智原 (3035)-元大-中壢券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/20	28.2	280.07	37.3	278.54	280.50	-9.1	8,079	-0.11%
2024/05/17	23.3	277.30	20	278.33	277.00	3.2	8,352	0.04%
2024/05/16	30.4	278.59	26.1	278.81	278.50	4.3	8,603	0.05%
2024/05/15	98.5	274.41	94	279.22	272.50	4.5	8,787	0.05%
2024/05/14	43.1	278.75	44	276.30	279.00	-0.9	9,059	-0.01%
2024/05/13	25.3	272.12	24	274.29	272.00	1.3	9,141	0.01%
2024/05/10	48.3	273.27	49.3	275.50	273.00	-1.1	9,396	-0.01%
2024/05/09	57.5	277.82	41.2	283.04	276.50	16.3	9,548	0.17%
2024/05/08	21	281.90	22.1	282.27	282.00	-1.1	9,612	-0.01%
2024/05/07	59.6	280.81	67.1	280.92	281.00	-7.5	9,742	-0.08%
2024/05/06	39.7	285.91	32.3	290.01	285.00	7.4	9,809	0.08%
2024/05/03	36.3	289.66	30.1	293.24	289.00	6.2	9,974	0.06%
2024/05/02	48.3	290.10	27	290.57	288.50	21.3	10,181	0.21%
2024/04/30	27.4	294.79	28.4	297.20	294.00	-1.1	10,399	-0.01%
2024/04/29	76.2	298.23	79.3	300.37	297.50	-3.2	10,499	-0.03%
2024/04/26	30	292.25	36.2	290.67	295.50	-6.2	10,648	-0.06%
2024/04/25	79.7	279.92	69	284.62	279.00	10.7	10,729	0.10%
2024/04/24	93.5	294.79	82	298.37	294.50	11.5	10,820	0.11%
2024/04/23	12.6	290.19	8	293.13	295.00	4.6	11,021	0.04%
2024/04/22	47.5	292.08	44.1	301.38	290.00	3.3	11,541	0.03%
2024/04/19	91.2	308.66	84.1	317.10	306.00	7.1	11,660	0.06%
2024/04/18	64.5	321.49	63.1	316.88	322.00	1.4	12,058	0.01%
2024/04/17	45.1	314.71	42	317.48	314.00	3.1	12,758	0.02%
2024/04/16	57.6	314.51	57.2	307.22	313.00	0.4	12,920	0.00%
2024/04/15	24.4	312.93	24.1	317.09	312.50	0.3	13,093	0.00%
2024/04/12	51.5	322.27	52.1	319.15	323.00	-0.6	13,337	0.00%
2024/04/11	44.9	319.40	45.3	325.16	318.50	-0.4	13,637	0.00%
2024/04/10	38.9	329.10	38.1	330.30	329.00	0.8	13,758	0.01%
2024/04/09	56.8	329.61	48	335.32	329.00	8.8	14,098	0.06%
2024/04/08	71.6	338.67	61.3	343.70	338.00	10.3	14,140	0.07%
2024/04/03	37.8	344.05	34	341.35	345.00	3.8	14,171	0.03%
2024/04/02	34.4	347.89	31	348.65	347.50	3.4	14,312	0.02%
2024/04/01	35.4	349.11	32	349.09	349.00	3.4	14,392	0.02%
2024/03/29	15.3	342.25	17.1	345.75	344.00	-1.9	14,472	-0.01%
2024/03/28	5.4	336.54	5.3	337.28	334.50	0.1	14,504	0.00%
2024/03/27	0.5	340.76	1.1	340.07	338.00	-0.6	14,643	0.00%
2024/03/26	2.5	341.20	2.5	339.82	339.50	0	14,942	0.00%
2024/03/25	9.4	354.83	5.2	358.51	349.00	4.2	15,108	0.03%
2024/03/22	37.2	351.32	36.4	351.64	351.50	0.8	15,234	0.01%
2024/03/21	21.5	345.80	21	351.10	345.50	0.4	15,435	0.00%
2024/03/20	38.4	347.77	40.1	353.43	347.50	-1.7	15,647	-0.01%
2024/03/19	40	350.09	33	352.55	350.00	7	15,930	0.04%
2024/03/18	5.2	355.85	8	354.44	359.00	-2.8	16,292	-0.02%
2024/03/15	81.9	354.81	77.3	362.44	354.50	4.6	16,844	0.03%
2024/03/14	82.7	361.47	94.5	351.68	362.00	-11.8	16,946	-0.07%
2024/03/13	17.4	349.61	3.2	353.33	345.00	14.1	17,056	0.08%
2024/03/12	4.4	365.01	101	364.15	361.50	-96.7	17,194	-0.56%	大賣/
2024/03/11	11.8	367.59	8.3	372.35	363.00	3.4	17,407	0.02%
2024/03/08	10.3	368.00	4.5	368.63	362.50	5.8	17,626	0.03%
2024/03/07	17.5	381.45	9.3	387.37	375.00	8.1	17,877	0.05%
2024/03/06	58.6	390.49	57.1	388.50	392.00	1.6	18,100	0.01%
2024/03/05	76.4	401.56	81.1	408.73	401.00	-4.8	18,356	-0.03%
2024/03/04	48.3	403.60	99.5	407.58	403.00	-51.2	18,934	-0.27%
2024/03/01	95	398.68	94.7	398.68	398.50	0.3	19,232	0.00%
2024/02/29	51.8	386.95	50.3	387.16	387.00	1.5	19,198	0.01%
2024/02/27	86.8	383.63	51	383.39	382.00	35.8	19,253	0.19%
2024/02/26	44.1	380.27	42.2	381.57	380.00	1.9	19,419	0.01%
2024/02/23	60.5	386.73	63.3	387.58	386.00	-2.8	19,620	-0.01%
2024/02/22	101.5	383.88	87.3	387.90	382.00	14.3	19,604	0.07%	大買/
2024/02/21	180.3	382.06	160.5	387.73	380.00	19.8	19,883	0.10%	大買/大賣/
2024/02/20	54.1	407.72	28.3	403.32	400.00	25.8	19,888	0.13%
2024/02/19	76.3	418.95	54.1	431.59	415.00	22.2	19,708	0.11%
2024/02/16	159.6	442.72	139.4	451.72	441.50	20.2	19,710	0.10%	大買/大賣/
2024/02/15	15.8	445.71	45.7	448.65	455.00	-29.9	19,626	-0.15%
2024/02/05	68.3	418.49	68	421.96	418.00	0.2	19,452	0.00%
2024/02/02	77.1	422.27	83.1	424.80	421.00	-6	19,498	-0.03%
2024/02/01	95.1	413.34	80.1	420.96	411.00	15	19,353	0.08%
2024/01/31	60.2	417.57	52	422.49	416.50	8.2	19,344	0.04%
2024/01/30	69.1	428.56	69.4	424.79	430.00	-0.3	19,350	0.00%
2024/01/29	79.4	420.38	65	420.67	420.50	14.4	19,371	0.07%
2024/01/26	71.2	424.75	60.2	430.55	422.00	11	19,472	0.06%
2024/01/25	68	438.55	72.2	432.18	439.50	-4.2	19,553	-0.02%
2024/01/24	103.2	428.91	110.9	427.84	429.00	-7.8	19,605	-0.04%	大買/大賣/
2024/01/23	77.2	438.10	78.1	442.51	437.00	-0.9	19,739	0.00%
2024/01/22	185.1	445.11	97.1	442.91	448.00	88	19,787	0.44%	大買/
2024/01/19	105.3	430.97	108.3	436.05	430.00	-3	19,771	-0.02%	大買/大賣/
2024/01/18	131.7	423.40	122.2	422.92	423.50	9.6	19,624	0.05%	大買/大賣/
2024/01/17	116.1	430.24	104	433.19	428.00	12	19,804	0.06%	大買/大賣/
2024/01/16	196.1	428.94	207.6	426.91	429.50	-11.5	19,718	-0.06%	大買/大賣/
2024/01/15	93.2	413.26	93.5	419.30	411.50	-0.4	19,409	0.00%
2024/01/12	246.6	421.09	236.8	422.99	421.50	9.8	19,403	0.05%	大買/大賣/
2024/01/11	167	411.22	266.7	405.44	422.50	-99.6	19,203	-0.52%	大買/大賣/
2024/01/10	73	384.12	50.4	379.20	387.00	22.6	18,815	0.12%
2024/01/09	118.8	377.24	112.1	381.32	375.50	6.7	19,198	0.03%	大買/大賣/
2024/01/08	137.5	381.38	98.6	383.37	377.00	38.9	19,208	0.20%	大買/
2024/01/05	97.4	382.21	125.4	379.04	384.00	-28	19,186	-0.15%	大賣/
2024/01/04	67	371.26	71.1	368.57	372.00	-4.1	19,117	-0.02%
2024/01/03	86.8	372.05	125	366.29	373.00	-38.2	19,381	-0.20%	大賣/
2024/01/02	37	358.09	40.5	357.56	360.00	-3.5	19,188	-0.02%
2023/12/29	31	356.50	29.8	354.78	357.00	1.2	19,396	0.01%
2023/12/28	91.4	355.05	67	360.26	354.50	24.4	19,425	0.13%
2023/12/27	41	362.18	42.2	360.81	362.50	-1.1	19,385	-0.01%
2023/12/26	53.6	361.62	52	362.77	361.00	1.6	19,483	0.01%
2023/12/25	40.6	357.12	37.1	358.32	357.00	3.6	19,539	0.02%
2023/12/22	54	357.56	65.4	356.45	358.00	-11.4	19,741	-0.06%
2023/12/21	86	352.01	59.2	354.31	350.50	26.9	19,791	0.14%
2023/12/20	91.9	368.14	82	370.40	365.50	9.9	19,736	0.05%
2023/12/19	69.1	372.41	77.5	368.96	373.50	-8.4	19,880	-0.04%
2023/12/18	84.5	366.89	92.1	368.96	367.00	-7.6	20,079	-0.04%
2023/12/15	82.4	362.70	74.1	370.30	361.00	8.3	20,106	0.04%
2023/12/14	113.3	369.98	116.1	372.67	369.00	-2.8	20,167	-0.01%	大買/大賣/
2023/12/13	162.7	370.90	129.7	373.59	368.00	33	20,049	0.16%	大買/大賣/
2023/12/12	133.5	382.84	161.5	377.28	382.50	-28	20,136	-0.14%	大買/大賣/
2023/12/11	88.4	364.20	69.3	368.25	361.50	19	19,961	0.10%
2023/12/08	78.3	366.92	88.7	363.99	370.00	-10.4	20,159	-0.05%
2023/12/07	67.1	359.12	60.1	362.34	357.50	7	20,283	0.03%
2023/12/06	97.1	363.90	85	369.68	361.50	12.1	20,444	0.06%
2023/12/05	116.8	365.23	114.3	370.24	363.50	2.5	20,557	0.01%	大買/大賣/
2023/12/04	151.1	381.77	132.4	386.05	380.00	18.7	20,635	0.09%	大買/大賣/
2023/12/01	90.1	388.76	100.1	384.88	391.00	-10	20,733	-0.05%
2023/11/30	157.7	383.95	192.1	379.58	385.50	-34.4	20,695	-0.17%	大買/大賣/
2023/11/29	200.6	374.04	201.6	364.51	380.00	-1	20,458	0.00%	大買/大賣/
2023/11/28	53.4	353.00	106.4	346.20	361.00	-52.9	20,092	-0.26%	大賣/
2023/11/27	90.9	333.11	64	340.00	331.00	26.9	19,840	0.14%
2023/11/24	50.2	343.33	57	339.94	344.00	-6.8	20,119	-0.03%
2023/11/23	141.7	335.85	120	338.74	336.00	21.7	20,142	0.11%	大買/大賣/
2023/11/22	74.1	347.17	73	348.29	346.00	1	20,082	0.01%
2023/11/21	55.7	343.43	54.8	346.40	342.50	0.9	20,170	0.00%
2023/11/20	151.2	347.51	143.1	353.60	345.00	8.2	20,428	0.04%	大買/大賣/
2023/11/17	66.2	345.28	90.3	334.29	351.00	-24.2	20,281	-0.12%
2023/11/16	54.4	319.14	56	319.85	319.50	-1.6	20,030	-0.01%
2023/11/15	64.8	324.44	52.7	332.99	320.50	12.1	20,265	0.06%
2023/11/14	53.3	331.64	64.1	334.62	331.00	-10.8	20,648	-0.05%
2023/11/13	70.1	333.51	82.8	332.85	334.00	-12.7	21,080	-0.06%
2023/11/10	74.2	324.31	74	330.58	323.50	0.2	21,400	0.00%
2023/11/09	34.1	332.58	31.4	331.50	333.50	2.7	21,561	0.01%
2023/11/08	47	334.26	46	328.93	335.50	1	21,750	0.00%
2023/11/07	56.1	328.07	59.3	327.47	328.50	-3.2	21,883	-0.01%
2023/11/06	87	331.56	96	329.65	332.00	-9	21,808	-0.04%
2023/11/03	108.3	322.96	103.2	324.21	322.00	5.1	21,652	0.02%	大買/大賣/
2023/11/02	63.1	321.33	74.2	316.18	324.00	-11.1	21,438	-0.05%
2023/11/01	35.2	305.20	27	303.81	302.50	8.2	21,213	0.04%
2023/10/31	99.8	310.02	86.1	323.21	302.00	13.7	21,011	0.07%
2023/10/30	49.5	324.69	68.3	317.62	326.00	-18.8	20,706	-0.09%
2023/10/27	86.4	310.68	76.1	314.07	308.50	10.3	20,545	0.05%
2023/10/26	95.2	318.37	93.1	320.44	318.00	2.1	20,428	0.01%
2023/10/25	200.6	327.19	184.5	330.94	325.00	16.1	20,272	0.08%	大買/大賣/
2023/10/24	97	338.95	97	336.92	339.50	0	20,005	0.00%
2023/10/23	119.4	337.12	117	335.47	338.50	2.4	19,784	0.01%	大買/大賣/
2023/10/20	92.1	334.96	94	334.91	334.50	-1.9	19,531	-0.01%
2023/10/19	124.1	342.94	117.1	344.78	343.00	7	19,944	0.04%	大買/大賣/
2023/10/18	178.1	350.29	169.7	351.12	351.00	8.4	20,269	0.04%	大買/大賣/
2023/10/17	215.1	354.73	237.7	359.92	352.50	-22.6	20,249	-0.11%	大買/大賣/
2023/10/16	88.1	347.95	104.4	342.49	350.00	-16.2	20,262	-0.08%	大賣/
2023/10/13	114	340.40	97	338.37	343.00	17	20,547	0.08%	大買/
2023/10/12	102	342.96	101.6	338.91	345.00	0.4	20,918	0.00%	大買/大賣/
2023/10/11	120.4	333.08	128.2	335.73	331.00	-7.8	21,100	-0.04%	大買/大賣/
2023/10/06	61.1	321.75	55.2	318.38	323.00	5.9	21,221	0.03%
2023/10/05	50	318.25	69.9	312.14	321.00	-19.9	21,269	-0.09%
2023/10/04	34.3	302.24	30.1	300.50	303.00	4.2	21,347	0.02%
2023/10/03	59	305.10	54.2	309.64	304.00	4.8	21,588	0.02%
2023/10/02	66.2	312.89	62.1	315.05	312.50	4.1	21,981	0.02%
2023/09/28	63.5	307.09	58.1	309.81	306.00	5.4	22,153	0.02%
2023/09/27	101.4	304.36	103	301.57	306.00	-1.6	22,691	-0.01%	大買/大賣/
2023/09/26	70.3	305.01	66	309.64	303.00	4.3	22,997	0.02%
2023/09/25	88.4	310.13	85.3	311.84	309.50	3.1	23,198	0.01%
2023/09/22	15.5	300.78	21.1	299.88	304.50	-5.7	23,162	-0.02%
2023/09/21	123.8	299.28	118.1	305.73	298.00	5.7	23,315	0.02%	大買/大賣/
2023/09/20	22	319.65	17.3	320.52	315.50	4.7	23,080	0.02%
2023/09/19	115.9	324.72	114.2	332.84	322.50	1.7	23,122	0.01%	大買/大賣/
2023/09/18	28.6	341.26	35.1	341.46	344.50	-6.4	23,117	-0.03%
2023/09/15	224.4	343.73	205.3	354.26	338.00	19.1	23,086	0.08%	大買/大賣/
2023/09/14	145.1	356.23	151.2	355.02	356.50	-6.1	22,723	-0.03%	大買/大賣/
2023/09/13	35.8	335.56	57.3	334.44	348.00	-21.5	22,482	-0.10%
2023/09/12	113.4	330.10	97.1	343.53	325.50	16.3	22,316	0.07%	大買/
2023/09/11	126.6	347.96	119.2	356.71	346.50	7.4	22,193	0.03%	大買/大賣/
2023/09/08	140.2	359.91	217.1	358.77	360.00	-76.9	21,987	-0.35%	大買/大賣/
2023/09/07	171.1	368.83	104.6	364.44	369.50	66.4	21,976	0.30%	大買/大賣/
2023/09/06	130.5	365.67	142.9	360.45	367.00	-12.4	21,685	-0.06%	大買/大賣/
2023/09/05	93.5	354.91	109.8	347.46	357.00	-16.3	21,301	-0.08%	大賣/
2023/09/04	72.2	343.94	75.6	341.13	345.00	-3.4	21,044	-0.02%
2023/09/01	134.4	338.58	121.7	349.58	335.00	12.7	20,849	0.06%	大買/大賣/
2023/08/31	82.1	344.82	81.4	344.62	345.00	0.6	20,501	0.00%
2023/08/30	132.6	345.43	133.2	347.12	342.00	-0.7	20,321	0.00%	大買/大賣/
2023/08/29	94.2	335.38	90.3	338.56	335.50	3.9	19,928	0.02%
2023/08/28	124.2	333.86	126	331.42	335.00	-1.8	19,742	-0.01%	大買/大賣/
2023/08/25	33.5	338.61	30.6	336.99	334.00	3	19,539	0.02%
2023/08/24	184.6	335.61	169.8	346.37	333.00	14.8	19,248	0.08%	大買/大賣/
2023/08/23	147.4	339.40	133.5	332.62	340.50	13.9	19,019	0.07%	大買/大賣/
2023/08/22	105.4	341.65	113.3	345.36	341.00	-7.9	18,776	-0.04%	大買/大賣/
2023/08/21	45.3	338.82	45.3	339.72	335.50	0	18,741	0.00%
2023/08/18	165.7	329.86	204.3	353.35	328.00	-38.7	18,462	-0.21%	大買/大賣/
2023/08/17	230.6	360.98	227.8	350.61	357.00	2.8	17,899	0.02%	大買/大賣/
2023/08/16	153.3	339.69	144.4	332.56	341.00	8.9	17,419	0.05%	大買/大賣/
2023/08/15	27.4	323.21	29.1	328.27	334.00	-1.7	17,012	-0.01%
2023/08/14	141.2	303.72	162.2	302.16	304.00	-21	16,725	-0.13%	大買/大賣/
2023/08/11	18.3	292.87	14	296.18	293.50	4.2	16,465	0.03%
2023/08/10	11.4	280.08	4.4	281.53	280.00	7	16,235	0.04%
2023/08/09	25.9	301.91	9.4	305.37	301.00	16.6	16,253	0.10%
2023/08/08	6.2	290.44	0.1	291.78	295.50	6	16,287	0.04%
2023/08/07	8.4	295.10	6.3	295.41	307.50	2.1	16,315	0.01%
2023/08/04	17.4	280.00	7.2	277.47	281.50	10.2	16,299	0.06%
2023/08/02	14.6	285.16	8.4	284.74	281.00	6.2	16,296	0.04%
2023/08/01	6.5	312.88	2.2	319.64	312.00	4.2	16,305	0.03%
2023/07/31	14.6	322.15	20.5	320.03	326.00	-5.9	16,364	-0.04%
2023/07/28	7.6	315.16	1.7	322.29	319.50	5.9	16,321	0.04%
2023/07/27	13.7	319.93	6.8	319.90	331.00	6.9	16,358	0.04%
2023/07/26	6.4	343.16	24.3	346.80	340.00	-17.8	16,321	-0.11%
2023/07/25	1.2	387.61	8.2	382.93	377.50	-7	16,440	-0.04%
2023/07/24	327.1	380.46	306.9	386.75	377.50	20.2	16,601	0.12%	大買/大賣/
2023/07/21	150.9	365.20	155.3	358.10	379.50	-4.4	16,376	-0.03%	大買/大賣/
2023/07/20	122.5	340.64	120.6	333.04	345.00	1.9	15,962	0.01%	大買/大賣/
2023/07/19	120.3	335.12	148.6	327.37	329.00	-28.3	15,782	-0.18%	大買/大賣/
2023/07/18	262.6	316.30	255	321.04	314.00	7.6	15,305	0.05%	大買/大賣/
2023/07/17	103.3	317.37	103.1	313.38	319.00	0.2	14,809	0.00%	大買/大賣/
2023/07/14	130.2	288.02	147	279.41	295.00	-16.9	14,264	-0.12%	大買/大賣/
2023/07/13	150.6	280.10	150.7	273.04	268.50	-0.1	13,808	0.00%	大買/大賣/
2023/07/12	74.1	260.54	81.1	260.94	260.50	-7	13,253	-0.05%
2023/07/11	127.1	262.89	121.7	263.00	262.00	5.4	13,097	0.04%	大買/大賣/
2023/07/10	124.2	252.65	131.3	251.45	253.50	-7.1	12,812	-0.06%	大買/大賣/
2023/07/07	151.2	244.73	175.9	245.09	244.50	-24.7	12,591	-0.20%	大買/大賣/
2023/07/06	138	255.67	145.2	258.26	253.50	-7.1	12,163	-0.06%	大買/大賣/
2023/07/05	364.8	256.36	360.8	253.98	255.50	3.9	11,910	0.03%	大買/大賣/
2023/07/04	223	244.50	239.5	236.95	250.50	-16.5	11,417	-0.14%	大買/大賣/
2023/07/03	139	228.17	179.5	221.47	228.00	-40.5	11,054	-0.37%	大買/大賣/
2023/06/30	90	211.11	83	210.75	211.00	7	10,835	0.06%
2023/06/29	100.1	210.95	126.6	208.39	210.00	-26.5	10,851	-0.24%	大賣/
2023/06/28	83.5	201.68	75	202.52	201.00	8.4	10,717	0.08%
2023/06/27	117.5	199.86	121.6	202.49	198.00	-4.1	11,051	-0.04%	大買/大賣/
2023/06/26	146.1	202.43	154.7	202.00	202.00	-8.6	11,102	-0.08%	大買/大賣/
2023/06/21	49.2	198.36	58	195.52	199.00	-8.8	11,496	-0.08%
2023/06/20	96.6	196.94	96.4	198.11	196.00	0.2	11,548	0.00%
2023/06/19	74.4	196.38	74.2	196.70	196.50	0.2	11,706	0.00%
2023/06/16	22.3	193.01	37.4	193.60	193.00	-15.1	11,603	-0.13%
2023/06/15	34.6	190.16	50.7	190.72	190.00	-16.1	11,553	-0.14%
2023/06/14	22.9	188.09	31.2	187.82	186.00	-8.3	11,600	-0.07%
2023/06/13	34.2	185.06	55.4	185.97	187.50	-21.2	11,641	-0.18%
2023/06/12	16.3	175.53	13.7	175.67	174.50	2.6	11,506	0.02%
2023/06/09	16	172.94	14.3	171.68	173.50	1.7	11,537	0.01%
2023/06/08	53.4	168.47	46.1	168.54	168.50	7.2	11,624	0.06%
2023/06/07	16.1	171.62	14.7	170.48	172.00	1.4	11,779	0.01%
2023/06/06	22.2	170.60	21.2	171.40	170.50	1	12,282	0.01%
2023/06/05	6	173.00	6.1	172.76	173.00	-0.1	12,355	0.00%
2023/06/02	32.3	172.58	49.5	173.72	172.00	-17.2	12,416	-0.14%
2023/06/01	21	172.40	28	170.91	173.00	-7	12,476	-0.06%
2023/05/31	19	171.58	24.5	172.05	171.50	-5.5	12,750	-0.04%
2023/05/30	66.1	172.23	69	171.61	172.50	-2.9	12,802	-0.02%
2023/05/29	65.2	173.63	72.1	174.30	173.50	-6.9	12,820	-0.05%
2023/05/26	52.9	170.15	43.1	171.72	168.50	9.8	12,907	0.08%
2023/05/25	127.5	171.44	120.3	173.28	170.50	7.2	13,281	0.05%	大買/大賣/
2023/05/24	43.1	167.20	35.3	167.43	167.00	7.8	13,602	0.06%
2023/05/23	27	171.26	25.9	171.04	171.00	1.2	13,714	0.01%
2023/05/22	57.2	168.84	54	169.77	168.50	3.1	13,833	0.02%
2023/05/19	31.4	171.74	37.8	170.59	172.00	-6.4	13,863	-0.05%
2023/05/18	28.1	167.75	21	168.07	167.50	7.1	13,979	0.05%
2023/05/17	8.2	166.24	19.7	164.89	166.50	-11.5	14,073	-0.08%
2023/05/16	31.2	163.05	27.1	165.00	162.00	4.1	14,134	0.03%
2023/05/15	49	164.32	45	163.46	164.50	4	14,162	0.03%
2023/05/12	19	166.79	21.8	165.23	167.00	-2.8	14,331	-0.02%
2023/05/11	33	166.23	29	167.84	164.50	4	14,585	0.03%
2023/05/10	20	169.48	22	168.80	169.50	-2	15,086	-0.01%
2023/05/09	42	167.95	40.2	167.67	168.00	1.8	15,223	0.01%
2023/05/08	40.5	169.88	35.1	171.69	168.50	5.4	15,458	0.03%
2023/05/05	34	169.87	33	169.42	170.00	1	16,178	0.01%
2023/05/04	38	168.37	37.1	166.81	169.00	0.9	16,439	0.01%
2023/05/03	82.5	166.31	48	167.14	166.00	34.5	16,616	0.21%
2023/05/02	56.1	168.84	70.5	166.99	170.00	-14.3	16,586	-0.09%
2023/04/28	73.2	164.09	81.9	164.61	164.00	-8.8	16,619	-0.05%
2023/04/27	19.9	160.29	22.4	160.69	160.00	-2.5	16,470	-0.02%
2023/04/26	93.2	160.33	63.7	159.25	158.50	29.5	16,309	0.18%
2023/04/25	78.6	171.14	74.2	173.17	171.00	4.4	15,999	0.03%
2023/04/24	61.9	177.60	49	180.66	177.00	12.9	15,830	0.08%
2023/04/21	35.2	185.58	36	188.56	184.50	-0.8	15,754	-0.01%
2023/04/20	42.5	190.69	44.3	187.08	191.00	-1.7	15,770	-0.01%
2023/04/19	44.4	188.90	35.3	190.51	188.50	9.1	15,884	0.06%
2023/04/18	39.1	192.91	32	195.13	191.50	7.1	15,912	0.04%
2023/04/17	17.1	193.77	16	192.91	194.50	1.1	15,967	0.01%
2023/04/14	47	193.95	28	193.50	194.50	19	16,057	0.12%
2023/04/13	50.3	192.28	38.1	193.09	192.00	12.2	16,143	0.08%
2023/04/12	58.2	196.21	71	195.47	196.50	-12.8	16,172	-0.08%
2023/04/11	46.7	197.44	54	198.14	197.50	-7.3	16,198	-0.05%
2023/04/10	73.1	200.47	48	200.68	199.50	25.1	16,385	0.15%
2023/04/07	92.5	201.48	57	201.58	200.00	35.5	16,361	0.22%
2023/04/06	51	200.41	56.4	195.67	201.00	-5.4	16,255	-0.03%
2023/03/31	39.8	195.71	48.1	193.36	196.50	-8.3	16,126	-0.05%
2023/03/30	81	192.50	79.4	190.96	193.00	1.6	16,015	0.01%
2023/03/29	42.8	192.42	36.2	192.20	189.00	6.6	15,899	0.04%
2023/03/28	150.8	197.23	149.3	201.53	195.50	1.6	15,737	0.01%	大買/大賣/
2023/03/27	134.3	211.35	116	213.80	209.00	18.3	15,297	0.12%	大買/大賣/
2023/03/24	93.4	208.16	101.5	212.12	215.50	-8.1	15,057	-0.05%	大賣/
2023/03/23	25.2	201.17	34.1	199.69	198.50	-8.9	14,498	-0.06%
2023/03/22	57.3	198.92	48.1	199.22	200.50	9.1	14,533	0.06%
2023/03/21	4.6	192.79	15	193.13	192.00	-10.4	14,315	-0.07%
2023/03/20	27.3	195.44	16	194.53	191.00	11.3	14,384	0.08%
2023/03/17	96.7	194.19	85.2	193.89	194.50	11.5	14,410	0.08%
2023/03/16	76.1	187.72	118.7	188.12	188.00	-42.6	14,186	-0.30%	大賣/
2023/03/15	69	191.49	71.3	192.23	190.50	-2.3	14,175	-0.02%
2023/03/14	45	187.30	59	186.03	187.50	-14	14,093	-0.10%
2023/03/13	81	186.19	74.1	184.07	186.50	6.9	14,174	0.05%
2023/03/10	60.6	187.54	51.3	190.24	187.00	9.3	14,176	0.07%
2023/03/09	187	195.94	192.1	197.99	194.00	-5.1	14,405	-0.04%	大買/大賣/
2023/03/08	28	189.50	38	186.51	191.00	-10	13,983	-0.07%
2023/03/07	39.4	187.61	46	188.41	187.50	-6.6	13,967	-0.05%
2023/03/06	66	190.60	56	191.23	189.50	10	13,998	0.07%
2023/03/03	90	190.03	79.2	190.90	188.50	10.8	14,115	0.08%
2023/03/02	54.1	186.16	51	186.65	186.00	3.1	14,220	0.02%
2023/03/01	37	185.81	39.1	184.82	186.00	-2.1	14,266	-0.01%
2023/02/24	132.7	186.61	125	189.59	185.50	7.7	14,319	0.05%	大買/大賣/
2023/02/23	40.1	185.82	54.2	189.45	188.50	-14.1	14,153	-0.10%
2023/02/22	119.9	184.86	70.3	185.89	181.00	49.6	14,009	0.35%	大買/
2023/02/21	53	199.07	51	196.97	200.50	2	13,748	0.01%
2023/02/20	70	196.95	59	199.30	195.00	11	13,831	0.08%
2023/02/17	51	196.52	49	196.68	196.50	2	14,067	0.01%
2023/02/16	62	198.61	67.5	195.49	200.50	-5.5	14,445	-0.04%
2023/02/15	23.7	191.13	46.1	191.90	193.00	-22.5	14,704	-0.15%
2023/02/14	72.2	193.92	37.4	194.58	192.00	34.8	14,749	0.24%
2023/02/13	80.1	193.56	44.2	193.31	193.50	35.9	15,074	0.24%
2023/02/10	85.6	193.87	122.5	194.87	193.50	-36.9	15,370	-0.24%	大賣/
2023/02/09	111.9	199.27	112.4	200.42	198.50	-0.5	15,653	0.00%	大買/大賣/
2023/02/08	182	199.90	178.2	198.90	199.00	3.8	15,573	0.02%	大買/大賣/
2023/02/07	61.9	190.91	59.6	189.18	191.50	2.3	15,221	0.02%
2023/02/06	131.1	190.28	94.2	192.69	190.00	36.9	15,323	0.24%	大買/
2023/02/03	217.1	196.12	252.1	189.44	194.50	-35	15,369	-0.23%	大買/大賣/
2023/02/02	92.2	182.61	112.6	180.25	184.00	-20.4	14,907	-0.14%	大賣/
2023/02/01	51.1	174.98	69.4	173.17	175.50	-18.4	15,396	-0.12%
2023/01/31	26	169.52	30	167.78	169.50	-4	15,627	-0.03%
2023/01/30	38.3	168.25	46.8	166.57	168.50	-8.5	16,331	-0.05%
2023/01/17	21.2	159.94	29	159.12	160.00	-7.8	17,101	-0.05%
2023/01/16	17	159.50	21	159.40	159.50	-4	17,567	-0.02%
2023/01/13	50	158.37	46.2	160.87	157.50	3.8	17,880	0.02%
2023/01/12	30	160.22	25.1	160.00	160.00	4.9	18,323	0.03%
2023/01/11	56.1	160.20	60	158.11	161.00	-3.9	18,752	-0.02%
2023/01/10	68	159.69	111.2	158.94	160.00	-43.2	19,182	-0.23%	大賣/
2023/01/09	76.3	158.31	67	157.13	158.50	9.3	19,639	0.05%
2023/01/06	38	150.64	45.1	148.70	151.00	-7.1	19,950	-0.04%
2023/01/05	53	147.93	38	149.87	147.00	15	20,375	0.07%
2023/01/04	22	148.82	25	146.76	149.00	-3	20,876	-0.01%
2023/01/03	74	145.53	73	143.60	147.00	1	21,203	0.00%
2022/12/30	80	143.33	69.1	146.34	142.50	10.9	21,448	0.05%
2022/12/29	26	144.73	27	144.63	145.50	-1	21,795	0.00%
2022/12/28	110.2	145.91	79	149.46	145.00	31.2	22,145	0.14%	大買/
2022/12/27	36	155.81	39	153.06	156.50	-3	22,266	-0.01%
2022/12/26	55.1	152.59	47	155.82	152.00	8.1	22,770	0.04%
2022/12/23	32	158.56	36	157.32	159.00	-4	23,323	-0.02%
2022/12/22	44.1	158.10	50	160.33	158.00	-6	23,747	-0.03%
2022/12/21	16	158.94	16	159.44	157.50	0	24,226	0.00%
2022/12/20	82.2	158.75	72	164.08	156.00	10.1	24,661	0.04%
2022/12/19	38	164.43	38	162.70	165.00	0	25,021	0.00%
2022/12/16	51	165.27	44	165.65	165.00	7	25,528	0.03%
2022/12/15	52.2	171.54	52	171.87	171.50	0.2	25,759	0.00%
2022/12/14	55	171.54	55.1	167.35	173.00	-0.1	25,800	0.00%
2022/12/13	20	164.38	20	166.35	164.00	0	25,794	0.00%
2022/12/12	66	163.82	63.2	164.42	164.00	2.8	25,943	0.01%
2022/12/09	71.2	169.45	69	169.34	168.50	2.2	26,462	0.01%
2022/12/08	47.1	168.07	50	169.07	167.00	-2.9	26,667	-0.01%
2022/12/07	68	170.30	85.2	172.42	170.00	-17.1	26,854	-0.06%
2022/12/06	41.1	176.11	37	175.80	175.50	4.1	26,928	0.02%
2022/12/05	77	178.77	62	179.73	178.00	15	27,113	0.06%
2022/12/02	51.2	176.65	44.1	177.23	176.50	7.1	27,347	0.03%
2022/12/01	57.2	177.21	53.3	176.54	175.50	3.9	27,536	0.01%
2022/11/30	18.1	167.97	26.1	168.02	168.50	-8.1	27,497	-0.03%
2022/11/29	32	165.89	29.1	166.24	165.50	2.9	27,732	0.01%
2022/11/28	19.1	167.79	7.2	167.68	168.50	11.9	28,144	0.04%
2022/11/25	106.2	168.40	100	170.68	167.50	6.2	28,344	0.02%	大買/
2022/11/24	78	171.64	67.3	169.66	172.00	10.7	28,350	0.04%
2022/11/23	42	165.30	35	167.30	163.50	7	28,343	0.02%
2022/11/22	45	165.22	52.1	161.73	166.50	-7.1	28,707	-0.02%
2022/11/21	39	164.72	43.1	166.51	164.00	-4.1	29,182	-0.01%
2022/11/18	119	167.38	126.2	170.26	166.00	-7.2	29,702	-0.02%	大買/大賣/
2022/11/17	77.1	168.73	81.3	166.65	170.50	-4.3	29,817	-0.01%
2022/11/16	98	166.59	117.1	165.78	167.00	-19.1	30,017	-0.06%	大賣/
2022/11/15	146.4	166.41	126.3	165.36	167.00	20.2	30,214	0.07%	大買/大賣/
2022/11/14	116.1	162.87	122.1	160.48	163.50	-6	30,634	-0.02%	大買/大賣/
2022/11/11	61.4	159.65	61	158.81	156.50	0.4	31,097	0.00%
2022/11/10	67	150.54	49	150.35	150.50	18	30,971	0.06%
2022/11/09	123	150.81	145	150.48	150.50	-22	31,293	-0.07%	大買/大賣/
2022/11/08	185	149.04	179.5	151.04	147.00	5.5	31,812	0.02%	大買/大賣/
2022/11/07	108.5	149.74	166	145.74	149.00	-57.5	32,171	-0.18%	大買/大賣/
2022/11/04	89.3	142.57	93	142.97	142.50	-3.8	31,967	-0.01%
2022/11/03	67	144.34	55	144.60	144.00	12	31,985	0.04%
2022/11/02	102	145.82	107	145.93	145.50	-5	32,066	-0.02%	大買/大賣/
2022/11/01	101	145.52	97.4	144.73	146.50	3.6	32,164	0.01%	大買/
2022/10/31	126.2	142.70	108	142.80	142.00	18.1	32,256	0.06%	大買/大賣/
2022/10/28	239.1	143.05	262.2	141.47	139.50	-23.1	32,356	-0.07%	大買/大賣/
2022/10/27	127	136.83	131.7	136.46	138.00	-4.7	31,865	-0.01%	大買/大賣/
2022/10/26	234.3	134.94	180	135.43	133.50	54.3	31,835	0.17%	大買/大賣/
2022/10/25	210.8	136.13	215	133.50	139.50	-4.3	31,506	-0.01%	大買/大賣/
2022/10/24	26	133.77	50	133.57	134.50	-24	31,060	-0.08%
2022/10/21	94	123.66	86	124.49	122.50	8	31,495	0.03%
2022/10/20	128	125.38	127	124.39	127.00	1	32,320	0.00%	大買/大賣/
2022/10/19	116	128.82	106	129.43	125.00	10	32,200	0.03%	大買/大賣/
2022/10/18	191	130.63	182	130.74	130.50	9	32,249	0.03%	大買/大賣/
2022/10/17	125.2	129.57	113	128.15	131.50	12.2	32,783	0.04%	大買/大賣/
2022/10/14	23	127.04	29	127.52	130.00	-6	33,031	-0.02%
2022/10/13	102	120.31	122	123.54	118.50	-20	33,153	-0.06%	大買/大賣/
2022/10/12	75	123.63	74.1	122.63	122.00	0.9	33,056	0.00%
2022/10/11	56.1	128.49	65	126.91	127.00	-9	33,018	-0.03%
2022/10/07	163	136.87	149.4	137.28	136.50	13.6	32,849	0.04%	大買/大賣/
2022/10/06	126	139.44	133	136.95	140.00	-7	32,872	-0.02%	大買/大賣/
2022/10/05	220.2	135.28	211.1	139.31	133.50	9.1	32,704	0.03%	大買/大賣/
2022/10/04	145.6	137.65	152	138.39	137.50	-6.4	32,381	-0.02%	大買/大賣/
2022/10/03	206	136.00	195.2	135.83	135.50	10.8	32,180	0.03%	大買/大賣/
2022/09/30	74.2	128.43	73	131.55	134.00	1.1	32,572	0.00%
2022/09/29	46.1	129.37	43.1	129.67	127.00	3	32,663	0.01%
2022/09/28	228.6	129.87	237.1	131.44	127.50	-8.5	32,739	-0.03%	大買/大賣/
2022/09/27	72.6	134.58	64	134.47	134.50	8.6	32,704	0.03%
2022/09/26	54.1	139.57	64.8	139.04	136.00	-10.7	32,637	-0.03%
2022/09/23	212.1	147.81	197	150.33	145.50	15.1	32,650	0.05%	大買/大賣/
2022/09/22	144	152.86	141.1	150.09	156.00	3	32,479	0.01%	大買/大賣/
2022/09/21	55.1	152.34	57	152.26	152.50	-2	32,515	-0.01%
2022/09/20	84.1	152.21	85.1	152.57	152.00	-1.1	32,776	0.00%
2022/09/19	87.4	153.00	101	153.96	152.50	-13.6	32,932	-0.04%	大賣/
2022/09/16	98.1	156.80	90.1	155.30	153.50	8	33,125	0.02%
2022/09/15	127.2	163.69	124	166.65	161.00	3.2	33,151	0.01%	大買/大賣/
2022/09/14	27.1	169.34	21	169.64	169.50	6.1	33,183	0.02%
2022/09/13	110.2	175.99	107	176.27	176.00	3.2	33,222	0.01%	大買/大賣/
2022/09/12	111	174.43	104	177.26	173.00	7	33,278	0.02%	大買/大賣/
2022/09/08	197	175.04	193	174.50	175.50	4	33,482	0.01%	大買/大賣/
2022/09/07	40	175.51	36.2	174.91	176.00	3.9	33,488	0.01%
2022/09/06	142.2	175.99	144.5	178.86	175.50	-2.4	33,699	-0.01%	大買/大賣/
2022/09/05	163	181.69	151	184.07	179.50	12	33,603	0.04%	大買/大賣/
2022/09/02	163.1	187.81	187.8	186.70	188.00	-24.7	33,488	-0.07%	大買/大賣/
2022/09/01	102.2	182.05	102.1	183.73	181.00	0.1	33,293	0.00%	大買/大賣/
2022/08/31	94.2	187.82	86	188.69	187.00	8.2	33,223	0.02%
2022/08/30	203.1	189.20	194.1	189.70	188.50	9	33,343	0.03%	大買/大賣/
2022/08/29	54.1	185.19	55	185.95	190.00	-0.9	33,178	0.00%
2022/08/26	267	194.37	254.1	199.32	191.00	12.9	33,079	0.04%	大買/大賣/
2022/08/25	167.4	195.26	185	194.88	195.00	-17.6	32,887	-0.05%	大買/大賣/
2022/08/24	208	187.99	204	189.51	186.00	4	32,679	0.01%	大買/大賣/
2022/08/23	193.1	188.29	190.6	185.48	190.50	2.5	32,474	0.01%	大買/大賣/
2022/08/22	165.7	188.31	159.5	191.76	186.00	6.2	32,316	0.02%	大買/大賣/
2022/08/19	432.5	192.34	433.3	194.13	189.50	-0.8	32,358	0.00%	大買/大賣/
2022/08/18	184	182.20	206	179.63	189.00	-22	31,931	-0.07%	大買/大賣/
2022/08/17	120.1	176.07	119.4	177.03	175.50	0.8	31,262	0.00%	大買/大賣/
2022/08/16	220.5	176.45	214	177.72	175.50	6.5	31,269	0.02%	大買/大賣/
2022/08/15	401.2	177.32	412	176.16	178.00	-10.8	31,286	-0.03%	大買/大賣/
2022/08/12	140.1	164.09	157.4	162.16	170.50	-17.3	30,694	-0.06%	大買/大賣/
2022/08/11	86.1	155.10	104.1	155.17	155.00	-18	30,349	-0.06%	大賣/
2022/08/10	96	149.51	87.1	149.78	149.00	8.9	30,681	0.03%
2022/08/09	111	154.25	120.4	153.49	154.50	-9.3	30,843	-0.03%	大買/大賣/
2022/08/08	125.1	155.37	115.6	156.10	154.50	9.5	31,057	0.03%	大買/大賣/
2022/08/05	104.8	158.30	119.3	155.49	159.50	-14.5	31,147	-0.05%	大買/大賣/
2022/08/04	139	148.07	140	148.54	149.00	-1	31,240	0.00%	大買/大賣/
2022/08/03	168	149.88	146	150.52	148.50	22	31,290	0.07%	大買/大賣/
2022/08/02	116.1	150.76	126	149.13	151.50	-9.9	31,482	-0.03%	大買/大賣/
2022/08/01	151.1	153.36	139	154.51	153.00	12.1	31,442	0.04%	大買/大賣/
2022/07/29	155	156.58	165	158.49	156.00	-10	31,376	-0.03%	大買/大賣/
2022/07/28	147.4	159.98	127.3	159.64	155.50	20.2	31,475	0.06%	大買/大賣/
2022/07/27	324.5	165.56	296.1	169.69	163.00	28.4	30,798	0.09%	大買/大賣/
2022/07/26	189	178.23	426.4	178.09	177.50	-237.4	29,889	-0.79%	大買/大賣/鉅額交易
2022/07/25	176.3	180.56	179.1	178.54	181.50	-2.8	29,826	-0.01%	大買/大賣/
2022/07/22	458.4	181.97	433.8	184.30	180.50	24.6	29,766	0.08%	大買/大賣/
2022/07/21	455.6	175.37	231.7	168.91	179.00	223.9	29,265	0.76%	大買/大賣/鉅額交易
2022/07/20	169	162.07	205.4	161.44	163.00	-36.4	28,744	-0.13%	大買/大賣/
2022/07/19	135	155.31	112.1	158.81	154.00	22.9	28,522	0.08%	大買/大賣/
2022/07/18	361.2	159.43	418	158.59	158.00	-56.8	28,377	-0.20%	大買/大賣/
2022/07/15	112	153.92	36	152.58	152.50	76	28,062	0.27%	大買/
2022/07/14	39	146.51	90.5	148.90	150.00	-51.5	28,107	-0.18%
2022/07/13	63	152.11	30	152.98	146.50	33	27,985	0.12%
2022/07/12	28	156.16	26.5	153.92	150.00	1.5	28,075	0.01%
2022/07/11	24.5	166.24	26	166.60	162.00	-1.5	28,455	-0.01%
2022/07/08	408.2	168.23	350	171.30	165.00	58.2	28,630	0.20%	大買/大賣/
2022/07/07	81	167.62	91.2	166.40	174.00	-10.2	28,007	-0.04%
2022/07/06	213	161.72	206	171.12	160.50	7	27,834	0.03%	大買/大賣/
2022/07/05	210	172.89	212	174.37	174.00	-2	27,750	-0.01%	大買/大賣/
2022/07/04	34	171.93	41	171.58	172.50	-7	27,851	-0.03%
2022/07/01	225	174.16	211.9	186.54	172.00	13.1	27,944	0.05%	大買/大賣/
2022/06/30	118	189.70	119	187.31	191.00	-1	27,826	0.00%	大買/大賣/
2022/06/29	52	192.74	63	192.01	194.50	-11	27,816	-0.04%
2022/06/28	191.1	189.24	185	192.20	190.00	6.1	27,790	0.02%	大買/大賣/
2022/06/27	79	198.68	85.2	196.28	198.00	-6.2	28,067	-0.02%
2022/06/24	177	187.90	170	189.07	187.50	7	28,540	0.02%	大買/大賣/
2022/06/23	38.1	188.47	46.3	189.75	190.00	-8.2	28,676	-0.03%
2022/06/22	156.1	190.46	151.2	199.79	186.50	4.9	28,328	0.02%	大買/大賣/
2022/06/21	138.2	205.90	140.3	202.45	207.00	-2.2	28,133	-0.01%	大買/大賣/
2022/06/20	140	203.27	137	207.05	201.50	3	28,206	0.01%	大買/大賣/
2022/06/17	28	209.50	29.6	210.71	209.00	-1.6	28,277	-0.01%
2022/06/16	121.1	220.35	130	229.79	214.50	-8.9	28,039	-0.03%	大買/大賣/
2022/06/15	165.1	229.92	162.2	231.12	228.50	3	28,074	0.01%	大買/大賣/
2022/06/14	127.1	225.17	127	223.23	225.50	0.1	28,220	0.00%	大買/大賣/
2022/06/13	70.1	225.28	78.1	220.27	226.00	-8.1	28,523	-0.03%
2022/06/10	85	223.64	86	219.22	225.50	-1	29,039	0.00%
2022/06/09	106.1	223.69	109	223.42	224.00	-3	29,291	-0.01%	大買/大賣/
2022/06/08	147.2	224.83	135.9	230.23	222.50	11.3	29,488	0.04%	大買/大賣/
2022/06/07	71.1	227.85	70	227.61	228.50	1.1	30,017	0.00%
2022/06/06	32	227.72	40.1	228.57	231.50	-8.1	30,785	-0.03%
2022/06/02	171.5	228.01	143	232.84	226.00	28.5	31,348	0.09%	大買/大賣/
2022/06/01	145.1	239.95	145	242.91	238.00	0.1	31,717	0.00%	大買/大賣/
2022/05/31	129	239.69	126	237.39	240.50	3	31,931	0.01%	大買/大賣/
2022/05/30	159.1	241.12	158.6	238.35	242.00	0.5	32,963	0.00%	大買/大賣/
2022/05/27	68.5	240.36	69	238.56	231.00	-0.5	33,710	0.00%
2022/05/26	114.6	241.51	102.4	251.34	238.50	12.1	34,303	0.04%	大買/大賣/
2022/05/25	121.2	254.94	121.1	252.06	255.00	0.2	34,805	0.00%	大買/大賣/
2022/05/24	138.4	251.37	130.2	255.40	250.00	8.3	35,532	0.02%	大買/大賣/
2022/05/23	209.4	261.17	206.1	270.62	257.50	3.3	36,322	0.01%	大買/大賣/
2022/05/20	170	269.54	176.3	269.47	269.50	-6.3	36,532	-0.02%	大買/大賣/
2022/05/19	109	267.72	110	262.07	269.50	-1	36,484	0.00%	大買/大賣/
2022/05/18	276.1	267.03	279.5	263.94	268.00	-3.4	36,532	-0.01%	大買/大賣/
2022/05/17	143.2	253.97	137	252.87	255.00	6.2	36,520	0.02%	大買/大賣/
2022/05/16	117.2	257.05	119	265.53	252.50	-1.8	37,163	0.00%	大買/大賣/
2022/05/13	184.2	259.93	177.3	260.79	257.00	7	37,394	0.02%	大買/大賣/
2022/05/12	165.3	255.68	169.3	256.14	254.50	-4	37,471	-0.01%	大買/大賣/
2022/05/11	201.3	255.81	205	249.54	257.50	-3.7	37,788	-0.01%	大買/大賣/
2022/05/10	96.2	247.33	97.1	246.14	255.00	-0.9	37,985	0.00%
2022/05/09	156.8	249.90	152	261.47	246.50	4.8	38,497	0.01%	大買/大賣/
2022/05/06	157.3	273.63	150.1	275.58	272.00	7.2	38,829	0.02%	大買/大賣/
2022/05/05	141.5	283.41	155.4	276.70	286.00	-13.8	38,763	-0.04%	大買/大賣/
2022/05/04	105.1	263.79	105	265.51	262.50	0.1	38,558	0.00%	大買/大賣/
2022/05/03	159	264.60	163.1	265.05	264.50	-4.1	38,787	-0.01%	大買/大賣/
2022/04/29	158.1	262.40	153.2	264.60	260.50	5	38,955	0.01%	大買/大賣/
2022/04/28	217	258.89	221	252.49	260.00	-4	38,880	-0.01%	大買/大賣/
2022/04/27	48.4	245.32	46.5	239.84	252.50	1.9	38,898	0.00%
2022/04/26	27.1	247.68	28	247.34	242.50	-0.9	38,817	0.00%
2022/04/25	58.4	251.83	55	251.66	248.50	3.4	39,070	0.01%
2022/04/22	136.1	266.02	132	265.95	267.50	4.1	39,245	0.01%	大買/大賣/
2022/04/21	80.2	275.37	86	274.99	275.00	-5.9	39,660	-0.01%
2022/04/20	139	274.71	137	270.43	276.50	2	39,824	0.00%	大買/大賣/
2022/04/19	115.3	270.21	120.1	275.27	268.50	-4.8	39,943	-0.01%	大買/大賣/
2022/04/18	62	265.85	67.2	265.22	272.50	-5.2	40,018	-0.01%
2022/04/15	96.4	263.61	111	266.22	265.50	-14.6	40,260	-0.04%	大賣/
2022/04/14	209	282.39	192.1	285.54	281.50	16.9	40,341	0.04%	大買/大賣/
2022/04/13	128.2	287.91	122	286.08	289.50	6.2	40,256	0.02%	大買/大賣/
2022/04/12	88.1	282.58	86	281.47	281.50	2.1	40,177	0.01%
2022/04/11	200.4	286.27	192	292.92	281.00	8.4	39,911	0.02%	大買/大賣/
2022/04/08	82.1	299.97	87.4	300.18	301.50	-5.3	39,727	-0.01%
2022/04/07	207.8	301.20	207.7	312.74	296.00	0.2	39,457	0.00%	大買/大賣/
2022/04/06	160.3	314.74	158.8	310.57	317.00	1.5	39,182	0.00%	大買/大賣/
2022/04/01	133.5	307.83	126.5	300.12	312.00	7	39,128	0.02%	大買/大賣/
2022/03/31	183.5	307.46	172.1	311.56	305.50	11.4	39,374	0.03%	大買/大賣/
2022/03/30	226.5	317.66	228.8	323.65	312.50	-2.2	39,541	-0.01%	大買/大賣/
2022/03/29	426.4	319.52	431.3	316.77	322.50	-4.9	39,675	-0.01%	大買/大賣/
2022/03/28	164.3	303.48	166.9	294.84	311.00	-2.6	40,065	-0.01%	大買/大賣/
2022/03/25	46.2	294.30	56	294.81	296.00	-9.8	40,418	-0.02%
2022/03/24	38.1	286.07	48.7	286.64	287.50	-10.6	40,965	-0.03%
2022/03/23	72.6	293.82	67.3	290.70	284.00	5.4	42,365	0.01%
2022/03/22	76.3	285.72	71.4	285.09	282.00	4.8	42,972	0.01%
2022/03/21	40.1	277.76	41.1	277.56	274.50	-1.1	43,100	0.00%
2022/03/18	230.5	272.83	228.1	274.78	273.00	2.4	43,130	0.01%	大買/大賣/
2022/03/17	101.5	275.01	89.9	268.98	275.00	11.6	42,942	0.03%	大買/
2022/03/16	88.2	263.14	90.5	259.78	255.00	-2.3	42,428	-0.01%
2022/03/15	288.2	264.50	277.4	276.61	260.50	10.8	42,269	0.03%	大買/大賣/
2022/03/14	208	288.89	208	290.29	286.00	0	42,126	0.00%	大買/大賣/
2022/03/11	164	284.18	171	280.82	287.00	-7	41,766	-0.02%	大買/大賣/
2022/03/10	220.3	281.64	228.1	285.24	281.00	-7.8	41,630	-0.02%	大買/大賣/
2022/03/09	103.6	284.92	106.1	285.15	275.00	-2.4	41,146	-0.01%	大買/大賣/
2022/03/08	141.5	287.50	131.5	287.09	273.50	10	40,380	0.02%	大買/大賣/
2022/03/07	106.9	283.49	101.2	283.86	287.50	5.7	39,594	0.01%	大買/大賣/
2022/03/04	215.5	294.55	222.9	298.72	288.00	-7.4	39,069	-0.02%	大買/大賣/
2022/03/03	533.2	316.63	522.6	316.00	312.00	10.7	38,732	0.03%	大買/大賣/
2022/03/02	297.3	307.73	322.2	297.72	307.00	-25	37,914	-0.07%	大買/大賣/
2022/03/01	374.1	288.32	441.2	284.21	299.50	-67.1	37,091	-0.18%	大買/大賣/
2022/02/25	207	267.91	145.6	266.18	272.50	61.5	36,252	0.17%	大買/大賣/
2022/02/24	292.2	246.48	299.5	246.55	248.00	-7.3	35,583	-0.02%	大買/大賣/
2022/02/23	269	247.00	267.7	243.62	245.00	1.4	34,753	0.00%	大買/大賣/
2022/02/22	257.1	237.57	266.9	239.02	233.50	-9.8	33,923	-0.03%	大買/大賣/
2022/02/21	133	237.53	136	235.08	239.00	-3	33,503	-0.01%	大買/大賣/
2022/02/18	215.2	236.28	214.4	234.23	238.50	0.8	33,774	0.00%	大買/大賣/
2022/02/17	293.3	235.88	277.1	237.35	233.00	16.2	33,898	0.05%	大買/大賣/
2022/02/16	197.3	247.63	204.3	244.76	243.00	-7	33,682	-0.02%	大買/大賣/
2022/02/15	77.1	237.82	70.1	237.81	232.00	7	33,336	0.02%
2022/02/14	194.3	231.79	195	235.13	231.00	-0.7	33,092	0.00%	大買/大賣/
2022/02/11	200.5	245.03	197	240.64	244.00	3.5	33,159	0.01%	大買/大賣/
2022/02/10	330	237.41	347	240.47	234.00	-17	32,875	-0.05%	大買/大賣/
2022/02/09	254.5	235.38	259.2	231.36	236.50	-4.7	32,706	-0.01%	大買/大賣/
2022/02/08	279.1	221.12	279	217.66	224.00	0.1	32,424	0.00%	大買/大賣/
2022/02/07	122	206.64	121	202.39	209.50	1	32,386	0.00%	大買/大賣/
2022/01/26	105	202.17	98	205.93	199.50	7	32,810	0.02%	大買/
2022/01/25	160	207.01	151	210.52	205.50	9	33,233	0.03%	大買/大賣/
2022/01/24	212.1	213.09	211.2	210.54	213.50	1	33,695	0.00%	大買/大賣/
2022/01/21	85	215.94	91.2	215.26	216.00	-6.2	34,692	-0.02%
2022/01/20	149.2	217.71	151.4	216.16	219.00	-2.2	35,430	-0.01%	大買/大賣/
2022/01/19	137.1	213.70	142.2	211.59	215.00	-5.2	36,018	-0.01%	大買/大賣/
2022/01/18	242.3	211.77	224.2	215.72	209.00	18.1	36,701	0.05%	大買/大賣/
2022/01/17	237.4	212.39	233	211.43	214.50	4.4	37,392	0.01%	大買/大賣/
2022/01/14	191.4	207.77	202.4	202.44	213.00	-11.1	37,851	-0.03%	大買/大賣/
2022/01/13	186	199.37	186	195.95	200.50	0	38,128	0.00%	大買/大賣/
2022/01/12	169.2	200.71	173.1	200.57	200.50	-3.9	38,678	-0.01%	大買/大賣/
2022/01/11	215.1	199.81	199	202.69	199.00	16.1	39,898	0.04%	大買/大賣/
2022/01/10	50.1	209.36	59	209.23	207.00	-8.9	40,656	-0.02%
2022/01/07	290.1	203.38	283	210.26	199.00	7.1	41,496	0.02%	大買/大賣/
2022/01/06	94.3	211.46	88	212.55	211.00	6.3	41,693	0.02%
2022/01/05	93.1	219.69	89	220.91	218.50	4.1	42,783	0.01%
2022/01/04	38	227.34	25	224.72	221.00	13	44,346	0.03%
2022/01/03	117.3	229.74	114	234.99	226.00	3.3	44,732	0.01%	大買/大賣/
2021/12/30	154	237.66	155.1	234.18	239.00	-1.1	44,982	0.00%	大買/大賣/
2021/12/29	136.2	238.45	130.1	238.98	238.00	6.2	44,942	0.01%	大買/大賣/
2021/12/28	133	242.84	136.5	239.48	245.50	-3.5	45,334	-0.01%	大買/大賣/
2021/12/27	163.5	242.39	154.2	249.77	238.50	9.3	45,452	0.02%	大買/大賣/
2021/12/24	170	248.07	174.1	246.70	249.00	-4.1	45,182	-0.01%	大買/大賣/
2021/12/23	244.1	245.65	254.3	246.23	243.00	-10.2	45,107	-0.02%	大買/大賣/
2021/12/22	532.2	241.69	579	244.96	243.00	-46.8	44,945	-0.10%	大買/大賣/
2021/12/21	316.1	232.70	272.2	226.52	238.50	43.9	44,416	0.10%	大買/大賣/
2021/12/20	355.2	221.69	346	227.85	217.00	9.2	43,896	0.02%	大買/大賣/
2021/12/17	642	224.15	791.1	222.11	225.50	-149.1	43,928	-0.34%	大買/大賣/鉅額交易
2021/12/16	418.2	212.44	356.9	207.97	217.50	61.2	42,868	0.14%	大買/大賣/
2021/12/15	101.2	194.78	64.7	192.55	198.00	36.5	42,239	0.09%	大買/
2021/12/14	127	182.85	117	189.21	180.00	10	42,330	0.02%	大買/大賣/
2021/12/13	96	194.02	101	191.50	194.00	-5	43,128	-0.01%	大賣/
2021/12/10	81.1	187.91	80.3	188.81	187.50	0.8	43,465	0.00%
2021/12/09	188	191.39	190.2	194.11	188.50	-2.2	44,281	0.00%	大買/大賣/
2021/12/08	117	189.43	147.7	187.41	194.50	-30.6	44,790	-0.07%	大買/大賣/
2021/12/07	29	177.53	31.1	177.39	177.00	-2.1	44,992	0.00%
2021/12/06	120.2	179.48	105.1	181.77	178.50	15.1	45,320	0.03%	大買/大賣/
2021/12/03	142.3	189.93	133	189.29	190.00	9.3	45,555	0.02%	大買/大賣/
2021/12/02	81.1	185.22	74	186.66	184.50	7.1	45,714	0.02%
2021/12/01	43	185.83	47	182.44	187.00	-4	45,984	-0.01%
2021/11/30	100	186.45	114.1	186.88	186.00	-14.1	46,512	-0.03%	大賣/
2021/11/29	120	181.38	127	176.26	183.00	-7	47,677	-0.01%	大買/大賣/
2021/11/26	154	180.09	150	177.34	182.00	4	48,042	0.01%	大買/大賣/
2021/11/25	101	178.38	93	180.76	176.50	8	47,917	0.02%	大買/
2021/11/24	101.1	179.12	83.6	181.07	179.00	17.5	47,883	0.04%	大買/
2021/11/23	95.3	184.21	95.7	184.25	184.50	-0.4	48,613	0.00%
2021/11/22	110	189.46	121.2	188.55	190.00	-11.2	48,686	-0.02%	大買/大賣/
2021/11/19	104.7	192.08	100.1	195.62	190.50	4.6	48,565	0.01%	大買/
2021/11/18	169.7	197.15	160.1	199.41	196.00	9.6	48,409	0.02%	大買/大賣/
2021/11/17	205	203.71	212.7	201.67	206.00	-7.7	48,307	-0.02%	大買/大賣/
2021/11/16	287.1	197.15	264.3	200.90	193.50	22.8	47,897	0.05%	大買/大賣/
2021/11/15	138.8	197.35	166	196.23	198.50	-27.3	47,378	-0.06%	大買/大賣/
2021/11/12	182.3	199.09	184	196.31	189.00	-1.7	47,110	0.00%	大買/大賣/
2021/11/11	169.1	190.93	146	190.47	191.00	23.1	46,520	0.05%	大買/大賣/
2021/11/10	177.1	188.43	186.6	183.12	194.00	-9.5	46,153	-0.02%	大買/大賣/
2021/11/09	66	185.55	70.3	185.33	181.00	-4.2	45,662	-0.01%
2021/11/08	163.4	181.58	137.7	187.52	181.00	25.7	45,141	0.06%	大買/大賣/
2021/11/05	234.4	191.96	232.4	186.17	197.00	2	44,724	0.00%	大買/大賣/
2021/11/04	61.1	194.74	53.8	195.16	190.50	7.3	44,059	0.02%
2021/11/03	250.2	197.14	270.1	198.98	193.50	-19.9	43,471	-0.05%	大買/大賣/
2021/11/02	223.5	204.94	240.4	209.31	205.50	-16.9	43,072	-0.04%	大買/大賣/
2021/11/01	170	212.71	162.2	209.34	210.00	7.8	42,405	0.02%	大買/大賣/
2021/10/29	186.2	206.00	220.6	207.79	201.00	-34.4	41,622	-0.08%	大買/大賣/
2021/10/28	277.9	191.87	578	190.03	196.50	-300.1	40,311	-0.74%	大買/大賣/鉅額交易
2021/10/27	567	175.77	505	170.17	179.00	62	39,421	0.16%	大買/大賣/
2021/10/26	568.7	166.14	607.3	174.99	163.00	-38.6	38,611	-0.10%	大買/大賣/
2021/10/25	687	172.71	670.1	171.00	176.00	16.9	37,727	0.04%	大買/大賣/
2021/10/22	500	163.79	540.4	156.85	166.50	-40.4	36,525	-0.11%	大買/大賣/
2021/10/21	534.2	152.32	527.6	153.40	151.50	6.5	35,522	0.02%	大買/大賣/
2021/10/20	591.7	152.45	562.1	149.87	153.50	29.6	34,614	0.09%	大買/大賣/
2021/10/19	769.1	152.25	855	146.98	147.50	-85.9	33,683	-0.26%	大買/大賣/
2021/10/18	286.3	142.02	247	140.71	141.00	39.3	32,110	0.12%	大買/大賣/
2021/10/15	593	139.15	586.8	134.33	143.00	6.2	31,001	0.02%	大買/大賣/
2021/10/14	241	131.14	246	132.33	130.00	-5	29,551	-0.02%	大買/大賣/
2021/10/13	719.1	132.99	752.6	135.79	131.50	-33.5	28,779	-0.12%	大買/大賣/
2021/10/12	1,000.5	130.71	1,058.1	131.80	133.00	-57.6	27,418	-0.21%	大買/大賣/
2021/10/08	258.1	127.40	266.2	125.46	130.00	-8.1	25,623	-0.03%	大買/大賣/
2021/10/07	622.1	117.74	550.3	115.15	118.50	71.9	25,160	0.29%	大買/大賣/
2021/10/06	568	109.23	584	109.98	108.00	-16	25,003	-0.06%	大買/大賣/
2021/10/05	648.1	110.59	616.1	106.46	112.00	32	25,354	0.13%	大買/大賣/
2021/10/04	515.3	110.68	503	110.69	109.00	12.3	25,273	0.05%	大買/大賣/
2021/10/01	90	108.75	82.1	110.81	107.50	7.9	25,585	0.03%
2021/09/30	446	115.01	450	115.38	115.00	-4	25,583	-0.02%	大買/大賣/
2021/09/29	120.6	114.99	152	115.05	115.00	-31.4	25,693	-0.12%	大買/大賣/
2021/09/28	455	120.29	474.6	116.46	120.50	-19.6	25,254	-0.08%	大買/大賣/
2021/09/27	444.3	115.75	488.1	116.83	114.50	-43.8	24,602	-0.18%	大買/大賣/
2021/09/24	391.7	118.40	378	118.34	118.00	13.7	24,250	0.06%	大買/大賣/
2021/09/23	184.2	115.36	168.1	114.10	115.50	16.1	23,388	0.07%	大買/大賣/
2021/09/22	95.7	108.02	103.1	109.35	106.00	-7.5	23,034	-0.03%	大賣/
2021/09/17	169.3	113.46	154	111.83	114.00	15.3	22,693	0.07%	大買/大賣/
2021/09/16	215.3	114.57	267.5	115.95	112.50	-52.3	22,132	-0.24%	大買/大賣/
2021/09/15	164	111.77	160.2	111.57	111.50	3.8	21,085	0.02%	大買/大賣/
2021/09/14	185	111.06	188	109.82	115.00	-3	20,608	-0.01%	大買/大賣/
2021/09/13	313.2	110.07	316	110.86	109.00	-2.8	19,661	-0.01%	大買/大賣/
2021/09/10	181	105.46	170.2	104.96	110.50	10.8	18,802	0.06%	大買/大賣/
2021/09/09	90	100.13	94.5	99.39	100.50	-4.5	18,216	-0.02%
2021/09/08	76.4	96.64	75	96.65	93.40	1.4	17,894	0.01%
2021/09/07	181.7	100.16	160	104.48	98.30	21.7	17,543	0.12%	大買/大賣/
2021/09/06	185.5	111.33	196	111.46	109.00	-10.5	17,535	-0.06%	大買/大賣/
2021/09/03	192.1	110.74	194.3	110.99	110.00	-2.2	17,809	-0.01%	大買/大賣/
2021/09/02	416.2	110.65	445.3	111.91	109.00	-29	17,265	-0.17%	大買/大賣/
2021/09/01	212.2	107.15	157	104.77	109.00	55.2	15,914	0.35%	大買/大賣/
2021/08/31	213	99.28	183	99.99	99.20	30	15,298	0.20%	大買/大賣/
2021/08/30	117.1	103.74	110	103.72	103.00	7.1	15,046	0.05%	大買/大賣/
2021/08/27	199.9	104.72	286	107.07	103.50	-86.1	15,000	-0.57%	大買/大賣/
2021/08/26	147	102.97	69	99.49	104.00	78	14,197	0.55%	大買/
2021/08/25	79	94.98	78	95.68	94.80	1	14,015	0.01%
2021/08/24	239	94.98	223	96.94	94.30	16	14,283	0.11%	大買/大賣/
2021/08/23	165.3	95.41	158	94.36	94.40	7.3	14,264	0.05%	大買/大賣/
2021/08/20	112	89.33	111	88.24	90.90	1	14,185	0.01%	大買/大賣/
2021/08/19	122	89.46	99	88.64	86.20	23	14,118	0.16%	大買/
2021/08/18	14	88.46	33	85.69	89.80	-19	14,353	-0.13%
2021/08/17	86	87.11	83	91.13	86.70	3	14,560	0.02%
2021/08/16	152.2	91.90	154	90.97	92.40	-1.8	14,540	-0.01%	大買/大賣/
2021/08/13	78	93.26	83	94.94	92.10	-5	14,543	-0.03%
2021/08/12	109.3	96.18	107	96.71	95.40	2.3	14,571	0.02%	大買/大賣/
2021/08/11	83	98.15	86	97.71	97.10	-3	14,663	-0.02%
2021/08/10	114.1	99.52	119	98.26	97.30	-4.9	14,664	-0.03%	大買/大賣/
2021/08/09	15	99.33	15.5	99.21	98.80	-0.5	14,657	0.00%
2021/08/06	103.1	99.14	94.3	100.68	99.30	8.8	14,668	0.06%	大買/
2021/08/05	33.2	107.60	18	107.83	106.00	15.2	14,479	0.10%
2021/08/04	120.1	109.87	82	112.92	108.50	38.1	14,651	0.26%	大買/
2021/08/03	67	111.54	71	110.38	114.50	-4	14,710	-0.03%
2021/08/02	106	112.67	102	112.88	112.00	4	14,752	0.03%	大買/大賣/
2021/07/30	92	110.36	92.6	109.65	112.50	-0.6	14,891	0.00%
2021/07/29	33	107.77	33	107.70	108.00	0	14,903	0.00%
2021/07/28	12.3	105.40	8.1	106.89	105.00	4.2	15,093	0.03%
2021/07/27	6.5	116.69	7	119.29	116.50	-0.5	15,783	0.00%
2021/07/26	5	116.60	8	119.31	121.50	-3	16,255	-0.02%
2021/07/23	11.5	112.13	2.9	113.72	112.50	8.6	17,371	0.05%
2021/07/22	11.4	116.86	12.3	115.47	118.50	-0.9	18,178	0.00%
2021/07/21	8.2	108.51	7	108.00	110.00	1.2	18,336	0.01%
2021/07/20	3.2	114.31	9	113.72	111.50	-5.8	18,661	-0.03%
2021/07/19	9	117.61	11	113.36	118.00	-2	18,678	-0.01%
2021/07/16	20	108.55	4	109.00	109.00	16	18,767	0.09%
2021/07/15	13	107.42	15.6	107.96	109.00	-2.6	18,898	-0.01%
2021/07/14	145.1	111.06	157.1	110.57	114.00	-12	18,999	-0.06%	大買/大賣/
2021/07/13	152.2	113.59	155.1	113.63	111.00	-2.9	18,915	-0.02%	大買/大賣/
2021/07/12	344.3	110.88	330.3	110.51	110.50	14	18,689	0.07%	大買/大賣/
2021/07/09	124.1	102.40	150.2	101.96	106.50	-26.2	18,206	-0.14%	大買/大賣/
2021/07/08	533.1	94.87	673	94.46	97.10	-139.9	18,020	-0.78%	大買/大賣/鉅額交易
2021/07/07	190	91.34	102.3	89.76	91.80	87.7	17,495	0.50%	大買/大賣/
2021/07/06	627.4	84.44	748.4	84.07	83.50	-121	17,327	-0.70%	大買/大賣/鉅額交易
2021/07/05	253	84.08	97.2	80.38	85.40	155.8	17,067	0.91%	大買/鉅額交易
2021/07/02	43.3	75.59	46	74.81	77.70	-2.8	16,992	-0.02%
2021/07/01	24.1	74.32	22.2	75.92	74.00	2	17,167	0.01%
2021/06/30	50	76.32	46	76.38	76.10	4	17,153	0.02%
2021/06/29	125.7	78.50	129.4	77.65	75.50	-3.7	17,130	-0.02%	大買/大賣/
2021/06/28	47.5	76.20	51.4	75.84	76.30	-3.9	16,934	-0.02%
2021/06/25	57.1	75.79	57.3	76.83	75.60	-0.2	16,899	0.00%
2021/06/24	61.2	77.49	62.6	76.64	76.70	-1.4	16,852	-0.01%
2021/06/23	76	77.34	69.2	76.48	76.70	6.8	16,816	0.04%
2021/06/22	59.1	75.28	61	75.47	74.80	-1.9	16,677	-0.01%
2021/06/21	97.1	76.37	98.3	75.53	75.20	-1.2	16,606	-0.01%
2021/06/18	191	76.79	184.2	77.87	76.30	6.9	16,489	0.04%	大買/大賣/
2021/06/17	113	76.89	117	76.11	77.60	-4	16,286	-0.02%	大買/大賣/
2021/06/16	104.1	75.13	123.2	76.90	75.10	-19.1	16,105	-0.12%	大買/大賣/
2021/06/15	578.5	77.46	535	77.42	78.10	43.5	15,932	0.27%	大買/大賣/
2021/06/11	76.2	77.11	114.2	77.11	78.10	-38.1	15,368	-0.25%	大賣/
2021/06/10	87	71.82	119	71.01	71.00	-32	14,589	-0.22%	大賣/
2021/06/09	55.1	71.42	92	71.06	69.80	-36.9	14,417	-0.26%
2021/06/08	69.2	71.39	55	70.90	71.40	14.2	14,302	0.10%
2021/06/07	116	70.59	100.2	69.58	71.10	15.8	14,221	0.11%	大買/
2021/06/04	177.1	69.94	172	71.03	69.10	5.1	14,091	0.04%	大買/大賣/
2021/06/03	84	70.83	130	70.11	70.80	-46	13,914	-0.33%	大賣/
2021/06/02	137	69.02	118	69.52	69.00	19	13,719	0.14%	大買/大賣/
2021/06/01	174	70.38	172	69.55	69.40	2	13,598	0.01%	大買/大賣/
2021/05/31	84	68.38	95	67.61	68.40	-11	13,283	-0.08%
2021/05/28	52	67.91	57	67.11	67.50	-5	13,129	-0.04%
2021/05/27	112	66.16	114	66.52	65.60	-2	13,009	-0.02%	大買/大賣/
2021/05/26	298	66.53	319.5	67.29	66.30	-21.5	12,918	-0.17%	大買/大賣/
2021/05/25	106	65.16	77	64.39	67.50	29	12,631	0.23%	大買/
2021/05/24	46	60.32	57	60.05	61.40	-11	12,312	-0.09%
2021/05/21	164	60.07	159	60.34	59.80	5	12,295	0.04%	大買/大賣/
2021/05/20	123	60.03	119	59.49	58.80	4	12,298	0.03%	大買/大賣/
2021/05/19	157.1	58.69	158	59.24	58.20	-0.9	12,244	-0.01%	大買/大賣/
2021/05/18	19.3	56.90	24	57.13	58.50	-4.8	12,109	-0.04%
2021/05/17	9	55.87	41	53.87	53.20	-32	12,039	-0.27%
2021/05/14	130	58.65	119	61.03	57.60	11	11,963	0.09%	大買/大賣/
2021/05/13	23	60.02	27	60.96	59.50	-4	11,838	-0.03%
2021/05/12	34.3	62.07	14	61.32	59.40	20.3	11,728	0.17%
2021/05/11	88	64.07	97	64.54	63.30	-9	11,444	-0.08%
2021/05/10	142.1	66.99	139	66.26	66.90	3.1	11,262	0.03%	大買/大賣/
2021/05/07	198	69.26	188	69.40	68.00	10	11,214	0.09%	大買/大賣/
2021/05/06	28	67.38	40.1	67.09	67.00	-12.1	11,047	-0.11%
2021/05/05	333	68.21	335.1	69.82	66.50	-2.1	10,896	-0.02%	大買/大賣/
2021/05/04	155	70.19	57.2	69.32	73.80	97.8	10,606	0.92%	大買/
2021/05/03	311.3	70.37	448	71.38	69.80	-136.7	10,416	-1.31%	大買/大賣/鉅額交易
2021/04/29	266.1	73.38	326	72.49	74.50	-59.9	10,415	-0.58%	大買/大賣/
2021/04/28	332	66.20	243.5	64.97	67.80	88.5	9,319	0.95%	大買/大賣/
2021/04/27	236	61.71	211.2	61.59	61.70	24.8	8,510	0.29%	大買/大賣/
2021/04/26	156.3	61.12	136.2	60.48	62.60	20.1	8,303	0.24%	大買/大賣/
2021/04/23	44.1	57.87	52	57.25	58.80	-7.9	7,967	-0.10%
2021/04/22	74.1	56.66	69	59.28	56.50	5.1	8,021	0.06%
2021/04/21	133	59.30	131	60.29	58.70	2	7,949	0.03%	大買/大賣/
2021/04/20	67.2	59.50	84.2	59.16	61.00	-17	7,961	-0.21%
2021/04/19	130	59.36	126	59.89	59.00	4	7,977	0.05%	大買/大賣/
2021/04/16	137.2	59.32	137	58.95	59.50	0.2	7,882	0.00%	大買/大賣/
2021/04/15	67	57.56	87.2	56.89	59.30	-20.2	7,719	-0.26%
2021/04/14	316.5	57.07	288	58.85	56.40	28.5	7,561	0.38%	大買/大賣/
2021/04/13	91	57.01	104.6	56.39	57.90	-13.6	7,244	-0.19%	大賣/
2021/04/12	133	58.32	150	58.88	56.90	-17	6,962	-0.24%	大買/大賣/
2021/04/09	159	58.68	156	58.13	57.50	3	6,837	0.04%	大買/大賣/
2021/04/08	151	57.00	152.2	56.44	57.20	-1.2	6,536	-0.02%	大買/大賣/
2021/04/07	105.2	55.49	97	54.91	57.40	8.2	6,373	0.13%	大買/
2021/04/06	52.2	53.41	50	53.54	53.40	2.2	6,225	0.04%
2021/04/01	22	52.88	29	52.28	53.00	-7	6,271	-0.11%
2021/03/31	42	52.39	48	52.85	52.10	-6	6,248	-0.10%
2021/03/30	5	52.18	5	51.90	52.40	0	6,224	0.00%
2021/03/29	40	51.92	35	52.02	51.90	5	6,285	0.08%
2021/03/26	2	51.65	21	51.48	52.10	-19	6,383	-0.30%
2021/03/25	0	0.00	6	50.52	50.40	-6	6,379	-0.09%
2021/03/24	11	50.73	25	51.17	50.70	-14	6,395	-0.22%
2021/03/23	10	51.00	0	0.00	51.10	10	6,429	0.16%
2021/03/22	10	50.50	55	51.77	51.40	-45	6,455	-0.70%
2021/03/19	44	51.01	19	51.24	51.00	25	6,639	0.38%
2021/03/18	40	51.96	18	52.44	51.90	22	6,650	0.33%
2021/03/17	21	52.00	32	52.31	51.90	-11	6,711	-0.16%
2021/03/16	24	52.04	17	52.35	51.90	7	6,770	0.10%
2021/03/15	7	51.60	21	51.68	51.60	-14	6,891	-0.20%
2021/03/12	26	51.00	26	51.37	51.00	0	7,027	0.00%
2021/03/11	19	50.83	8	50.70	51.00	11	7,576	0.15%
2021/03/10	11	50.06	8	49.88	50.10	3	8,052	0.04%
2021/03/09	51	49.28	51	49.21	49.50	0	8,093	0.00%
2021/03/08	7	50.27	16	50.74	49.95	-9	8,096	-0.11%
2021/03/05	38	50.20	29	49.76	49.95	9	8,098	0.11%
2021/03/04	20	50.91	13	51.36	50.90	7	8,126	0.09%
2021/03/03	53	51.86	52	51.48	51.90	1	8,098	0.01%
2021/03/02	33	52.67	31	53.00	52.10	2	8,061	0.02%
2021/02/26	31	53.15	27	53.51	53.00	4	8,057	0.05%
2021/02/25	60	53.46	40	54.17	53.40	20	8,060	0.25%
2021/02/24	41	54.67	23	54.89	53.90	18	8,146	0.22%
2021/02/23	77	55.50	78	55.87	55.40	-1	8,135	-0.01%
2021/02/22	75	56.50	71	55.59	57.30	4	8,151	0.05%
2021/02/19	41	55.09	27.4	54.45	55.90	13.6	8,006	0.17%
2021/02/18	10	53.59	12	53.29	54.00	-2	7,934	-0.03%
2021/02/17	2	52.85	6	53.37	53.20	-4	7,932	-0.05%
2021/02/05	27	52.39	23	52.43	51.80	4	7,883	0.05%
2021/02/04	22	53.05	18	52.86	52.20	4	7,859	0.05%
2021/02/03	56	53.31	56	53.83	53.30	0	7,823	0.00%
2021/02/02	34	52.54	43	52.20	52.90	-9	7,771	-0.12%
2021/02/01	56	51.84	61	51.30	51.40	-5	7,737	-0.06%
2021/01/29	125	52.58	123	54.30	52.20	2	7,685	0.03%	大買/大賣/
2021/01/28	66	53.80	74	53.19	53.40	-8	7,537	-0.11%
2021/01/27	3	52.57	7	52.64	52.50	-4	7,391	-0.05%
2021/01/26	21.4	52.18	14	52.24	51.10	7.4	7,215	0.10%
2021/01/25	447	54.63	487	56.82	54.10	-40	7,011	-0.57%	大買/大賣/
2021/01/22	163	56.06	127.6	55.12	57.90	35.4	6,417	0.55%	大買/大賣/
2021/01/21	44	53.18	47	53.17	52.70	-3	5,889	-0.05%
2021/01/20	49	51.02	43	52.09	51.00	6	5,790	0.10%
2021/01/19	19	53.02	27	52.54	53.00	-8	5,727	-0.14%
2021/01/18	65	52.36	87	52.11	52.40	-22	5,755	-0.38%
2021/01/15	125	54.05	108	54.10	53.40	17	5,758	0.30%	大買/大賣/
2021/01/14	88	53.65	77	53.10	54.00	11	5,626	0.20%
2021/01/13	99	53.72	104	53.17	54.00	-5	5,539	-0.09%	大賣/
2021/01/12	115	52.19	128.6	52.39	52.00	-13.6	5,405	-0.25%	大買/大賣/
2021/01/11	25	50.46	27	50.00	51.60	-2	5,245	-0.04%
2021/01/08	44	48.83	39	49.28	48.75	5	5,169	0.10%
2021/01/07	27	49.81	30.2	49.68	49.75	-3.2	5,113	-0.06%
2021/01/06	42	49.57	75	50.35	49.30	-33	5,073	-0.65%
2021/01/05	63	51.38	54	51.46	51.50	9	4,950	0.18%
2021/01/04	51	51.34	62	50.70	52.20	-11	4,891	-0.22%
2020/12/31	9	50.91	21	51.19	50.90	-12	4,803	-0.25%
2020/12/30	9	51.86	15	51.63	51.50	-6	4,777	-0.13%
2020/12/29	145	51.88	111	52.42	51.90	34	4,740	0.72%	大買/大賣/
2020/12/28	75	50.65	116.2	49.89	51.80	-41.2	4,581	-0.90%	大賣/
2020/12/25	22	50.69	28	50.94	50.70	-6	4,467	-0.13%
2020/12/24	34	51.08	34	51.21	51.00	0	4,432	0.00%
2020/12/23	77.2	51.07	65	51.16	51.20	12.2	4,403	0.28%
2020/12/22	58	51.39	63	50.79	49.65	-5	4,331	-0.12%
2020/12/21	54	49.22	54	49.15	49.20	0	4,222	0.00%
2020/12/18	29	50.08	26	50.26	49.95	3	4,176	0.07%
2020/12/17	38	49.91	30	50.22	49.80	8	4,147	0.19%
2020/12/16	17	50.54	20	50.77	50.50	-3	4,107	-0.07%
2020/12/15	176	50.89	179	51.77	50.40	-3	4,083	-0.07%	大買/大賣/
2020/12/14	55	50.18	54	49.74	50.50	1	3,880	0.03%
2020/12/11	75	49.95	76	51.32	49.50	-1	3,852	-0.03%
2020/12/10	91	50.43	100	51.26	50.70	-9	3,835	-0.23%
2020/12/09	147	51.76	153.2	51.78	51.70	-6.2	3,743	-0.17%	大買/大賣/
2020/12/08	140	53.27	139	53.29	52.70	1	3,599	0.03%	大買/大賣/
2020/12/07	489	55.20	461.3	55.07	55.40	27.7	3,438	0.81%	大買/大賣/
2020/12/04	100.2	51.79	99.2	50.76	53.40	1	2,870	0.03%
2020/12/03	27	49.13	42	48.93	48.55	-15	2,374	-0.63%
2020/12/02	21	48.78	32	48.58	48.50	-11	2,332	-0.47%
2020/12/01	49	47.98	44	47.75	48.00	5	2,300	0.22%
2020/11/30	73	47.89	30	47.57	47.95	43	2,292	1.88%
2020/11/27	33	47.09	31	47.10	47.05	2	2,241	0.09%
2020/11/26	6	46.64	6	46.48	46.60	0	2,249	0.00%
2020/11/25	23	46.18	19	47.10	46.05	4	2,250	0.18%
2020/11/24	69	46.82	65	47.09	47.00	4	2,210	0.18%
2020/11/23	136	47.62	151	46.98	47.65	-15	2,171	-0.69%	大買/大賣/
2020/11/20	68	45.80	73	45.40	46.05	-5	2,028	-0.25%
2020/11/19	171	45.51	185	46.25	45.35	-14	1,985	-0.71%	大買/大賣/
2020/11/18	11	45.48	11	45.55	45.50	0	1,872	0.00%
2020/11/17	78	45.41	80	45.46	45.35	-2	1,872	-0.11%
2020/11/16	86	45.07	71	45.15	45.15	15	1,890	0.79%
2020/11/13	5	44.27	8	44.02	44.35	-3	1,879	-0.16%
2020/11/12	8	43.88	6	43.97	43.80	2	1,883	0.11%
2020/11/11	7	43.74	6	43.98	43.70	1	1,877	0.05%
2020/11/10	18.2	43.97	22	43.67	43.85	-3.8	1,890	-0.20%
2020/11/09	21	43.57	64	43.40	43.60	-43	1,877	-2.29%
2020/11/06	1	42.55	12	42.92	42.50	-11	1,872	-0.59%
2020/11/05	0	0.00	10	42.35	42.30	-10	1,880	-0.53%
2020/11/03	1	41.25	1	41.35	41.25	0	1,959	0.00%
2020/11/02	28	40.78	28	40.97	40.80	0	2,007	0.00%
2020/10/30	19	41.67	7	41.69	41.65	12	2,050	0.59%
2020/10/29	48	41.88	42	41.64	42.00	6	2,087	0.29%
2020/10/28	62	42.92	12	43.13	42.80	50	2,080	2.40%
2020/10/27	3	43.58	4	43.09	43.40	-1	2,133	-0.05%
2020/10/26	155	43.40	146	43.65	43.35	9	2,166	0.42%	大買/大賣/
2020/10/23	4	43.65	48	43.62	44.10	-44	2,143	-2.05%
2020/10/22	28	43.03	25	43.33	43.00	3	2,260	0.13%
2020/10/21	60	43.09	14	43.62	43.05	46	2,425	1.90%
2020/10/20	89	43.01	87	44.09	43.05	2	2,688	0.07%
2020/10/19	11	42.84	15	42.68	44.15	-4	2,701	-0.15%
2020/10/16	3	42.53	6	42.60	42.25	-3	2,745	-0.11%
2020/10/15	5	43.12	3	43.20	43.10	2	2,879	0.07%
2020/10/14	0	0.00	1	43.35	43.35	-1	2,935	-0.03%
2020/10/13	1	43.25	2	43.15	43.25	-1	2,988	-0.03%
2020/10/12	1	43.75	1	44.50	43.75	0	3,018	0.00%
2020/10/08	11	44.13	12	45.00	44.20	-1	3,078	-0.03%
2020/10/07	0	0.00	2	44.93	44.95	-2	3,109	-0.06%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/09/29	8	43.51	8	43.40	43.35	0	3,702	0.00%
2020/09/28	2	44.10	6	43.34	44.05	-4	3,909	-0.10%
2020/09/25	14	41.99	7	42.66	42.00	7	4,182	0.17%
2020/09/24	2	43.48	6	43.15	43.00	-4	4,699	-0.09%
2020/09/23	3	44.98	0	0.00	44.65	3	5,018	0.06%
2020/09/21	2	44.90	5	45.13	44.90	-3	5,464	-0.05%
2020/09/18	2	45.70	0	0.00	45.65	2	5,792	0.03%
2020/09/17	2	45.40	4	45.38	45.40	-2	6,221	-0.03%
2020/09/16	13	45.16	11	45.29	45.05	2	6,332	0.03%
2020/09/15	21	45.59	21	45.20	45.40	0	6,368	0.00%
2020/09/14	0	0.00	1	43.85	44.00	-1	6,492	-0.02%
2020/09/11	0	0.00	17	43.17	42.90	-17	6,519	-0.26%
2020/09/10	1	43.30	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	6.1	43.35	43.45	-6.1	6,563	-0.09%
2020/09/08	4	44.00	0	0.00	43.85	4	6,580	0.06%
2020/09/07	5	43.75	5	44.53	43.55	0	6,638	0.00%
2020/09/04	11	43.80	11	43.60	43.95	0	6,670	0.00%
2020/09/03	20	44.80	8	45.16	44.40	12	6,680	0.18%
2020/09/02	39	45.03	31	45.08	45.10	8	6,696	0.12%
2020/09/01	2	44.95	59	44.59	44.95	-57	6,706	-0.85%
2020/08/31	1	44.15	4	44.28	43.40	-3	6,698	-0.04%
2020/08/28	5	43.82	5	43.72	43.95	0	6,715	0.00%
2020/08/27	4	44.29	5	44.80	44.20	-1	6,759	-0.01%
2020/08/26	5	44.46	15	44.31	44.50	-10	6,789	-0.15%
2020/08/25	1	44.55	27	44.31	44.40	-26	6,849	-0.38%
2020/08/24	2	43.40	7	43.47	43.40	-5	6,875	-0.07%
2020/08/21	5	43.62	5	43.02	43.50	0	6,903	0.00%
2020/08/20	75	42.78	46	43.59	42.40	29	6,915	0.42%
2020/08/19	63	45.64	11	46.15	45.20	52	6,871	0.76%
2020/08/18	19	46.22	15	46.55	46.30	4	6,847	0.06%
2020/08/17	17	46.95	16	46.58	47.00	1	6,914	0.01%
2020/08/14	13	46.74	18	46.42	47.00	-5	6,979	-0.07%
2020/08/13	12	46.35	7	46.93	46.25	5	6,979	0.07%
2020/08/12	36	46.68	24	46.64	46.60	12	6,993	0.17%
2020/08/11	0	0.00	34	47.66	47.30	-34	6,969	-0.49%
2020/08/10	55	47.29	23	48.61	47.25	32	6,966	0.46%
2020/08/07	7	48.28	15	48.20	48.45	-8	6,937	-0.12%
2020/08/06	53	47.66	54	48.33	47.70	-1	6,923	-0.01%
2020/08/05	37	48.68	37	48.48	48.60	0	6,887	0.00%
2020/08/04	13	47.85	13	47.38	47.80	0	6,835	0.00%
2020/08/03	16	47.07	12	47.19	47.10	4	6,806	0.06%
2020/07/31	45	47.10	39	47.03	47.05	6	6,820	0.09%
2020/07/30	15	47.74	45	47.56	47.80	-30	6,752	-0.44%
2020/07/29	2	46.43	3	46.58	46.95	-1	6,725	-0.01%
2020/07/28	30	47.15	5	47.10	46.20	25	6,658	0.38%
2020/07/27	107	49.94	94	50.70	49.15	13	6,524	0.20%	大買/
2020/07/24	124	53.97	132	53.71	52.10	-8	6,354	-0.13%	大買/大賣/
2020/07/23	23	52.97	21	52.33	52.90	2	6,085	0.03%
2020/07/22	41	52.40	41	52.10	52.50	0	6,034	0.00%
2020/07/21	70	52.17	44	51.90	53.00	26	6,100	0.43%
2020/07/20	27	49.36	27	48.96	50.80	0	6,105	0.00%
2020/07/17	29	49.32	31	50.25	48.95	-2	6,066	-0.03%
2020/07/16	11	50.59	8	50.48	50.10	3	6,051	0.05%
2020/07/15	22	50.44	19	51.58	50.10	3	6,025	0.05%
2020/07/14	27	51.30	26	51.17	51.00	1	6,004	0.02%
2020/07/13	38	51.36	40	50.92	51.60	-2	5,971	-0.03%
2020/07/10	79	51.07	71	50.91	50.80	8	5,933	0.13%
2020/07/09	78	52.85	90.3	53.49	52.60	-12.3	5,837	-0.21%
2020/07/08	93	53.29	85	52.74	54.00	8	5,663	0.14%
2020/07/07	122	51.95	117	52.91	51.50	5	5,429	0.09%	大買/大賣/
2020/07/06	136	54.37	141	54.54	54.00	-5	5,261	-0.10%	大買/大賣/
2020/07/03	103.3	53.91	81	54.00	52.80	22.3	5,033	0.44%	大買/
2020/07/02	49	49.01	47	50.02	51.30	2	4,544	0.04%
2020/07/01	9	47.03	21	47.05	47.75	-12	4,233	-0.28%
2020/06/30	30	47.87	24	47.98	46.40	6	4,065	0.15%
2020/06/29	49	46.32	62	46.14	46.50	-13	3,795	-0.34%
2020/06/24	225	45.19	226	45.00	44.80	-1	3,484	-0.03%	大買/大賣/
2020/06/23	42	43.27	46	42.58	43.35	-4	3,083	-0.13%
2020/06/22	37	42.68	38	42.40	42.70	-1	2,987	-0.03%
2020/06/19	34	41.71	51	42.59	41.00	-17	2,984	-0.57%
2020/06/18	11	41.75	13	41.41	41.80	-2	2,809	-0.07%
2020/06/17	16	41.72	10	41.61	41.70	6	2,797	0.21%
2020/06/16	36	41.67	16	41.46	41.90	20	2,819	0.71%
2020/06/15	10	41.57	9	41.63	41.45	1	2,862	0.03%
2020/06/12	34	41.43	33	41.25	41.65	1	2,889	0.03%
2020/06/11	17	43.32	12	44.08	42.80	5	2,908	0.17%
2020/06/10	7	44.27	9	44.44	44.20	-2	2,951	-0.07%
2020/06/09	17	44.33	10	44.44	44.35	7	2,993	0.23%
2020/06/08	19	44.95	24	45.01	44.90	-5	3,017	-0.17%
2020/06/05	20	44.91	9	44.82	44.90	11	2,992	0.37%
2020/06/04	18	44.93	19	45.09	45.00	-1	3,007	-0.03%
2020/06/03	17	44.99	21	44.54	45.05	-4	3,010	-0.13%
2020/06/02	42	44.44	32	44.88	44.40	10	2,974	0.34%
2020/06/01	30	45.03	30	44.75	45.10	0	2,948	0.00%
2020/05/29	9	43.67	13	44.02	43.60	-4	2,905	-0.14%
2020/05/28	11	43.61	7	44.36	43.35	4	2,887	0.14%
2020/05/27	17	43.95	30	43.97	43.85	-13	2,902	-0.45%
2020/05/26	20	43.41	9	43.82	43.20	11	2,910	0.38%
2020/05/25	9	43.80	5	43.58	43.70	4	2,915	0.14%
2020/05/22	53	43.82	50	44.65	43.60	3	2,934	0.10%
2020/05/21	16	44.04	22	43.68	43.95	-6	2,875	-0.21%
2020/05/20	1	42.60	5	42.14	42.30	-4	2,828	-0.14%
2020/05/19	21	41.84	19	41.83	41.95	2	2,832	0.07%
2020/05/18	4	41.16	4	40.54	40.50	0	2,819	0.00%
2020/05/15	2	41.35	16	41.59	41.35	-14	2,838	-0.49%
2020/05/14	7	42.36	6	42.95	42.10	1	2,851	0.04%
2020/05/13	2	42.85	3	42.72	43.70	-1	2,869	-0.03%
2020/05/12	3	42.40	8	42.68	42.40	-5	2,915	-0.17%
2020/05/11	15	43.40	12	43.37	43.35	3	2,927	0.10%
2020/05/08	11	43.26	18	43.42	43.05	-7	2,945	-0.24%
2020/05/07	14	43.17	15	43.56	43.55	-1	2,940	-0.03%
2020/05/06	7	42.73	8	42.68	42.60	-1	2,932	-0.03%
2020/05/05	4	43.05	4	42.74	42.80	0	2,964	0.00%
2020/05/04	4	42.64	3	42.48	42.60	1	2,988	0.03%
2020/04/30	21	43.41	22	43.46	43.35	-1	3,014	-0.03%
2020/04/29	5	43.20	3	42.92	43.20	2	3,039	0.07%
2020/04/28	16	43.00	22	42.71	42.95	-6	3,127	-0.19%
2020/04/27	8	42.88	5	42.94	42.80	3	3,171	0.09%
2020/04/24	58	42.80	37	43.29	42.55	21	3,160	0.66%
2020/04/23	58	44.78	69	44.71	45.30	-11	3,036	-0.36%
2020/04/22	7	41.79	11	41.18	42.65	-4	2,927	-0.14%
2020/04/21	33	42.36	24	43.15	41.80	9	2,950	0.31%
2020/04/20	4	42.13	9	42.56	43.00	-5	3,053	-0.16%
2020/04/17	22	42.41	26	42.62	42.05	-4	3,103	-0.13%
2020/04/16	5	41.54	3	42.03	41.60	2	3,147	0.06%
2020/04/15	23	41.29	13	41.17	41.80	10	3,291	0.30%
2020/04/14	0	0.00	5	40.99	41.00	-5	3,368	-0.15%
2020/04/13	3	39.67	1	39.50	39.80	2	3,432	0.06%
2020/04/10	14	39.99	7	39.86	40.05	7	3,518	0.20%
2020/04/09	36	40.40	38	40.86	40.35	-2	3,753	-0.05%
2020/04/08	16	39.66	39	39.91	41.20	-23	3,905	-0.59%
2020/04/07	20	38.93	61	38.79	38.80	-41	3,875	-1.06%
2020/04/06	7	37.13	31	37.29	37.45	-24	3,842	-0.62%
2020/04/01	2	36.48	5	36.48	36.65	-3	3,824	-0.08%
2020/03/31	32	36.68	10	36.75	36.30	22	3,870	0.57%
2020/03/30	10	35.43	9	35.66	36.70	1	3,875	0.03%
2020/03/27	16	36.84	3	36.65	36.20	13	3,858	0.34%
2020/03/26	4	36.68	5	36.49	36.50	-1	3,829	-0.03%
2020/03/25	2	36.58	20	36.26	36.40	-18	3,837	-0.47%
2020/03/24	3	33.83	5	33.94	34.10	-2	3,804	-0.05%
2020/03/23	5	31.59	4	31.99	32.15	1	3,791	0.03%
2020/03/20	2	31.45	4	31.14	32.05	-2	3,796	-0.05%
2020/03/19	19	29.81	6	29.46	29.15	13	3,801	0.34%
2020/03/18	25	32.78	23	33.22	32.35	2	3,768	0.05%
2020/03/17	5	32.32	2	32.35	32.95	3	3,806	0.08%
2020/03/16	25	33.90	7	34.29	32.70	18	3,763	0.48%
2020/03/13	27	34.55	7	34.55	34.55	20	3,676	0.54%
2020/03/12	14	38.90	2	39.95	38.35	12	3,623	0.33%
2020/03/11	13	43.32	12	43.44	42.35	1	3,576	0.03%
2020/03/10	1	41.55	0	0.00	43.80	1	3,586	0.03%
2020/03/09	26	43.45	0	0.00	42.80	26	3,570	0.73%
2020/03/06	1	45.25	2	45.28	45.05	-1	3,566	-0.03%
2020/03/05	5	45.88	3	45.62	45.90	2	3,598	0.06%
2020/03/04	14	44.89	14	45.01	45.05	0	3,633	0.00%
2020/03/03	20	45.75	19	46.04	45.55	1	3,623	0.03%
2020/03/02	0	0.00	21	45.77	45.00	-21	3,613	-0.58%
2020/02/27	5	44.78	1	44.20	44.05	4	3,588	0.11%
2020/02/26	1	45.70	0	0.00	45.60	1	3,576	0.03%
2020/02/25	17	46.03	10	45.78	46.10	7	3,569	0.20%
2020/02/24	5	46.82	1	47.30	46.80	4	3,538	0.11%
2020/02/21	11	47.61	10	47.84	47.65	1	3,525	0.03%
2020/02/20	10	48.19	10.1	48.60	48.15	-0.1	3,499	0.00%
2020/02/19	8	48.62	6	48.75	48.60	2	3,494	0.06%
2020/02/18	22	48.53	18	48.33	48.90	4	3,514	0.11%
2020/02/17	8	48.47	7	48.71	48.45	1	3,503	0.03%
2020/02/14	22	49.49	16	49.40	49.50	6	3,488	0.17%
2020/02/13	49	50.08	44	50.27	50.00	5	3,453	0.14%
2020/02/12	7	48.95	7	48.65	49.25	0	3,412	0.00%
2020/02/11	8	47.93	8	47.45	48.05	0	3,445	0.00%
2020/02/07	25	47.01	25	47.43	47.15	0	3,447	0.00%
2020/02/06	17	48.04	14	48.19	48.30	3	3,450	0.09%
2020/02/05	47	47.08	45	47.73	47.00	2	3,439	0.06%
2020/02/04	4	47.61	0	0.00	48.00	4	3,428	0.12%
2020/02/03	8	46.71	22	46.70	46.60	-14	3,452	-0.41%
2020/01/31	14	50.02	2	50.98	49.45	12	3,488	0.34%
2020/01/30	8	52.34	16	53.08	52.10	-8	3,523	-0.23%
2020/01/20	12	58.03	10	58.72	57.80	2	3,613	0.06%
2020/01/17	32	58.77	20	59.21	58.80	12	3,640	0.33%
2020/01/16	4	59.38	3	59.53	59.10	1	3,717	0.03%
2020/01/15	40	58.90	41	59.29	58.90	-1	3,685	-0.03%
2020/01/14	116	59.37	110	60.36	59.40	6	3,670	0.16%	大買/大賣/
2020/01/13	35	59.10	30	58.49	59.50	5	3,550	0.14%
2020/01/10	59	58.72	75	58.34	58.60	-16	3,536	-0.45%
2020/01/09	128	58.09	122	57.79	58.30	6	3,463	0.17%	大買/大賣/
2020/01/08	41	56.38	52.6	56.17	55.70	-11.6	3,326	-0.35%
2020/01/07	59	56.83	67	56.80	56.10	-8	3,239	-0.25%
2020/01/06	17	57.31	16	57.18	56.60	1	3,189	0.03%
2020/01/03	185	60.27	187	60.11	59.00	-2	3,236	-0.06%	大買/大賣/
2020/01/02	34	57.98	22	58.45	59.20	12	3,036	0.40%
2019/12/30	2	56.60	2	57.10	56.60	0	3,005	0.00%
2019/12/27	6	56.63	8	56.78	56.50	-2	3,048	-0.07%
2019/12/26	54	56.95	55	57.12	56.70	-1	3,070	-0.03%
2019/12/25	2	56.50	3	56.00	56.50	-1	3,056	-0.03%
2019/12/24	0	0.00	2	55.10	55.20	-2	3,088	-0.06%
2019/12/23	7.1	55.71	9	56.21	55.40	-1.9	3,116	-0.06%
2019/12/20	27	56.67	21	56.81	56.50	6	3,169	0.19%
2019/12/19	5	57.04	8	56.49	56.70	-3	3,245	-0.09%
2019/12/18	19	56.33	14	56.74	56.20	5	3,316	0.15%
2019/12/17	15	56.75	16	56.30	56.70	-1	3,756	-0.03%
2019/12/16	18	56.14	28	55.60	56.20	-10	4,080	-0.25%
2019/12/13	61	55.20	66	55.32	55.10	-5	4,112	-0.12%
2019/12/12	18	55.95	22	55.68	55.80	-4	4,110	-0.10%
2019/12/11	3	54.97	0	0.00	55.00	3	4,047	0.07%
2019/12/09	4	54.30	4	54.40	54.30	0	4,101	0.00%
2019/12/06	10	53.89	8	53.80	53.90	2	4,137	0.05%
2019/12/05	29	54.11	22	54.10	54.20	7	4,223	0.17%
2019/12/04	13	52.77	13.1	52.58	52.70	-0.1	4,295	0.00%
2019/12/03	26	53.35	24	53.34	53.20	2	4,334	0.05%
2019/12/02	50	53.73	76	53.96	53.60	-26	4,322	-0.60%
2019/11/29	25.1	55.73	17	56.49	55.50	8.1	4,310	0.19%
2019/11/28	3	56.07	11	56.16	56.00	-8	4,278	-0.19%
2019/11/27	17	56.23	17	56.12	56.10	0	4,348	0.00%
2019/11/26	8	56.44	10	56.07	56.50	-2	4,448	-0.04%
2019/11/25	5	55.92	1	56.10	55.70	4	4,482	0.09%
2019/11/22	2	55.60	3	55.03	55.00	-1	4,476	-0.02%
2019/11/21	3	55.10	0	0.00	55.10	3	4,518	0.07%
2019/11/20	14	55.22	8	54.53	55.50	6	4,564	0.13%
2019/11/18	23	55.44	22	55.56	55.20	1	4,737	0.02%
2019/11/15	1	54.50	4	55.10	55.10	-3	4,998	-0.06%
2019/11/14	30	54.44	18	54.73	54.20	12	5,063	0.24%
2019/11/13	20	55.27	8	54.90	55.40	12	5,266	0.23%
2019/11/12	1	54.70	6	54.70	54.90	-5	5,298	-0.09%
2019/11/11	22	54.19	18	54.86	54.10	4	5,362	0.07%
2019/11/08	56	55.95	82	55.90	55.90	-26	5,378	-0.48%
2019/11/07	15	57.50	18	57.99	57.40	-3	5,381	-0.06%
2019/11/06	11	58.38	7	58.86	58.20	4	5,429	0.07%
2019/11/05	42	58.81	36	58.89	58.70	6	5,471	0.11%
2019/11/04	19	58.17	10	57.74	58.00	9	5,545	0.16%
2019/11/01	14	57.51	12	57.40	57.40	2	5,587	0.04%
2019/10/31	42	58.36	18	59.27	58.00	24	5,631	0.43%
2019/10/30	76	59.63	78	60.13	59.50	-2	5,631	-0.04%
2019/10/29	90	59.90	81	60.87	60.00	9	5,586	0.16%
2019/10/28	90	60.44	96.7	60.31	60.60	-6.7	5,596	-0.12%
2019/10/25	36	58.94	35	58.45	58.50	1	5,523	0.02%
2019/10/24	24	58.79	49.5	58.05	59.00	-25.5	5,619	-0.45%
2019/10/23	2	56.80	3	57.00	56.80	-1	5,903	-0.02%
2019/10/22	7	56.71	7	56.71	56.70	0	6,112	0.00%
2019/10/21	2	56.70	3	56.60	56.70	-1	6,112	-0.02%
2019/10/18	18	55.82	18	56.68	55.60	0	6,120	0.00%
2019/10/17	5	55.82	2	55.20	56.20	3	6,114	0.05%
2019/10/16	8	55.20	9	56.04	55.20	-1	6,171	-0.02%
2019/10/15	11	56.21	6	55.67	55.70	5	6,166	0.08%
2019/10/14	1	56.60	6	56.13	55.80	-5	6,180	-0.08%
2019/10/09	44	56.82	13	54.98	55.20	31	6,182	0.50%
2019/10/08	29	58.16	30	58.75	58.10	-1	6,080	-0.02%
2019/10/07	12	59.03	13	58.90	58.70	-1	6,174	-0.02%
2019/10/04	77	58.63	98	58.87	58.20	-21	6,210	-0.34%
2019/10/03	11	57.50	0	0.00	57.50	11	6,118	0.18%
2019/10/02	2	58.30	4	57.78	58.50	-2	6,113	-0.03%
2019/10/01	40	58.20	36	58.32	58.30	4	6,158	0.06%
2019/09/27	38	57.81	40	57.92	57.80	-2	6,240	-0.03%
2019/09/26	16	59.36	40	59.24	59.40	-24	6,322	-0.38%
2019/09/25	30	59.66	40	59.11	59.60	-10	6,379	-0.16%
2019/09/24	63	59.45	43	60.81	59.20	20	6,395	0.31%
2019/09/23	62	61.32	62	60.55	61.30	0	6,301	0.00%
2019/09/20	234	62.54	222	62.94	60.80	12	6,224	0.19%	大買/大賣/
2019/09/19	121	60.51	125	59.82	61.60	-4	5,795	-0.07%	大買/大賣/
2019/09/18	65	57.57	35	58.57	57.50	30	5,619	0.53%
2019/09/17	17	58.18	16	57.64	58.20	1	5,619	0.02%
2019/09/16	17	57.54	16	57.26	57.60	1	5,640	0.02%
2019/09/12	27	58.24	24	58.89	58.20	3	5,644	0.05%
2019/09/11	5	58.80	6	58.13	58.70	-1	5,630	-0.02%
2019/09/10	32	58.00	40	58.35	58.00	-8	5,584	-0.14%
2019/09/09	109	58.12	98	58.92	58.00	11	5,544	0.20%	大買/
2019/09/06	40	58.68	38	58.17	59.00	2	5,454	0.04%
2019/09/05	28	58.07	31	57.57	58.00	-3	5,382	-0.06%
2019/09/04	6	57.30	9	56.99	57.10	-3	5,354	-0.06%
2019/09/03	16	56.50	16	57.66	56.50	0	5,439	0.00%
2019/09/02	8	57.40	8	57.03	57.40	0	5,441	0.00%
2019/08/30	29	56.97	35	57.82	56.80	-6	5,419	-0.11%
2019/08/29	19	56.34	16	55.92	57.00	3	5,340	0.06%
2019/08/28	12	55.85	12	55.44	55.50	0	5,235	0.00%
2019/08/27	1	54.60	1	54.90	54.30	0	5,189	0.00%
2019/08/26	2	54.35	10	54.86	53.90	-8	5,174	-0.15%
2019/08/23	14	57.06	16	56.50	56.90	-2	5,128	-0.04%
2019/08/22	35	56.43	27	57.28	56.40	8	5,109	0.16%
2019/08/21	35	57.44	29	58.20	57.20	6	5,041	0.12%
2019/08/20	58	58.93	52	58.36	58.10	6	4,947	0.12%
2019/08/19	31	55.85	37	55.49	56.10	-6	4,697	-0.13%
2019/08/16	21	55.20	20	54.95	54.10	1	4,616	0.02%
2019/08/15	2	51.75	6	52.33	52.80	-4	4,413	-0.09%
2019/08/14	35	53.31	28	53.60	52.40	7	4,405	0.16%
2019/08/13	7	54.07	9	54.17	53.50	-2	4,355	-0.05%
2019/08/12	12	55.63	12	56.08	55.30	0	4,337	0.00%
2019/08/08	9	55.54	10	55.34	55.70	-1	4,286	-0.02%
2019/08/07	13	54.58	11	55.75	54.00	2	4,232	0.05%
2019/08/06	2	54.25	2	54.90	55.00	0	4,193	0.00%
2019/08/05	34	56.96	45	57.82	56.60	-11	4,101	-0.27%
2019/08/02	7	59.43	4	59.80	59.00	3	4,055	0.07%
2019/08/01	3	61.50	1	61.50	61.30	2	4,025	0.05%
2019/07/31	9	61.96	8	60.96	62.90	1	3,997	0.03%
2019/07/30	91	61.61	87	62.15	60.40	4	3,974	0.10%
2019/07/29	35	63.19	32	62.66	63.40	3	3,861	0.08%
2019/07/26	5	62.76	10	62.80	63.50	-5	3,813	-0.13%
2019/07/25	114	62.00	135	62.66	61.50	-21	3,734	-0.56%	大買/大賣/
2019/07/24	23	57.87	39	58.19	60.70	-16	3,387	-0.47%
2019/07/23	10	55.20	11	55.31	55.20	-1	3,258	-0.03%
2019/07/22	3	54.80	4	55.85	56.10	-1	3,287	-0.03%
2019/07/19	22	54.21	16	54.13	54.00	6	3,404	0.18%
2019/07/18	16	53.35	27	55.45	53.20	-11	3,432	-0.32%
2019/07/17	10	55.50	6	55.15	56.00	4	3,407	0.12%
2019/07/16	5	55.30	9	55.46	55.40	-4	3,466	-0.12%
2019/07/15	4	55.90	7	56.71	55.90	-3	3,586	-0.08%
2019/07/12	10	56.85	9	56.28	56.40	1	3,660	0.03%
2019/07/11	31	57.16	36	57.10	56.80	-5	3,642	-0.14%
2019/07/10	22	54.68	30	54.28	55.30	-8	3,519	-0.23%
2019/07/09	9	53.50	8	53.64	54.00	1	3,451	0.03%
2019/07/08	3	52.37	0	0.00	52.20	3	3,411	0.09%
2019/07/05	1	53.90	2	54.95	54.50	-1	3,418	-0.03%
2019/07/04	6	53.58	9	53.40	53.70	-3	3,400	-0.09%
2019/07/03	17	52.87	16	52.46	51.10	1	3,368	0.03%
2019/07/02	8	51.36	11	50.98	52.00	-3	3,268	-0.09%
2019/07/01	14	50.03	16	49.66	50.70	-2	3,203	-0.06%
2019/06/28	1	48.30	1	48.25	48.30	0	3,202	0.00%
2019/06/27	3	48.60	4	48.64	48.60	-1	3,217	-0.03%
2019/06/26	9	48.44	8	48.44	48.45	1	3,205	0.03%
2019/06/25	55	48.75	54.1	50.63	48.35	0.9	3,182	0.03%
2019/06/24	2	48.68	3	48.45	49.75	-1	3,017	-0.03%
2019/06/21	21	47.46	25	49.13	47.35	-4	2,962	-0.14%
2019/06/20	7	48.36	5	48.11	48.40	2	2,927	0.07%
2019/06/19	1	47.70	1	47.65	47.75	0	2,928	0.00%
2019/06/18	3	46.43	1	46.75	46.50	2	2,944	0.07%
2019/06/17	9	47.08	2	47.18	46.80	7	2,986	0.23%
2019/06/14	4	46.70	4	46.99	46.85	0	3,038	0.00%
2019/06/13	9	47.14	7	47.31	47.05	2	3,039	0.07%
2019/06/12	13	48.07	13	47.93	48.00	0	3,022	0.00%
2019/06/11	14	46.83	22	47.09	48.55	-8	3,006	-0.27%
2019/06/10	10	45.07	5	45.15	44.70	5	2,927	0.17%
2019/06/06	0	0.00	10	44.22	43.90	-10	2,902	-0.34%
2019/06/03	2	43.95	2	43.30	44.45	0	2,948	0.00%
2019/05/31	1	43.90	1	44.60	43.90	0	2,969	0.00%
2019/05/30	3	44.00	1	44.20	44.20	2	2,979	0.07%
2019/05/28	1	42.50	13	42.18	42.80	-12	3,041	-0.39%
2019/05/27	3	41.25	3	41.23	41.25	0	3,089	0.00%
2019/05/24	27	41.79	5	42.23	41.75	22	3,106	0.71%
2019/05/23	3	43.03	0	0.00	42.35	3	3,106	0.10%
2019/05/22	6	44.15	22	44.02	44.15	-16	3,132	-0.51%
2019/05/21	19	43.06	8	43.24	43.15	11	3,483	0.32%
2019/05/20	8	43.98	5	45.08	43.90	3	3,605	0.08%
2019/05/17	6	44.22	4	45.50	44.35	2	3,633	0.06%
2019/05/16	5	45.45	5	46.72	45.45	0	3,627	0.00%
2019/05/15	1	46.65	1	46.10	46.65	0	3,650	0.00%
2019/05/14	1	45.20	4	45.25	45.50	-3	3,673	-0.08%
2019/05/13	5	45.70	2	47.05	45.85	3	3,687	0.08%
2019/05/10	5	47.09	3	47.00	46.90	2	3,692	0.05%
2019/05/09	1	46.80	0	0.00	46.65	1	3,687	0.03%
2019/05/08	7	49.04	6	48.68	48.60	1	3,657	0.03%
2019/05/07	6	49.64	6	50.40	49.60	0	3,653	0.00%
2019/05/06	1	49.80	1	50.40	49.95	0	3,669	0.00%
2019/05/03	9	51.19	10	50.77	51.40	-1	3,649	-0.03%
2019/05/02	30	50.96	22	51.25	50.70	8	3,654	0.22%
2019/04/30	5	49.81	13	49.47	50.90	-8	3,629	-0.22%
2019/04/29	35	50.48	29	50.37	49.55	6	3,696	0.16%
2019/04/26	14	50.33	18	49.87	50.50	-4	3,621	-0.11%
2019/04/25	17	50.29	18	50.06	50.60	-1	3,583	-0.03%
2019/04/24	14	48.80	14	48.96	48.60	0	3,463	0.00%
2019/04/23	17	47.89	13	48.17	47.85	4	3,476	0.12%
2019/04/22	30	49.55	19	49.90	49.05	11	3,485	0.32%
2019/04/19	23	49.43	23	49.19	49.80	0	3,458	0.00%
2019/04/18	12	48.30	12	47.84	47.75	0	3,312	0.00%
2019/04/17	0	0.00	4	47.50	47.15	-4	3,229	-0.12%
2019/04/16	7	47.15	12.6	47.00	47.05	-5.6	3,235	-0.17%
2019/04/15	3	46.50	0	0.00	47.15	3	3,240	0.09%
2019/04/12	0	0.00	1	46.55	45.80	-1	3,260	-0.03%
2019/04/11	0	0.00	3	46.85	46.65	-3	3,285	-0.09%
2019/04/10	0	0.00	1	47.65	47.40	-1	3,284	-0.03%
2019/04/09	6	47.19	3	47.48	46.70	3	3,271	0.09%
2019/04/08	1	46.20	0	0.00	45.85	1	3,231	0.03%
2019/04/03	7	45.73	8	45.96	45.60	-1	3,397	-0.03%
2019/04/02	6	45.43	7	45.84	45.80	-1	3,448	-0.03%
2019/04/01	6	44.51	4	44.90	44.45	2	3,397	0.06%
2019/03/28	1	44.40	1	43.75	44.20	0	3,423	0.00%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/26	2	44.10	2	44.38	44.10	0	3,439	0.00%
2019/03/25	1	44.10	1	44.10	44.10	0	3,434	0.00%
2019/03/22	4	45.93	4	45.98	45.80	0	3,436	0.00%
2019/03/21	7	45.94	9	45.75	45.80	-2	3,419	-0.06%
2019/03/20	14	46.38	12	46.76	46.25	2	3,405	0.06%
2019/03/19	7	45.92	13	46.14	46.40	-6	3,401	-0.18%
2019/03/18	5	45.17	1	45.20	44.85	4	3,357	0.12%
2019/03/14	3	44.03	2	44.83	44.00	1	3,365	0.03%
2019/03/13	7	44.36	0	0.00	44.65	7	3,399	0.21%
2019/03/12	1	44.05	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	43.75	1	44.40	43.75	0	3,458	0.00%
2019/03/08	6	43.77	5	43.36	43.80	1	3,525	0.03%
2019/03/07	4	44.18	3	44.33	43.90	1	3,573	0.03%
2019/03/06	2.4	44.51	0	0.00	44.20	2.4	3,639	0.07%
2019/03/05	7	45.09	3	44.72	44.85	4	3,708	0.11%
2019/03/04	11	45.08	8	45.60	44.90	3	3,854	0.08%
2019/02/27	12	46.10	23	46.36	45.95	-11	3,874	-0.28%
2019/02/26	21	49.02	21	48.79	48.00	0	3,834	0.00%
2019/02/25	7	47.89	11	47.78	47.85	-4	3,907	-0.10%
2019/02/22	11	48.14	9	48.84	48.00	2	3,955	0.05%
2019/02/21	9	48.47	9	47.79	48.65	0	4,044	0.00%
2019/02/20	35	50.34	30	49.89	48.30	5	4,041	0.12%
2019/02/19	15	46.87	11	47.09	48.85	4	3,713	0.11%
2019/02/18	4	43.78	5	43.73	44.45	-1	3,564	-0.03%
2019/02/15	8	43.78	5	43.91	43.30	3	3,522	0.09%
2019/02/14	3	43.58	3	43.90	43.70	0	3,512	0.00%
2019/02/13	3	43.37	1	43.25	43.00	2	3,482	0.06%
2019/02/12	2	43.35	3	43.93	43.35	-1	3,456	-0.03%
2019/02/11	5	43.41	5	43.29	43.70	0	3,445	0.00%
2019/01/30	1	43.20	5	43.55	43.00	-4	3,451	-0.12%
2019/01/29	0	0.00	1	43.95	43.35	-1	3,481	-0.03%
2019/01/28	9	44.42	10	44.61	44.40	-1	3,505	-0.03%
2019/01/25	14	44.20	10	44.21	44.10	4	3,574	0.11%
2019/01/24	3	43.77	4	43.49	43.65	-1	3,590	-0.03%
2019/01/23	9	43.41	8	43.61	43.15	1	3,634	0.03%
2019/01/22	15	43.40	10	43.81	43.35	5	3,669	0.14%
2019/01/21	14	43.81	12	43.35	44.50	2	3,757	0.05%
2019/01/18	5	42.25	6	42.59	42.20	-1	3,761	-0.03%
2019/01/17	7	42.86	5	43.29	42.25	2	3,816	0.05%
2019/01/16	3	43.00	3	43.40	43.00	0	3,925	0.00%
2019/01/15	9	43.20	10	43.23	43.20	-1	3,927	-0.03%
2019/01/14	9	43.19	8	42.83	43.30	1	3,847	0.03%
2019/01/11	6	42.12	8	42.24	41.75	-2	3,839	-0.05%
2019/01/10	5	41.76	6	41.88	41.60	-1	3,810	-0.03%
2019/01/09	4.4	41.98	3	41.90	42.00	1.4	3,830	0.04%
2019/01/08	2	41.50	1	41.10	41.10	1	3,839	0.03%
2019/01/07	6	40.17	5	40.35	40.10	1	3,844	0.03%
2019/01/04	1	39.35	1	39.15	39.10	0	3,894	0.00%
2019/01/03	1	40.80	0	0.00	40.65	1	3,914	0.03%
2019/01/02	13	42.95	18	43.53	42.60	-5	3,940	-0.13%
2018/12/28	14	42.40	10	41.88	42.30	4	3,955	0.10%
2018/12/27	8	41.48	9	41.88	41.40	-1	4,015	-0.02%
2018/12/26	25	44.14	24	43.79	41.00	1	4,045	0.02%
2018/12/25	6	41.48	1	42.20	42.25	5	3,913	0.13%
2018/12/24	1	40.30	0	0.00	41.20	1	3,875	0.03%
2018/12/21	10	39.10	10	40.06	39.10	0	3,897	0.00%
2018/12/20	1	40.15	2	39.60	40.30	-1	3,893	-0.03%
2018/12/18	4	40.30	14	40.65	40.30	-10	3,914	-0.26%
2018/12/17	3	41.57	3	41.47	41.45	0	4,058	0.00%
2018/12/14	3	40.45	4	40.38	40.45	-1	4,155	-0.02%
2018/12/13	9	40.80	6	41.56	40.60	3	4,160	0.07%
2018/12/12	6	41.56	5	41.38	41.50	1	4,166	0.02%
2018/12/11	1	39.85	1	39.60	40.65	0	4,169	0.00%
2018/12/10	1	39.80	1	39.40	38.75	0	4,183	0.00%
2018/12/07	2	39.90	3	40.43	39.90	-1	4,211	-0.02%
2018/12/06	2	39.28	6	39.47	39.50	-4	4,326	-0.09%
2018/12/04	13	42.01	9	42.14	41.80	4	4,542	0.09%
2018/12/03	7	42.59	10	42.03	42.00	-3	4,711	-0.06%
2018/11/30	8	41.25	7	41.75	40.90	1	4,696	0.02%
2018/11/29	13	41.51	14	41.13	41.00	-1	4,804	-0.02%
2018/11/28	27	39.89	24	39.49	40.15	3	5,009	0.06%
2018/11/27	28	38.64	31	38.15	39.10	-3	5,358	-0.06%
2018/11/26	15	37.43	15	36.93	37.00	0	5,392	0.00%
2018/11/22	3	37.58	2	36.75	36.10	1	5,414	0.02%
2018/11/21	1	36.80	1	36.50	36.95	0	5,308	0.00%
2018/11/20	12	36.83	13	36.64	36.25	-1	5,245	-0.02%
2018/11/19	13	35.48	2	37.25	37.25	11	5,169	0.21%
2018/11/16	0	0.00	1	34.20	33.90	-1	5,164	-0.02%
2018/11/15	1	33.25	0	0.00	33.25	1	5,152	0.02%
2018/11/09	1	33.50	0	0.00	33.40	1	5,285	0.02%
2018/11/08	2	33.80	0	0.00	33.20	2	5,324	0.04%
2018/11/05	0	0.00	1	33.25	33.70	-1	5,394	-0.02%
2018/11/02	0	0.00	1	34.20	33.75	-1	5,406	-0.02%
2018/11/01	2	33.03	0	0.00	32.80	2	5,375	0.04%
2018/10/31	11	31.95	11	31.90	32.00	0	5,331	0.00%
2018/10/30	4	29.55	0	0.00	30.40	4	5,274	0.08%
2018/10/29	9	30.12	8	29.88	29.60	1	5,226	0.02%
2018/10/26	1	29.90	1	32.10	29.80	0	5,098	0.00%
2018/10/25	2	33.03	0	0.00	32.40	2	5,023	0.04%
2018/10/24	6	37.12	3	38.13	36.00	3	5,014	0.06%
2018/10/23	0	0.00	2	39.50	39.00	-2	4,968	-0.04%
2018/10/22	0	0.00	1	40.95	41.10	-1	4,950	-0.02%
2018/10/19	0	0.00	3	40.17	40.80	-3	4,962	-0.06%
2018/10/18	1	41.80	0	0.00	42.30	1	4,942	0.02%
2018/10/16	0	0.00	2	41.50	41.40	-2	4,941	-0.04%
2018/10/11	2	39.10	0	0.00	38.70	2	4,972	0.04%
2018/10/09	6	43.97	7	44.01	43.00	-1	4,970	-0.02%
2018/10/08	3	45.53	2	45.60	45.70	1	4,961	0.02%
2018/10/05	16	46.98	9	44.92	45.00	7	5,005	0.14%
2018/10/04	4	48.86	3	49.02	48.65	1	4,925	0.02%
2018/10/03	2	50.70	5	51.00	50.50	-3	4,879	-0.06%
2018/10/02	5	53.36	0	0.00	53.20	5	4,850	0.10%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/28	9	54.89	3	54.50	54.50	6	4,841	0.12%
2018/09/27	2	55.30	0	0.00	55.20	2	4,844	0.04%
2018/09/26	5	57.28	0	0.00	56.90	5	4,878	0.10%
2018/09/25	5	57.64	5	57.62	57.90	0	4,866	0.00%
2018/09/21	7	57.90	6	58.10	58.50	1	4,855	0.02%
2018/09/20	12	63.58	12	62.21	60.20	0	4,731	0.00%
2018/09/19	5	67.50	2	66.80	66.80	3	4,615	0.06%
2018/09/18	4	67.05	4	67.45	67.50	0	4,608	0.00%
2018/09/17	3	66.30	3	67.40	67.90	0	4,587	0.00%
2018/09/14	4	66.10	2	65.80	65.60	2	4,546	0.04%
2018/09/12	13	68.16	6	65.65	64.70	7	4,494	0.16%
2018/09/11	6	68.65	1	67.70	68.40	5	4,384	0.11%
2018/09/10	11	67.98	22	69.25	70.50	-11	4,312	-0.26%
2018/09/07	1	68.60	2	69.05	69.90	-1	4,199	-0.02%
2018/09/06	5	67.88	16	67.97	67.80	-11	3,989	-0.28%
2018/09/05	25	69.05	13	68.85	68.50	12	3,943	0.30%
2018/09/04	4	69.43	2	68.20	67.50	2	3,797	0.05%
2018/09/03	16	74.17	17	71.74	69.50	-1	3,528	-0.03%
2018/08/31	7	65.91	4	68.35	71.60	3	3,104	0.10%
2018/08/30	1	65.50	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	5	63.60	64.40	-5	2,955	-0.17%
2018/08/28	5	62.48	0	0.00	62.00	5	2,993	0.17%
2018/08/27	1	64.10	1	64.10	63.80	0	2,992	0.00%
2018/08/24	1	64.10	1	63.50	64.00	0	3,033	0.00%
2018/08/22	0	0.00	3	63.90	63.00	-3	2,979	-0.10%
2018/08/20	0	0.00	4	63.00	63.00	-4	2,982	-0.13%
2018/08/17	4	62.30	4	62.30	62.00	0	3,034	0.00%
2018/08/16	4	61.10	4	62.10	62.50	0	3,013	0.00%
2018/08/14	1	58.60	1	59.10	61.00	0	2,934	0.00%
2018/08/13	1	57.20	4	58.00	60.10	-3	2,889	-0.10%
2018/08/09	4	59.10	4	59.25	59.10	0	2,820	0.00%
2018/08/08	0.3	61.40	1	61.50	61.50	-0.7	2,780	-0.03%
2018/07/31	6	60.23	1	60.10	60.00	5	2,849	0.18%
2018/07/30	7	61.59	3	61.80	61.80	4	2,872	0.14%
2018/07/26	0	0.00	12	64.30	64.20	-12	2,901	-0.41%
2018/07/23	0	0.00	1	66.60	66.70	-1	3,327	-0.03%
2018/07/20	12	67.40	0	0.00	67.30	12	3,361	0.36%
2018/07/18	0	0.00	1	66.40	66.40	-1	3,464	-0.03%
2018/07/17	11	67.09	12	67.07	66.50	-1	3,454	-0.03%
2018/07/13	3	66.53	4	65.70	67.10	-1	3,460	-0.03%
2018/07/12	1	63.00	2	63.95	64.10	-1	3,410	-0.03%
2018/07/11	0	0.00	6	63.63	63.40	-6	3,414	-0.18%
2018/07/10	2	62.60	3	63.30	63.40	-1	3,429	-0.03%
2018/07/09	3	60.90	0	0.00	61.00	3	3,434	0.09%
2018/07/06	3	63.47	2	63.10	61.60	1	3,455	0.03%
2018/07/05	5	63.30	12	63.37	62.70	-7	3,588	-0.20%
2018/07/04	4	63.18	6	62.83	62.90	-2	3,656	-0.05%
2018/07/02	0	0.00	3	61.07	61.10	-3	3,618	-0.08%
2018/06/29	5	59.86	0	0.00	59.80	5	3,624	0.14%
2018/06/28	0	0.00	54	60.61	61.30	-54	3,597	-1.50%
2018/06/26	0	0.00	2	60.75	62.20	-2	3,638	-0.05%
2018/06/22	1	61.80	1	61.30	61.10	0	3,733	0.00%
2018/06/21	1	61.90	1	61.40	62.40	0	3,779	0.00%
2018/06/20	2	60.50	2	60.60	60.40	0	3,866	0.00%
2018/06/19	0	0.00	1	61.10	61.10	-1	3,938	-0.03%
2018/06/15	2	62.95	2	62.30	62.70	0	4,054	0.00%
2018/06/14	3	62.17	1	61.80	61.80	2	4,076	0.05%
2018/06/13	1	62.20	16	62.50	62.00	-15	4,232	-0.35%
2018/06/12	3	61.93	2	62.20	61.60	1	4,273	0.02%
2018/06/11	17	63.17	1	63.90	62.50	16	4,307	0.37%
2018/06/08	1	65.10	0	0.00	63.50	1	4,410	0.02%
2018/06/07	4	64.63	25	65.17	64.20	-21	4,605	-0.46%
2018/06/06	13	64.00	0	0.00	64.00	13	4,744	0.27%
2018/06/05	19	64.77	48	66.52	64.60	-29	4,821	-0.60%
2018/06/01	1	62.30	3	64.30	64.30	-2	5,148	-0.04%
2018/05/31	3	62.70	0	0.00	63.40	3	5,726	0.05%
2018/05/28	24	65.32	0	0.00	64.00	24	6,402	0.37%
2018/05/25	20	66.10	2	63.70	66.10	18	6,506	0.28%
2018/05/24	1	61.80	16	62.53	63.00	-15	6,547	-0.23%
2018/05/23	9	61.71	0	0.00	61.20	9	6,644	0.14%
2018/05/22	7	62.31	19	63.29	62.80	-12	6,739	-0.18%
2018/05/21	20	62.81	4	63.93	63.00	16	6,948	0.23%
2018/05/18	5	63.72	3	63.83	62.50	2	7,111	0.03%
2018/05/17	1	65.10	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.20	63	65.31	66.00	-62	7,551	-0.82%
2018/05/14	0	0.00	1	67.10	66.50	-1	7,920	-0.01%
2018/05/11	7	66.17	0	0.00	65.50	7	8,085	0.09%
2018/05/10	0	0.00	5	67.36	67.50	-5	8,198	-0.06%
2018/05/09	5	66.06	1	66.30	66.30	4	8,402	0.05%
2018/05/08	5	66.30	5	67.24	67.40	0	8,699	0.00%
2018/05/07	2	68.65	12	68.75	68.10	-10	8,877	-0.11%
2018/05/04	17	67.38	7	66.93	66.50	10	9,589	0.10%
2018/05/03	1	66.00	4	66.05	68.40	-3	10,151	-0.03%
2018/05/02	64	67.40	16	67.01	66.60	48	10,875	0.44%
2018/04/30	5	65.62	33	67.29	67.00	-28	11,082	-0.25%
2018/04/27	15.2	59.38	15	59.71	62.00	0.2	10,952	0.00%
2018/04/26	8	60.70	12	60.08	59.70	-4	10,891	-0.04%
2018/04/25	41	61.24	5	60.16	60.00	36	10,922	0.33%
2018/04/24	32	65.32	18	65.51	65.10	14	10,906	0.13%
2018/04/20	2	67.75	26	67.29	67.10	-24	11,109	-0.22%
2018/04/19	1	67.10	18	67.18	68.80	-17	11,216	-0.15%
2018/04/18	4	65.03	1	65.80	65.20	3	11,206	0.03%
2018/04/17	0	0.00	2	66.80	66.40	-2	11,212	-0.02%
2018/04/16	4	66.25	20	66.88	66.80	-16	11,251	-0.14%
2018/04/13	15	65.03	4	65.60	65.00	11	11,315	0.10%
2018/04/12	4	65.50	12	66.30	66.00	-8	11,398	-0.07%
2018/04/11	47	66.53	17	66.69	65.70	30	11,398	0.26%
2018/04/10	6	70.60	0	0.00	70.00	6	11,276	0.05%
2018/04/09	5	70.40	1	70.50	70.20	4	11,241	0.04%
2018/04/03	11	69.67	2	69.40	70.10	9	11,266	0.08%
2018/03/30	5	69.70	16	70.18	69.70	-11	11,285	-0.10%
2018/03/29	7	69.17	4	69.68	69.40	3	11,386	0.03%
2018/03/28	9	69.19	3	69.97	69.30	6	11,411	0.05%
2018/03/27	2	71.35	9	71.00	70.90	-7	11,389	-0.06%
2018/03/26	3	70.37	2	70.40	69.50	1	11,401	0.01%
2018/03/23	18	69.91	2	70.75	71.00	16	11,432	0.14%
2018/03/22	4	72.48	60	72.88	72.00	-56	11,569	-0.48%
2018/03/21	52	74.60	5	75.00	73.50	47	11,517	0.41%
2018/03/20	2	74.55	7	74.09	74.00	-5	11,444	-0.04%
2018/03/19	39.5	73.57	5	72.24	73.80	34.5	11,444	0.30%
2018/03/16	3	71.70	1	71.60	71.70	2	11,405	0.02%
2018/03/15	3	72.83	5	72.94	73.00	-2	11,464	-0.02%
2018/03/14	12	71.96	5	72.34	72.60	7	11,486	0.06%
2018/03/13	9	72.17	27	71.72	73.20	-18	11,526	-0.16%
2018/03/12	21	70.17	9	70.71	69.10	12	11,502	0.10%
2018/03/09	19	71.97	4	72.88	71.00	15	11,640	0.13%
2018/03/08	8	75.39	23	75.32	74.60	-15	11,780	-0.13%
2018/03/07	14	75.54	5	74.94	73.80	9	11,676	0.08%
2018/03/06	33	78.20	33	77.94	77.50	0	11,716	0.00%
2018/03/05	5	73.70	61.1	74.23	75.40	-56.1	11,460	-0.49%
2018/03/02	17	68.35	9	68.62	68.60	8	11,349	0.07%
2018/03/01	13	66.67	2	66.70	66.70	11	11,392	0.10%
2018/02/27	8	68.10	10	67.49	67.90	-2	11,572	-0.02%
2018/02/26	2	66.50	2	67.55	66.20	0	11,445	0.00%
2018/02/23	1	68.60	2	69.95	68.60	-1	11,346	-0.01%
2018/02/22	6	69.03	4	69.13	68.80	2	11,322	0.02%
2018/02/21	24	70.72	6	70.83	71.10	18	11,333	0.16%
2018/02/12	8	69.26	6	66.75	66.20	2	11,211	0.02%
2018/02/09	5	67.10	10	65.90	68.20	-5	11,239	-0.04%
2018/02/08	30	71.18	4	68.55	69.10	26	11,150	0.23%
2018/02/07	4	73.38	4	74.90	74.90	0	10,986	0.00%
2018/02/06	4	66.93	4	67.88	68.10	0	10,953	0.00%
2018/02/05	19	73.79	83.2	74.54	74.00	-64.2	10,852	-0.59%
2018/02/02	19	79.51	17	78.43	78.10	2	10,763	0.02%
2018/02/01	22.1	79.58	11	79.44	77.90	11.1	10,709	0.10%
2018/01/31	16.1	79.58	31	79.89	81.80	-14.9	10,660	-0.14%
2018/01/30	14	81.00	47	80.29	79.80	-33	10,623	-0.31%
2018/01/29	56	80.45	44	80.97	82.80	12	10,536	0.11%
2018/01/26	13	72.02	32.7	74.27	75.90	-19.7	9,824	-0.20%
2018/01/25	120	70.65	12	70.90	69.00	108	9,269	1.17%	大買/鉅額交易
2018/01/24	4	65.18	65.4	65.56	68.30	-61.4	8,504	-0.72%
2018/01/23	7	62.00	3	62.10	62.10	4	8,168	0.05%
2018/01/22	58	62.60	2	63.45	63.50	56	8,143	0.69%
2018/01/19	11	61.98	4	62.10	61.70	7	8,102	0.09%
2018/01/18	5	63.74	6	63.05	63.50	-1	8,028	-0.01%
2018/01/17	2	62.30	6	62.80	62.70	-4	7,988	-0.05%
2018/01/16	6	62.53	34	62.01	63.50	-28	7,915	-0.35%
2018/01/15	7.2	60.81	26	59.19	60.80	-18.8	7,863	-0.24%
2018/01/11	6	54.88	0	0.00	54.70	6	7,853	0.08%
2018/01/10	5	56.60	1	56.40	56.00	4	7,798	0.05%
2018/01/09	5	58.74	0	0.00	58.30	5	7,737	0.06%
2018/01/08	1	60.30	7	60.01	60.00	-6	7,653	-0.08%
2018/01/05	1	59.70	2	58.50	58.50	-1	7,547	-0.01%
2018/01/04	1	59.70	1	59.70	59.70	0	7,531	0.00%
2018/01/02	13	56.25	4	56.55	57.30	9	7,443	0.12%