5	196.10	190.50	3.3	48,565	0.01%
2021/11/18	16.1	197.32	9	198.44	196.00	7.1	48,409	0.01%
2021/11/17	18	201.58	37	202.57	206.00	-19	48,307	-0.04%
2021/11/16	31.1	196.09	31	198.69	193.50	0.1	47,897	0.00%
2021/11/15	19.1	196.13	19	197.39	198.50	0.1	47,378	0.00%
2021/11/12	24.2	192.97	27	199.83	189.00	-2.8	47,110	-0.01%
2021/11/11	15.3	190.83	7	191.14	191.00	8.3	46,520	0.02%
2021/11/10	7.2	186.55	8	188.61	194.00	-0.8	46,153	0.00%
2021/11/09	9.1	185.97	19	186.13	181.00	-9.9	45,662	-0.02%
2021/11/08	24.4	184.85	51	181.57	181.00	-26.6	45,141	-0.06%
2021/11/05	30.1	190.38	36	191.69	197.00	-5.9	44,724	-0.01%
2021/11/04	16	195.53	9	192.39	190.50	7	44,059	0.02%
2021/11/03	21	195.02	13.5	194.74	193.50	7.5	43,471	0.02%
2021/11/02	26.2	209.69	48	200.60	205.50	-21.8	43,072	-0.05%
2021/11/01	34.1	210.92	29	214.48	210.00	5.1	42,405	0.01%
2021/10/29	57	208.57	46.3	204.35	201.00	10.7	41,622	0.03%
2021/10/28	11.1	191.32	517.8	196.30	196.50	-506.7	40,311	-1.26%	大賣/鉅額交易
2021/10/27	49	167.59	174	172.33	179.00	-125	39,421	-0.32%	大賣/鉅額交易
2021/10/26	45.4	173.14	58	175.39	163.00	-12.6	38,611	-0.03%
2021/10/25	88	170.76	97.7	172.46	176.00	-9.7	37,727	-0.03%
2021/10/22	21	160.81	316.8	163.91	166.50	-295.8	36,525	-0.81%	大賣/鉅額交易
2021/10/21	34	152.97	113	155.63	151.50	-79	35,522	-0.22%	大賣/
2021/10/20	28	150.39	42	150.98	153.50	-14	34,614	-0.04%
2021/10/19	42	147.84	101.1	149.31	147.50	-59.1	33,683	-0.18%	大賣/
2021/10/18	48	140.89	85.5	142.06	141.00	-37.5	32,110	-0.12%
2021/10/15	32.1	136.04	125.1	138.54	143.00	-93	31,001	-0.30%	大賣/
2021/10/14	25	133.36	44	130.68	130.00	-19	29,551	-0.06%
2021/10/13	15.1	134.08	40	135.91	131.50	-24.9	28,779	-0.09%
2021/10/12	45.5	131.01	43	129.95	133.00	2.5	27,418	0.01%
2021/10/08	5	125.00	98.9	126.92	130.00	-93.9	25,623	-0.37%
2021/10/07	7.1	114.66	39	116.00	118.50	-32	25,160	-0.13%
2021/10/06	5.1	110.49	5	110.60	108.00	0.1	25,003	0.00%
2021/10/05	43.1	108.89	28	109.63	112.00	15.1	25,354	0.06%
2021/10/04	74	111.72	79	110.14	109.00	-5	25,273	-0.02%
2021/10/01	11	108.41	75	109.87	107.50	-64	25,585	-0.25%
2021/09/30	7.1	114.50	7	114.93	115.00	0.1	25,583	0.00%
2021/09/29	25.1	114.80	8	114.13	115.00	17.1	25,693	0.07%
2021/09/28	71	117.15	141	118.55	120.50	-70	25,254	-0.28%	大賣/
2021/09/27	6	116.58	4	118.88	114.50	2	24,602	0.01%
2021/09/24	39.1	119.15	76	120.45	118.00	-36.9	24,250	-0.15%
2021/09/23	7	111.64	30	112.98	115.50	-23	23,388	-0.10%
2021/09/22	16.2	107.88	11	109.14	106.00	5.2	23,034	0.02%
2021/09/17	7	112.50	9	113.61	114.00	-2	22,693	-0.01%
2021/09/16	176.1	116.80	161	114.62	112.50	15.1	22,132	0.07%	大買/大賣/
2021/09/15	92	112.70	86	112.31	111.50	6	21,085	0.03%
2021/09/14	27	112.83	26	112.67	115.00	1	20,608	0.00%
2021/09/13	125	111.92	113	109.62	109.00	12	19,661	0.06%	大買/大賣/
2021/09/10	23	104.39	32	106.19	110.50	-9	18,802	-0.05%
2021/09/09	13	99.92	43	100.12	100.50	-30	18,216	-0.16%
2021/09/08	49	97.06	50	96.41	93.40	-1	17,894	-0.01%
2021/09/07	26.1	100.38	4	103.23	98.30	22.1	17,543	0.13%
2021/09/06	19	111.71	18	111.44	109.00	1	17,535	0.01%
2021/09/03	69	111.68	16	110.31	110.00	53	17,809	0.30%
2021/09/02	118.5	112.46	557	108.29	109.00	-438.5	17,265	-2.54%	大買/大賣/鉅額交易
2021/09/01	484.2	104.11	59	104.19	109.00	425.2	15,914	2.67%	大買/鉅額交易
2021/08/31	18	99.09	5	99.12	99.20	13	15,298	0.08%
2021/08/30	7	103.71	4	104.25	103.00	3	15,046	0.02%
2021/08/27	28	107.27	19	106.79	103.50	9	15,000	0.06%
2021/08/26	12	97.38	36.1	98.42	104.00	-24.1	14,197	-0.17%
2021/08/25	29	95.15	26	95.65	94.80	3	14,015	0.02%
2021/08/24	34	95.43	31	96.45	94.30	3	14,283	0.02%
2021/08/23	34	95.05	30	94.98	94.40	4	14,264	0.03%
2021/08/20	41	90.03	42	90.11	90.90	-1	14,185	-0.01%
2021/08/19	25	88.82	19	89.75	86.20	6	14,118	0.04%
2021/08/18	27	87.40	29	88.00	89.80	-2	14,353	-0.01%
2021/08/17	7	89.73	4	90.10	86.70	3	14,560	0.02%
2021/08/16	12	91.17	15	91.10	92.40	-3	14,540	-0.02%
2021/08/13	7	93.66	5	94.90	92.10	2	14,543	0.01%
2021/08/12	10	96.23	7	96.13	95.40	3	14,571	0.02%
2021/08/11	5	97.28	11	98.19	97.10	-6	14,663	-0.04%
2021/08/10	7	99.73	1	98.00	97.30	6	14,664	0.04%
2021/08/09	7	100.66	12	98.85	98.80	-5	14,657	-0.03%
2021/08/06	8	99.23	19	101.04	99.30	-11	14,668	-0.07%
2021/08/05	14	106.50	50	108.06	106.00	-36	14,479	-0.25%
2021/08/04	16	111.69	10	114.90	108.50	6	14,651	0.04%
2021/08/03	3	111.83	6	113.33	114.50	-3	14,710	-0.02%
2021/08/02	9	112.11	4.3	110.58	112.00	4.7	14,752	0.03%
2021/07/30	3	113.17	21.1	112.06	112.50	-18.1	14,891	-0.12%
2021/07/29	11	107.73	16	108.03	108.00	-5	14,903	-0.03%
2021/07/28	9	105.56	1	105.00	105.00	8	15,093	0.05%
2021/07/27	4.5	118.00	5	117.20	116.50	-0.5	15,783	0.00%
2021/07/26	13	119.73	28	119.46	121.50	-15	16,255	-0.09%
2021/07/23	16	112.22	5	113.90	112.50	11	17,371	0.06%
2021/07/22	5	118.40	10	116.30	118.50	-5	18,178	-0.03%
2021/07/21	5	109.20	0	0.00	110.00	5	18,336	0.03%
2021/07/20	17	114.76	9	112.50	111.50	8	18,661	0.04%
2021/07/19	65	116.08	6	112.75	118.00	59	18,678	0.32%
2021/07/16	3	108.83	0	0.00	109.00	3	18,767	0.02%
2021/07/15	5	107.40	20	107.00	109.00	-15	18,898	-0.08%
2021/07/14	5	114.50	4	112.00	114.00	1	18,999	0.01%
2021/07/13	12	113.21	36.6	111.67	111.00	-24.6	18,915	-0.13%
2021/07/12	27	110.07	67.6	107.96	110.50	-40.6	18,689	-0.22%
2021/07/09	34	103.76	41	104.57	106.50	-7	18,206	-0.04%
2021/07/08	70	96.75	35	95.30	97.10	35	18,020	0.19%
2021/07/07	6	89.33	14	91.11	91.80	-8	17,495	-0.05%
2021/07/06	12	84.28	89	85.40	83.50	-77	17,327	-0.44%
2021/07/05	85	84.49	20	82.17	85.40	65	17,067	0.38%
2021/07/02	13	75.88	33	76.39	77.70	-20	16,992	-0.12%
2021/07/01	20	75.41	5	75.42	74.00	15	17,167	0.09%
2021/06/30	24	75.51	10	76.50	76.10	14	17,153	0.08%
2021/06/29	101	78.07	84.2	77.96	75.50	16.8	17,130	0.10%	大買/
2021/06/28	14	75.83	78	75.60	76.30	-64	16,934	-0.38%
2021/06/25	9	76.26	10	77.11	75.60	-1	16,899	-0.01%
2021/06/24	19	76.86	19	77.38	76.70	0	16,852	0.00%
2021/06/23	30	76.84	37	76.98	76.70	-7	16,816	-0.04%
2021/06/22	11	75.31	5	75.86	74.80	6	16,677	0.04%
2021/06/21	6	75.60	13	76.13	75.20	-7	16,606	-0.04%
2021/06/18	42	77.63	7	78.04	76.30	35	16,489	0.21%
2021/06/17	20	76.68	15	77.03	77.60	5	16,286	0.03%
2021/06/16	12	75.73	3	75.83	75.10	9	16,105	0.06%
2021/06/15	21	77.02	19	76.78	78.10	2	15,932	0.01%
2021/06/11	35	77.00	48	77.20	78.10	-13	15,368	-0.08%
2021/06/10	33	70.93	42	71.45	71.00	-9	14,589	-0.06%
2021/06/09	35	70.74	11	71.31	69.80	24	14,417	0.17%
2021/06/08	5	70.60	13	71.12	71.40	-8	14,302	-0.06%
2021/06/07	14	69.79	35	70.57	71.10	-21	14,221	-0.15%
2021/06/04	18	70.05	3	71.77	69.10	15	14,091	0.11%
2021/06/03	7	70.19	11	70.24	70.80	-4	13,914	-0.03%
2021/06/02	16	68.80	19	69.45	69.00	-3	13,719	-0.02%
2021/06/01	27	69.60	21	70.13	69.40	6	13,598	0.04%
2021/05/31	22	67.98	22	68.15	68.40	0	13,283	0.00%
2021/05/28	15	67.28	17	67.32	67.50	-2	13,129	-0.02%
2021/05/27	7	66.26	12	66.88	65.60	-5	13,009	-0.04%
2021/05/26	19	66.60	6	66.47	66.30	13	12,918	0.10%
2021/05/25	17	65.45	31	64.28	67.50	-14	12,631	-0.11%
2021/05/24	25	60.70	48	60.96	61.40	-23	12,312	-0.19%
2021/05/21	17	60.06	14	60.63	59.80	3	12,295	0.02%
2021/05/20	10	59.76	24	59.94	58.80	-14	12,298	-0.11%
2021/05/19	57	59.35	49	58.70	58.20	8	12,244	0.07%
2021/05/18	9	58.12	10	57.52	58.50	-1	12,109	-0.01%
2021/05/17	6	54.35	11	54.63	53.20	-5	12,039	-0.04%
2021/05/14	50	61.16	40	59.49	57.60	10	11,963	0.08%
2021/05/13	19.1	60.83	23	61.07	59.50	-3.9	11,838	-0.03%
2021/05/12	97	61.88	86	63.25	59.40	11	11,728	0.09%
2021/05/11	27	63.94	25	64.48	63.30	2	11,444	0.02%
2021/05/10	29	66.98	25	67.19	66.90	4	11,262	0.04%
2021/05/07	15	68.88	16	68.53	68.00	-1	11,214	-0.01%
2021/05/06	12	66.98	25	67.69	67.00	-13	11,047	-0.12%
2021/05/05	36	69.10	95	69.78	66.50	-59	10,896	-0.54%
2021/05/04	195	71.20	129	71.44	73.80	66	10,606	0.62%	大買/大賣/
2021/05/03	43	71.15	34	70.86	69.80	9	10,416	0.09%
2021/04/29	94	72.54	109.3	73.00	74.50	-15.3	10,415	-0.15%	大賣/
2021/04/28	106	66.66	120	66.77	67.80	-14	9,319	-0.15%	大買/大賣/
2021/04/27	24	61.41	13	61.92	61.70	11	8,510	0.13%
2021/04/26	51	60.40	48	61.40	62.60	3	8,303	0.04%
2021/04/23	3	58.80	8	58.23	58.80	-5	7,967	-0.06%
2021/04/22	14	57.46	28	57.31	56.50	-14	8,021	-0.17%
2021/04/21	23	59.73	0	0.00	58.70	23	7,949	0.29%
2021/04/20	1	58.20	21.6	59.09	61.00	-20.6	7,961	-0.26%
2021/04/19	9	59.63	16	60.26	59.00	-7	7,977	-0.09%
2021/04/16	19	58.99	30	59.13	59.50	-11	7,882	-0.14%
2021/04/15	27	58.74	15.3	57.58	59.30	11.7	7,719	0.15%
2021/04/14	109	59.28	119	58.23	56.40	-10	7,561	-0.13%	大買/大賣/
2021/04/13	27	59.56	17	58.34	57.90	10	7,244	0.14%
2021/04/12	69	58.83	5.1	58.97	56.90	63.9	6,962	0.92%
2021/04/09	9	58.10	14	58.25	57.50	-5	6,837	-0.07%
2021/04/08	9	56.44	14	57.09	57.20	-5	6,536	-0.08%
2021/04/07	25	55.91	59.3	55.76	57.40	-34.3	6,373	-0.54%
2021/04/06	4	53.40	3	53.73	53.40	1	6,225	0.02%
2021/04/01	6	52.60	9	52.78	53.00	-3	6,271	-0.05%
2021/03/31	8	52.53	5	52.86	52.10	3	6,248	0.05%
2021/03/30	1	51.70	2	52.30	52.40	-1	6,224	-0.02%
2021/03/29	2	51.65	1	52.50	51.90	1	6,285	0.02%
2021/03/26	3	51.83	11	51.52	52.10	-8	6,383	-0.13%
2021/03/25	4	50.33	2	50.85	50.40	2	6,379	0.03%
2021/03/24	2	50.90	2	51.00	50.70	0	6,395	0.00%
2021/03/23	5	51.38	1	51.90	51.10	4	6,429	0.06%
2021/03/22	2	51.45	4	51.60	51.40	-2	6,455	-0.03%
2021/03/19	2	50.90	1	51.00	51.00	1	6,639	0.02%
2021/03/18	2	51.85	4	52.23	51.90	-2	6,650	-0.03%
2021/03/17	3	52.00	3	52.30	51.90	0	6,711	0.00%
2021/03/16	3	52.17	4	52.15	51.90	-1	6,770	-0.01%
2021/03/15	2	51.70	3	51.63	51.60	-1	6,891	-0.01%
2021/03/12	2	50.90	3	51.43	51.00	-1	7,027	-0.01%
2021/03/11	1	50.70	2	51.00	51.00	-1	7,576	-0.01%
2021/03/10	0	50.30	2	50.08	50.10	-2	8,052	-0.02%
2021/03/09	3	48.90	4	49.26	49.50	-1	8,093	-0.01%
2021/03/08	2	50.10	1	50.70	49.95	1	8,096	0.01%
2021/03/04	5	51.00	2	50.90	50.90	3	8,126	0.04%
2021/03/03	4	51.48	14	51.54	51.90	-10	8,098	-0.12%
2021/03/02	13	52.48	3	52.70	52.10	10	8,061	0.12%
2021/02/26	12	53.11	1	53.80	53.00	11	8,057	0.14%
2021/02/25	20	54.15	1	54.80	53.40	19	8,060	0.24%
2021/02/24	2	54.15	25	54.97	53.90	-23	8,146	-0.28%
2021/02/23	19	55.55	4	56.15	55.40	15	8,135	0.18%
2021/02/22	25	55.67	36	56.40	57.30	-11	8,151	-0.13%
2021/02/19	6	54.83	25	55.20	55.90	-19	8,006	-0.24%
2021/02/18	31	53.85	5	53.88	54.00	26	7,934	0.33%
2021/02/17	8	52.94	5	54.22	53.20	3	7,932	0.04%
2021/02/05	4	52.20	2	52.40	51.80	2	7,883	0.03%
2021/02/04	7	52.79	1	53.80	52.20	6	7,859	0.08%
2021/02/03	4	53.15	6	53.78	53.30	-2	7,823	-0.03%
2021/02/02	2	51.75	0	0.00	52.90	2	7,771	0.03%
2021/02/01	2	51.40	2	51.65	51.40	0	7,737	0.00%
2021/01/29	17	54.22	1	53.90	52.20	16	7,685	0.21%
2021/01/28	2	53.30	29	53.58	53.40	-27	7,537	-0.36%
2021/01/27	12	52.98	17	52.55	52.50	-5	7,391	-0.07%
2021/01/26	33	51.98	4	51.63	51.10	29	7,215	0.40%
2021/01/25	31	54.95	45	59.70	54.10	-14	7,011	-0.20%
2021/01/22	93	55.36	135	55.30	57.90	-42	6,417	-0.65%	大賣/
2021/01/21	13	52.68	4	52.68	52.70	9	5,889	0.15%
2021/01/20	6	52.20	3	52.20	51.00	3	5,790	0.05%
2021/01/19	14	53.11	1	53.30	53.00	13	5,727	0.23%
2021/01/18	3	52.13	9	52.78	52.40	-6	5,755	-0.10%
2021/01/15	6	54.10	6	54.47	53.40	0	5,758	0.00%
2021/01/14	7	52.93	22	53.44	54.00	-15	5,626	-0.27%
2021/01/13	10	53.23	26	53.48	54.00	-16	5,539	-0.29%
2021/01/12	39	51.98	13	52.63	52.00	26	5,405	0.48%
2021/01/11	3	50.85	32	50.40	51.60	-29	5,245	-0.55%
2021/01/08	14	48.99	2	49.53	48.75	12	5,169	0.23%
2021/01/07	3	49.58	4	49.85	49.75	-1	5,113	-0.02%
2021/01/06	20	49.95	0	0.00	49.30	20	5,073	0.39%
2021/01/05	2	51.65	2	51.85	51.50	0	4,950	0.00%
2021/01/04	3	50.73	1	51.20	52.20	2	4,891	0.04%
2020/12/31	1	51.30	2	51.35	50.90	-1	4,803	-0.02%
2020/12/30	0	0.00	3	51.70	51.50	-3	4,777	-0.06%
2020/12/29	35	52.28	4	52.50	51.90	31	4,740	0.65%
2020/12/28	7	50.07	7	50.73	51.80	0	4,581	0.00%
2020/12/25	1	50.40	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	51.50	3	51.43	51.00	-2	4,432	-0.05%
2020/12/23	3	51.13	6	51.07	51.20	-3	4,403	-0.07%
2020/12/22	6	49.78	5	50.63	49.65	1	4,331	0.02%
2020/12/21	4	48.81	0	0.00	49.20	4	4,222	0.09%
2020/12/18	1	50.30	2	49.93	49.95	-1	4,176	-0.02%
2020/12/17	2	49.78	4	50.08	49.80	-2	4,147	-0.05%
2020/12/16	2	50.60	2	50.90	50.50	0	4,107	0.00%
2020/12/15	6	51.13	6	52.45	50.40	0	4,083	0.00%
2020/12/14	9	50.06	4	50.11	50.50	5	3,880	0.13%
2020/12/11	6	50.82	8	51.16	49.50	-2	3,852	-0.05%
2020/12/10	16	50.96	1	51.00	50.70	15	3,835	0.39%
2020/12/09	10	51.73	6	51.55	51.70	4	3,743	0.11%
2020/12/08	34	53.25	41.9	53.32	52.70	-7.9	3,599	-0.22%
2020/12/07	30	54.60	32	55.07	55.40	-2	3,438	-0.06%
2020/12/04	15	51.73	33.9	52.75	53.40	-18.9	2,870	-0.66%
2020/12/03	5	48.96	3	48.83	48.55	2	2,374	0.08%
2020/12/02	5	48.58	2	48.65	48.50	3	2,332	0.13%
2020/12/01	1	47.35	9	47.70	48.00	-8	2,300	-0.35%
2020/11/30	3	48.22	11	48.14	47.95	-8	2,292	-0.35%
2020/11/27	0	0.00	1	47.00	47.05	-1	2,241	-0.04%
2020/11/25	1	47.00	7	46.02	46.05	-6	2,250	-0.27%
2020/11/24	0	0.00	3	47.65	47.00	-3	2,210	-0.14%
2020/11/23	12	47.17	6	47.48	47.65	6	2,171	0.28%
2020/11/20	5	45.14	1	45.15	46.05	4	2,028	0.20%
2020/11/19	2	45.80	2	45.43	45.35	0	1,985	0.00%
2020/11/18	1	45.40	3	45.40	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	3	45.42	45.35	-3	1,872	-0.16%
2020/11/16	4	45.10	0	0.00	45.15	4	1,890	0.21%
2020/11/12	1	43.80	6	44.19	43.80	-5	1,883	-0.27%
2020/11/10	1	43.85	3	43.95	43.85	-2	1,890	-0.11%
2020/11/09	2	43.50	5	43.44	43.60	-3	1,877	-0.16%
2020/11/06	1	42.60	2	42.80	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	2	42.30	42.30	-2	1,880	-0.11%
2020/11/02	3	40.98	0	0.00	40.80	3	2,007	0.15%
2020/10/30	10	41.75	4	41.55	41.65	6	2,050	0.29%
2020/10/28	3	42.87	9	42.83	42.80	-6	2,080	-0.29%
2020/10/27	7	43.28	0	0.00	43.40	7	2,133	0.33%
2020/10/26	14	43.55	1	43.15	43.35	13	2,166	0.60%
2020/10/23	4	43.81	9	43.81	44.10	-5	2,143	-0.23%
2020/10/22	1	42.80	1	43.55	43.00	0	2,260	0.00%
2020/10/21	2	43.05	0	0.00	43.05	2	2,425	0.08%
2020/10/20	4	42.95	1	44.20	43.05	3	2,688	0.11%
2020/10/19	2	43.95	3	43.45	44.15	-1	2,701	-0.04%
2020/10/16	5	42.40	0	0.00	42.25	5	2,745	0.18%
2020/10/15	11	43.15	0	0.00	43.10	11	2,879	0.38%
2020/10/14	0	0.00	1	43.65	43.35	-1	2,935	-0.03%
2020/10/13	1	43.10	0	0.00	43.25	1	2,988	0.03%
2020/10/07	1	44.95	6	44.84	44.95	-5	3,109	-0.16%
2020/10/06	1	44.70	0	0.00	44.50	1	3,167	0.03%
2020/10/05	0	0.00	1	43.95	44.05	-1	3,272	-0.03%
2020/09/29	0	0.00	1	44.50	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	4	43.55	44.05	-4	3,909	-0.10%
2020/09/25	3	41.78	2	41.98	42.00	1	4,182	0.02%
2020/09/24	3	43.13	2	44.00	43.00	1	4,699	0.02%
2020/09/23	2	44.80	2	45.00	44.65	0	5,018	0.00%
2020/09/22	0	0.00	1	43.45	44.30	-1	5,186	-0.02%
2020/09/21	0	0.00	16	45.83	44.90	-16	5,464	-0.29%
2020/09/16	4	45.44	4	45.51	45.05	0	6,332	0.00%
2020/09/15	1	45.70	26	45.20	45.40	-25	6,368	-0.39%
2020/09/14	1	44.35	2	43.90	44.00	-1	6,492	-0.02%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	2	43.40	0	0.00	43.35	2	6,535	0.03%
2020/09/09	3	43.35	0	0.00	43.45	3	6,563	0.05%
2020/09/08	0	0.00	2	43.90	43.85	-2	6,580	-0.03%
2020/09/07	2	43.50	0	0.00	43.55	2	6,638	0.03%
2020/09/04	4	43.60	0	0.00	43.95	4	6,670	0.06%
2020/09/02	21	44.81	0.5	45.05	45.10	20.5	6,696	0.31%
2020/09/01	0	0.00	5	44.40	44.95	-5	6,706	-0.07%
2020/08/31	2	43.28	0	0.00	43.40	2	6,698	0.03%
2020/08/27	0	0.00	2	44.70	44.20	-2	6,759	-0.03%
2020/08/25	1	44.15	2	44.43	44.40	-1	6,849	-0.01%
2020/08/21	0	0.00	1	43.70	43.50	-1	6,903	-0.01%
2020/08/20	8	42.24	2	42.03	42.40	6	6,915	0.09%
2020/08/19	4	45.41	1	45.70	45.20	3	6,871	0.04%
2020/08/18	1	46.00	0	0.00	46.30	1	6,847	0.01%
2020/08/17	3	46.75	0	0.00	47.00	3	6,914	0.04%
2020/08/13	2	46.40	0	0.00	46.25	2	6,979	0.03%
2020/08/12	1	46.60	0	0.00	46.60	1	6,993	0.01%
2020/08/10	1	47.30	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	1	48.20	48.45	-1	6,937	-0.01%
2020/08/06	2	48.25	0	0.00	47.70	2	6,923	0.03%
2020/08/05	1	48.05	2.1	48.58	48.60	-1.1	6,887	-0.02%
2020/08/04	0	0.00	1	47.35	47.80	-1	6,835	-0.01%
2020/08/03	1	47.15	1	47.10	47.10	0	6,806	0.00%
2020/07/31	5	47.13	0	0.00	47.05	5	6,820	0.07%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/29	2	46.80	2	45.80	46.95	0	6,725	0.00%
2020/07/28	27	48.58	18	47.09	46.20	9	6,658	0.14%
2020/07/27	11	50.37	0	0.00	49.15	11	6,524	0.17%
2020/07/24	11	52.75	4	53.78	52.10	7	6,354	0.11%
2020/07/23	0	0.00	3	52.70	52.90	-3	6,085	-0.05%
2020/07/22	3	51.90	14	52.36	52.50	-11	6,034	-0.18%
2020/07/21	4	52.55	14	52.07	53.00	-10	6,100	-0.16%
2020/07/20	0	0.00	3	50.37	50.80	-3	6,105	-0.05%
2020/07/17	3	50.03	0	0.00	48.95	3	6,066	0.05%
2020/07/16	8	50.55	9	50.32	50.10	-1	6,051	-0.02%
2020/07/15	3	50.40	2	52.00	50.10	1	6,025	0.02%
2020/07/14	9	51.39	1	51.20	51.00	8	6,004	0.13%
2020/07/13	4	51.40	6	51.10	51.60	-2	5,971	-0.03%
2020/07/10	15	50.55	10	51.06	50.80	5	5,933	0.08%
2020/07/09	11	53.65	37	53.90	52.60	-26	5,837	-0.45%
2020/07/08	40	54.15	14	53.63	54.00	26	5,663	0.46%
2020/07/07	3	51.53	43	53.53	51.50	-40	5,429	-0.74%
2020/07/06	12	54.29	60	54.32	54.00	-48	5,261	-0.91%
2020/07/03	72	54.02	33	53.52	52.80	39	5,033	0.77%
2020/07/02	33	48.48	76	50.25	51.30	-43	4,544	-0.95%
2020/07/01	7	46.84	10	47.39	47.75	-3	4,233	-0.07%
2020/06/30	29	46.44	25.4	47.01	46.40	3.6	4,065	0.09%
2020/06/29	524.4	45.94	30	46.21	46.50	494.4	3,795	13.03%	大買/鉅額交易
2020/06/24	33	45.01	40	44.66	44.80	-7	3,484	-0.20%
2020/06/23	44	43.22	7	43.13	43.35	37	3,083	1.20%
2020/06/22	1	41.40	11	42.70	42.70	-10	2,987	-0.33%
2020/06/19	25	41.80	0	0.00	41.00	25	2,984	0.84%
2020/06/18	20	41.65	0	0.00	41.80	20	2,809	0.71%
2020/06/16	0	0.00	4	41.85	41.90	-4	2,819	-0.14%
2020/06/12	4	40.93	3	41.60	41.65	1	2,889	0.03%
2020/06/11	3	43.28	2	44.03	42.80	1	2,908	0.03%
2020/06/10	0	0.00	1	44.60	44.20	-1	2,951	-0.03%
2020/06/09	22	44.47	16	43.93	44.35	6	2,993	0.20%
2020/06/08	1	45.05	3	45.13	44.90	-2	3,017	-0.07%
2020/06/05	15	44.78	2	44.90	44.90	13	2,992	0.43%
2020/06/04	9	45.06	5	45.34	45.00	4	3,007	0.13%
2020/06/03	5	44.92	2	45.05	45.05	3	3,010	0.10%
2020/06/02	9	44.86	1	44.40	44.40	8	2,974	0.27%
2020/06/01	1	44.85	7	45.01	45.10	-6	2,948	-0.20%
2020/05/28	2	43.40	0	0.00	43.35	2	2,887	0.07%
2020/05/27	2	43.70	3	43.95	43.85	-1	2,902	-0.03%
2020/05/22	1	44.15	1	45.00	43.60	0	2,934	0.00%
2020/05/21	0	0.00	3	43.75	43.95	-3	2,875	-0.10%
2020/05/20	3	42.12	1	42.55	42.30	2	2,828	0.07%
2020/05/19	11	41.75	10	41.65	41.95	1	2,832	0.04%
2020/05/18	0	0.00	5	40.69	40.50	-5	2,819	-0.18%
2020/05/14	2	42.28	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	1	42.50	43.70	-1	2,869	-0.03%
2020/05/12	1	42.15	2	42.30	42.40	-1	2,915	-0.03%
2020/05/08	18	43.55	49	43.29	43.05	-31	2,945	-1.05%
2020/05/07	3	43.55	15	43.49	43.55	-12	2,940	-0.41%
2020/05/06	7	42.73	6	42.60	42.60	1	2,932	0.03%
2020/05/05	2	42.78	0	0.00	42.80	2	2,964	0.07%
2020/05/04	6	42.60	6	42.55	42.60	0	2,988	0.00%
2020/04/30	1	43.40	15	43.50	43.35	-14	3,014	-0.46%
2020/04/29	0	0.00	3	43.02	43.20	-3	3,039	-0.10%
2020/04/28	22	42.84	5	42.90	42.95	17	3,127	0.54%
2020/04/27	1	43.00	2	43.00	42.80	-1	3,171	-0.03%
2020/04/24	19	42.71	6	42.87	42.55	13	3,160	0.41%
2020/04/23	15	45.00	29	44.65	45.30	-14	3,036	-0.46%
2020/04/21	20	43.35	6	42.05	41.80	14	2,950	0.47%
2020/04/16	5	41.40	7	41.83	41.60	-2	3,147	-0.06%
2020/04/15	4	41.18	5	41.20	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	1	40.75	41.00	-1	3,368	-0.03%
2020/04/13	11	40.14	6	40.18	39.80	5	3,432	0.15%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	4	41.16	7	40.52	40.35	-3	3,753	-0.08%
2020/04/08	7	40.26	5	39.48	41.20	2	3,905	0.05%
2020/04/07	6	38.55	6	38.86	38.80	0	3,875	0.00%
2020/04/06	5	36.71	100	37.20	37.45	-95	3,842	-2.47%
2020/04/01	7	36.36	7	36.32	36.65	0	3,824	0.00%
2020/03/30	0	0.00	7	35.50	36.70	-7	3,875	-0.18%
2020/03/27	7	37.15	7	37.79	36.20	0	3,858	0.00%
2020/03/26	11	36.47	4	36.88	36.50	7	3,829	0.18%
2020/03/25	103	36.25	18	36.40	36.40	85	3,837	2.22%	大買/
2020/03/24	0	0.00	3	34.08	34.10	-3	3,804	-0.08%
2020/03/23	1	31.65	6	32.18	32.15	-5	3,791	-0.13%
2020/03/20	0	0.00	10	31.82	32.05	-10	3,796	-0.26%
2020/03/19	11	29.79	3	29.82	29.15	8	3,801	0.21%
2020/03/18	13	33.37	14	32.84	32.35	-1	3,768	-0.03%
2020/03/17	5	31.70	5	32.57	32.95	0	3,806	0.00%
2020/03/16	25	34.97	3	33.97	32.70	22	3,763	0.58%
2020/03/13	2	34.55	70	34.55	34.55	-68	3,676	-1.85%
2020/03/12	6	39.69	1	38.80	38.35	5	3,623	0.14%
2020/03/10	1	42.35	0	0.00	43.80	1	3,586	0.03%
2020/03/09	11	43.29	1	43.70	42.80	10	3,570	0.28%
2020/03/06	13	45.20	4	45.30	45.05	9	3,566	0.25%
2020/03/05	0	0.00	2	45.95	45.90	-2	3,598	-0.06%
2020/03/04	4	44.95	1	45.10	45.05	3	3,633	0.08%
2020/03/03	5	45.58	2	45.90	45.55	3	3,623	0.08%
2020/03/02	2	45.00	6	45.26	45.00	-4	3,613	-0.11%
2020/02/27	8	44.57	24	45.17	44.05	-16	3,588	-0.45%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/25	4	45.90	0	0.00	46.10	4	3,569	0.11%
2020/02/24	2	46.95	1	46.70	46.80	1	3,538	0.03%
2020/02/21	3	47.75	1	48.40	47.65	2	3,525	0.06%
2020/02/20	26	48.43	0	0.00	48.15	26	3,499	0.74%
2020/02/19	10	48.82	12	48.60	48.60	-2	3,494	-0.06%
2020/02/18	1	48.50	0	0.00	48.90	1	3,514	0.03%
2020/02/17	12	48.77	9	48.45	48.45	3	3,503	0.09%
2020/02/14	12	49.44	0	0.00	49.50	12	3,488	0.34%
2020/02/13	31	50.10	63	50.05	50.00	-32	3,453	-0.93%
2020/02/12	23	48.80	19	49.05	49.25	4	3,412	0.12%
2020/02/11	1	47.75	0	0.00	48.05	1	3,445	0.03%
2020/02/07	4	47.25	0	0.00	47.15	4	3,447	0.12%
2020/02/06	2	47.60	3	48.35	48.30	-1	3,450	-0.03%
2020/02/05	2	47.45	0	0.00	47.00	2	3,439	0.06%
2020/02/04	10	47.48	3	47.60	48.00	7	3,428	0.20%
2020/02/03	3	45.82	3	46.58	46.60	0	3,452	0.00%
2020/01/31	17	50.06	1	49.80	49.45	16	3,488	0.46%
2020/01/30	2	52.50	23	52.51	52.10	-21	3,523	-0.60%
2020/01/20	16	58.39	8	57.86	57.80	8	3,613	0.22%
2020/01/17	1	59.20	8	59.05	58.80	-7	3,640	-0.19%
2020/01/16	7	59.67	1	59.10	59.10	6	3,717	0.16%
2020/01/15	5	58.84	2	59.20	58.90	3	3,685	0.08%
2020/01/14	63	60.04	9	60.46	59.40	54	3,670	1.47%
2020/01/13	0	0.00	51	58.61	59.50	-51	3,550	-1.44%
2020/01/10	17	58.07	13	58.39	58.60	4	3,536	0.11%
2020/01/09	8	57.68	16	57.54	58.30	-8	3,463	-0.23%
2020/01/08	1	56.70	10	56.05	55.70	-9	3,326	-0.27%
2020/01/07	15	55.73	24	56.74	56.10	-9	3,239	-0.28%
2020/01/06	23	58.11	22	57.13	56.60	1	3,189	0.03%
2020/01/03	7	59.81	5	59.98	59.00	2	3,236	0.06%
2020/01/02	23	58.73	20	58.94	59.20	3	3,036	0.10%
2019/12/31	0	0.00	1	56.80	56.30	-1	2,891	-0.03%
2019/12/30	3	56.93	1	56.60	56.60	2	3,005	0.07%
2019/12/27	0	0.00	7.1	56.86	56.50	-7.1	3,048	-0.23%
2019/12/26	0	0.00	8	57.33	56.70	-8	3,070	-0.26%
2019/12/25	0	0.00	5	56.50	56.50	-5	3,056	-0.16%
2019/12/24	3	55.50	0	0.00	55.20	3	3,088	0.10%
2019/12/20	5	57.02	6	56.53	56.50	-1	3,169	-0.03%
2019/12/19	1	56.90	0	0.00	56.70	1	3,245	0.03%
2019/12/18	0	0.00	1	56.50	56.20	-1	3,316	-0.03%
2019/12/17	7	56.19	11	56.46	56.70	-4	3,756	-0.11%
2019/12/16	8	55.89	11	56.35	56.20	-3	4,080	-0.07%
2019/12/13	15	55.35	16	55.29	55.10	-1	4,112	-0.02%
2019/12/12	17	56.01	14	55.99	55.80	3	4,110	0.07%
2019/12/11	5	54.54	5	55.00	55.00	0	4,047	0.00%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.30	7	54.51	54.30	-6	4,101	-0.15%
2019/12/06	8	53.68	0	0.00	53.90	8	4,137	0.19%
2019/12/05	1	54.30	1	54.30	54.20	0	4,223	0.00%
2019/12/03	7	53.17	0	0.00	53.20	7	4,334	0.16%
2019/12/02	3	53.30	1	53.50	53.60	2	4,322	0.05%
2019/11/29	1	56.90	2	56.75	55.50	-1	4,310	-0.02%
2019/11/27	1	56.30	3	56.33	56.10	-2	4,348	-0.05%
2019/11/26	7	55.97	1	56.30	56.50	6	4,448	0.13%
2019/11/25	5	55.70	0	0.00	55.70	5	4,482	0.11%
2019/11/22	1	55.10	0	0.00	55.00	1	4,476	0.02%
2019/11/21	2	55.30	0	0.00	55.10	2	4,518	0.04%
2019/11/20	1	55.60	1	55.60	55.50	0	4,564	0.00%
2019/11/19	2	55.45	0	0.00	55.10	2	4,634	0.04%
2019/11/15	1	54.30	1	55.10	55.10	0	4,998	0.00%
2019/11/14	1	55.20	1	55.50	54.20	0	5,063	0.00%
2019/11/12	1	54.30	0	0.00	54.90	1	5,298	0.02%
2019/11/11	1	55.00	6	54.40	54.10	-5	5,362	-0.09%
2019/11/08	1	55.70	10	55.50	55.90	-9	5,378	-0.17%
2019/11/06	1	58.50	7	58.24	58.20	-6	5,429	-0.11%
2019/11/05	6	58.85	5	58.70	58.70	1	5,471	0.02%
2019/11/04	13	57.82	7	58.00	58.00	6	5,545	0.11%
2019/11/01	2	57.70	1	57.30	57.40	1	5,587	0.02%
2019/10/31	5	58.96	8	58.60	58.00	-3	5,631	-0.05%
2019/10/30	5	60.50	20	60.49	59.50	-15	5,631	-0.27%
2019/10/29	19	60.76	21	60.35	60.00	-2	5,586	-0.04%
2019/10/28	30	60.14	31	60.71	60.60	-1	5,596	-0.02%
2019/10/25	14	58.83	11	58.50	58.50	3	5,523	0.05%
2019/10/24	24	58.54	11	58.65	59.00	13	5,619	0.23%
2019/10/23	0	0.00	5	56.90	56.80	-5	5,903	-0.08%
2019/10/22	7	56.81	18	56.77	56.70	-11	6,112	-0.18%
2019/10/21	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/18	6	56.53	29	56.38	55.60	-23	6,120	-0.38%
2019/10/17	27	55.86	5	55.80	56.20	22	6,114	0.36%
2019/10/15	9	55.66	7	55.60	55.70	2	6,166	0.03%
2019/10/14	4	55.98	4	56.25	55.80	0	6,180	0.00%
2019/10/09	8	55.64	22	55.33	55.20	-14	6,182	-0.23%
2019/10/08	2	58.25	1	58.30	58.10	1	6,080	0.02%
2019/10/07	3	59.07	7	58.87	58.70	-4	6,174	-0.06%
2019/10/04	14	58.57	14	58.79	58.20	0	6,210	0.00%
2019/10/03	5	57.80	1,000	57.48	57.50	-995	6,118	-16.26%	大賣/鉅額交易
2019/10/02	5	57.70	6	58.17	58.50	-1	6,113	-0.02%
2019/10/01	8	57.73	8	58.20	58.30	0	6,158	0.00%
2019/09/27	10	58.25	7	57.60	57.80	3	6,240	0.05%
2019/09/26	10	59.84	11	59.12	59.40	-1	6,322	-0.02%
2019/09/25	4	59.15	16	59.54	59.60	-12	6,379	-0.19%
2019/09/24	11	60.84	13	59.66	59.20	-2	6,395	-0.03%
2019/09/23	16	61.45	20	61.15	61.30	-4	6,301	-0.06%
2019/09/20	39	62.79	29	63.13	60.80	10	6,224	0.16%
2019/09/19	25	60.84	30	60.02	61.60	-5	5,795	-0.09%
2019/09/18	21	58.22	3	57.70	57.50	18	5,619	0.32%
2019/09/17	24	57.88	10	57.82	58.20	14	5,619	0.25%
2019/09/16	0	0.00	2	57.60	57.60	-2	5,640	-0.04%
2019/09/12	4	58.55	9	58.64	58.20	-5	5,644	-0.09%
2019/09/11	2	58.70	3	58.97	58.70	-1	5,630	-0.02%
2019/09/10	6	58.23	7	58.44	58.00	-1	5,584	-0.02%
2019/09/09	33	58.56	7	58.64	58.00	26	5,544	0.47%
2019/09/06	12	58.97	4	58.45	59.00	8	5,454	0.15%
2019/09/05	3	57.43	13	57.88	58.00	-10	5,382	-0.19%
2019/09/04	10	56.61	5.3	57.16	57.10	4.7	5,354	0.09%
2019/09/03	3	57.23	4	57.05	56.50	-1	5,439	-0.02%
2019/09/02	2	57.40	2	57.25	57.40	0	5,441	0.00%
2019/08/30	12	57.78	3	57.70	56.80	9	5,419	0.17%
2019/08/29	11	56.95	12	57.06	57.00	-1	5,340	-0.02%
2019/08/28	7	55.71	6	55.73	55.50	1	5,235	0.02%
2019/08/27	6	54.82	5	54.74	54.30	1	5,189	0.02%
2019/08/26	1	54.90	1	55.10	53.90	0	5,174	0.00%
2019/08/23	1	57.00	1	57.40	56.90	0	5,128	0.00%
2019/08/22	2	57.00	6	57.38	56.40	-4	5,109	-0.08%
2019/08/21	3	57.33	3	57.87	57.20	0	5,041	0.00%
2019/08/20	10	58.59	3	58.70	58.10	7	4,947	0.14%
2019/08/19	2	55.50	4	55.83	56.10	-2	4,697	-0.04%
2019/08/16	9	55.28	9	55.53	54.10	0	4,616	0.00%
2019/08/15	6	51.27	16	52.54	52.80	-10	4,413	-0.23%
2019/08/14	0	0.00	6	53.37	52.40	-6	4,405	-0.14%
2019/08/13	12	54.24	5	53.50	53.50	7	4,355	0.16%
2019/08/12	6	55.87	1	56.30	55.30	5	4,337	0.12%
2019/08/08	8	55.40	10	55.36	55.70	-2	4,286	-0.05%
2019/08/07	13	54.62	28	54.91	54.00	-15	4,232	-0.35%
2019/08/06	27	54.39	2	54.80	55.00	25	4,193	0.60%
2019/08/05	19	56.71	44	56.87	56.60	-25	4,101	-0.61%
2019/08/02	12	59.25	7	59.26	59.00	5	4,055	0.12%
2019/08/01	14	62.16	7	61.40	61.30	7	4,025	0.17%
2019/07/31	5	61.94	18	61.68	62.90	-13	3,997	-0.33%
2019/07/30	15	62.53	6	60.77	60.40	9	3,974	0.23%
2019/07/29	5	62.36	4	62.93	63.40	1	3,861	0.03%
2019/07/26	15	62.32	7	62.91	63.50	8	3,813	0.21%
2019/07/25	23	62.24	7	62.73	61.50	16	3,734	0.43%
2019/07/24	25	57.72	27	59.33	60.70	-2	3,387	-0.06%
2019/07/23	2	55.20	4	55.43	55.20	-2	3,258	-0.06%
2019/07/22	8	55.43	14	55.53	56.10	-6	3,287	-0.18%
2019/07/19	7	54.23	14	54.63	54.00	-7	3,404	-0.21%
2019/07/18	6	54.20	0	0.00	53.20	6	3,432	0.17%
2019/07/17	0	0.00	1	55.90	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	2	55.75	55.40	-2	3,466	-0.06%
2019/07/15	1	56.10	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.10	0	0.00	56.40	1	3,660	0.03%
2019/07/11	28	56.64	35	57.31	56.80	-7	3,642	-0.19%
2019/07/10	10	54.85	9	54.97	55.30	1	3,519	0.03%
2019/07/09	0	0.00	4	53.60	54.00	-4	3,451	-0.12%
2019/07/08	4	52.83	4	52.85	52.20	0	3,411	0.00%
2019/07/05	3	53.37	6	54.22	54.50	-3	3,418	-0.09%
2019/07/04	0	0.00	13	53.65	53.70	-13	3,400	-0.38%
2019/07/03	7	51.89	17	53.07	51.10	-10	3,368	-0.30%
2019/07/02	5	51.26	15	51.53	52.00	-10	3,268	-0.31%
2019/07/01	5	49.92	13	49.80	50.70	-8	3,203	-0.25%
2019/06/28	0	0.00	3	48.57	48.30	-3	3,202	-0.09%
2019/06/27	5	48.68	11	48.78	48.60	-6	3,217	-0.19%
2019/06/26	7	48.36	2	48.80	48.45	5	3,205	0.16%
2019/06/25	5	50.04	3	51.13	48.35	2	3,182	0.06%
2019/06/24	2	49.08	3	49.90	49.75	-1	3,017	-0.03%
2019/06/21	5	47.95	21	48.90	47.35	-16	2,962	-0.54%
2019/06/20	1	48.35	1	48.40	48.40	0	2,927	0.00%
2019/06/19	0	0.00	2	47.45	47.75	-2	2,928	-0.07%
2019/06/18	0	0.00	12	46.50	46.50	-12	2,944	-0.41%
2019/06/17	1	46.90	0.2	46.90	46.80	0.8	2,986	0.03%
2019/06/14	5	46.90	1	46.80	46.85	4	3,038	0.13%
2019/06/13	8	47.33	19	46.96	47.05	-11	3,039	-0.36%
2019/06/12	14	47.93	0	0.00	48.00	14	3,022	0.46%
2019/06/11	9	47.08	8	48.31	48.55	1	3,006	0.03%
2019/06/03	1	44.40	0	0.00	44.45	1	2,948	0.03%
2019/05/31	0	0.00	4	44.39	43.90	-4	2,969	-0.13%
2019/05/30	0	0.00	2	44.10	44.20	-2	2,979	-0.07%
2019/05/29	12	43.00	0	0.00	43.50	12	3,005	0.40%
2019/05/28	2	41.98	0	0.00	42.80	2	3,041	0.07%
2019/05/27	2	41.55	0	0.00	41.25	2	3,089	0.06%
2019/05/23	1	42.85	1	42.95	42.35	0	3,106	0.00%
2019/05/17	1	44.30	0	0.00	44.35	1	3,633	0.03%
2019/05/16	1	45.85	0	0.00	45.45	1	3,627	0.03%
2019/05/10	10	46.93	0	0.00	46.90	10	3,692	0.27%
2019/05/09	2	47.15	10	48.50	46.65	-8	3,687	-0.22%
2019/05/07	4	49.80	0	0.00	49.60	4	3,653	0.11%
2019/05/06	7	49.83	13	49.94	49.95	-6	3,669	-0.16%
2019/05/03	17	50.37	6	50.97	51.40	11	3,649	0.30%
2019/05/02	31	51.13	25	51.22	50.70	6	3,654	0.16%
2019/04/30	1	49.35	2	50.10	50.90	-1	3,629	-0.03%
2019/04/29	5	50.02	3	49.97	49.55	2	3,696	0.05%
2019/04/26	8	50.03	5	50.16	50.50	3	3,621	0.08%
2019/04/25	10	50.34	12	50.55	50.60	-2	3,583	-0.06%
2019/04/24	2	49.15	11	49.05	48.60	-9	3,463	-0.26%
2019/04/23	5	47.92	4	48.05	47.85	1	3,476	0.03%
2019/04/22	7	49.60	20	49.83	49.05	-13	3,485	-0.37%
2019/04/19	41	49.31	8	49.07	49.80	33	3,458	0.95%
2019/04/18	4	48.23	7	48.14	47.75	-3	3,312	-0.09%
2019/04/17	0	0.00	101	47.39	47.15	-101	3,229	-3.13%	大賣/鉅額交易
2019/04/16	1	47.00	0	0.00	47.05	1	3,235	0.03%
2019/04/15	2	46.63	2	47.05	47.15	0	3,240	0.00%
2019/04/11	12	47.50	21	47.66	46.65	-9	3,285	-0.27%
2019/04/10	0	0.00	3	47.60	47.40	-3	3,284	-0.09%
2019/04/09	85	47.52	70	47.28	46.70	15	3,271	0.46%
2019/04/08	2	46.10	1	45.95	45.85	1	3,231	0.03%
2019/04/03	100	45.85	1	45.45	45.60	99	3,397	2.91%
2019/04/02	6	45.47	6	45.88	45.80	0	3,448	0.00%
2019/04/01	2	45.13	0	0.00	44.45	2	3,397	0.06%
2019/03/29	0	0.00	2	44.28	44.55	-2	3,373	-0.06%
2019/03/28	4	44.30	2	44.25	44.20	2	3,423	0.06%
2019/03/27	0	0.00	12	43.95	44.00	-12	3,437	-0.35%
2019/03/26	1	44.05	0	0.00	44.10	1	3,439	0.03%
2019/03/25	2	44.28	3	44.93	44.10	-1	3,434	-0.03%
2019/03/22	2	46.00	1	46.05	45.80	1	3,436	0.03%
2019/03/21	9	45.54	1	46.55	45.80	8	3,419	0.23%
2019/03/20	6	46.83	19	46.86	46.25	-13	3,405	-0.38%
2019/03/19	30	46.32	5	45.66	46.40	25	3,401	0.74%
2019/03/18	1	45.00	0	0.00	44.85	1	3,357	0.03%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	0	0.00	4	44.21	44.00	-4	3,365	-0.12%
2019/03/13	0	0.00	1	44.10	44.65	-1	3,399	-0.03%
2019/03/12	5	44.40	5	43.80	43.80	0	3,412	0.00%
2019/03/11	5	44.01	0	0.00	43.75	5	3,458	0.14%
2019/03/07	1	44.60	0	0.00	43.90	1	3,573	0.03%
2019/03/06	4	44.33	1	44.15	44.20	3	3,639	0.08%
2019/03/05	2	44.95	2	45.10	44.85	0	3,708	0.00%
2019/03/04	1	45.45	1	44.90	44.90	0	3,854	0.00%
2019/02/27	1	47.70	0	0.00	45.95	1	3,874	0.03%
2019/02/26	4	48.90	3	48.93	48.00	1	3,834	0.03%
2019/02/25	1	47.75	6	47.82	47.85	-5	3,907	-0.13%
2019/02/22	6	48.88	1	48.40	48.00	5	3,955	0.13%
2019/02/21	5	48.56	7	48.08	48.65	-2	4,044	-0.05%
2019/02/20	32	50.15	48.2	50.11	48.30	-16.2	4,041	-0.40%
2019/02/19	40	46.61	25	47.34	48.85	15	3,713	0.40%
2019/02/18	7	44.56	8	44.39	44.45	-1	3,564	-0.03%
2019/02/15	4	43.36	3	43.38	43.30	1	3,522	0.03%
2019/02/14	3	43.63	6	43.68	43.70	-3	3,512	-0.09%
2019/02/13	6	43.00	2	43.05	43.00	4	3,482	0.11%
2019/02/12	4	43.18	9	43.71	43.35	-5	3,456	-0.14%
2019/02/11	2	43.33	6	43.67	43.70	-4	3,445	-0.12%
2019/01/30	1	43.15	2	43.00	43.00	-1	3,451	-0.03%
2019/01/29	4	43.43	1	43.45	43.35	3	3,481	0.09%
2019/01/28	3	44.52	7	44.41	44.40	-4	3,505	-0.11%
2019/01/25	7	43.96	1	44.30	44.10	6	3,574	0.17%
2019/01/24	1	43.65	7	43.63	43.65	-6	3,590	-0.17%
2019/01/23	7	43.40	4	43.60	43.15	3	3,634	0.08%
2019/01/22	1	43.40	3.1	43.91	43.35	-2.1	3,669	-0.06%
2019/01/21	9.1	44.35	6	43.58	44.50	3.1	3,757	0.08%
2019/01/18	2	42.05	2	42.90	42.20	0	3,761	0.00%
2019/01/17	2	42.70	0	0.00	42.25	2	3,816	0.05%
2019/01/16	2	43.05	4	43.18	43.00	-2	3,925	-0.05%
2019/01/15	12	43.40	6	43.32	43.20	6	3,927	0.15%
2019/01/14	6	42.90	4	42.79	43.30	2	3,847	0.05%
2019/01/11	6	42.01	2	42.05	41.75	4	3,839	0.10%
2019/01/10	2	41.60	9	41.99	41.60	-7	3,810	-0.18%
2019/01/09	1	41.70	3	42.00	42.00	-2	3,830	-0.05%
2019/01/08	3	40.50	3	41.40	41.10	0	3,839	0.00%
2019/01/04	4	39.53	1	39.50	39.10	3	3,894	0.08%
2019/01/03	0	0.00	1	40.75	40.65	-1	3,914	-0.03%
2019/01/02	3	42.60	0	0.00	42.60	3	3,940	0.08%
2018/12/28	1	42.60	5	42.00	42.30	-4	3,955	-0.10%
2018/12/27	2	42.30	7	41.64	41.40	-5	4,015	-0.12%
2018/12/26	23	43.21	13	43.98	41.00	10	4,045	0.25%
2018/12/25	1	40.50	1	42.00	42.25	0	3,913	0.00%
2018/12/24	1	39.30	0	0.00	41.20	1	3,875	0.03%
2018/12/18	0	0.00	3	41.12	40.30	-3	3,914	-0.08%
2018/12/17	11	41.72	11	41.49	41.45	0	4,058	0.00%
2018/12/14	0	0.00	1	40.80	40.45	-1	4,155	-0.02%
2018/12/12	4.5	41.37	3	41.37	41.50	1.5	4,166	0.04%
2018/12/11	2	40.05	0	0.00	40.65	2	4,169	0.05%
2018/12/07	1.2	39.98	0	0.00	39.90	1.2	4,211	0.03%
2018/12/06	2	39.50	5	40.10	39.50	-3	4,326	-0.07%
2018/12/04	13	42.26	1	41.70	41.80	12	4,542	0.26%
2018/12/03	4	41.70	3	41.95	42.00	1	4,711	0.02%
2018/11/29	2	41.15	3	41.15	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	5	39.40	40.15	-5	5,009	-0.10%
2018/11/27	9	38.11	2	38.10	39.10	7	5,358	0.13%
2018/11/26	4	37.24	33	37.18	37.00	-29	5,392	-0.54%
2018/11/23	1	36.00	0	0.00	36.00	1	5,385	0.02%
2018/11/22	13	37.28	44	37.19	36.10	-31	5,414	-0.57%
2018/11/21	29.3	36.93	4	35.55	36.95	25.3	5,308	0.48%
2018/11/20	5	36.33	1	36.70	36.25	4	5,245	0.08%
2018/11/19	31	36.88	11	37.15	37.25	20	5,169	0.39%
2018/11/16	10	34.26	0	0.00	33.90	10	5,164	0.19%
2018/11/15	0	0.00	0.2	33.25	33.25	-0.2	5,152	0.00%
2018/11/14	0	0.00	2	32.43	32.35	-2	5,172	-0.04%
2018/11/13	3	32.68	3	32.87	32.90	0	5,203	0.00%
2018/11/07	2	32.40	2	33.35	33.40	0	5,364	0.00%
2018/11/06	3.2	33.12	1	32.25	32.00	2.2	5,405	0.04%
2018/11/05	0	0.00	8	32.98	33.70	-8	5,394	-0.15%
2018/11/02	3	34.23	14	33.92	33.75	-11	5,406	-0.20%
2018/11/01	12	32.64	0	0.00	32.80	12	5,375	0.22%
2018/10/31	2	31.15	4	31.80	32.00	-2	5,331	-0.04%
2018/10/30	1	28.25	2	30.18	30.40	-1	5,274	-0.02%
2018/10/29	5	30.30	5	30.16	29.60	0	5,226	0.00%
2018/10/26	12	31.28	5	30.30	29.80	7	5,098	0.14%
2018/10/25	3	32.83	0	0.00	32.40	3	5,023	0.06%
2018/10/24	9	37.17	1	36.25	36.00	8	5,014	0.16%
2018/10/23	4	38.81	2	39.40	39.00	2	4,968	0.04%
2018/10/22	2	40.93	2	41.20	41.10	0	4,950	0.00%
2018/10/19	1	40.70	3	40.60	40.80	-2	4,962	-0.04%
2018/10/18	1	42.10	3	41.63	42.30	-2	4,942	-0.04%
2018/10/17	3	41.90	0	0.00	41.65	3	4,936	0.06%
2018/10/16	3	40.95	3	41.30	41.40	0	4,941	0.00%
2018/10/15	1	39.35	15	40.60	40.65	-14	5,011	-0.28%
2018/10/12	5	38.70	203	37.30	39.60	-198	5,006	-3.96%	大賣/鉅額交易
2018/10/11	3	39.02	1	38.80	38.70	2	4,972	0.04%
2018/10/09	6.1	43.48	4	44.28	43.00	2.1	4,970	0.04%
2018/10/08	3.1	45.70	0	0.00	45.70	3.1	4,961	0.06%
2018/10/05	4	46.45	4	47.65	45.00	0	5,005	0.00%
2018/10/04	6	49.90	4	48.86	48.65	2	4,925	0.04%
2018/10/03	5	52.74	20	52.07	50.50	-15	4,879	-0.31%
2018/10/01	0	0.00	10	55.00	55.00	-10	4,825	-0.21%
2018/09/27	2	56.30	2	55.60	55.20	0	4,844	0.00%
2018/09/26	2	58.00	2	57.70	56.90	0	4,878	0.00%
2018/09/25	0	0.00	1	57.80	57.90	-1	4,866	-0.02%
2018/09/21	3	56.20	899	57.83	58.50	-896	4,855	-18.45%	大賣/鉅額交易
2018/09/20	10	62.83	58	63.86	60.20	-48	4,731	-1.01%
2018/09/19	11	66.96	32	67.63	66.80	-21	4,615	-0.45%
2018/09/18	61	67.14	7	67.60	67.50	54	4,608	1.17%
2018/09/17	33	67.33	1	67.50	67.90	32	4,587	0.70%
2018/09/14	2	65.45	3	66.03	65.60	-1	4,546	-0.02%
2018/09/13	1	64.80	0	0.00	64.30	1	4,525	0.02%
2018/09/12	23	67.66	2	65.60	64.70	21	4,494	0.47%
2018/09/11	3.4	67.58	20	67.39	68.40	-16.6	4,384	-0.38%
2018/09/10	3	66.53	73	67.87	70.50	-70	4,312	-1.62%
2018/09/07	57	68.73	144	69.07	69.90	-87	4,199	-2.07%	大賣/
2018/09/06	71	68.13	34	68.12	67.80	37	3,989	0.93%
2018/09/05	150	69.04	37	69.02	68.50	113	3,943	2.87%	大買/鉅額交易
2018/09/04	4	69.30	10	70.61	67.50	-6	3,797	-0.16%
2018/09/03	84	70.92	14	73.44	69.50	70	3,528	1.98%
2018/08/31	25	65.38	34	68.73	71.60	-9	3,104	-0.29%
2018/08/30	6	64.85	1	64.50	65.10	5	2,952	0.17%
2018/08/29	6	63.77	7	63.53	64.40	-1	2,955	-0.03%
2018/08/28	1	64.10	0	0.00	62.00	1	2,993	0.03%
2018/08/27	1	64.20	1	63.80	63.80	0	2,992	0.00%
2018/08/24	0	0.00	1	64.00	64.00	-1	3,033	-0.03%
2018/08/23	1	63.10	2	63.85	64.20	-1	3,006	-0.03%
2018/08/22	1	63.20	4	63.48	63.00	-3	2,979	-0.10%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/20	4	61.78	2	62.10	63.00	2	2,982	0.07%
2018/08/17	2	61.40	15	62.27	62.00	-13	3,034	-0.43%
2018/08/16	1	61.90	3	62.07	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	2	61.00	61.00	-2	2,975	-0.07%
2018/08/14	1	59.10	2	60.85	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	1	58.60	60.10	-1	2,889	-0.03%
2018/08/10	1	59.50	4	58.90	60.10	-3	2,842	-0.11%
2018/08/09	42	59.24	5	59.32	59.10	37	2,820	1.31%
2018/08/08	35	61.48	1	61.30	61.50	34	2,780	1.22%
2018/08/07	1	59.50	0	0.00	58.90	1	2,726	0.04%
2018/08/06	1	59.60	0	0.00	59.50	1	2,733	0.04%
2018/08/03	2	59.20	1	60.50	58.90	1	2,777	0.04%
2018/08/02	13	59.81	1	60.00	59.90	12	2,774	0.43%
2018/08/01	1	60.80	1	61.60	60.70	0	2,802	0.00%
2018/07/31	1	60.50	4	60.13	60.00	-3	2,849	-0.11%
2018/07/30	6	62.67	3	62.67	61.80	3	2,872	0.10%
2018/07/27	6	65.12	1	65.00	65.00	5	2,852	0.18%
2018/07/26	2	64.95	6	64.22	64.20	-4	2,901	-0.14%
2018/07/25	2	65.40	1	66.50	65.00	1	3,045	0.03%
2018/07/24	1	67.20	1	66.70	66.10	0	3,197	0.00%
2018/07/23	3	66.23	6	67.08	66.70	-3	3,327	-0.09%
2018/07/20	8	66.98	5	67.52	67.30	3	3,361	0.09%
2018/07/19	1	65.50	21	66.06	65.00	-20	3,421	-0.58%
2018/07/18	1	66.10	3	66.80	66.40	-2	3,464	-0.06%
2018/07/17	12	67.59	14	68.00	66.50	-2	3,454	-0.06%
2018/07/16	5	66.06	38	66.36	66.90	-33	3,442	-0.96%
2018/07/13	50	66.67	19	66.15	67.10	31	3,460	0.90%
2018/07/12	5	63.38	9	63.63	64.10	-4	3,410	-0.12%
2018/07/11	33	63.70	10	62.80	63.40	23	3,414	0.67%
2018/07/10	4	63.08	3	62.30	63.40	1	3,429	0.03%
2018/07/06	6	62.65	7	63.13	61.60	-1	3,455	-0.03%
2018/07/05	5	62.74	6	63.00	62.70	-1	3,588	-0.03%
2018/07/04	3	62.50	4	62.83	62.90	-1	3,656	-0.03%
2018/07/03	3	61.00	2	60.90	60.10	1	3,597	0.03%
2018/07/02	0	0.00	8.2	60.58	61.10	-8.2	3,618	-0.23%
2018/06/29	1	60.60	3	61.37	59.80	-2	3,624	-0.06%
2018/06/28	0	0.00	1	61.80	61.30	-1	3,597	-0.03%
2018/06/27	3	61.40	1	61.00	61.00	2	3,620	0.06%
2018/06/26	0	0.00	3	62.13	62.20	-3	3,638	-0.08%
2018/06/25	0	0.00	2	60.75	60.70	-2	3,676	-0.05%
2018/06/22	2	61.30	2	61.40	61.10	0	3,733	0.00%
2018/06/21	0	0.00	1	61.50	62.40	-1	3,779	-0.03%
2018/06/19	0	0.00	2	62.00	61.10	-2	3,938	-0.05%
2018/06/15	3	61.97	3	62.70	62.70	0	4,054	0.00%
2018/06/14	2	61.80	0	0.00	61.80	2	4,076	0.05%
2018/06/13	1	62.40	1	63.50	62.00	0	4,232	0.00%
2018/06/12	1	62.50	0	0.00	61.60	1	4,273	0.02%
2018/06/11	1	62.80	0	0.00	62.50	1	4,307	0.02%
2018/06/08	2	63.70	3	64.10	63.50	-1	4,410	-0.02%
2018/06/07	1	64.20	2	64.75	64.20	-1	4,605	-0.02%
2018/06/06	14	64.43	19	64.40	64.00	-5	4,744	-0.11%
2018/06/05	14	64.96	16	65.82	64.60	-2	4,821	-0.04%
2018/06/04	3	63.67	9	64.13	63.30	-6	4,947	-0.12%
2018/06/01	10	64.19	9	65.41	64.30	1	5,148	0.02%
2018/05/31	1	62.10	1	63.40	63.40	0	5,726	0.00%
2018/05/30	6	62.48	0	0.00	62.30	6	6,196	0.10%
2018/05/29	8	64.36	8	64.73	63.80	0	6,348	0.00%
2018/05/28	6	64.40	9	65.46	64.00	-3	6,402	-0.05%
2018/05/25	13	66.15	20	65.12	66.10	-7	6,506	-0.11%
2018/05/24	4	62.53	5	62.30	63.00	-1	6,547	-0.02%
2018/05/23	5	61.66	1	63.20	61.20	4	6,644	0.06%
2018/05/22	1	62.30	1	63.40	62.80	0	6,739	0.00%
2018/05/21	5	63.26	3	63.73	63.00	2	6,948	0.03%
2018/05/18	6	63.47	1	63.20	62.50	5	7,111	0.07%
2018/05/17	8	65.39	10	64.82	64.50	-2	7,297	-0.03%
2018/05/16	8	65.43	7	66.04	66.00	1	7,551	0.01%
2018/05/15	8	66.21	7	66.20	65.90	1	7,680	0.01%
2018/05/14	2	66.40	4	66.60	66.50	-2	7,920	-0.03%
2018/05/11	4	66.28	2	68.75	65.50	2	8,085	0.02%
2018/05/10	5	67.10	7	67.26	67.50	-2	8,198	-0.02%
2018/05/09	3	65.90	2	66.15	66.30	1	8,402	0.01%
2018/05/08	2	66.30	1	68.00	67.40	1	8,699	0.01%
2018/05/07	9	68.44	7	69.14	68.10	2	8,877	0.02%
2018/05/04	8	67.70	0	0.00	66.50	8	9,589	0.08%
2018/05/03	3	65.93	12	65.97	68.40	-9	10,151	-0.09%
2018/05/02	10	68.42	1	68.60	66.60	9	10,875	0.08%
2018/04/30	2	66.35	13	67.14	67.00	-11	11,082	-0.10%
2018/04/27	2	58.10	78	57.53	62.00	-76	10,952	-0.69%
2018/04/26	0	0.00	2	59.70	59.70	-2	10,891	-0.02%
2018/04/25	20	59.81	6	61.62	60.00	14	10,922	0.13%
2018/04/23	4	66.30	31	66.19	67.00	-27	10,954	-0.25%
2018/04/20	0	0.00	3	68.00	67.10	-3	11,109	-0.03%
2018/04/19	3	68.80	16	68.22	68.80	-13	11,216	-0.12%
2018/04/18	24	64.60	5	66.12	65.20	19	11,206	0.17%
2018/04/17	0	0.00	1	66.30	66.40	-1	11,212	-0.01%
2018/04/16	3	66.50	4	66.35	66.80	-1	11,251	-0.01%
2018/04/13	10	65.10	0	0.00	65.00	10	11,315	0.09%
2018/04/12	2	66.50	4	66.00	66.00	-2	11,398	-0.02%
2018/04/11	15	66.67	40	66.17	65.70	-25	11,398	-0.22%
2018/04/10	35	72.01	17	71.34	70.00	18	11,276	0.16%
2018/04/09	3	70.50	0	0.00	70.20	3	11,241	0.03%
2018/04/03	1	69.90	66	69.43	70.10	-65	11,266	-0.58%
2018/04/02	7	70.21	0	0.00	70.00	7	11,248	0.06%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	70.20	0	0.00	69.70	1	11,285	0.01%
2018/03/29	5	69.00	2	69.80	69.40	3	11,386	0.03%
2018/03/28	7	70.09	8	70.09	69.30	-1	11,411	-0.01%
2018/03/27	3	70.90	1	71.80	70.90	2	11,389	0.02%
2018/03/26	63	70.36	6	71.12	69.50	57	11,401	0.50%
2018/03/23	11	69.43	27	70.01	71.00	-16	11,432	-0.14%
2018/03/22	6	73.48	13	72.97	72.00	-7	11,569	-0.06%
2018/03/21	22	75.12	37	74.18	73.50	-15	11,517	-0.13%
2018/03/20	8	73.76	6.6	73.92	74.00	1.4	11,444	0.01%
2018/03/19	9	73.57	48	72.61	73.80	-39	11,444	-0.34%
2018/03/15	0	0.00	40	73.15	73.00	-40	11,464	-0.35%
2018/03/14	23	71.73	89	72.22	72.60	-66	11,486	-0.57%
2018/03/13	44	72.86	4	72.65	73.20	40	11,526	0.35%
2018/03/12	41	70.16	6	71.30	69.10	35	11,502	0.30%
2018/03/09	13	73.27	34	72.48	71.00	-21	11,640	-0.18%
2018/03/08	21	76.12	10	75.56	74.60	11	11,780	0.09%
2018/03/07	12	76.17	11	74.06	73.80	1	11,676	0.01%
2018/03/06	70	78.47	86	78.36	77.50	-16	11,716	-0.14%
2018/03/05	90	73.15	95	73.32	75.40	-5	11,460	-0.04%
2018/03/02	16	68.24	21	68.37	68.60	-5	11,349	-0.04%
2018/03/01	45	66.96	32	66.70	66.70	13	11,392	0.11%
2018/02/27	16	67.14	16	67.78	67.90	0	11,572	0.00%
2018/02/26	37	66.84	23	67.49	66.20	14	11,445	0.12%
2018/02/23	15	70.85	16	69.69	68.60	-1	11,346	-0.01%
2018/02/22	33	69.03	20	69.78	68.80	13	11,322	0.11%
2018/02/21	28	70.04	23	70.10	71.10	5	11,333	0.04%
2018/02/12	28	68.52	2	69.30	66.20	26	11,211	0.23%
2018/02/09	11	68.05	9	68.00	68.20	2	11,239	0.02%
2018/02/08	3	70.00	24	70.29	69.10	-21	11,150	-0.19%
2018/02/07	7	74.00	6.8	73.73	74.90	0.2	10,986	0.00%
2018/02/06	45.1	67.89	58	67.62	68.10	-12.9	10,953	-0.12%
2018/02/05	22	73.52	6	73.32	74.00	16	10,852	0.15%
2018/02/02	4	79.03	20	78.34	78.10	-16	10,763	-0.15%
2018/02/01	31	79.78	17	79.97	77.90	14	10,709	0.13%
2018/01/31	63	80.12	39	78.93	81.80	24	10,660	0.23%
2018/01/30	14	79.85	29	81.46	79.80	-15	10,623	-0.14%
2018/01/29	50	80.41	50	81.23	82.80	0	10,536	0.00%
2018/01/26	49	73.20	130.2	74.16	75.90	-81.2	9,824	-0.83%	大賣/
2018/01/25	65	70.69	223	70.70	69.00	-158	9,269	-1.70%	大賣/鉅額交易
2018/01/24	12	67.70	180	66.72	68.30	-168	8,504	-1.98%	大賣/鉅額交易
2018/01/23	4	62.23	6	62.65	62.10	-2	8,168	-0.02%
2018/01/22	14	62.81	44	63.06	63.50	-30	8,143	-0.37%
2018/01/19	70	62.73	12	62.46	61.70	58	8,102	0.72%
2018/01/18	53	62.91	59	63.87	63.50	-6	8,028	-0.07%
2018/01/17	87	62.82	28	63.67	62.70	59	7,988	0.74%
2018/01/16	85	62.89	48	62.54	63.50	37	7,915	0.47%
2018/01/15	23	61.01	18	58.49	60.80	5	7,863	0.06%
2018/01/12	8	56.69	9	55.99	57.20	-1	7,865	-0.01%
2018/01/11	8	55.04	1	54.80	54.70	7	7,853	0.09%
2018/01/10	19	56.06	20	56.59	56.00	-1	7,798	-0.01%
2018/01/09	35	59.90	6	59.30	58.30	29	7,737	0.37%
2018/01/08	5	58.06	26	58.18	60.00	-21	7,653	-0.27%
2018/01/05	5	58.96	2	59.20	58.50	3	7,547	0.04%
2018/01/04	14	59.41	34	60.12	59.70	-20	7,531	-0.27%
2018/01/03	28	59.45	11	59.80	60.30	17	7,503	0.23%
2018/01/02	5	56.86	12	56.48	57.30	-7	7,443	-0.09%