智原 (3035)-第一金-華江券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
294.5
漲跌
▼0.5
漲幅
-0.17%
成交量
12,370張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間: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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	30.6	296.37	9	293.78	294.50	21.6	10,820	0.20%
2024/04/23	7	291.79	12.2	291.91	295.00	-5.2	11,021	-0.05%
2024/04/22	1.6	302.14	2.2	297.19	290.00	-0.6	11,541	0.00%
2024/04/19	9.7	315.86	6.2	318.99	306.00	3.5	11,660	0.03%
2024/04/18	9	321.11	28	320.91	322.00	-19	12,058	-0.16%
2024/04/17	28.4	315.14	2	318.75	314.00	26.4	12,758	0.21%
2024/04/16	12.2	314.32	8	313.68	313.00	4.2	12,920	0.03%
2024/04/15	3.1	313.39	5.2	313.52	312.50	-2.1	13,093	-0.02%
2024/04/12	2.1	319.42	1	321.00	323.00	1.1	13,337	0.01%
2024/04/11	2.7	321.43	0.2	320.40	318.50	2.5	13,637	0.02%
2024/04/10	3.6	329.71	2	329.50	329.00	1.6	13,758	0.01%
2024/04/09	3.1	331.73	28.1	334.53	329.00	-25	14,098	-0.18%
2024/04/08	20.7	338.57	12	341.58	338.00	8.7	14,140	0.06%
2024/04/03	1	341.00	22.1	340.23	345.00	-21.1	14,171	-0.15%
2024/04/02	3	349.00	6	347.67	347.50	-3	14,312	-0.02%
2024/04/01	2.2	349.73	11	351.23	349.00	-8.8	14,392	-0.06%
2024/03/29	5	344.60	11	343.82	344.00	-6	14,472	-0.04%
2024/03/28	0.2	337.50	1	337.01	334.50	-0.8	14,504	-0.01%
2024/03/27	2.1	340.48	2	340.50	338.00	0.1	14,643	0.00%
2024/03/26	5.6	341.84	3	347.50	339.50	2.6	14,942	0.02%
2024/03/25	25.1	355.31	9	351.35	349.00	16	15,108	0.11%
2024/03/22	9.2	350.45	4	351.25	351.50	5.2	15,234	0.03%
2024/03/21	7.1	351.14	3	348.17	345.50	4.1	15,435	0.03%
2024/03/20	5	353.09	4	352.75	347.50	1	15,647	0.01%
2024/03/19	52.2	355.84	99	349.88	350.00	-46.8	15,930	-0.29%
2024/03/18	3.1	353.85	2	356.75	359.00	1.1	16,292	0.01%
2024/03/15	12	358.16	10	358.85	354.50	2	16,844	0.01%
2024/03/14	24.3	350.55	10	357.50	362.00	14.3	16,946	0.08%
2024/03/13	67.5	350.99	3	348.67	345.00	64.5	17,056	0.38%
2024/03/12	4.2	365.60	1	363.50	361.50	3.2	17,194	0.02%
2024/03/11	1	366.01	1.2	372.36	363.00	-0.2	17,407	0.00%
2024/03/08	17.5	370.86	10.1	366.52	362.50	7.4	17,626	0.04%
2024/03/07	11.7	385.93	15	379.19	375.00	-3.3	17,877	-0.02%
2024/03/06	8.9	387.26	15.1	386.44	392.00	-6.1	18,100	-0.03%
2024/03/05	22.1	406.58	12	406.88	401.00	10.1	18,356	0.05%
2024/03/04	2.5	405.79	9.7	407.42	403.00	-7.2	18,934	-0.04%
2024/03/01	13.6	399.68	11.3	398.42	398.50	2.4	19,232	0.01%
2024/02/29	7.1	387.23	7	389.43	387.00	0.1	19,198	0.00%
2024/02/27	6.5	383.46	4	381.13	382.00	2.5	19,253	0.01%
2024/02/26	12.1	380.47	4.5	380.83	380.00	7.6	19,419	0.04%
2024/02/23	16.5	387.88	28	388.57	386.00	-11.5	19,620	-0.06%
2024/02/22	22.1	387.09	9.1	387.27	382.00	13	19,604	0.07%
2024/02/21	45.2	384.78	11	384.18	380.00	34.2	19,883	0.17%
2024/02/20	29.6	411.87	30.1	411.87	400.00	-0.5	19,888	0.00%
2024/02/19	96.3	428.47	88	419.66	415.00	8.3	19,708	0.04%
2024/02/16	12.4	449.33	4.1	446.30	441.50	8.3	19,710	0.04%
2024/02/15	9	451.78	15.3	450.54	455.00	-6.3	19,626	-0.03%
2024/02/05	3	424.14	2	423.25	418.00	1	19,452	0.01%
2024/02/02	24.1	425.23	25.1	423.61	421.00	-0.9	19,498	0.00%
2024/02/01	89	419.39	82.2	415.60	411.00	6.8	19,353	0.04%
2024/01/31	69.1	424.00	68.2	419.03	416.50	0.9	19,344	0.00%
2024/01/30	60	425.28	55	428.41	430.00	5	19,350	0.03%
2024/01/29	48	419.45	59	421.29	420.50	-11	19,371	-0.06%
2024/01/26	90.2	431.72	77	425.64	422.00	13.2	19,472	0.07%
2024/01/25	13.1	435.55	16.7	436.12	439.50	-3.6	19,553	-0.02%
2024/01/24	72.2	426.51	69.1	428.80	429.00	3.1	19,605	0.02%
2024/01/23	31	441.16	35	443.37	437.00	-4	19,739	-0.02%
2024/01/22	10.4	441.90	15	442.90	448.00	-4.6	19,787	-0.02%
2024/01/19	18	433.77	16	435.16	430.00	2	19,771	0.01%
2024/01/18	31.3	427.44	42	421.39	423.50	-10.7	19,624	-0.05%
2024/01/17	21	432.02	14	433.20	428.00	7	19,804	0.04%
2024/01/16	40	428.25	43.5	428.99	429.50	-3.5	19,718	-0.02%
2024/01/15	14.4	420.33	10	411.26	411.50	4.4	19,409	0.02%
2024/01/12	18.3	424.42	18	421.25	421.50	0.3	19,403	0.00%
2024/01/11	55.1	403.40	58.9	413.68	422.50	-3.8	19,203	-0.02%
2024/01/10	13	378.31	25.3	384.29	387.00	-12.3	18,815	-0.07%
2024/01/09	15	378.60	7.3	378.94	375.50	7.7	19,198	0.04%
2024/01/08	6.3	381.68	13	383.85	377.00	-6.7	19,208	-0.03%
2024/01/05	29	380.41	35.2	382.28	384.00	-6.2	19,186	-0.03%
2024/01/04	8.2	369.27	7	372.07	372.00	1.2	19,117	0.01%
2024/01/03	25	368.86	20.2	369.07	373.00	4.8	19,381	0.02%
2024/01/02	2.2	358.95	5	357.11	360.00	-2.8	19,188	-0.01%
2023/12/29	8.5	355.40	5	354.80	357.00	3.5	19,396	0.02%
2023/12/28	11.8	357.71	7	356.00	354.50	4.8	19,425	0.02%
2023/12/27	3	362.33	3	362.50	362.50	0	19,385	0.00%
2023/12/26	14	364.39	15	360.63	361.00	-1	19,483	-0.01%
2023/12/25	4	356.76	27	359.06	357.00	-23	19,539	-0.12%
2023/12/22	12	359.71	15.1	358.03	358.00	-3.1	19,741	-0.02%
2023/12/21	17.5	354.47	7.5	350.43	350.50	10	19,791	0.05%
2023/12/20	11.6	368.81	7	370.29	365.50	4.6	19,736	0.02%
2023/12/19	4	370.13	5	370.70	373.50	-1	19,880	0.00%
2023/12/18	6.1	370.90	8	370.00	367.00	-1.9	20,079	-0.01%
2023/12/15	11.5	367.91	9	367.00	361.00	2.5	20,106	0.01%
2023/12/14	29	374.07	29	370.67	369.00	0	20,167	0.00%
2023/12/13	43.3	372.15	14	372.93	368.00	29.3	20,049	0.15%
2023/12/12	37	378.30	64.3	380.38	382.50	-27.3	20,136	-0.14%
2023/12/11	27	364.26	8	363.31	361.50	19	19,961	0.10%
2023/12/08	10.1	365.59	16	367.88	370.00	-5.9	20,159	-0.03%
2023/12/07	16.1	358.99	10	359.65	357.50	6.1	20,283	0.03%
2023/12/06	19.1	366.08	14.2	367.99	361.50	4.9	20,444	0.02%
2023/12/05	15.4	367.33	18.2	366.85	363.50	-2.8	20,557	-0.01%
2023/12/04	21	383.29	11.1	383.21	380.00	9.9	20,635	0.05%
2023/12/01	20	386.88	22	390.41	391.00	-2	20,733	-0.01%
2023/11/30	24.2	380.18	28.4	382.96	385.50	-4.2	20,695	-0.02%
2023/11/29	70.2	372.40	91.3	372.11	380.00	-21.1	20,458	-0.10%
2023/11/28	20.3	346.84	40.9	356.40	361.00	-20.6	20,092	-0.10%
2023/11/27	11.6	338.21	6	330.67	331.00	5.6	19,840	0.03%
2023/11/24	3.1	339.26	6	340.75	344.00	-2.9	20,119	-0.01%
2023/11/23	24.8	335.73	10	333.90	336.00	14.8	20,142	0.07%
2023/11/22	10	348.55	18.1	350.11	346.00	-8.1	20,082	-0.04%
2023/11/21	19	345.26	10	346.10	342.50	9	20,170	0.04%
2023/11/20	23	351.48	14	350.29	345.00	9	20,428	0.04%
2023/11/17	41.1	341.88	81.2	341.32	351.00	-40.1	20,281	-0.20%
2023/11/16	4	319.87	4	318.88	319.50	0	20,030	0.00%
2023/11/15	10	328.55	15	325.43	320.50	-5	20,265	-0.02%
2023/11/14	9	333.56	14	335.36	331.00	-5	20,648	-0.02%
2023/11/13	3	333.67	8	335.37	334.00	-5	21,080	-0.02%
2023/11/10	8.1	328.52	8	328.06	323.50	0.1	21,400	0.00%
2023/11/09	3.1	331.42	5	330.30	333.50	-1.9	21,561	-0.01%
2023/11/08	8	328.75	23.3	332.41	335.50	-15.3	21,750	-0.07%
2023/11/07	7	326.78	8	327.69	328.50	-1	21,883	0.00%
2023/11/06	10	329.90	9	329.56	332.00	1	21,808	0.00%
2023/11/03	21	325.93	10.1	325.51	322.00	10.9	21,652	0.05%
2023/11/02	23	315.77	25	318.42	324.00	-2	21,438	-0.01%
2023/11/01	35.1	303.65	31	302.50	302.50	4.1	21,213	0.02%
2023/10/31	28.6	321.84	26.1	312.49	302.00	2.6	21,011	0.01%
2023/10/30	7.1	317.50	4.4	321.84	326.00	2.7	20,706	0.01%
2023/10/27	18.4	313.98	5	313.30	308.50	13.4	20,545	0.07%
2023/10/26	4.2	317.89	8	320.06	318.00	-3.8	20,428	-0.02%
2023/10/25	41.1	328.41	72	329.71	325.00	-30.9	20,272	-0.15%
2023/10/24	32	339.53	24	338.25	339.50	8	20,005	0.04%
2023/10/23	8.2	333.15	8	335.94	338.50	0.2	19,784	0.00%
2023/10/20	13	334.35	16.2	334.83	334.50	-3.2	19,531	-0.02%
2023/10/19	11	343.36	9	341.44	343.00	2	19,944	0.01%
2023/10/18	12	350.54	27.5	350.00	351.00	-15.5	20,269	-0.08%
2023/10/17	50	359.89	64.2	357.09	352.50	-14.2	20,249	-0.07%
2023/10/16	10	342.65	24.1	345.68	350.00	-14.1	20,262	-0.07%
2023/10/13	18.2	337.66	4	339.00	343.00	14.2	20,547	0.07%
2023/10/12	13.1	340.11	17.3	340.97	345.00	-4.1	20,918	-0.02%
2023/10/11	28.3	336.15	27.2	336.74	331.00	1.1	21,100	0.01%
2023/10/06	12	318.75	13	318.93	323.00	-1	21,221	0.00%
2023/10/05	14.2	316.75	13	318.66	321.00	1.1	21,269	0.01%
2023/10/04	4	300.89	3	301.83	303.00	1	21,347	0.00%
2023/10/03	16.2	307.79	12	306.00	304.00	4.2	21,588	0.02%
2023/10/02	8	312.94	13.1	314.49	312.50	-5.1	21,981	-0.02%
2023/09/28	14	308.47	12	309.88	306.00	2	22,153	0.01%
2023/09/27	14.1	301.21	9	300.17	306.00	5.1	22,691	0.02%
2023/09/26	19.2	307.92	12	308.04	303.00	7.2	22,997	0.03%
2023/09/25	16.1	311.35	41	311.73	309.50	-25	23,198	-0.11%
2023/09/22	14.1	301.83	8	301.69	304.50	6.1	23,162	0.03%
2023/09/21	22.5	303.57	62	298.67	298.00	-39.5	23,315	-0.17%
2023/09/20	12.3	318.62	39	319.12	315.50	-26.7	23,080	-0.12%
2023/09/19	22.3	330.62	23	330.00	322.50	-0.7	23,122	0.00%
2023/09/18	11	342.41	11	344.23	344.50	0	23,117	0.00%
2023/09/15	56	351.28	28	343.93	338.00	28	23,086	0.12%
2023/09/14	109.3	354.24	14.2	356.59	356.50	95.1	22,723	0.42%	大買/
2023/09/13	55	336.43	63	331.36	348.00	-8	22,482	-0.04%
2023/09/12	20.2	343.15	68	327.86	325.50	-47.8	22,316	-0.21%
2023/09/11	20	354.93	23	349.76	346.50	-3	22,193	-0.01%
2023/09/08	33.2	360.11	24.5	360.81	360.00	8.7	21,987	0.04%
2023/09/07	16.6	366.08	15	367.23	369.50	1.6	21,976	0.01%
2023/09/06	51.4	366.99	32	365.64	367.00	19.4	21,685	0.09%
2023/09/05	26	351.90	41	353.50	357.00	-15	21,301	-0.07%
2023/09/04	6	341.25	7	342.07	345.00	-1	21,044	0.00%
2023/09/01	26	344.98	32.3	347.14	335.00	-6.2	20,849	-0.03%
2023/08/31	24	344.33	13	344.46	345.00	11	20,501	0.05%
2023/08/30	53.3	349.48	97.5	349.05	342.00	-44.1	20,321	-0.22%
2023/08/29	20	339.48	16	336.31	335.50	4	19,928	0.02%
2023/08/28	7.1	333.14	5	335.80	335.00	2.1	19,742	0.01%
2023/08/25	47	339.42	37	338.26	334.00	10	19,539	0.05%
2023/08/24	84.3	341.84	67	334.37	333.00	17.3	19,248	0.09%
2023/08/23	25.1	335.26	17	337.56	340.50	8.1	19,019	0.04%
2023/08/22	26.4	345.18	20.8	343.56	341.00	5.7	18,776	0.03%
2023/08/21	36.2	341.21	40	337.49	335.50	-3.8	18,741	-0.02%
2023/08/18	51.7	348.19	37.1	344.06	328.00	14.6	18,462	0.08%
2023/08/17	38.4	356.95	64.2	356.88	357.00	-25.8	17,899	-0.14%
2023/08/16	36.2	337.65	33	336.61	341.00	3.2	17,419	0.02%
2023/08/15	55	327.85	43.6	325.73	334.00	11.4	17,012	0.07%
2023/08/14	27	300.17	15	302.40	304.00	12	16,725	0.07%
2023/08/11	23	293.48	28	295.14	293.50	-5	16,465	-0.03%
2023/08/10	6	285.74	4	279.75	280.00	2	16,235	0.01%
2023/08/09	13	299.23	5	301.60	301.00	8	16,253	0.05%
2023/08/08	6	293.42	2	295.50	295.50	4	16,287	0.02%
2023/08/07	5.2	291.07	9	299.84	307.50	-3.8	16,315	-0.02%
2023/08/04	4	275.25	1	281.50	281.50	3	16,299	0.02%
2023/08/02	7.2	296.84	0.1	309.54	281.00	7.1	16,296	0.04%
2023/08/01	2.1	316.58	5	323.78	312.00	-2.9	16,305	-0.02%
2023/07/31	5	320.56	8.4	320.51	326.00	-3.4	16,364	-0.02%
2023/07/28	13.2	317.63	1	319.51	319.50	12.2	16,321	0.07%
2023/07/27	16.4	321.00	11.5	321.79	331.00	4.9	16,358	0.03%
2023/07/26	1.2	348.18	5.1	349.42	340.00	-3.9	16,321	-0.02%
2023/07/25	8	377.56	0.3	386.25	377.50	7.7	16,440	0.05%
2023/07/24	59.5	384.04	47.2	383.22	377.50	12.3	16,601	0.07%
2023/07/21	34.2	363.98	33.2	366.00	379.50	1	16,376	0.01%
2023/07/20	44.1	336.54	38	336.18	345.00	6.1	15,962	0.04%
2023/07/19	66.2	329.29	55.6	333.83	329.00	10.6	15,782	0.07%
2023/07/18	40	322.60	33.1	317.18	314.00	7	15,305	0.05%
2023/07/17	43	312.31	71.3	317.60	319.00	-28.3	14,809	-0.19%
2023/07/14	61.2	290.81	38.2	291.16	295.00	23	14,264	0.16%
2023/07/13	14.2	273.58	51.2	271.28	268.50	-36.9	13,808	-0.27%
2023/07/12	15.1	261.29	8	261.38	260.50	7.1	13,253	0.05%
2023/07/11	15.2	265.52	30.1	262.72	262.00	-14.9	13,097	-0.11%
2023/07/10	12	252.13	7.3	253.07	253.50	4.7	12,812	0.04%
2023/07/07	19.3	244.37	20	244.58	244.50	-0.7	12,591	-0.01%
2023/07/06	5	260.80	14.2	258.03	253.50	-9.2	12,163	-0.08%
2023/07/05	60.2	256.67	79.1	256.81	255.50	-18.9	11,910	-0.16%
2023/07/04	119	241.27	90	240.11	250.50	29	11,417	0.25%	大買/
2023/07/03	9.4	221.01	22.2	226.26	228.00	-12.8	11,054	-0.12%
2023/06/30	59.1	210.73	74	210.20	211.00	-14.9	10,835	-0.14%
2023/06/29	31	210.21	121.9	210.66	210.00	-90.9	10,851	-0.84%	大賣/
2023/06/28	16.1	201.52	27.3	201.36	201.00	-11.2	10,717	-0.10%
2023/06/27	19	203.74	8.1	201.95	198.00	10.9	11,051	0.10%
2023/06/26	9.1	204.31	22.3	202.41	202.00	-13.2	11,102	-0.12%
2023/06/21	6	195.15	13.2	195.79	199.00	-7.1	11,496	-0.06%
2023/06/20	37	198.69	37	197.43	196.00	0	11,548	0.00%
2023/06/19	14	197.60	11.3	196.39	196.50	2.7	11,706	0.02%
2023/06/16	3	192.49	16.7	193.80	193.00	-13.7	11,603	-0.12%
2023/06/15	17.1	191.38	9	191.00	190.00	8.1	11,553	0.07%
2023/06/14	12.5	188.23	41	187.11	186.00	-28.5	11,600	-0.25%
2023/06/13	15	184.76	58	186.22	187.50	-43	11,641	-0.37%
2023/06/12	1	174.51	6	175.42	174.50	-5	11,506	-0.04%
2023/06/09	23	173.02	6	172.83	173.50	17	11,537	0.15%
2023/06/08	28.2	168.05	0	168.50	168.50	28.2	11,624	0.24%
2023/06/07	1	170.50	1.2	171.17	172.00	-0.2	11,779	0.00%
2023/06/06	2	170.75	39	170.96	170.50	-37	12,282	-0.30%
2023/06/05	3	172.83	7.6	173.23	173.00	-4.6	12,355	-0.04%
2023/06/02	38.1	173.55	14.3	173.57	172.00	23.8	12,416	0.19%
2023/06/01	3	172.17	1.3	171.38	173.00	1.7	12,476	0.01%
2023/05/31	2	172.00	2	171.50	171.50	0	12,750	0.00%
2023/05/30	10.2	171.89	1	172.48	172.50	9.2	12,802	0.07%
2023/05/29	10	173.45	21.7	174.37	173.50	-11.7	12,820	-0.09%
2023/05/26	53	169.28	3	173.33	168.50	50	12,907	0.39%
2023/05/25	15.1	172.10	10	172.70	170.50	5.1	13,281	0.04%
2023/05/24	5	167.60	0	0.00	167.00	5	13,602	0.04%
2023/05/23	2	171.51	2	172.50	171.00	0	13,714	0.00%
2023/05/22	8.1	169.07	1	169.00	168.50	7.1	13,833	0.05%
2023/05/19	2	172.00	1.7	170.77	172.00	0.3	13,863	0.00%
2023/05/18	1	167.50	1	169.00	167.50	0	13,979	0.00%
2023/05/17	0.5	165.99	3	165.33	166.50	-2.5	14,073	-0.02%
2023/05/16	5	164.20	1	164.50	162.00	4	14,134	0.03%
2023/05/15	0	164.02	1	163.50	164.50	-1	14,162	-0.01%
2023/05/12	1	167.01	8	165.69	167.00	-7	14,331	-0.05%
2023/05/11	1.2	165.41	9	166.00	164.50	-7.8	14,585	-0.05%
2023/05/10	2	169.75	5	169.20	169.50	-3	15,086	-0.02%
2023/05/09	1	166.03	1	166.00	168.00	0	15,223	0.00%
2023/05/08	2	170.01	1	170.00	168.50	1	15,458	0.01%
2023/05/05	43	169.55	45	168.37	170.00	-2	16,178	-0.01%
2023/05/04	34	166.78	38	167.80	169.00	-4	16,439	-0.02%
2023/05/03	8.2	166.40	7	166.00	166.00	1.2	16,616	0.01%
2023/05/02	37	170.28	37	166.34	170.00	0	16,586	0.00%
2023/04/28	11	164.73	6	164.92	164.00	5	16,619	0.03%
2023/04/27	20.5	161.07	22	160.98	160.00	-1.5	16,470	-0.01%
2023/04/26	37.3	159.46	11	157.68	158.50	26.3	16,309	0.16%
2023/04/25	12	170.62	7	172.86	171.00	5	15,999	0.03%
2023/04/24	36.2	179.70	7	177.86	177.00	29.2	15,830	0.18%
2023/04/21	14	186.11	10	186.20	184.50	4	15,754	0.03%
2023/04/20	3	190.82	6.1	188.51	191.00	-3	15,770	-0.02%
2023/04/19	7.1	189.28	5.3	189.53	188.50	1.8	15,884	0.01%
2023/04/18	2.1	192.33	4	195.13	191.50	-2	15,912	-0.01%
2023/04/17	0	0.00	1	192.00	194.50	-1	15,967	-0.01%
2023/04/14	7.2	193.44	6	193.67	194.50	1.2	16,057	0.01%
2023/04/13	14.1	192.69	0.1	193.50	192.00	14	16,143	0.09%
2023/04/12	5.3	196.84	11	195.64	196.50	-5.7	16,172	-0.04%
2023/04/11	14.3	197.24	4	197.13	197.50	10.3	16,198	0.06%
2023/04/10	7	200.07	7.2	200.74	199.50	-0.2	16,385	0.00%
2023/04/07	9.2	201.28	10.1	200.91	200.00	-0.9	16,361	-0.01%
2023/04/06	4	196.88	14.1	197.12	201.00	-10.1	16,255	-0.06%
2023/03/31	7	194.07	14.6	194.26	196.50	-7.6	16,126	-0.05%
2023/03/30	24	191.44	11	192.41	193.00	13	16,015	0.08%
2023/03/29	20.4	192.96	6.2	190.50	189.00	14.2	15,899	0.09%
2023/03/28	20.3	199.66	18	201.08	195.50	2.3	15,737	0.01%
2023/03/27	27.4	212.61	20.3	210.96	209.00	7.1	15,297	0.05%
2023/03/24	34.3	212.82	77.9	210.96	215.50	-43.6	15,057	-0.29%
2023/03/23	50.1	199.61	16	200.63	198.50	34.1	14,498	0.24%
2023/03/22	10.5	199.90	22.2	199.83	200.50	-11.7	14,533	-0.08%
2023/03/21	4	193.63	4.5	193.28	192.00	-0.5	14,315	0.00%
2023/03/20	10.1	195.14	6	195.00	191.00	4.1	14,384	0.03%
2023/03/17	9.6	192.79	16.3	193.90	194.50	-6.7	14,410	-0.05%
2023/03/16	14	187.25	7	189.57	188.00	7	14,186	0.05%
2023/03/15	9	192.22	46	193.30	190.50	-37	14,175	-0.26%
2023/03/14	7	187.00	37.1	185.65	187.50	-30.1	14,093	-0.21%
2023/03/13	8	186.31	8	183.75	186.50	0	14,174	0.00%
2023/03/10	39.1	185.67	4	188.13	187.00	35.1	14,176	0.25%
2023/03/09	13.1	197.57	35.5	199.18	194.00	-22.3	14,405	-0.16%
2023/03/08	5.1	187.97	6	188.25	191.00	-0.9	13,983	-0.01%
2023/03/07	10.2	188.70	1	188.02	187.50	9.2	13,967	0.07%
2023/03/06	3	191.49	4	190.88	189.50	-1	13,998	-0.01%
2023/03/03	12	190.54	13	191.38	188.50	-1	14,115	-0.01%
2023/03/02	12.1	187.37	10	186.25	186.00	2.1	14,220	0.01%
2023/03/01	8	185.50	6	185.08	186.00	2	14,266	0.01%
2023/02/24	59	189.01	39	186.44	185.50	20	14,319	0.14%
2023/02/23	61.4	188.01	71.1	189.10	188.50	-9.7	14,153	-0.07%
2023/02/22	38.7	184.46	13.1	183.59	181.00	25.6	14,009	0.18%
2023/02/21	8.1	197.67	39	197.33	200.50	-31	13,748	-0.23%
2023/02/20	12.2	199.99	3	197.33	195.00	9.2	13,831	0.07%
2023/02/17	2.1	196.28	0	0.00	196.50	2.1	14,067	0.01%
2023/02/16	8	195.26	19	197.55	200.50	-11	14,445	-0.08%
2023/02/15	4.1	191.10	8	191.19	193.00	-4	14,704	-0.03%
2023/02/14	12.2	195.52	13.1	194.05	192.00	-0.9	14,749	-0.01%
2023/02/13	4.1	193.71	3	192.67	193.50	1.1	15,074	0.01%
2023/02/10	17	194.94	7	193.29	193.50	10	15,370	0.07%
2023/02/09	21	201.64	22	199.52	198.50	-1	15,653	-0.01%
2023/02/08	43.2	199.99	56	199.99	199.00	-12.8	15,573	-0.08%
2023/02/07	8	189.81	12.1	190.91	191.50	-4.1	15,221	-0.03%
2023/02/06	11.4	192.46	7	192.14	190.00	4.4	15,323	0.03%
2023/02/03	97.3	194.04	69.7	193.94	194.50	27.6	15,369	0.18%
2023/02/02	11	180.18	24.3	182.20	184.00	-13.3	14,907	-0.09%
2023/02/01	5.3	172.94	8.3	174.82	175.50	-3	15,396	-0.02%
2023/01/31	0	0.00	2	169.75	169.50	-2	15,627	-0.01%
2023/01/30	4	167.13	8.1	166.95	168.50	-4.1	16,331	-0.03%
2023/01/17	2.3	159.74	30	159.00	160.00	-27.7	17,101	-0.16%
2023/01/16	32.1	159.98	12	159.46	159.50	20.1	17,567	0.11%
2023/01/13	3.1	161.09	6	157.25	157.50	-2.9	17,880	-0.02%
2023/01/12	8	160.00	3	159.67	160.00	5	18,323	0.03%
2023/01/11	13	159.42	11	159.00	161.00	2	18,752	0.01%
2023/01/10	37	159.49	13	159.96	160.00	24	19,182	0.13%
2023/01/09	16	156.53	27	158.15	158.50	-11	19,639	-0.06%
2023/01/06	6	150.17	7	149.29	151.00	-1	19,950	-0.01%
2023/01/05	31	151.00	29	147.22	147.00	2	20,375	0.01%
2023/01/04	5	148.30	2	147.00	149.00	3	20,876	0.01%
2023/01/03	2	142.50	2	145.75	147.00	0	21,203	0.00%
2022/12/30	7	145.14	9	144.22	142.50	-2	21,448	-0.01%
2022/12/29	10	144.90	6	145.08	145.50	4	21,795	0.02%
2022/12/28	16	146.94	11	147.68	145.00	5	22,145	0.02%
2022/12/27	11	152.23	12	153.46	156.50	-1	22,266	0.00%
2022/12/26	18	153.94	10	152.80	152.00	8	22,770	0.04%
2022/12/23	5	158.40	43	155.07	159.00	-38	23,323	-0.16%
2022/12/22	70	160.29	75	157.78	158.00	-5	23,747	-0.02%
2022/12/21	66	159.39	63	158.56	157.50	3	24,226	0.01%
2022/12/20	114	162.07	118	158.75	156.00	-4	24,661	-0.02%	大買/大賣/
2022/12/19	58	162.41	57	164.64	165.00	1	25,021	0.00%
2022/12/16	127	165.90	117	165.70	165.00	10	25,528	0.04%	大買/大賣/
2022/12/15	17	171.47	24	171.69	171.50	-7	25,759	-0.03%
2022/12/14	60	167.02	59	171.53	173.00	1	25,800	0.00%
2022/12/13	72	165.49	71	164.88	164.00	1	25,794	0.00%
2022/12/12	75	163.63	55	163.88	164.00	20	25,943	0.08%
2022/12/09	44	169.17	33	171.33	168.50	11	26,462	0.04%
2022/12/08	54	169.29	62	167.20	167.00	-8	26,667	-0.03%
2022/12/07	71	171.44	94	170.86	170.00	-23	26,854	-0.09%
2022/12/06	12	175.79	4	177.13	175.50	8	26,928	0.03%
2022/12/05	33	181.30	33	179.00	178.00	0	27,113	0.00%
2022/12/02	7	177.71	7	176.93	176.50	0	27,347	0.00%
2022/12/01	63	177.96	79	177.96	175.50	-16	27,536	-0.06%
2022/11/30	16.1	168.47	20	168.45	168.50	-3.9	27,497	-0.01%
2022/11/29	23	166.13	30	166.67	165.50	-7	27,732	-0.03%
2022/11/28	39	167.04	38	168.00	168.50	1	28,144	0.00%
2022/11/25	156.1	169.00	126	170.94	167.50	30.1	28,344	0.11%	大買/大賣/
2022/11/24	121.3	171.30	83.5	171.67	172.00	37.8	28,350	0.13%	大買/
2022/11/23	31	166.69	37	164.99	163.50	-6	28,343	-0.02%
2022/11/22	79	162.99	83	164.48	166.50	-4	28,707	-0.01%
2022/11/21	58	165.03	36	167.06	164.00	22	29,182	0.08%
2022/11/18	65	168.82	61	167.89	166.00	4	29,702	0.01%
2022/11/17	26	166.98	29	168.66	170.50	-3	29,817	-0.01%
2022/11/16	22	166.16	19.1	166.18	167.00	3	30,017	0.01%
2022/11/15	29.5	165.42	59	166.63	167.00	-29.5	30,214	-0.10%
2022/11/14	36	161.86	34	162.71	163.50	2	30,634	0.01%
2022/11/11	54	160.81	63	160.10	156.50	-9	31,097	-0.03%
2022/11/10	18	150.11	13	149.92	150.50	5	30,971	0.02%
2022/11/09	10	151.70	12	151.00	150.50	-2	31,293	-0.01%
2022/11/08	85	150.18	68	149.43	147.00	17	31,812	0.05%
2022/11/07	84	148.99	130	148.95	149.00	-46	32,171	-0.14%	大賣/
2022/11/04	55	142.06	28	143.88	142.50	27	31,967	0.08%
2022/11/03	36	144.47	34.1	144.91	144.00	1.9	31,985	0.01%
2022/11/02	23	145.74	26	146.58	145.50	-3	32,066	-0.01%
2022/11/01	65.4	146.17	90	145.22	146.50	-24.6	32,164	-0.08%
2022/10/31	45	143.20	41	142.30	142.00	4	32,256	0.01%
2022/10/28	76	144.17	67.2	141.95	139.50	8.8	32,356	0.03%
2022/10/27	14	136.39	17.3	137.12	138.00	-3.3	31,865	-0.01%
2022/10/26	49.2	135.16	39	135.45	133.50	10.2	31,835	0.03%
2022/10/25	31.3	133.46	58	133.84	139.50	-26.7	31,506	-0.08%
2022/10/24	2	133.01	24.4	133.60	134.50	-22.4	31,060	-0.07%
2022/10/21	19	123.55	25	125.44	122.50	-6	31,495	-0.02%
2022/10/20	28	125.36	24	125.02	127.00	4	32,320	0.01%
2022/10/19	47	129.81	25.4	129.93	125.00	21.6	32,200	0.07%
2022/10/18	10	129.50	14	129.29	130.50	-4	32,249	-0.01%
2022/10/17	14.4	128.76	12	127.17	131.50	2.4	32,783	0.01%
2022/10/14	9	125.94	13	128.85	130.00	-4	33,031	-0.01%
2022/10/13	9	123.78	10	122.15	118.50	-1	33,153	0.00%
2022/10/12	18	123.00	15	121.57	122.00	3	33,056	0.01%
2022/10/11	26	126.85	7	128.21	127.00	19	33,018	0.06%
2022/10/07	6	137.50	6	137.08	136.50	0	32,849	0.00%
2022/10/06	19.1	137.71	22	137.84	140.00	-3	32,872	-0.01%
2022/10/05	52	139.57	53	137.00	133.50	-1	32,704	0.00%
2022/10/04	31	138.95	30	137.82	137.50	1	32,381	0.00%
2022/10/03	75	136.13	72	135.08	135.50	3	32,180	0.01%
2022/09/30	36	129.13	71	131.15	134.00	-35	32,572	-0.11%
2022/09/29	91	130.97	56	131.01	127.00	35	32,663	0.11%
2022/09/28	100	132.00	151	129.08	127.50	-51	32,739	-0.16%	大賣/
2022/09/27	107	135.12	55	134.69	134.50	52	32,704	0.16%	大買/
2022/09/26	39	140.17	88	136.47	136.00	-49	32,637	-0.15%
2022/09/23	20.1	150.79	11	149.64	145.50	9.1	32,650	0.03%
2022/09/22	50.3	150.75	48	152.21	156.00	2.3	32,479	0.01%
2022/09/21	13	152.08	15	152.90	152.50	-2	32,515	-0.01%
2022/09/20	52.3	152.60	37.2	152.82	152.00	15.1	32,776	0.05%
2022/09/19	57	154.00	36	153.50	152.50	21	32,932	0.06%
2022/09/16	39.2	156.98	36.4	156.26	153.50	2.8	33,125	0.01%
2022/09/15	16.2	165.84	10	164.75	161.00	6.2	33,151	0.02%
2022/09/14	12.5	170.07	23.2	169.33	169.50	-10.7	33,183	-0.03%
2022/09/13	18.5	176.42	17	176.35	176.00	1.5	33,222	0.00%
2022/09/12	28	177.70	16	176.59	173.00	12	33,278	0.04%
2022/09/08	27	174.33	23	175.63	175.50	4	33,482	0.01%
2022/09/07	12	175.17	17	175.53	176.00	-5	33,488	-0.01%
2022/09/06	44	178.55	33	176.00	175.50	11	33,699	0.03%
2022/09/05	29	183.93	14	181.04	179.50	15	33,603	0.04%
2022/09/02	22.3	185.36	27.5	187.26	188.00	-5.2	33,488	-0.02%
2022/09/01	22	184.02	18	183.86	181.00	4	33,293	0.01%
2022/08/31	12.1	187.85	10	188.60	187.00	2.1	33,223	0.01%
2022/08/30	37.7	190.05	26	189.40	188.50	11.7	33,343	0.04%
2022/08/29	40.2	184.72	38	186.30	190.00	2.2	33,178	0.01%
2022/08/26	67.2	199.36	69	196.36	191.00	-1.8	33,079	-0.01%
2022/08/25	73	195.36	56	195.13	195.00	17	32,887	0.05%
2022/08/24	18	189.92	14	188.71	186.00	4	32,679	0.01%
2022/08/23	18	186.58	21	186.90	190.50	-3	32,474	-0.01%
2022/08/22	20.3	190.52	53	190.22	186.00	-32.7	32,316	-0.10%
2022/08/19	72	192.96	107.1	194.41	189.50	-35.1	32,358	-0.11%	大賣/
2022/08/18	146.1	185.86	99.1	185.62	189.00	47	31,931	0.15%	大買/
2022/08/17	19.2	176.49	24	176.29	175.50	-4.8	31,262	-0.02%
2022/08/16	51	179.26	47	176.95	175.50	4	31,269	0.01%
2022/08/15	47.1	176.33	54	176.76	178.00	-7	31,286	-0.02%
2022/08/12	129	163.59	139.2	166.34	170.50	-10.2	30,694	-0.03%	大買/大賣/
2022/08/11	34	155.90	27.1	155.15	155.00	7	30,349	0.02%
2022/08/10	2	149.75	3	149.33	149.00	-1	30,681	0.00%
2022/08/09	8	154.00	4	153.63	154.50	4	30,843	0.01%
2022/08/08	22.2	155.80	13	155.12	154.50	9.2	31,057	0.03%
2022/08/05	54	158.15	64.1	155.37	159.50	-10.1	31,147	-0.03%
2022/08/04	20	147.48	32.1	147.05	149.00	-12.1	31,240	-0.04%
2022/08/03	11	150.64	18	150.39	148.50	-7	31,290	-0.02%
2022/08/02	72	150.83	65	149.32	151.50	7	31,482	0.02%
2022/08/01	31.1	155.24	20	153.53	153.00	11.1	31,442	0.04%
2022/07/29	59	158.83	67.5	156.72	156.00	-8.5	31,376	-0.03%
2022/07/28	60.1	161.92	39	159.65	155.50	21.1	31,475	0.07%
2022/07/27	112	167.29	105	165.52	163.00	7	30,798	0.02%	大買/大賣/
2022/07/26	22	178.68	22	178.89	177.50	0	29,889	0.00%
2022/07/25	43	180.49	43	180.85	181.50	0	29,826	0.00%
2022/07/22	133.5	185.69	110	180.85	180.50	23.5	29,766	0.08%	大買/大賣/
2022/07/21	149	172.62	139	171.92	179.00	10	29,265	0.03%	大買/大賣/
2022/07/20	48	162.44	76.2	162.11	163.00	-28.2	28,744	-0.10%
2022/07/19	61.2	155.23	53	157.82	154.00	8.2	28,522	0.03%
2022/07/18	42	160.71	27.3	158.86	158.00	14.7	28,377	0.05%
2022/07/15	22.3	152.98	14	153.82	152.50	8.3	28,062	0.03%
2022/07/14	19	150.82	25	149.86	150.00	-6	28,107	-0.02%
2022/07/13	47	153.75	42	148.63	146.50	5	27,985	0.02%
2022/07/12	8	156.56	31	154.27	150.00	-23	28,075	-0.08%
2022/07/11	15	164.33	13	167.58	162.00	2	28,455	0.01%
2022/07/08	96	170.60	102	168.51	165.00	-6	28,630	-0.02%	大賣/
2022/07/07	62	163.36	87	167.10	174.00	-25	28,007	-0.09%
2022/07/06	65	169.58	58.3	161.46	160.50	6.7	27,834	0.02%
2022/07/05	31	166.79	32	168.94	174.00	-1	27,750	0.00%
2022/07/04	149	173.06	152	170.27	172.50	-3	27,851	-0.01%	大買/大賣/
2022/07/01	163	178.67	133	178.14	172.00	30	27,944	0.11%	大買/大賣/
2022/06/30	48	187.11	48	188.00	191.00	0	27,826	0.00%
2022/06/29	45	194.17	64.1	192.79	194.50	-19.1	27,816	-0.07%
2022/06/28	63.2	189.65	41	188.87	190.00	22.2	27,790	0.08%
2022/06/27	45	198.96	63	196.92	198.00	-18	28,067	-0.06%
2022/06/24	122	188.47	120	188.48	187.50	2	28,540	0.01%	大買/大賣/
2022/06/23	33	188.91	34	188.46	190.00	-1	28,676	0.00%
2022/06/22	34.1	193.92	25	192.56	186.50	9.1	28,328	0.03%
2022/06/21	52	202.94	56	206.03	207.00	-4	28,133	-0.01%
2022/06/20	37	208.61	41	205.05	201.50	-4	28,206	-0.01%
2022/06/17	40	208.45	40	213.41	209.00	0	28,277	0.00%
2022/06/16	60	228.39	49	227.03	214.50	11	28,039	0.04%
2022/06/15	17	230.38	24	231.27	228.50	-7	28,074	-0.02%
2022/06/14	47	225.01	48	223.96	225.50	-1	28,220	0.00%
2022/06/13	90.1	219.36	93	221.73	226.00	-2.9	28,523	-0.01%
2022/06/10	31	218.65	38	223.51	225.50	-7	29,039	-0.02%
2022/06/09	51.1	223.06	49	222.80	224.00	2.1	29,291	0.01%
2022/06/08	56.1	229.84	45	224.78	222.50	11.1	29,488	0.04%
2022/06/07	43	227.07	36	228.49	228.50	7	30,017	0.02%
2022/06/06	36	226.24	37	226.71	231.50	-1	30,785	0.00%
2022/06/02	59.1	231.90	43	227.16	226.00	16.1	31,348	0.05%
2022/06/01	56	241.88	53.1	240.93	238.00	3	31,717	0.01%
2022/05/31	18.2	237.27	14	238.89	240.50	4.2	31,931	0.01%
2022/05/30	37	241.09	42	238.90	242.00	-5	32,963	-0.02%
2022/05/27	53	239.50	59.1	240.51	231.00	-6.1	33,710	-0.02%
2022/05/26	34.1	242.98	15	244.50	238.50	19.1	34,303	0.06%
2022/05/25	37	252.77	36	251.88	255.00	1	34,805	0.00%
2022/05/24	52	254.11	37	248.62	250.00	15	35,532	0.04%
2022/05/23	45	268.22	43	271.60	257.50	2	36,322	0.01%
2022/05/20	77	270.09	73	269.79	269.50	4	36,532	0.01%
2022/05/19	69	264.45	52.8	263.96	269.50	16.2	36,484	0.04%
2022/05/18	84	265.74	132	265.16	268.00	-48	36,532	-0.13%	大賣/
2022/05/17	36	252.64	36	252.67	255.00	0	36,520	0.00%
2022/05/16	92	263.38	103	265.65	252.50	-11	37,163	-0.03%	大賣/
2022/05/13	115.9	261.71	84	262.40	257.00	31.9	37,394	0.09%	大買/
2022/05/12	168	255.32	160.1	256.54	254.50	7.9	37,471	0.02%	大買/大賣/
2022/05/11	83	251.80	91	254.69	257.50	-8	37,788	-0.02%
2022/05/10	70	250.94	68	250.63	255.00	2	37,985	0.01%
2022/05/09	90.1	258.84	94	257.55	246.50	-3.9	38,497	-0.01%
2022/05/06	107	274.26	94	276.62	272.00	13	38,829	0.03%	大買/
2022/05/05	142	283.71	141.1	276.79	286.00	0.9	38,763	0.00%	大買/大賣/
2022/05/04	73	264.24	68	266.66	262.50	5	38,558	0.01%
2022/05/03	66	263.61	69	265.58	264.50	-3	38,787	-0.01%
2022/04/29	122	262.56	125	264.04	260.50	-3	38,955	-0.01%	大買/大賣/
2022/04/28	110	256.11	96	252.73	260.00	14	38,880	0.04%	大買/
2022/04/27	92.1	250.26	128	241.42	252.50	-35.9	38,898	-0.09%	大賣/
2022/04/26	14	246.93	12	248.25	242.50	2	38,817	0.01%
2022/04/25	66	251.82	54.1	252.06	248.50	11.9	39,070	0.03%
2022/04/22	58.2	264.27	29	267.22	267.50	29.2	39,245	0.07%
2022/04/21	28.5	275.70	29	275.12	275.00	-0.5	39,660	0.00%
2022/04/20	40.1	268.43	50	273.28	276.50	-9.9	39,824	-0.02%
2022/04/19	54.1	275.23	31	270.94	268.50	23.1	39,943	0.06%
2022/04/18	88	262.52	88	265.58	272.50	0	40,018	0.00%
2022/04/15	26	261.12	206	268.93	265.50	-180	40,260	-0.45%	大賣/鉅額交易
2022/04/14	46	284.26	151	282.50	281.50	-105	40,341	-0.26%	大賣/鉅額交易
2022/04/13	34	287.38	33	287.09	289.50	1	40,256	0.00%
2022/04/12	111	279.12	111	282.94	281.50	0	40,177	0.00%	大買/大賣/
2022/04/11	62.1	290.07	118	297.30	281.00	-55.9	39,911	-0.14%	大賣/
2022/04/08	113.1	299.26	116	300.76	301.50	-2.9	39,727	-0.01%	大買/大賣/
2022/04/07	106	308.59	91.1	315.71	296.00	14.9	39,457	0.04%	大買/
2022/04/06	84.1	312.88	82	315.85	317.00	2.1	39,182	0.01%
2022/04/01	63	303.87	63	305.86	312.00	0	39,128	0.00%
2022/03/31	44	307.91	38	312.51	305.50	6	39,374	0.02%
2022/03/30	68	321.85	83	323.09	312.50	-15	39,541	-0.04%
2022/03/29	41	316.16	39	318.32	322.50	2	39,675	0.01%
2022/03/28	55	301.14	46.3	298.55	311.00	8.8	40,065	0.02%
2022/03/25	33	295.80	39.2	294.56	296.00	-6.2	40,418	-0.02%
2022/03/24	22.7	287.99	35	288.04	287.50	-12.3	40,965	-0.03%
2022/03/23	38	290.87	40.1	293.09	284.00	-2.1	42,365	0.00%
2022/03/22	34	285.36	35	285.59	282.00	-1	42,972	0.00%
2022/03/21	20.1	277.77	21	279.55	274.50	-0.9	43,100	0.00%
2022/03/18	85	273.05	78	273.27	273.00	7	43,130	0.02%
2022/03/17	53.5	274.87	46	271.73	275.00	7.5	42,942	0.02%
2022/03/16	30	262.22	40	263.78	255.00	-10	42,428	-0.02%
2022/03/15	48	272.55	43	275.34	260.50	5	42,269	0.01%
2022/03/14	113	289.75	114	291.32	286.00	-1	42,126	0.00%	大買/大賣/
2022/03/11	34.1	281.70	37	282.12	287.00	-2.9	41,766	-0.01%
2022/03/10	77	281.98	73	285.60	281.00	4	41,630	0.01%
2022/03/09	76.1	285.67	94.2	286.77	275.00	-18.1	41,146	-0.04%
2022/03/08	43	285.50	35	280.41	273.50	8	40,380	0.02%
2022/03/07	55.2	282.03	47	284.64	287.50	8.2	39,594	0.02%
2022/03/04	42	299.95	47.2	296.29	288.00	-5.2	39,069	-0.01%
2022/03/03	183	317.16	168.1	317.07	312.00	14.9	38,732	0.04%	大買/大賣/
2022/03/02	82.3	301.04	61	300.93	307.00	21.3	37,914	0.06%
2022/03/01	40.1	284.24	61	283.52	299.50	-20.9	37,091	-0.06%
2022/02/25	66	268.11	53.1	267.53	272.50	12.9	36,252	0.04%
2022/02/24	91	246.78	97.1	246.82	248.00	-6.1	35,583	-0.02%
2022/02/23	29.1	244.68	72	246.73	245.00	-42.9	34,753	-0.12%
2022/02/22	40	238.29	40	238.10	233.50	0	33,923	0.00%
2022/02/21	21	235.43	22	236.43	239.00	-1	33,503	0.00%
2022/02/18	23	235.11	27	233.74	238.50	-4	33,774	-0.01%
2022/02/17	38	237.38	51	235.08	233.00	-13	33,898	-0.04%
2022/02/16	59.5	245.24	78	244.92	243.00	-18.5	33,682	-0.05%
2022/02/15	56	236.72	76	237.07	232.00	-20	33,336	-0.06%
2022/02/14	65	234.69	55	235.71	231.00	10	33,092	0.03%
2022/02/11	70.1	241.77	49	243.38	244.00	21.1	33,159	0.06%
2022/02/10	19	240.18	44.1	239.83	234.00	-25.1	32,875	-0.08%
2022/02/09	64.1	232.57	52.1	236.77	236.50	12	32,706	0.04%
2022/02/08	48	217.57	32.2	221.51	224.00	15.8	32,424	0.05%
2022/02/07	10	200.60	20	202.33	209.50	-10	32,386	-0.03%
2022/01/26	18	202.78	17	201.03	199.50	1	32,810	0.00%
2022/01/25	62	208.82	62	210.24	205.50	0	33,233	0.00%
2022/01/24	27	210.09	36	212.78	213.50	-9	33,695	-0.03%
2022/01/21	68	215.73	29	216.07	216.00	39	34,692	0.11%
2022/01/20	30	215.78	29	216.67	219.00	1	35,430	0.00%
2022/01/19	49	212.39	51	211.46	215.00	-2	36,018	-0.01%
2022/01/18	76	217.22	32	213.36	209.00	44	36,701	0.12%
2022/01/17	28	212.09	28	212.14	214.50	0	37,392	0.00%
2022/01/14	22.1	204.51	33	207.92	213.00	-10.9	37,851	-0.03%
2022/01/13	20.1	197.03	17	197.91	200.50	3.1	38,128	0.01%
2022/01/12	11	200.09	9	200.33	200.50	2	38,678	0.01%
2022/01/11	13	201.81	6	199.75	199.00	7	39,898	0.02%
2022/01/10	62.1	206.26	64	207.90	207.00	-1.9	40,656	0.00%
2022/01/07	34	207.54	26	207.79	199.00	8	41,496	0.02%
2022/01/06	26	210.87	47	211.07	211.00	-21	41,693	-0.05%
2022/01/05	36	220.10	20	221.08	218.50	16	42,783	0.04%
2022/01/04	23.1	224.87	22	224.02	221.00	1.1	44,346	0.00%
2022/01/03	21.1	231.40	19	232.39	226.00	2.1	44,732	0.00%
2021/12/30	9	236.78	6	237.39	239.00	3	44,982	0.01%
2021/12/29	22	238.89	14	239.68	238.00	8	44,942	0.02%
2021/12/28	11	239.32	19	240.21	245.50	-8	45,334	-0.02%
2021/12/27	98.5	247.68	70	243.51	238.50	28.5	45,452	0.06%
2021/12/24	16	247.44	32	247.06	249.00	-16	45,182	-0.04%
2021/12/23	87	247.51	93.1	246.26	243.00	-6.1	45,107	-0.01%
2021/12/22	109	244.83	142.5	243.91	243.00	-33.5	44,945	-0.07%	大買/大賣/
2021/12/21	109	230.98	92	232.31	238.50	17	44,416	0.04%	大買/
2021/12/20	88	229.03	66	226.39	217.00	22	43,896	0.05%
2021/12/17	104.5	223.42	102	222.49	225.50	2.5	43,928	0.01%	大買/大賣/
2021/12/16	29	208.11	70.2	208.74	217.50	-41.1	42,868	-0.10%
2021/12/15	36	195.19	20.3	193.71	198.00	15.8	42,239	0.04%
2021/12/14	19.1	183.48	1	180.00	180.00	18.1	42,330	0.04%
2021/12/13	26	195.81	8	191.13	194.00	18	43,128	0.04%
2021/12/10	6	188.75	4	189.25	187.50	2	43,465	0.00%
2021/12/09	16	193.87	41	195.13	188.50	-25	44,281	-0.06%
2021/12/08	55	188.45	56	189.54	194.50	-1	44,790	0.00%
2021/12/07	5	177.10	4	179.75	177.00	1	44,992	0.00%
2021/12/06	24	181.56	8	183.31	178.50	16	45,320	0.04%
2021/12/03	23	189.41	17.1	190.38	190.00	6	45,555	0.01%
2021/12/02	11	185.91	11.1	185.86	184.50	-0.1	45,714	0.00%
2021/12/01	14.1	182.67	17	183.50	187.00	-2.9	45,984	-0.01%
2021/11/30	36	187.28	52	187.33	186.00	-16	46,512	-0.03%
2021/11/29	30	176.90	31.1	178.10	183.00	-1.1	47,677	0.00%
2021/11/26	19	177.87	18	178.17	182.00	1	48,042	0.00%
2021/11/25	27	180.69	14	179.29	176.50	13	47,917	0.03%
2021/11/24	11	180.45	14	179.25	179.00	-3	47,883	-0.01%
2021/11/23	10.2	184.51	7	183.50	184.50	3.2	48,613	0.01%
2021/11/22	9	188.67	11	188.18	190.00	-2	48,686	0.00%
2021/11/19	23	192.43	26	193.79	190.50	-3	48,565	-0.01%
2021/11/18	26	198.21	49	196.63	196.00	-23	48,409	-0.05%
2021/11/17	15	201.17	60.5	201.19	206.00	-45.5	48,307	-0.09%
2021/11/16	40	200.46	28	200.43	193.50	12	47,897	0.03%
2021/11/15	8	196.13	20	196.20	198.50	-12	47,378	-0.03%
2021/11/12	46	197.88	28	198.61	189.00	18	47,110	0.04%
2021/11/11	38	190.18	34	191.79	191.00	4	46,520	0.01%
2021/11/10	10	187.70	18.1	187.21	194.00	-8.1	46,153	-0.02%
2021/11/09	16.1	184.41	19	185.18	181.00	-3	45,662	-0.01%
2021/11/08	19	185.08	38	184.72	181.00	-19	45,141	-0.04%
2021/11/05	36	188.79	47	186.66	197.00	-11	44,724	-0.02%
2021/11/04	47.1	193.95	49	194.83	190.50	-1.9	44,059	0.00%
2021/11/03	30	197.30	33	196.15	193.50	-3	43,471	-0.01%
2021/11/02	39.6	204.53	82	206.89	205.50	-42.4	43,072	-0.10%
2021/11/01	69.1	212.11	113	210.17	210.00	-43.9	42,405	-0.10%	大賣/
2021/10/29	76	205.64	86	203.58	201.00	-10	41,622	-0.02%
2021/10/28	59	192.70	43	190.95	196.50	16	40,311	0.04%
2021/10/27	160	172.53	97	172.29	179.00	63	39,421	0.16%	大買/
2021/10/26	66	172.43	92	169.81	163.00	-26	38,611	-0.07%
2021/10/25	49	171.42	34	171.91	176.00	15	37,727	0.04%
2021/10/22	29	160.53	61.1	163.50	166.50	-32.1	36,525	-0.09%
2021/10/21	100	154.61	83.2	153.95	151.50	16.8	35,522	0.05%
2021/10/20	82.2	149.81	98.1	150.70	153.50	-15.9	34,614	-0.05%
2021/10/19	84.1	147.76	148.6	147.85	147.50	-64.5	33,683	-0.19%	大賣/
2021/10/18	152	142.91	110.1	141.62	141.00	41.9	32,110	0.13%	大買/大賣/
2021/10/15	174	136.06	98.2	136.25	143.00	75.8	31,001	0.24%	大買/
2021/10/14	112	133.16	107	131.15	130.00	5	29,551	0.02%	大買/大賣/
2021/10/13	66	133.95	63.1	134.41	131.50	3	28,779	0.01%
2021/10/12	72.2	131.20	75.1	129.11	133.00	-2.9	27,418	-0.01%
2021/10/08	20	123.65	19	127.79	130.00	1	25,623	0.00%
2021/10/07	47	115.60	43.1	115.25	118.50	3.9	25,160	0.02%
2021/10/06	23.1	109.70	26	108.98	108.00	-3	25,003	-0.01%
2021/10/05	52	107.96	34	108.47	112.00	18	25,354	0.07%
2021/10/04	65	111.52	54	110.11	109.00	11	25,273	0.04%
2021/10/01	27.2	109.30	20.1	110.76	107.50	7.1	25,585	0.03%
2021/09/30	30	114.95	25	115.16	115.00	5	25,583	0.02%
2021/09/29	60	114.20	74.2	114.41	115.00	-14.2	25,693	-0.06%
2021/09/28	40.2	117.26	45	119.00	120.50	-4.9	25,254	-0.02%
2021/09/27	26.1	117.18	33	118.29	114.50	-6.9	24,602	-0.03%
2021/09/24	84	120.14	74	118.95	118.00	10	24,250	0.04%
2021/09/23	17	113.74	50	113.39	115.50	-33	23,388	-0.14%
2021/09/22	37	109.70	21	108.69	106.00	16	23,034	0.07%
2021/09/17	16	112.66	15	113.37	114.00	1	22,693	0.00%
2021/09/16	51	115.43	52.1	115.45	112.50	-1.1	22,132	0.00%
2021/09/15	43.1	111.70	45.1	111.38	111.50	-2	21,085	-0.01%
2021/09/14	27.1	112.39	38.4	112.11	115.00	-11.3	20,608	-0.05%
2021/09/13	98	112.16	82	110.52	109.00	16	19,661	0.08%
2021/09/10	26	105.48	34.8	107.00	110.50	-8.8	18,802	-0.05%
2021/09/09	43	99.47	47.5	101.12	100.50	-4.5	18,216	-0.02%
2021/09/08	55	97.25	62.2	95.45	93.40	-7.2	17,894	-0.04%
2021/09/07	37	100.61	64.1	100.62	98.30	-27	17,543	-0.15%
2021/09/06	38	110.95	40	111.18	109.00	-2	17,535	-0.01%
2021/09/03	65	112.42	57.1	112.24	110.00	7.9	17,809	0.04%
2021/09/02	102	110.45	63	111.11	109.00	39	17,265	0.23%	大買/
2021/09/01	30	105.03	36.3	106.56	109.00	-6.3	15,914	-0.04%
2021/08/31	31.4	99.01	24	99.18	99.20	7.4	15,298	0.05%
2021/08/30	8	104.56	16	102.94	103.00	-8	15,046	-0.05%
2021/08/27	40.1	106.80	20	105.78	103.50	20.1	15,000	0.13%
2021/08/26	58	97.72	12	102.90	104.00	46	14,197	0.32%
2021/08/25	7.1	95.50	2.2	95.28	94.80	4.9	14,015	0.03%
2021/08/24	6.2	97.69	3	96.10	94.30	3.2	14,283	0.02%
2021/08/23	4	94.83	3	96.00	94.40	1	14,264	0.01%
2021/08/20	50	88.99	9	90.64	90.90	41	14,185	0.29%
2021/08/19	30.2	88.58	0.1	88.30	86.20	30.1	14,118	0.21%
2021/08/18	1.2	89.48	2.5	86.15	89.80	-1.3	14,353	-0.01%
2021/08/17	5.2	91.15	3	88.83	86.70	2.2	14,560	0.02%
2021/08/16	3.1	92.59	7	91.66	92.40	-4	14,540	-0.03%
2021/08/13	2.2	92.67	3	93.37	92.10	-0.8	14,543	-0.01%
2021/08/12	2.1	96.05	0	0.00	95.40	2.1	14,571	0.01%
2021/08/11	1.4	96.56	8	97.40	97.10	-6.6	14,663	-0.05%
2021/08/10	0	0.00	1	98.10	97.30	-1	14,664	-0.01%
2021/08/09	14	99.09	22.5	99.36	98.80	-8.5	14,657	-0.06%
2021/08/06	19.6	98.63	14	99.29	99.30	5.6	14,668	0.04%
2021/08/05	5	107.10	3	107.50	106.00	2	14,479	0.01%
2021/08/04	9	110.88	5.1	109.29	108.50	3.9	14,651	0.03%
2021/08/03	1	110.00	10	112.35	114.50	-9	14,710	-0.06%
2021/08/02	2.1	115.25	39	115.27	112.00	-36.9	14,752	-0.25%
2021/07/30	45	112.86	30.2	110.95	112.50	14.8	14,891	0.10%
2021/07/29	12.1	107.67	16	107.19	108.00	-4	14,903	-0.03%
2021/07/28	12.5	105.65	4.3	106.96	105.00	8.2	15,093	0.05%
2021/07/27	13.4	117.37	2	120.00	116.50	11.4	15,783	0.07%
2021/07/26	14	119.57	38.1	121.73	121.50	-24.1	16,255	-0.15%
2021/07/23	2	111.25	13	109.31	112.50	-11	17,371	-0.06%
2021/07/22	14	116.36	34	118.54	118.50	-20	18,178	-0.11%
2021/07/21	2	111.50	0	0.00	110.00	2	18,336	0.01%
2021/07/20	3.1	111.42	10.9	111.94	111.50	-7.8	18,661	-0.04%
2021/07/19	3	115.83	2.1	112.93	118.00	0.9	18,678	0.00%
2021/07/16	1.4	110.68	0	0.00	109.00	1.4	18,767	0.01%
2021/07/15	5	106.80	2	105.00	109.00	3	18,898	0.02%
2021/07/14	26	114.12	5	111.40	114.00	21	18,999	0.11%
2021/07/13	43	114.38	36.1	114.33	111.00	7	18,915	0.04%
2021/07/12	55.3	110.22	36	114.08	110.50	19.3	18,689	0.10%
2021/07/09	14	104.06	10	102.29	106.50	4	18,206	0.02%
2021/07/08	21.2	96.18	43.1	92.93	97.10	-21.8	18,020	-0.12%
2021/07/07	40	91.25	45.1	90.14	91.80	-5.1	17,495	-0.03%
2021/07/06	16.1	84.02	11.3	84.38	83.50	4.8	17,327	0.03%
2021/07/05	33	84.95	49.9	79.91	85.40	-16.9	17,067	-0.10%
2021/07/02	3	77.70	1.2	77.57	77.70	1.8	16,992	0.01%
2021/07/01	1	75.70	1	75.90	74.00	0	17,167	0.00%
2021/06/30	5.1	76.06	2	75.90	76.10	3.1	17,153	0.02%
2021/06/29	14.1	77.47	18.1	78.00	75.50	-4	17,130	-0.02%
2021/06/28	1	74.90	4	75.82	76.30	-3	16,934	-0.02%
2021/06/25	7.1	76.75	4	75.95	75.60	3.1	16,899	0.02%
2021/06/24	8.1	76.68	0	0.00	76.70	8.1	16,852	0.05%
2021/06/23	1	75.60	9.1	76.51	76.70	-8.1	16,816	-0.05%
2021/06/22	3.1	75.30	0.2	75.50	74.80	2.9	16,677	0.02%
2021/06/21	3	76.40	1.2	75.26	75.20	1.9	16,606	0.01%
2021/06/18	11.5	77.64	4	77.40	76.30	7.5	16,489	0.05%
2021/06/17	6	76.92	3.1	77.30	77.60	2.9	16,286	0.02%
2021/06/16	4.3	76.13	27	76.29	75.10	-22.7	16,105	-0.14%
2021/06/15	17.3	77.55	40.3	78.62	78.10	-22.9	15,932	-0.14%
2021/06/11	32.3	77.93	28.8	77.69	78.10	3.5	15,368	0.02%
2021/06/10	0	0.00	4	71.33	71.00	-4	14,589	-0.03%
2021/06/09	10	70.10	3.2	71.28	69.80	6.8	14,417	0.05%
2021/06/08	5	70.92	3	71.27	71.40	2	14,302	0.01%
2021/06/07	4.6	70.82	10	70.37	71.10	-5.4	14,221	-0.04%
2021/06/04	33.2	71.18	8	69.33	69.10	25.2	14,091	0.18%
2021/06/03	5	70.40	20	70.40	70.80	-15	13,914	-0.11%
2021/06/02	15	69.47	93.2	68.07	69.00	-78.2	13,719	-0.57%
2021/06/01	53.2	70.42	17	69.85	69.40	36.2	13,598	0.27%
2021/05/31	1.2	68.38	1	68.50	68.40	0.2	13,283	0.00%
2021/05/28	2.1	67.82	22	67.12	67.50	-19.9	13,129	-0.15%
2021/05/27	21	66.44	5	66.08	65.60	16	13,009	0.12%
2021/05/26	13	67.87	8	67.21	66.30	5	12,918	0.04%
2021/05/25	58	66.80	23.1	64.70	67.50	35	12,631	0.28%
2021/05/24	7	60.07	34	60.66	61.40	-27	12,312	-0.22%
2021/05/21	58	60.68	48	60.09	59.80	10	12,295	0.08%
2021/05/20	18	59.74	7	59.91	58.80	11	12,298	0.09%
2021/05/19	30	59.34	17	59.32	58.20	13	12,244	0.11%
2021/05/18	2	56.80	8	57.50	58.50	-6	12,109	-0.05%
2021/05/17	5	52.60	8	55.71	53.20	-3	12,039	-0.02%
2021/05/14	184	61.41	9	59.60	57.60	175	11,963	1.46%	大買/鉅額交易
2021/05/13	7	59.09	14	59.70	59.50	-7	11,838	-0.06%
2021/05/12	28.1	61.66	22	62.46	59.40	6.1	11,728	0.05%
2021/05/11	7	64.06	4	63.90	63.30	3	11,444	0.03%
2021/05/10	1	66.10	14	67.29	66.90	-13	11,262	-0.12%
2021/05/07	23	68.86	15	68.41	68.00	8	11,214	0.07%
2021/05/06	16	67.86	28	67.18	67.00	-12	11,047	-0.11%
2021/05/05	38	68.98	72	67.80	66.50	-34	10,896	-0.31%
2021/05/04	60	69.75	77	68.61	73.80	-17	10,606	-0.16%
2021/05/03	9	71.48	36	70.80	69.80	-27	10,416	-0.26%
2021/04/29	79	73.70	53	72.96	74.50	26	10,415	0.25%
2021/04/28	45	66.98	60.1	66.22	67.80	-15.1	9,319	-0.16%
2021/04/27	21	61.22	14	61.32	61.70	7	8,510	0.08%
2021/04/26	26	60.71	34	61.47	62.60	-8	8,303	-0.10%
2021/04/23	11	57.39	2	58.85	58.80	9	7,967	0.11%
2021/04/22	17	59.07	6	58.60	56.50	11	8,021	0.14%
2021/04/21	5	60.40	12	60.18	58.70	-7	7,949	-0.09%
2021/04/20	7	59.80	17	60.24	61.00	-10	7,961	-0.13%
2021/04/19	22	60.05	18	59.89	59.00	4	7,977	0.05%
2021/04/16	22	59.20	43	58.52	59.50	-21	7,882	-0.27%
2021/04/15	14	57.92	28	57.95	59.30	-14	7,719	-0.18%
2021/04/14	67	58.37	51	58.03	56.40	16	7,561	0.21%
2021/04/13	110	59.06	21	58.04	57.90	89	7,244	1.23%	大買/
2021/04/12	25	57.98	14	58.84	56.90	11	6,962	0.16%
2021/04/09	33	58.57	35	58.93	57.50	-2	6,837	-0.03%
2021/04/08	22	56.80	0	0.00	57.20	22	6,536	0.34%
2021/04/07	9	56.02	24.6	54.95	57.40	-15.6	6,373	-0.25%
2021/04/06	12	53.75	2	53.40	53.40	10	6,225	0.16%
2021/04/01	3	52.43	8	52.96	53.00	-5	6,271	-0.08%
2021/03/31	4	52.83	2	52.85	52.10	2	6,248	0.03%
2021/03/30	0	0.00	5	52.00	52.40	-5	6,224	-0.08%
2021/03/29	2	51.85	0	0.00	51.90	2	6,285	0.03%
2021/03/26	5	51.40	10	51.53	52.10	-5	6,383	-0.08%
2021/03/24	1	50.70	1	50.70	50.70	0	6,395	0.00%
2021/03/23	2	51.20	1	51.10	51.10	1	6,429	0.02%
2021/03/22	4	51.08	2	51.55	51.40	2	6,455	0.03%
2021/03/19	3	51.07	2	50.80	51.00	1	6,639	0.02%
2021/03/18	8	52.39	2	52.30	51.90	6	6,650	0.09%
2021/03/17	3	51.70	5	52.24	51.90	-2	6,711	-0.03%
2021/03/16	3	52.50	0	0.00	51.90	3	6,770	0.04%
2021/03/15	1	51.30	2	51.30	51.60	-1	6,891	-0.01%
2021/03/12	2	51.00	0	0.00	51.00	2	7,027	0.03%
2021/03/11	0	0.00	2	50.95	51.00	-2	7,576	-0.03%
2021/03/09	3	49.17	3	49.50	49.50	0	8,093	0.00%
2021/03/08	4	50.35	2	49.95	49.95	2	8,096	0.02%
2021/03/05	7	50.01	2	49.95	49.95	5	8,098	0.06%
2021/03/04	6	51.12	2	50.90	50.90	4	8,126	0.05%
2021/03/03	7	51.43	5	51.70	51.90	2	8,098	0.02%
2021/03/02	1	52.60	10	52.20	52.10	-9	8,061	-0.11%
2021/02/26	3	53.10	0	0.00	53.00	3	8,057	0.04%
2021/02/25	2	53.65	1	53.20	53.40	1	8,060	0.01%
2021/02/24	4	54.23	1	54.50	53.90	3	8,146	0.04%
2021/02/23	8	55.48	0	0.00	55.40	8	8,135	0.10%
2021/02/22	3	55.37	13	56.22	57.30	-10	8,151	-0.12%
2021/02/19	3	55.13	14.1	54.48	55.90	-11.1	8,006	-0.14%
2021/02/18	9	53.89	12	54.00	54.00	-3	7,934	-0.04%
2021/02/17	1	53.10	3	53.30	53.20	-2	7,932	-0.03%
2021/02/05	2	51.95	2	51.80	51.80	0	7,883	0.00%
2021/02/04	3	53.27	7	53.13	52.20	-4	7,859	-0.05%
2021/02/03	17	53.78	10	53.42	53.30	7	7,823	0.09%
2021/02/02	3	52.27	4	52.58	52.90	-1	7,771	-0.01%
2021/02/01	5	51.16	2	51.40	51.40	3	7,737	0.04%
2021/01/29	10	53.71	16	54.49	52.20	-6	7,685	-0.08%
2021/01/28	16	53.48	18	53.32	53.40	-2	7,537	-0.03%
2021/01/27	13	52.42	13	52.56	52.50	0	7,391	0.00%
2021/01/26	11	51.96	5	53.14	51.10	6	7,215	0.08%
2021/01/25	46	56.70	10	55.77	54.10	36	7,011	0.51%
2021/01/22	4	56.45	19	56.74	57.90	-15	6,417	-0.23%
2021/01/21	0	0.00	7	53.24	52.70	-7	5,889	-0.12%
2021/01/20	0	0.00	4	50.78	51.00	-4	5,790	-0.07%
2021/01/19	1	52.30	0	0.00	53.00	1	5,727	0.02%
2021/01/18	9	52.34	9	52.37	52.40	0	5,755	0.00%
2021/01/15	5	53.58	9	53.81	53.40	-4	5,758	-0.07%
2021/01/14	6	53.22	3	53.83	54.00	3	5,626	0.05%
2021/01/13	3	53.63	7	53.64	54.00	-4	5,539	-0.07%
2021/01/12	4	51.95	8	52.38	52.00	-4	5,405	-0.07%
2021/01/11	1	51.20	3	50.27	51.60	-2	5,245	-0.04%
2021/01/08	3	49.03	0	0.00	48.75	3	5,169	0.06%
2021/01/06	1	49.50	0	0.00	49.30	1	5,073	0.02%
2021/01/05	1	51.00	2	51.25	51.50	-1	4,950	-0.02%
2021/01/04	1	51.80	8	51.88	52.20	-7	4,891	-0.14%
2020/12/31	0	0.00	4	51.05	50.90	-4	4,803	-0.08%
2020/12/30	1	51.80	7	51.46	51.50	-6	4,777	-0.13%
2020/12/29	16	52.41	10	52.68	51.90	6	4,740	0.13%
2020/12/28	18	51.18	6	50.74	51.80	12	4,581	0.26%
2020/12/25	1	50.50	2	50.80	50.70	-1	4,467	-0.02%
2020/12/24	3	51.30	14	51.55	51.00	-11	4,432	-0.25%
2020/12/23	18	51.13	10	51.04	51.20	8	4,403	0.18%
2020/12/22	10.1	50.07	8	51.43	49.65	2.1	4,331	0.05%
2020/12/21	2	49.20	6	49.55	49.20	-4	4,222	-0.09%
2020/12/18	1	50.50	2	50.30	49.95	-1	4,176	-0.02%
2020/12/15	16	51.97	13	52.59	50.40	3	4,083	0.07%
2020/12/14	0	0.00	3	50.15	50.50	-3	3,880	-0.08%
2020/12/11	9	51.29	25	50.22	49.50	-16	3,852	-0.42%
2020/12/10	20	50.10	2	52.45	50.70	18	3,835	0.47%
2020/12/09	4	51.43	6	51.77	51.70	-2	3,743	-0.05%
2020/12/08	18	53.16	12	53.16	52.70	6	3,599	0.17%
2020/12/07	40	54.70	40	55.24	55.40	0	3,438	0.00%
2020/12/04	25	52.12	38.8	52.66	53.40	-13.8	2,870	-0.48%
2020/12/03	2	48.70	3	49.22	48.55	-1	2,374	-0.04%
2020/12/02	1	48.80	1	48.80	48.50	0	2,332	0.00%
2020/11/30	2	48.55	4	48.21	47.95	-2	2,292	-0.09%
2020/11/27	1	47.05	0	0.00	47.05	1	2,241	0.04%
2020/11/26	1	46.45	3	46.32	46.60	-2	2,249	-0.09%
2020/11/24	1	47.00	0	0.00	47.00	1	2,210	0.05%
2020/11/23	4	47.31	6	47.36	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	8	45.59	46.05	-8	2,028	-0.39%
2020/11/19	7	45.41	4	46.60	45.35	3	1,985	0.15%
2020/11/18	2	45.38	0	0.00	45.50	2	1,872	0.11%
2020/11/17	5	45.33	10	45.30	45.35	-5	1,872	-0.27%
2020/11/16	2	45.05	11	44.95	45.15	-9	1,890	-0.48%
2020/11/12	0	0.00	1	44.05	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	2	43.65	43.85	-2	1,890	-0.11%
2020/10/29	0	0.00	2	42.00	42.00	-2	2,087	-0.10%
2020/10/28	1	43.15	3	43.10	42.80	-2	2,080	-0.10%
2020/10/27	10	43.20	0	0.00	43.40	10	2,133	0.47%
2020/10/26	3	44.17	0	0.00	43.35	3	2,166	0.14%
2020/10/23	0	0.00	2	43.23	44.10	-2	2,143	-0.09%
2020/10/22	2	43.00	0	0.00	43.00	2	2,260	0.09%
2020/10/21	0	0.00	4	43.60	43.05	-4	2,425	-0.16%
2020/10/20	4	43.41	0.2	43.05	43.05	3.8	2,688	0.14%
2020/10/16	0	0.00	1	42.40	42.25	-1	2,745	-0.04%
2020/10/15	1	43.25	1	43.00	43.10	0	2,879	0.00%
2020/10/13	1	43.60	1	44.10	43.25	0	2,988	0.00%
2020/10/12	1	43.90	1	44.50	43.75	0	3,018	0.00%
2020/10/08	2	44.55	1	44.45	44.20	1	3,078	0.03%
2020/10/07	1	44.95	2	44.90	44.95	-1	3,109	-0.03%
2020/10/06	1	44.65	0	0.00	44.50	1	3,167	0.03%
2020/10/05	2	44.05	2	43.88	44.05	0	3,272	0.00%
2020/09/29	1	43.60	1	44.20	43.35	0	3,702	0.00%
2020/09/25	2	42.30	1	42.25	42.00	1	4,182	0.02%
2020/09/22	11	44.11	0	0.00	44.30	11	5,186	0.21%
2020/09/21	0.2	44.85	0	0.00	44.90	0.2	5,464	0.00%
2020/09/18	1	45.65	3	45.67	45.65	-2	5,792	-0.03%
2020/09/17	1	45.25	4	45.40	45.40	-3	6,221	-0.05%
2020/09/16	1	45.35	6	45.19	45.05	-5	6,332	-0.08%
2020/09/15	12	45.60	4	45.54	45.40	8	6,368	0.13%
2020/09/11	3	42.87	0	0.00	42.90	3	6,519	0.05%
2020/09/10	3	43.57	0	0.00	43.35	3	6,535	0.05%
2020/09/02	1	44.80	0	0.00	45.10	1	6,696	0.01%
2020/09/01	5	44.75	2	44.40	44.95	3	6,706	0.04%
2020/08/31	0	0.00	1	44.30	43.40	-1	6,698	-0.01%
2020/08/26	1	44.00	3	44.33	44.50	-2	6,789	-0.03%
2020/08/25	0	0.00	1	44.60	44.40	-1	6,849	-0.01%
2020/08/24	2	43.45	0	0.00	43.40	2	6,875	0.03%
2020/08/21	1	43.70	0	0.00	43.50	1	6,903	0.01%
2020/08/20	6	42.56	1	43.40	42.40	5	6,915	0.07%
2020/08/19	3	45.73	11	45.24	45.20	-8	6,871	-0.12%
2020/08/18	2	46.28	0	0.00	46.30	2	6,847	0.03%
2020/08/17	2	46.50	2	47.10	47.00	0	6,914	0.00%
2020/08/13	2	46.75	0	0.00	46.25	2	6,979	0.03%
2020/08/12	3	46.53	0	0.00	46.60	3	6,993	0.04%
2020/08/11	7	47.42	0	0.00	47.30	7	6,969	0.10%
2020/08/10	3	48.58	0	0.00	47.25	3	6,966	0.04%
2020/08/06	0	0.00	5	47.84	47.70	-5	6,923	-0.07%
2020/08/05	0	0.00	1	48.65	48.60	-1	6,887	-0.01%
2020/08/04	2	47.30	0	0.00	47.80	2	6,835	0.03%
2020/08/03	1	47.10	6	47.36	47.10	-5	6,806	-0.07%
2020/07/31	15	46.86	2	46.88	47.05	13	6,820	0.19%
2020/07/30	5	47.41	2	47.68	47.80	3	6,752	0.04%
2020/07/29	4	46.65	1	46.95	46.95	3	6,725	0.04%
2020/07/28	5	46.73	14	47.30	46.20	-9	6,658	-0.14%
2020/07/27	8	50.12	23	50.30	49.15	-15	6,524	-0.23%
2020/07/24	21	52.91	16	53.88	52.10	5	6,354	0.08%
2020/07/23	10	52.90	12	52.91	52.90	-2	6,085	-0.03%
2020/07/22	16	52.12	13	52.35	52.50	3	6,034	0.05%
2020/07/21	6	51.82	5	52.06	53.00	1	6,100	0.02%
2020/07/20	7	49.79	3	48.85	50.80	4	6,105	0.07%
2020/07/17	1	49.80	2	49.65	48.95	-1	6,066	-0.02%
2020/07/16	0	0.00	2	50.30	50.10	-2	6,051	-0.03%
2020/07/15	4	50.45	0	0.00	50.10	4	6,025	0.07%
2020/07/14	1	51.10	0	0.00	51.00	1	6,004	0.02%
2020/07/13	3	50.63	1	51.30	51.60	2	5,971	0.03%
2020/07/10	7	50.59	16	50.89	50.80	-9	5,933	-0.15%
2020/07/09	2	54.05	20	53.65	52.60	-18	5,837	-0.31%
2020/07/08	22	53.70	4	53.05	54.00	18	5,663	0.32%
2020/07/07	13	51.94	21	52.61	51.50	-8	5,429	-0.15%
2020/07/06	20	54.70	4	53.88	54.00	16	5,261	0.30%
2020/07/03	43	53.32	21	53.80	52.80	22	5,033	0.44%
2020/07/02	24	48.55	17	49.38	51.30	7	4,544	0.15%
2020/07/01	5	46.40	13	47.35	47.75	-8	4,233	-0.19%
2020/06/30	2	47.78	3	48.43	46.40	-1	4,065	-0.02%
2020/06/29	3	45.98	5	46.51	46.50	-2	3,795	-0.05%
2020/06/24	6	45.00	9	44.56	44.80	-3	3,484	-0.09%
2020/06/23	1	43.60	2	43.55	43.35	-1	3,083	-0.03%
2020/06/22	2	42.10	1	42.60	42.70	1	2,987	0.03%
2020/06/19	4	42.28	4	42.28	41.00	0	2,984	0.00%
2020/06/18	4	41.50	1	41.65	41.80	3	2,809	0.11%
2020/06/17	0	0.00	1	41.85	41.70	-1	2,797	-0.04%
2020/06/15	5	41.97	5	41.85	41.45	0	2,862	0.00%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	43.30	2	43.03	42.80	-1	2,908	-0.03%
2020/06/10	3	44.38	0	0.00	44.20	3	2,951	0.10%
2020/06/09	2	44.20	1	44.45	44.35	1	2,993	0.03%
2020/06/05	1	44.85	0	0.00	44.90	1	2,992	0.03%
2020/06/04	1	44.90	0	0.00	45.00	1	3,007	0.03%
2020/06/03	1	45.05	10	44.89	45.05	-9	3,010	-0.30%
2020/06/01	3	45.12	0	0.00	45.10	3	2,948	0.10%
2020/05/29	0	0.00	1	44.50	43.60	-1	2,905	-0.03%
2020/05/27	0	0.00	4	44.26	43.85	-4	2,902	-0.14%
2020/05/26	1	43.70	3	43.70	43.20	-2	2,910	-0.07%
2020/05/22	3	44.33	3	44.65	43.60	0	2,934	0.00%
2020/05/21	1	43.90	3	43.88	43.95	-2	2,875	-0.07%
2020/05/20	3	42.15	3	42.57	42.30	0	2,828	0.00%
2020/05/19	4	41.73	1	42.15	41.95	3	2,832	0.11%
2020/05/18	2	41.38	6	40.63	40.50	-4	2,819	-0.14%
2020/05/14	1	42.60	0	0.00	42.10	1	2,851	0.04%
2020/05/13	1	42.15	2	43.73	43.70	-1	2,869	-0.03%
2020/05/11	0	43.35	0	0.00	43.35	0	2,927	0.00%
2020/05/08	0	0.00	7	43.33	43.05	-7	2,945	-0.24%
2020/05/07	2	42.90	2	43.30	43.55	0	2,940	0.00%
2020/05/06	2	42.90	1	42.85	42.60	1	2,932	0.03%
2020/05/05	0	0.00	3	42.78	42.80	-3	2,964	-0.10%
2020/05/04	2	42.50	0	0.00	42.60	2	2,988	0.07%
2020/04/30	18	43.51	1	43.50	43.35	17	3,014	0.57%
2020/04/29	3	42.92	0	0.00	43.20	3	3,039	0.10%
2020/04/27	0	0.00	1	42.95	42.80	-1	3,171	-0.03%
2020/04/24	4	42.90	2	43.18	42.55	2	3,160	0.06%
2020/04/23	10	45.25	11	45.50	45.30	-1	3,036	-0.03%
2020/04/17	1	42.35	0	0.00	42.05	1	3,103	0.03%
2020/04/16	0	0.00	1	42.00	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	1	41.20	41.80	-1	3,291	-0.03%
2020/04/14	1	40.75	0	0.00	41.00	1	3,368	0.03%
2020/04/13	1	40.20	0	0.00	39.80	1	3,432	0.03%
2020/04/07	1	38.90	2	38.50	38.80	-1	3,875	-0.03%
2020/04/06	2	37.05	0	0.00	37.45	2	3,842	0.05%
2020/03/31	0	0.00	5	36.84	36.30	-5	3,870	-0.13%
2020/03/30	5	35.55	0	0.00	36.70	5	3,875	0.13%
2020/03/27	1	36.80	0	0.00	36.20	1	3,858	0.03%
2020/03/25	0	0.00	2	36.40	36.40	-2	3,837	-0.05%
2020/03/19	1	29.15	182	29.66	29.15	-181	3,801	-4.76%	大賣/鉅額交易
2020/03/18	3	32.53	1	33.25	32.35	2	3,768	0.05%
2020/03/17	2	31.60	121	31.71	32.95	-119	3,806	-3.13%	大賣/鉅額交易
2020/03/16	1	34.10	91	33.56	32.70	-90	3,763	-2.39%
2020/03/13	2	34.55	2	34.55	34.55	0	3,676	0.00%
2020/03/12	1	38.30	132	38.91	38.35	-131	3,623	-3.61%	大賣/鉅額交易
2020/03/11	3	43.40	1	43.10	42.35	2	3,576	0.06%
2020/03/09	15	43.91	4	43.61	42.80	11	3,570	0.31%
2020/03/06	3	45.42	3	45.25	45.05	0	3,566	0.00%
2020/03/05	2	45.65	0	0.00	45.90	2	3,598	0.06%
2020/03/04	4	44.63	0	0.00	45.05	4	3,633	0.11%
2020/03/03	2	46.00	2	46.05	45.55	0	3,623	0.00%
2020/02/27	5	44.82	3	44.78	44.05	2	3,588	0.06%
2020/02/26	6	46.27	3	45.63	45.60	3	3,576	0.08%
2020/02/25	1	45.75	2	46.00	46.10	-1	3,569	-0.03%
2020/02/24	0	0.00	1	46.70	46.80	-1	3,538	-0.03%
2020/02/20	2	48.70	0	0.00	48.15	2	3,499	0.06%
2020/02/19	10	48.70	1	48.90	48.60	9	3,494	0.26%
2020/02/18	1	48.95	2	48.63	48.90	-1	3,514	-0.03%
2020/02/17	13	48.67	1	48.75	48.45	12	3,503	0.34%
2020/02/14	18	49.27	1	49.70	49.50	17	3,488	0.49%
2020/02/13	36	49.94	0	0.00	50.00	36	3,453	1.04%
2020/02/12	0	0.00	1	49.20	49.25	-1	3,412	-0.03%
2020/02/11	5	47.55	0	0.00	48.05	5	3,445	0.15%
2020/02/10	20	46.58	0	0.00	46.65	20	3,439	0.58%
2020/02/07	5	47.37	1	47.60	47.15	4	3,447	0.12%
2020/02/06	11	47.99	9	48.27	48.30	2	3,450	0.06%
2020/02/05	13	47.83	0	0.00	47.00	13	3,439	0.38%
2020/02/03	4	45.83	4	46.50	46.60	0	3,452	0.00%
2020/01/31	27	50.66	62	51.55	49.45	-35	3,488	-1.00%
2020/01/30	20	52.68	1	52.30	52.10	19	3,523	0.54%
2020/01/20	38	58.17	0	0.00	57.80	38	3,613	1.05%
2020/01/17	6	58.60	0	0.00	58.80	6	3,640	0.16%
2020/01/16	8	59.66	0	0.00	59.10	8	3,717	0.22%
2020/01/15	25	59.06	0	0.00	58.90	25	3,685	0.68%
2020/01/14	88	59.43	51	60.22	59.40	37	3,670	1.01%
2020/01/13	50	58.87	9	59.20	59.50	41	3,550	1.15%
2020/01/10	8	58.70	42	58.50	58.60	-34	3,536	-0.96%
2020/01/09	13	58.03	44	57.47	58.30	-31	3,463	-0.90%
2020/01/08	4	56.25	3	56.30	55.70	1	3,326	0.03%
2020/01/07	34	56.82	4	56.40	56.10	30	3,239	0.93%
2020/01/06	15	58.33	0	0.00	56.60	15	3,189	0.47%
2020/01/03	28	59.68	16	60.83	59.00	12	3,236	0.37%
2020/01/02	0	0.00	23	59.11	59.20	-23	3,036	-0.76%
2019/12/31	30	56.31	0	0.00	56.30	30	2,891	1.04%
2019/12/27	5	56.58	2	56.60	56.50	3	3,048	0.10%
2019/12/26	3	57.10	13	57.21	56.70	-10	3,070	-0.33%
2019/12/25	5	56.10	0	0.00	56.50	5	3,056	0.16%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/23	0	0.00	1	55.60	55.40	-1	3,116	-0.03%
2019/12/20	0	56.50	0	0.00	56.50	0	3,169	0.00%
2019/12/19	5	56.10	0	0.00	56.70	5	3,245	0.15%
2019/12/18	31	56.45	0	0.00	56.20	31	3,316	0.93%
2019/12/17	35	56.46	0	0.00	56.70	35	3,756	0.93%
2019/12/16	1	54.90	2	56.20	56.20	-1	4,080	-0.02%
2019/12/13	16	55.78	4	54.75	55.10	12	4,112	0.29%
2019/12/12	21	55.68	2	57.10	55.80	19	4,110	0.46%
2019/12/11	5	54.82	2	54.80	55.00	3	4,047	0.07%
2019/12/10	3	54.40	0	0.00	54.40	3	4,054	0.07%
2019/12/05	0	0.00	2	53.80	54.20	-2	4,223	-0.05%
2019/12/04	6	52.62	9	52.80	52.70	-3	4,295	-0.07%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	3	54.43	1	54.60	53.60	2	4,322	0.05%
2019/11/29	3	57.00	1	56.30	55.50	2	4,310	0.05%
2019/11/27	0	0.00	1	56.30	56.10	-1	4,348	-0.02%
2019/11/26	9	55.70	0	0.00	56.50	9	4,448	0.20%
2019/11/25	0	0.00	4	56.18	55.70	-4	4,482	-0.09%
2019/11/22	1	55.70	0	0.00	55.00	1	4,476	0.02%
2019/11/20	0	0.00	3	55.57	55.50	-3	4,564	-0.07%
2019/11/19	3	55.20	5	55.32	55.10	-2	4,634	-0.04%
2019/11/18	1	55.30	0	0.00	55.20	1	4,737	0.02%
2019/11/15	2	54.60	2	55.60	55.10	0	4,998	0.00%
2019/11/14	7	54.27	4	54.90	54.20	3	5,063	0.06%
2019/11/12	6	54.75	0	0.00	54.90	6	5,298	0.11%
2019/11/11	2	54.50	0	0.00	54.10	2	5,362	0.04%
2019/11/08	8	56.24	2	56.35	55.90	6	5,378	0.11%
2019/11/07	1	57.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	0	0.00	2	59.00	58.20	-2	5,429	-0.04%
2019/11/05	3	59.00	0	0.00	58.70	3	5,471	0.05%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	12	58.18	0	0.00	58.00	12	5,631	0.21%
2019/10/30	1	59.50	2	60.80	59.50	-1	5,631	-0.02%
2019/10/29	12	59.53	42	59.28	60.00	-30	5,586	-0.54%
2019/10/28	12	60.25	5	60.64	60.60	7	5,596	0.13%
2019/10/25	3	58.53	1	58.50	58.50	2	5,523	0.04%
2019/10/24	1	57.80	6	58.50	59.00	-5	5,619	-0.09%
2019/10/23	2	56.65	0	0.00	56.80	2	5,903	0.03%
2019/10/22	21	56.71	20	56.80	56.70	1	6,112	0.02%
2019/10/18	21	56.55	3	56.20	55.60	18	6,120	0.29%
2019/10/17	0	0.00	2	55.90	56.20	-2	6,114	-0.03%
2019/10/16	1	55.30	2	55.60	55.20	-1	6,171	-0.02%
2019/10/15	1	56.00	5	55.92	55.70	-4	6,166	-0.06%
2019/10/14	2	56.10	1	55.90	55.80	1	6,180	0.02%
2019/10/09	13	55.04	22	55.31	55.20	-9	6,182	-0.15%
2019/10/08	0	0.00	2	58.20	58.10	-2	6,080	-0.03%
2019/10/07	2	58.70	7	58.94	58.70	-5	6,174	-0.08%
2019/10/04	4	58.88	6	59.12	58.20	-2	6,210	-0.03%
2019/10/03	4	57.60	2	57.40	57.50	2	6,118	0.03%
2019/10/02	5	57.86	0	0.00	58.50	5	6,113	0.08%
2019/10/01	1	57.90	1	57.70	58.30	0	6,158	0.00%
2019/09/27	24	57.33	24	57.79	57.80	0	6,240	0.00%
2019/09/26	2	58.95	3	59.03	59.40	-1	6,322	-0.02%
2019/09/25	2	59.70	3	59.87	59.60	-1	6,379	-0.02%
2019/09/24	34	60.58	0	0.00	59.20	34	6,395	0.53%
2019/09/23	4	61.75	10	61.60	61.30	-6	6,301	-0.10%
2019/09/20	25	62.42	25	63.49	60.80	0	6,224	0.00%
2019/09/19	15	61.00	17	60.39	61.60	-2	5,795	-0.03%
2019/09/18	1	57.60	2	58.35	57.50	-1	5,619	-0.02%
2019/09/17	2	57.80	1	57.80	58.20	1	5,619	0.02%
2019/09/12	0	0.00	1	58.30	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	1	58.80	58.70	-1	5,630	-0.02%
2019/09/10	0	0.00	1	58.20	58.00	-1	5,584	-0.02%
2019/09/09	24	58.62	1	60.40	58.00	23	5,544	0.41%
2019/09/06	0	0.00	4	58.63	59.00	-4	5,454	-0.07%
2019/09/05	2	58.10	7	57.94	58.00	-5	5,382	-0.09%
2019/09/04	1	57.20	1	57.20	57.10	0	5,354	0.00%
2019/09/03	30	57.67	2	56.80	56.50	28	5,439	0.51%
2019/08/30	12	57.23	7	57.31	56.80	5	5,419	0.09%
2019/08/29	2	56.05	21	56.75	57.00	-19	5,340	-0.36%
2019/08/28	0	0.00	1	56.10	55.50	-1	5,235	-0.02%
2019/08/27	2	54.90	6	54.70	54.30	-4	5,189	-0.08%
2019/08/26	9	54.48	4	55.10	53.90	5	5,174	0.10%
2019/08/23	18	56.73	10	56.64	56.90	8	5,128	0.16%
2019/08/22	6	56.98	1	57.40	56.40	5	5,109	0.10%
2019/08/21	14	57.68	0	0.00	57.20	14	5,041	0.28%
2019/08/20	30	58.81	45	58.49	58.10	-15	4,947	-0.30%
2019/08/19	6	55.55	6	56.02	56.10	0	4,697	0.00%
2019/08/16	18	55.29	14	55.16	54.10	4	4,616	0.09%
2019/08/14	3	53.50	5	52.74	52.40	-2	4,405	-0.05%
2019/08/13	7	53.90	5	53.28	53.50	2	4,355	0.05%
2019/08/12	13	55.48	4	55.75	55.30	9	4,337	0.21%
2019/08/08	2	54.95	2	55.30	55.70	0	4,286	0.00%
2019/08/07	2	54.35	0	0.00	54.00	2	4,232	0.05%
2019/08/06	1	54.80	0	0.00	55.00	1	4,193	0.02%
2019/08/05	2	57.20	3	57.83	56.60	-1	4,101	-0.02%
2019/08/02	3	59.13	2	59.50	59.00	1	4,055	0.02%
2019/08/01	7	61.59	2	61.45	61.30	5	4,025	0.12%
2019/07/31	2	62.50	2	62.40	62.90	0	3,997	0.00%
2019/07/30	12	64.01	11	60.64	60.40	1	3,974	0.03%
2019/07/29	15	62.40	11	62.76	63.40	4	3,861	0.10%
2019/07/26	8	62.71	7	63.43	63.50	1	3,813	0.03%
2019/07/25	32	62.76	22	62.20	61.50	10	3,734	0.27%
2019/07/24	10	60.20	6	59.07	60.70	4	3,387	0.12%
2019/07/23	2	55.10	0	0.00	55.20	2	3,258	0.06%
2019/07/22	2	55.60	0	0.00	56.10	2	3,287	0.06%
2019/07/18	5	54.20	2	55.60	53.20	3	3,432	0.09%
2019/07/17	1	55.80	0	0.00	56.00	1	3,407	0.03%
2019/07/16	2	55.60	2	55.70	55.40	0	3,466	0.00%
2019/07/15	2	56.30	1	56.90	55.90	1	3,586	0.03%
2019/07/11	6	56.63	10.3	56.78	56.80	-4.3	3,642	-0.12%
2019/07/10	3	54.17	4	54.78	55.30	-1	3,519	-0.03%
2019/07/09	4	53.80	0	0.00	54.00	4	3,451	0.12%
2019/07/08	1.3	52.97	2	53.10	52.20	-0.7	3,411	-0.02%
2019/07/05	3	53.97	5	53.30	54.50	-2	3,418	-0.06%
2019/07/04	4	53.03	3	53.40	53.70	1	3,400	0.03%
2019/07/03	8	53.19	7	52.61	51.10	1	3,368	0.03%
2019/07/02	2	51.50	2	50.40	52.00	0	3,268	0.00%
2019/07/01	2	49.15	4	50.03	50.70	-2	3,203	-0.06%
2019/06/27	1	48.40	0	0.00	48.60	1	3,217	0.03%
2019/06/25	1	48.65	0	0.00	48.35	1	3,182	0.03%
2019/06/24	2	49.95	2	49.43	49.75	0	3,017	0.00%
2019/06/21	0	0.00	1	47.35	47.35	-1	2,962	-0.03%
2019/06/20	1	48.40	0	0.00	48.40	1	2,927	0.03%
2019/06/14	0	0.00	1	46.90	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	3	47.10	47.05	-3	3,039	-0.10%
2019/06/12	2	48.08	1	48.10	48.00	1	3,022	0.03%
2019/06/11	3	45.80	6	47.67	48.55	-3	3,006	-0.10%
2019/06/10	1	44.70	0	0.00	44.70	1	2,927	0.03%
2019/05/29	2	43.30	1	43.70	43.50	1	3,005	0.03%
2019/05/22	0	0.00	1	44.00	44.15	-1	3,132	-0.03%
2019/05/21	2	42.93	41	43.01	43.15	-39	3,483	-1.12%
2019/05/20	6	44.15	1	43.90	43.90	5	3,605	0.14%
2019/05/17	0	0.00	5	44.08	44.35	-5	3,633	-0.14%
2019/05/16	5	45.45	0	0.00	45.45	5	3,627	0.14%
2019/05/15	31	46.46	0	0.00	46.65	31	3,650	0.85%
2019/05/14	0	0.00	5	44.64	45.50	-5	3,673	-0.14%
2019/05/13	6	45.86	5	47.35	45.85	1	3,687	0.03%
2019/05/10	9	46.94	0	0.00	46.90	9	3,692	0.24%
2019/05/08	2	48.68	0	0.00	48.60	2	3,657	0.05%
2019/05/06	1	49.70	1	49.90	49.95	0	3,669	0.00%
2019/05/02	1	51.40	0	0.00	50.70	1	3,654	0.03%
2019/04/30	0	0.00	1	50.30	50.90	-1	3,629	-0.03%
2019/04/29	3	51.10	4.3	50.86	49.55	-1.3	3,696	-0.03%
2019/04/26	1	49.70	1	50.20	50.50	0	3,621	0.00%
2019/04/25	1	50.10	14	49.54	50.60	-13	3,583	-0.36%
2019/04/24	11	48.62	0	0.00	48.60	11	3,463	0.32%
2019/04/23	0	0.00	2	47.90	47.85	-2	3,476	-0.06%
2019/04/22	5	51.00	6	49.32	49.05	-1	3,485	-0.03%
2019/04/19	31	48.76	40	49.77	49.80	-9	3,458	-0.26%
2019/04/18	0	0.00	1	48.60	47.75	-1	3,312	-0.03%
2019/04/16	0	0.00	2	47.40	47.05	-2	3,235	-0.06%
2019/04/15	0	0.00	2	46.70	47.15	-2	3,240	-0.06%
2019/04/12	1	46.45	0	0.00	45.80	1	3,260	0.03%
2019/04/10	2	47.03	0	0.00	47.40	2	3,284	0.06%
2019/04/09	1	47.40	4	46.99	46.70	-3	3,271	-0.09%
2019/04/03	0	0.00	1	46.30	45.60	-1	3,397	-0.03%
2019/04/02	0	0.00	2	45.70	45.80	-2	3,448	-0.06%
2019/03/29	1	44.10	2	44.28	44.55	-1	3,373	-0.03%
2019/03/27	13	44.19	14	44.01	44.00	-1	3,437	-0.03%
2019/03/26	1	44.35	1	44.40	44.10	0	3,439	0.00%
2019/03/22	0	0.00	15	45.92	45.80	-15	3,436	-0.44%
2019/03/21	19	45.71	1	45.55	45.80	18	3,419	0.53%
2019/03/20	1	47.20	0	0.00	46.25	1	3,405	0.03%
2019/03/19	6	46.39	0	0.00	46.40	6	3,401	0.18%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	1	44.10	44.85	-1	3,355	-0.03%
2019/03/13	1	44.25	0	0.00	44.65	1	3,399	0.03%
2019/03/12	1	44.05	0	0.00	43.80	1	3,412	0.03%
2019/03/07	0	0.00	2	44.00	43.90	-2	3,573	-0.06%
2019/03/05	2	45.25	0	0.00	44.85	2	3,708	0.05%
2019/03/04	1	44.85	19	45.30	44.90	-18	3,854	-0.47%
2019/02/27	3	46.60	0	0.00	45.95	3	3,874	0.08%
2019/02/26	0	0.00	1	48.90	48.00	-1	3,834	-0.03%
2019/02/25	1	47.70	9	48.25	47.85	-8	3,907	-0.20%
2019/02/22	11	48.81	1	49.20	48.00	10	3,955	0.25%
2019/02/21	1	47.90	0	0.00	48.65	1	4,044	0.02%
2019/02/20	36	50.43	15	51.12	48.30	21	4,041	0.52%
2019/02/19	3	46.50	3	47.80	48.85	0	3,713	0.00%
2019/02/18	0	0.00	2	44.35	44.45	-2	3,564	-0.06%
2019/02/15	0	0.00	2	43.63	43.30	-2	3,522	-0.06%
2019/02/14	1	43.35	0	0.00	43.70	1	3,512	0.03%
2019/02/13	1	43.10	0	0.00	43.00	1	3,482	0.03%
2019/02/12	0	0.00	1	43.85	43.35	-1	3,456	-0.03%
2019/02/11	2	43.00	1	43.50	43.70	1	3,445	0.03%
2019/01/30	4	43.60	0	0.00	43.00	4	3,451	0.12%
2019/01/29	2	43.40	0	0.00	43.35	2	3,481	0.06%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/25	1	44.00	0	0.00	44.10	1	3,574	0.03%
2019/01/23	2	43.90	1	43.85	43.15	1	3,634	0.03%
2019/01/22	0	0.00	2	44.00	43.35	-2	3,669	-0.05%
2019/01/21	3	43.50	2	44.05	44.50	1	3,757	0.03%
2019/01/17	1	42.80	0	0.00	42.25	1	3,816	0.03%
2019/01/08	0	0.00	1	41.60	41.10	-1	3,839	-0.03%
2019/01/07	0	0.00	1	40.55	40.10	-1	3,844	-0.03%
2019/01/04	1	39.55	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	41.55	1	40.60	40.65	1	3,914	0.03%
2018/12/28	0	0.00	1	42.50	42.30	-1	3,955	-0.03%
2018/12/26	17	44.95	17	44.60	41.00	0	4,045	0.00%
2018/12/25	0	0.00	3	41.58	42.25	-3	3,913	-0.08%
2018/12/24	1	38.95	4	40.18	41.20	-3	3,875	-0.08%
2018/12/22	1	38.80	0	0.00	38.80	1	3,862	0.03%
2018/12/21	2	39.15	1	40.30	39.10	1	3,897	0.03%
2018/12/20	2	39.40	3	39.80	40.30	-1	3,893	-0.03%
2018/12/19	1	39.50	1	40.45	40.15	0	3,897	0.00%
2018/12/17	0	0.00	2	41.40	41.45	-2	4,058	-0.05%
2018/12/14	1	40.30	0	0.00	40.45	1	4,155	0.02%
2018/12/13	3	41.50	0	0.00	40.60	3	4,160	0.07%
2018/12/12	1	41.00	1	41.55	41.50	0	4,166	0.00%
2018/12/06	2	40.95	4	39.13	39.50	-2	4,326	-0.05%
2018/12/05	3	40.85	3	40.87	40.85	0	4,361	0.00%
2018/12/04	6	42.27	2	41.80	41.80	4	4,542	0.09%
2018/12/03	1	41.95	0	0.00	42.00	1	4,711	0.02%
2018/11/30	1	41.35	1	40.40	40.90	0	4,696	0.00%
2018/11/28	1	39.65	1	40.00	40.15	0	5,009	0.00%
2018/11/27	5	38.39	5	38.85	39.10	0	5,358	0.00%
2018/11/23	1	36.00	0	0.00	36.00	1	5,385	0.02%
2018/11/22	0	0.00	3	37.50	36.10	-3	5,414	-0.06%
2018/11/19	5	36.80	2	37.25	37.25	3	5,169	0.06%
2018/11/13	0	0.00	3	31.67	32.90	-3	5,203	-0.06%
2018/11/09	2	33.40	0	0.00	33.40	2	5,285	0.04%
2018/11/02	0	0.00	8	33.68	33.75	-8	5,406	-0.15%
2018/11/01	5	32.82	2	32.00	32.80	3	5,375	0.06%
2018/10/31	1	32.20	1	32.10	32.00	0	5,331	0.00%
2018/10/26	5	29.80	5	31.90	29.80	0	5,098	0.00%
2018/10/25	7	32.52	7	33.13	32.40	0	5,023	0.00%
2018/10/24	7	36.95	1	38.55	36.00	6	5,014	0.12%
2018/10/23	1	38.85	3	40.20	39.00	-2	4,968	-0.04%
2018/10/22	3	41.10	0	0.00	41.10	3	4,950	0.06%
2018/10/16	75	41.62	0	0.00	41.40	75	4,941	1.52%
2018/09/27	2	56.50	0	0.00	55.20	2	4,844	0.04%
2018/09/26	0	0.00	120	57.31	56.90	-120	4,878	-2.46%	大賣/鉅額交易
2018/09/21	1	57.90	1	57.70	58.50	0	4,855	0.00%
2018/09/14	0	0.00	1	64.70	65.60	-1	4,546	-0.02%
2018/09/12	21	64.85	22	64.70	64.70	-1	4,494	-0.02%
2018/09/10	2	66.50	2	70.20	70.50	0	4,312	0.00%
2018/09/06	2	67.80	2	68.05	67.80	0	3,989	0.00%
2018/09/05	13	69.71	3	69.27	68.50	10	3,943	0.25%
2018/09/04	2	70.15	2	69.05	67.50	0	3,797	0.00%
2018/09/03	3	71.80	1	70.50	69.50	2	3,528	0.06%
2018/08/31	0	0.00	1	65.70	71.60	-1	3,104	-0.03%
2018/08/30	1	64.30	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	15	63.00	64.40	-15	2,955	-0.51%
2018/08/22	15	63.50	0	0.00	63.00	15	2,979	0.50%
2018/08/16	0	0.00	2	61.30	62.50	-2	3,013	-0.07%
2018/08/15	1	59.10	0	0.00	61.00	1	2,975	0.03%
2018/08/14	0	0.00	2	61.00	61.00	-2	2,934	-0.07%
2018/08/09	86	59.85	4	60.03	59.10	82	2,820	2.91%
2018/08/08	1	59.50	7	60.61	61.50	-6	2,780	-0.22%
2018/08/07	2	59.05	1	60.00	58.90	1	2,726	0.04%
2018/08/06	1	59.20	0	0.00	59.50	1	2,733	0.04%
2018/08/03	2	59.30	0	0.00	58.90	2	2,777	0.07%
2018/08/01	0	61.00	0	0.00	60.70	0	2,802	0.00%
2018/07/31	1	59.70	1	59.80	60.00	0	2,849	0.00%
2018/07/30	3	62.20	0	0.00	61.80	3	2,872	0.10%
2018/07/27	0	0.00	1	65.20	65.00	-1	2,852	-0.04%
2018/07/26	0.5	64.20	0	0.00	64.20	0.5	2,901	0.02%
2018/07/25	0.2	65.00	0	0.00	65.00	0.2	3,045	0.01%
2018/07/20	0	0.00	1	66.40	67.30	-1	3,361	-0.03%
2018/07/19	1.3	64.75	0	0.00	65.00	1.3	3,421	0.04%
2018/07/18	0	0.00	1	66.40	66.40	-1	3,464	-0.03%
2018/07/17	1	68.00	1	66.80	66.50	0	3,454	0.00%
2018/07/16	41	67.39	0	0.00	66.90	41	3,442	1.19%
2018/07/09	0	0.00	0.3	61.10	61.00	-0.3	3,434	-0.01%
2018/07/04	0	0.00	6	62.80	62.90	-6	3,656	-0.16%
2018/07/03	0	0.00	1	61.50	60.10	-1	3,597	-0.03%
2018/07/02	1	60.20	0	0.00	61.10	1	3,618	0.03%
2018/06/29	1	60.20	0	0.00	59.80	1	3,624	0.03%
2018/06/27	2	61.40	0	0.00	61.00	2	3,620	0.06%
2018/06/26	1	60.50	1	61.10	62.20	0	3,638	0.00%
2018/06/25	0	0.00	1	60.80	60.70	-1	3,676	-0.03%
2018/06/21	0	0.00	1	62.00	62.40	-1	3,779	-0.03%
2018/06/20	1	60.60	10	60.60	60.40	-9	3,866	-0.23%
2018/06/12	3	62.17	1	61.80	61.60	2	4,273	0.05%
2018/06/11	1	62.90	0	0.00	62.50	1	4,307	0.02%
2018/06/06	0	0.00	1	64.70	64.00	-1	4,744	-0.02%
2018/06/05	2	65.10	1	64.10	64.60	1	4,821	0.02%
2018/06/04	0	0.00	3	63.80	63.30	-3	4,947	-0.06%
2018/06/01	0	0.00	1	65.60	64.30	-1	5,148	-0.02%
2018/05/30	0	0.00	2	62.40	62.30	-2	6,196	-0.03%
2018/05/28	1	64.60	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	63.80	2	64.75	66.10	-1	6,506	-0.02%
2018/05/23	3	62.17	0	0.00	61.20	3	6,644	0.05%
2018/05/22	1	62.30	2	63.20	62.80	-1	6,739	-0.01%
2018/05/21	0	0.00	1	64.00	63.00	-1	6,948	-0.01%
2018/05/18	2	63.55	0	0.00	62.50	2	7,111	0.03%
2018/05/17	1	64.80	4	65.63	64.50	-3	7,297	-0.04%
2018/05/16	55	66.21	3	65.27	66.00	52	7,551	0.69%
2018/05/14	0	0.00	2	66.50	66.50	-2	7,920	-0.03%
2018/05/11	4	68.10	0	0.00	65.50	4	8,085	0.05%
2018/05/10	0	0.00	1	66.80	67.50	-1	8,198	-0.01%
2018/05/09	2	65.65	0	0.00	66.30	2	8,402	0.02%
2018/05/08	5	67.12	5	66.12	67.40	0	8,699	0.00%
2018/05/07	6	68.92	0	0.00	68.10	6	8,877	0.07%
2018/05/04	21	67.02	1	66.40	66.50	20	9,589	0.21%
2018/05/03	2	66.80	4	65.90	68.40	-2	10,151	-0.02%
2018/05/02	33	67.54	6	66.77	66.60	27	10,875	0.25%
2018/04/30	6	65.73	3	64.07	67.00	3	11,082	0.03%
2018/04/27	4	57.48	6	58.38	62.00	-2	10,952	-0.02%
2018/04/26	1	59.30	1	61.30	59.70	0	10,891	0.00%
2018/04/25	34	60.59	33	61.22	60.00	1	10,922	0.01%
2018/04/20	1	67.10	0	0.00	67.10	1	11,109	0.01%
2018/04/19	4	67.65	7	67.91	68.80	-3	11,216	-0.03%
2018/04/18	1	65.10	1	64.40	65.20	0	11,206	0.00%
2018/04/17	0	0.00	70	66.40	66.40	-70	11,212	-0.62%
2018/04/16	1	67.40	0	0.00	66.80	1	11,251	0.01%
2018/04/13	11	65.02	0	0.00	65.00	11	11,315	0.10%
2018/04/11	64	67.66	3	67.90	65.70	61	11,398	0.54%
2018/04/10	2	71.15	0	0.00	70.00	2	11,276	0.02%
2018/04/09	1	69.70	0	0.00	70.20	1	11,241	0.01%
2018/04/03	2	69.10	1	70.10	70.10	1	11,266	0.01%
2018/04/02	1	70.00	0	0.00	70.00	1	11,248	0.01%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/30	0	0.00	2	70.35	69.70	-2	11,285	-0.02%
2018/03/28	2	69.60	0	0.00	69.30	2	11,411	0.02%
2018/03/27	1	70.70	16	71.44	70.90	-15	11,389	-0.13%
2018/03/26	5	70.90	0	0.00	69.50	5	11,401	0.04%
2018/03/21	30	74.85	0	0.00	73.50	30	11,517	0.26%
2018/03/19	55	74.14	12	73.28	73.80	43	11,444	0.38%
2018/03/16	6	71.67	5	72.58	71.70	1	11,405	0.01%
2018/03/15	5	73.00	66	72.67	73.00	-61	11,464	-0.53%
2018/03/14	66	72.16	20	71.79	72.60	46	11,486	0.40%
2018/03/13	1	73.00	68	73.17	73.20	-67	11,526	-0.58%
2018/03/12	77	69.40	27	70.46	69.10	50	11,502	0.43%
2018/03/09	13.1	72.37	5	72.50	71.00	8.1	11,640	0.07%
2018/03/08	8	76.46	7	75.40	74.60	1	11,780	0.01%
2018/03/07	0	0.00	18	76.03	73.80	-18	11,676	-0.15%
2018/03/06	39.2	77.62	33	77.19	77.50	6.2	11,716	0.05%
2018/03/05	3	73.40	9	72.89	75.40	-6	11,460	-0.05%
2018/03/02	1	67.00	11	68.74	68.60	-10	11,349	-0.09%
2018/03/01	3	66.87	18	66.53	66.70	-15	11,392	-0.13%
2018/02/27	81	68.06	17	67.36	67.90	64	11,572	0.55%
2018/02/26	1	66.30	0	0.00	66.20	1	11,445	0.01%
2018/02/23	2	70.70	0	0.00	68.60	2	11,346	0.02%
2018/02/12	34	68.85	12	67.70	66.20	22	11,211	0.20%
2018/02/09	1	68.00	1	69.40	68.20	0	11,239	0.00%
2018/02/08	1	68.20	0	0.00	69.10	1	11,150	0.01%
2018/02/07	1	74.00	1	71.80	74.90	0	10,986	0.00%
2018/02/05	9	73.53	9	73.00	74.00	0	10,852	0.00%
2018/02/02	3	78.57	2	78.50	78.10	1	10,763	0.01%
2018/01/30	3	80.00	10	80.25	79.80	-7	10,623	-0.07%
2018/01/29	16	80.11	11	79.07	82.80	5	10,536	0.05%
2018/01/26	2	75.00	0	0.00	75.90	2	9,824	0.02%
2018/01/25	9	70.12	17	71.10	69.00	-8	9,269	-0.09%
2018/01/24	18	65.50	12	66.99	68.30	6	8,504	0.07%
2018/01/19	1	62.80	2	62.10	61.70	-1	8,102	-0.01%
2018/01/18	5	63.92	10	63.41	63.50	-5	8,028	-0.06%
2018/01/17	13	62.82	16	62.91	62.70	-3	7,988	-0.04%
2018/01/16	65	61.99	15	62.80	63.50	50	7,915	0.63%
2018/01/15	2	59.90	3	59.57	60.80	-1	7,863	-0.01%
2018/01/12	130	56.44	1	56.10	57.20	129	7,865	1.64%	大買/鉅額交易
2018/01/11	3	54.83	1	55.30	54.70	2	7,853	0.03%
2018/01/10	3	56.30	2	56.85	56.00	1	7,798	0.01%
2018/01/09	3	59.97	1	58.40	58.30	2	7,737	0.03%
2018/01/08	3	57.67	3	58.93	60.00	0	7,653	0.00%
2018/01/04	4	59.70	0	0.00	59.70	4	7,531	0.05%
2018/01/02	1	55.30	61	56.00	57.30	-60	7,443	-0.81%