智原 (3035)-統一-高雄券商分點個股進出

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
295.0
漲跌
▲5.0
漲幅
+1.72%
成交量
8,032張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30(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－統一-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄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
2024/04/22	5.1	298.20	0	0.00	290.00	5.1	11,541	0.04%
2024/04/19	2.1	306.11	0	0.00	306.00	2.1	11,660	0.02%
2024/04/18	15	322.73	19	320.32	322.00	-4	12,058	-0.03%
2024/04/17	0	319.00	3	317.50	314.00	-3	12,758	-0.02%
2024/04/16	2	307.00	0	0.00	313.00	2	12,920	0.02%
2024/04/15	4.1	317.50	2	314.00	312.50	2.1	13,093	0.02%
2024/04/12	9	319.33	9	321.22	323.00	0	13,337	0.00%
2024/04/11	9	324.00	4	323.38	318.50	5	13,637	0.04%
2024/04/10	2.5	329.50	1	329.00	329.00	1.5	13,758	0.01%
2024/04/09	11.1	332.44	7	330.57	329.00	4.1	14,098	0.03%
2024/04/08	2	340.00	0.4	340.00	338.00	1.6	14,140	0.01%
2024/04/03	4.9	341.94	0	0.00	345.00	4.9	14,171	0.03%
2024/04/02	22	349.23	20	349.13	347.50	2	14,312	0.01%
2024/04/01	5	352.80	3	349.00	349.00	2	14,392	0.01%
2024/03/29	6	345.17	4	345.00	344.00	2	14,472	0.01%
2024/03/28	1.1	338.89	0	0.00	334.50	1.1	14,504	0.01%
2024/03/27	2	338.00	0	0.00	338.00	2	14,643	0.01%
2024/03/26	0.1	342.00	3	341.51	339.50	-3	14,942	-0.02%
2024/03/25	0.1	351.50	0	0.00	349.00	0.1	15,108	0.00%
2024/03/22	7	349.43	7	349.21	351.50	0	15,234	0.00%
2024/03/20	1	354.00	0	0.00	347.50	1	15,647	0.01%
2024/03/19	1.5	349.00	0	0.00	350.00	1.5	15,930	0.01%
2024/03/18	3	357.49	2	354.75	359.00	1	16,292	0.01%
2024/03/15	26	358.75	24	354.48	354.50	2	16,844	0.01%
2024/03/14	7	353.86	11	359.09	362.00	-4	16,946	-0.02%
2024/03/13	2.2	349.34	3.1	353.31	345.00	-0.9	17,056	-0.01%
2024/03/12	1	366.00	0	0.00	361.50	1	17,194	0.01%
2024/03/11	5	364.52	1	362.50	363.00	4	17,407	0.02%
2024/03/08	2	365.51	0	0.00	362.50	2	17,626	0.01%
2024/03/07	27	386.22	24	382.40	375.00	3	17,877	0.02%
2024/03/06	14.1	385.73	21	387.00	392.00	-6.9	18,100	-0.04%
2024/03/05	9	406.39	4.1	411.68	401.00	4.9	18,356	0.03%
2024/03/04	3	404.00	7	408.50	403.00	-4	18,934	-0.02%
2024/03/01	1.1	401.82	24	397.44	398.50	-22.9	19,232	-0.12%
2024/02/29	1	388.50	2	388.00	387.00	-1	19,198	-0.01%
2024/02/27	40	384.10	25	384.94	382.00	15	19,253	0.08%
2024/02/26	29	381.24	19	381.32	380.00	10	19,419	0.05%
2024/02/23	72	387.07	75	388.21	386.00	-3	19,620	-0.02%
2024/02/22	30	384.80	31	385.66	382.00	-1	19,604	-0.01%
2024/02/21	11	383.24	5	383.70	380.00	6	19,883	0.03%
2024/02/20	17.1	404.60	1	422.00	400.00	16.1	19,888	0.08%
2024/02/19	15	425.43	2	424.00	415.00	13	19,708	0.07%
2024/02/16	10.1	441.01	3	440.09	441.50	7.1	19,710	0.04%
2024/02/15	10	450.95	7.1	452.29	455.00	2.9	19,626	0.01%
2024/02/05	6	421.33	20	423.33	418.00	-14	19,452	-0.07%
2024/02/02	33.1	425.33	39	425.95	421.00	-5.9	19,498	-0.03%
2024/02/01	36	417.44	18	412.44	411.00	18	19,353	0.09%
2024/01/31	3	419.01	1	424.00	416.50	2	19,344	0.01%
2024/01/30	16	425.13	15	427.10	430.00	1	19,350	0.01%
2024/01/29	6	419.67	5	421.30	420.50	1	19,371	0.01%
2024/01/26	2	433.65	1	422.00	422.00	1	19,472	0.01%
2024/01/25	6	441.67	9	438.72	439.50	-3	19,553	-0.02%
2024/01/24	3.1	430.90	4.2	429.26	429.00	-1.1	19,605	-0.01%
2024/01/23	2	439.23	8.2	440.87	437.00	-6.2	19,739	-0.03%
2024/01/22	1	444.00	1	447.49	448.00	0	19,787	0.00%
2024/01/19	12	440.17	27	436.07	430.00	-15	19,771	-0.08%
2024/01/18	23	421.11	9	419.78	423.50	14	19,624	0.07%
2024/01/17	22	433.43	25	431.80	428.00	-3	19,804	-0.02%
2024/01/16	79	425.72	66	429.10	429.50	13	19,718	0.07%
2024/01/15	9	416.89	4.1	418.84	411.50	4.9	19,409	0.03%
2024/01/12	37	424.17	41.3	424.24	421.50	-4.3	19,403	-0.02%
2024/01/11	53.1	407.19	77.2	412.23	422.50	-24.1	19,203	-0.13%
2024/01/10	22	379.07	34.1	382.99	387.00	-12.1	18,815	-0.06%
2024/01/09	70	380.04	65	379.59	375.50	5	19,198	0.03%
2024/01/08	122	381.25	130.2	380.20	377.00	-8.2	19,208	-0.04%	大買/大賣/
2024/01/05	26.1	376.99	64.1	380.77	384.00	-38	19,186	-0.20%
2024/01/04	40	369.20	30	372.08	372.00	10	19,117	0.05%
2024/01/03	42.1	369.37	50	371.28	373.00	-8	19,381	-0.04%
2024/01/02	15	356.67	16	357.25	360.00	-1	19,188	-0.01%
2023/12/29	1	352.50	0	0.00	357.00	1	19,396	0.01%
2023/12/28	30.1	365.45	33	356.30	354.50	-3	19,425	-0.02%
2023/12/27	0	0.00	11	362.27	362.50	-11	19,385	-0.06%
2023/12/26	32	361.56	32	362.34	361.00	0	19,483	0.00%
2023/12/25	40.1	358.00	40	356.80	357.00	0	19,539	0.00%
2023/12/22	42	358.37	29	357.05	358.00	13	19,741	0.07%
2023/12/21	86	353.27	69	351.09	350.50	17	19,791	0.09%
2023/12/20	3	368.83	5	372.80	365.50	-2	19,736	-0.01%
2023/12/19	47	371.06	40	372.03	373.50	7	19,880	0.04%
2023/12/18	6	373.67	18	372.03	367.00	-12	20,079	-0.06%
2023/12/15	4.1	363.39	2	366.00	361.00	2.1	20,106	0.01%
2023/12/14	48	371.24	30	369.22	369.00	18	20,167	0.09%
2023/12/13	40	374.89	18	370.72	368.00	22	20,049	0.11%
2023/12/12	50.1	376.17	62	379.56	382.50	-11.9	20,136	-0.06%
2023/12/11	72	366.01	55	364.87	361.50	17	19,961	0.09%
2023/12/08	36	367.92	41	368.39	370.00	-5	20,159	-0.02%
2023/12/07	2	359.25	2	357.51	357.50	0	20,283	0.00%
2023/12/06	7	365.29	2	370.75	361.50	5	20,444	0.02%
2023/12/05	4	363.00	2	368.50	363.50	2	20,557	0.01%
2023/12/04	4	381.75	3.1	382.48	380.00	0.9	20,635	0.00%
2023/12/01	13	386.03	13.1	390.95	391.00	0	20,733	0.00%
2023/11/30	10	382.55	19	381.79	385.50	-9	20,695	-0.04%
2023/11/29	25.2	369.80	50.1	373.88	380.00	-24.9	20,458	-0.12%
2023/11/28	68	354.35	73.1	358.77	361.00	-5.1	20,092	-0.03%
2023/11/27	3	335.17	0	0.00	331.00	3	19,840	0.02%
2023/11/24	1	342.50	13	341.42	344.00	-12	20,119	-0.06%
2023/11/23	1.1	336.53	2	338.50	336.00	-0.9	20,142	0.00%
2023/11/22	28.1	347.45	29	349.43	346.00	-0.9	20,082	0.00%
2023/11/21	49	347.86	38	345.29	342.50	11	20,170	0.05%
2023/11/20	73.1	357.11	71.2	351.55	345.00	1.9	20,428	0.01%
2023/11/17	29	342.55	40.5	342.95	351.00	-11.5	20,281	-0.06%
2023/11/16	4	318.25	1	318.50	319.50	3	20,030	0.01%
2023/11/15	21.1	330.77	16	323.75	320.50	5.1	20,265	0.02%
2023/11/14	3	334.83	3	334.33	331.00	0	20,648	0.00%
2023/11/13	3	332.67	9	332.06	334.00	-6	21,080	-0.03%
2023/11/10	6	325.92	5.1	330.31	323.50	0.9	21,400	0.00%
2023/11/09	7	331.50	5.1	330.59	333.50	1.9	21,561	0.01%
2023/11/08	21	332.50	20	332.20	335.50	1	21,750	0.00%
2023/11/07	6	326.34	7	327.93	328.50	-1	21,883	0.00%
2023/11/06	6	329.67	9	329.89	332.00	-3	21,808	-0.01%
2023/11/03	37	325.54	38	323.61	322.00	-1	21,652	0.00%
2023/11/02	21.2	322.04	22	319.89	324.00	-0.8	21,438	0.00%
2023/11/01	15	304.10	13	302.62	302.50	2	21,213	0.01%
2023/10/31	10	315.86	7	326.86	302.00	3	21,011	0.01%
2023/10/30	11	320.68	11	320.91	326.00	0	20,706	0.00%
2023/10/27	42	310.10	40	310.60	308.50	2	20,545	0.01%
2023/10/26	28	320.59	28	319.32	318.00	0	20,428	0.00%
2023/10/25	74.1	330.78	61	326.62	325.00	13.1	20,272	0.06%
2023/10/24	20	336.28	17	339.18	339.50	3	20,005	0.01%
2023/10/23	53	334.52	54	329.44	338.50	-1	19,784	0.00%
2023/10/20	19.2	335.74	17	335.03	334.50	2.2	19,531	0.01%
2023/10/19	17	343.56	7	344.50	343.00	10	19,944	0.05%
2023/10/18	7.1	348.05	16	348.00	351.00	-8.9	20,269	-0.04%
2023/10/17	34	356.29	26.3	357.13	352.50	7.7	20,249	0.04%
2023/10/16	6	345.25	23.3	347.84	350.00	-17.3	20,262	-0.09%
2023/10/13	29	335.88	31	339.66	343.00	-2	20,547	-0.01%
2023/10/12	14.1	340.40	26.2	341.01	345.00	-12.1	20,918	-0.06%
2023/10/11	41	336.72	59	335.75	331.00	-18	21,100	-0.09%
2023/10/06	24	320.02	19	321.47	323.00	5	21,221	0.02%
2023/10/05	37	318.32	60	316.86	321.00	-23	21,269	-0.11%
2023/10/04	12	300.17	10	301.90	303.00	2	21,347	0.01%
2023/10/03	11	305.36	8	309.13	304.00	3	21,588	0.01%
2023/10/02	18	312.47	29	314.19	312.50	-11	21,981	-0.05%
2023/09/28	34.1	309.42	33	307.62	306.00	1.1	22,153	0.00%
2023/09/27	30	301.37	29	302.88	306.00	1	22,691	0.00%
2023/09/26	20	307.08	19	310.08	303.00	1	22,997	0.00%
2023/09/25	13	310.23	21	312.12	309.50	-8	23,198	-0.03%
2023/09/22	55	301.50	55	302.17	304.50	0	23,162	0.00%
2023/09/21	204.1	301.16	161	298.66	298.00	43.1	23,315	0.18%	大買/大賣/
2023/09/20	4	315.50	1	320.50	315.50	3	23,080	0.01%
2023/09/19	29.4	328.39	7	335.71	322.50	22.4	23,122	0.10%
2023/09/18	14	342.39	3	340.00	344.50	11	23,117	0.05%
2023/09/15	19.3	349.99	18.1	354.85	338.00	1.2	23,086	0.01%
2023/09/14	9	355.56	21.2	355.66	356.50	-12.2	22,723	-0.05%
2023/09/13	21	334.14	27.2	339.72	348.00	-6.2	22,482	-0.03%
2023/09/12	239	340.26	254	333.66	325.50	-15	22,316	-0.07%	大買/大賣/
2023/09/11	44.3	348.34	38.3	346.91	346.50	6	22,193	0.03%
2023/09/08	71.3	360.83	70	361.01	360.00	1.3	21,987	0.01%
2023/09/07	119	365.31	148	365.41	369.50	-29	21,976	-0.13%	大買/大賣/
2023/09/06	67.1	363.43	66.2	366.41	367.00	0.9	21,685	0.00%
2023/09/05	21.1	342.93	48	353.44	357.00	-27	21,301	-0.13%
2023/09/04	40	340.26	42	341.25	345.00	-2	21,044	-0.01%
2023/09/01	20.1	345.89	18.1	349.62	335.00	2	20,849	0.01%
2023/08/31	26.1	344.68	16	344.78	345.00	10	20,501	0.05%
2023/08/30	112	349.54	132.2	348.43	342.00	-20.2	20,321	-0.10%	大買/大賣/
2023/08/29	12	332.63	9.1	337.86	335.50	3	19,928	0.01%
2023/08/28	90.1	331.50	90	331.96	335.00	0.1	19,742	0.00%
2023/08/25	209.1	332.17	196	335.77	334.00	13.1	19,539	0.07%	大買/大賣/
2023/08/24	209	340.83	191.1	337.17	333.00	18	19,248	0.09%	大買/大賣/
2023/08/23	47.1	336.86	30	340.60	340.50	17.1	19,019	0.09%
2023/08/22	141	345.57	135	344.55	341.00	6	18,776	0.03%	大買/大賣/
2023/08/21	83	339.14	81	336.43	335.50	2	18,741	0.01%
2023/08/18	32.1	346.35	28.1	351.12	328.00	4.1	18,462	0.02%
2023/08/17	26.1	351.82	32.1	359.50	357.00	-6	17,899	-0.03%
2023/08/16	37.1	337.13	44	334.67	341.00	-6.9	17,419	-0.04%
2023/08/15	4	322.88	15.1	324.84	334.00	-11.1	17,012	-0.07%
2023/08/14	47	304.67	47.5	303.92	304.00	-0.5	16,725	0.00%
2023/08/11	69	295.57	74	295.79	293.50	-5	16,465	-0.03%
2023/08/10	10.2	280.83	0	0.00	280.00	10.2	16,235	0.06%
2023/08/08	4.2	294.29	0	0.00	295.50	4.2	16,287	0.03%
2023/08/07	1.2	286.50	0	308.96	307.50	1.2	16,315	0.01%
2023/08/04	2	283.50	1	275.51	281.50	1	16,299	0.01%
2023/08/02	1.3	287.02	20	281.00	281.00	-18.7	16,296	-0.11%
2023/08/01	15	321.17	0	0.00	312.00	15	16,305	0.09%
2023/07/31	5.2	308.82	11	328.14	326.00	-5.8	16,364	-0.04%
2023/07/28	11.2	318.19	0	318.00	319.50	11.2	16,321	0.07%
2023/07/27	20	316.15	12.3	313.79	331.00	7.7	16,358	0.05%
2023/07/26	9	347.78	1	340.00	340.00	8	16,321	0.05%
2023/07/25	5	374.02	8.2	382.51	377.50	-3.1	16,440	-0.02%
2023/07/24	32.1	385.56	12	383.21	377.50	20.1	16,601	0.12%
2023/07/21	36	369.61	58	369.58	379.50	-22	16,376	-0.13%
2023/07/20	64.1	335.64	56	336.33	345.00	8.1	15,962	0.05%
2023/07/19	262	332.31	245	334.49	329.00	17	15,782	0.11%	大買/大賣/
2023/07/18	49	319.78	62	319.99	314.00	-13	15,305	-0.08%
2023/07/17	205.1	316.21	194	317.52	319.00	11.1	14,809	0.07%	大買/大賣/
2023/07/14	56	285.46	62.2	286.64	295.00	-6.2	14,264	-0.04%
2023/07/13	21.2	279.72	34	273.94	268.50	-12.8	13,808	-0.09%
2023/07/12	8	261.38	9	260.72	260.50	-1	13,253	-0.01%
2023/07/11	125	264.67	146	265.14	262.00	-21	13,097	-0.16%	大買/大賣/
2023/07/10	55	253.28	50	251.48	253.50	5	12,812	0.04%
2023/07/07	134	243.58	129	245.67	244.50	5	12,591	0.04%	大買/大賣/
2023/07/06	80	255.70	62	256.78	253.50	18	12,163	0.15%
2023/07/05	75.2	256.40	73	256.78	255.50	2.2	11,910	0.02%
2023/07/04	27	238.20	33	239.85	250.50	-6	11,417	-0.05%
2023/07/03	33	223.44	48	220.65	228.00	-15	11,054	-0.14%
2023/06/30	43	210.36	52	211.14	211.00	-9	10,835	-0.08%
2023/06/29	115	209.62	109	209.93	210.00	6	10,851	0.06%	大買/大賣/
2023/06/28	0	0.00	10	201.75	201.00	-10	10,717	-0.09%
2023/06/27	27	203.59	27	204.24	198.00	0	11,051	0.00%
2023/06/26	48	200.03	47	202.17	202.00	1	11,102	0.01%
2023/06/21	2	195.25	3.1	195.47	199.00	-1.1	11,496	-0.01%
2023/06/20	2	198.00	7	199.14	196.00	-5	11,548	-0.04%
2023/06/19	0	0.00	3	197.50	196.50	-3	11,706	-0.03%
2023/06/16	5	189.00	12	193.63	193.00	-7	11,603	-0.06%
2023/06/15	0	191.00	10	191.95	190.00	-10	11,553	-0.09%
2023/06/14	0	0.00	14.2	188.71	186.00	-14.2	11,600	-0.12%
2023/06/13	21	186.38	39	181.87	187.50	-18	11,641	-0.15%
2023/06/12	5	175.60	8	175.94	174.50	-3	11,506	-0.03%
2023/06/09	2	173.50	5	171.70	173.50	-3	11,537	-0.03%
2023/06/08	19	169.29	16	168.19	168.50	3	11,624	0.03%
2023/06/07	23	170.87	22	171.18	172.00	1	11,779	0.01%
2023/06/06	17	171.38	17	170.56	170.50	0	12,282	0.00%
2023/06/05	1	173.00	7	173.07	173.00	-6	12,355	-0.05%
2023/06/02	11	172.64	8	173.50	172.00	3	12,416	0.02%
2023/06/01	7	171.29	16	172.47	173.00	-9	12,476	-0.07%
2023/05/31	5	172.00	5	173.50	171.50	0	12,750	0.00%
2023/05/30	11	171.91	0	0.00	172.50	11	12,802	0.09%
2023/05/29	60	174.00	72	174.99	173.50	-12	12,820	-0.09%
2023/05/26	3	169.66	1	173.50	168.50	2	12,907	0.02%
2023/05/25	72	174.14	65	172.85	170.50	7	13,281	0.05%
2023/05/24	22	167.57	10	166.50	167.00	12	13,602	0.09%
2023/05/23	10	172.00	0	0.00	171.00	10	13,714	0.07%
2023/05/22	5	169.50	0	0.00	168.50	5	13,833	0.04%
2023/05/19	4	171.75	15	171.90	172.00	-11	13,863	-0.08%
2023/05/18	9	167.50	4.1	168.01	167.50	5	13,979	0.04%
2023/05/17	0	0.00	10	165.50	166.50	-10	14,073	-0.07%
2023/05/16	32	164.84	22	165.23	162.00	10	14,134	0.07%
2023/05/15	6	164.00	1	164.50	164.50	5	14,162	0.04%
2023/05/12	0	0.00	4	167.50	167.00	-4	14,331	-0.03%
2023/05/11	16	168.31	15	165.00	164.50	1	14,585	0.01%
2023/05/10	7	169.14	7	169.43	169.50	0	15,086	0.00%
2023/05/09	25	167.34	20	168.13	168.00	5	15,223	0.03%
2023/05/08	18	171.03	22	172.52	168.50	-4	15,458	-0.03%
2023/05/05	26	169.58	26	169.71	170.00	0	16,178	0.00%
2023/05/04	12	165.54	12	167.50	169.00	0	16,439	0.00%
2023/05/03	23	166.22	15	166.17	166.00	8	16,616	0.05%
2023/05/02	0.1	169.00	10	167.35	170.00	-9.9	16,586	-0.06%
2023/04/28	21	164.62	26	164.65	164.00	-5	16,619	-0.03%
2023/04/27	37	160.47	46	159.34	160.00	-9	16,470	-0.05%
2023/04/26	134	159.22	125	159.62	158.50	9	16,309	0.06%	大買/大賣/
2023/04/25	44	171.64	36	168.56	171.00	8	15,999	0.05%
2023/04/24	44	178.51	31	176.68	177.00	13	15,830	0.08%
2023/04/21	41	188.98	40	183.38	184.50	1	15,754	0.01%
2023/04/20	35	188.07	35	189.21	191.00	0	15,770	0.00%
2023/04/19	42	191.12	30	188.00	188.50	12	15,884	0.08%
2023/04/18	46	194.54	40	192.00	191.50	6	15,912	0.04%
2023/04/17	40	193.38	40	193.00	194.50	0	15,967	0.00%
2023/04/14	21	193.76	21	193.48	194.50	0	16,057	0.00%
2023/04/13	25	193.90	22	191.82	192.00	3	16,143	0.02%
2023/04/12	34	196.29	38	197.42	196.50	-4	16,172	-0.02%
2023/04/11	45.1	198.68	33	197.27	197.50	12.1	16,198	0.07%
2023/04/10	46	200.47	39	201.47	199.50	7	16,385	0.04%
2023/04/07	51	201.80	51.2	202.32	200.00	-0.2	16,361	0.00%
2023/04/06	5	195.00	7	196.36	201.00	-2	16,255	-0.01%
2023/03/31	39	192.94	40	194.16	196.50	-1	16,126	-0.01%
2023/03/30	104	190.75	104	191.27	193.00	0	16,015	0.00%	大買/大賣/
2023/03/29	102	191.89	86	192.48	189.00	16	15,899	0.10%	大買/
2023/03/28	86.1	199.16	77	197.80	195.50	9.1	15,737	0.06%
2023/03/27	80	212.97	80	211.06	209.00	0	15,297	0.00%
2023/03/24	152	209.16	167.1	214.74	215.50	-15.1	15,057	-0.10%	大買/大賣/
2023/03/23	29	199.95	26	201.46	198.50	3	14,498	0.02%
2023/03/22	14	200.04	15.1	198.35	200.50	-1.1	14,533	-0.01%
2023/03/21	9	193.11	3	194.33	192.00	6	14,315	0.04%
2023/03/20	1.1	198.36	11	198.00	191.00	-9.9	14,384	-0.07%
2023/03/17	8.1	193.37	18	194.11	194.50	-9.9	14,410	-0.07%
2023/03/16	6	187.17	3	187.17	188.00	3	14,186	0.02%
2023/03/15	3	193.83	10.1	192.63	190.50	-7.1	14,175	-0.05%
2023/03/14	2.1	185.27	1	187.00	187.50	1.1	14,093	0.01%
2023/03/13	14.1	185.08	13	185.62	186.50	1.1	14,174	0.01%
2023/03/10	13	189.04	0.2	189.28	187.00	12.8	14,176	0.09%
2023/03/09	24	198.06	26.2	198.16	194.00	-2.2	14,405	-0.01%
2023/03/08	12	186.50	0	0.00	191.00	12	13,983	0.09%
2023/03/07	2	187.50	1.3	187.50	187.50	0.8	13,967	0.01%
2023/03/06	12	190.50	0	0.00	189.50	12	13,998	0.09%
2023/03/03	18	188.92	31	190.40	188.50	-13	14,115	-0.09%
2023/03/02	6	186.75	6	186.50	186.00	0	14,220	0.00%
2023/03/01	3	185.67	2.2	185.36	186.00	0.8	14,266	0.01%
2023/02/24	28	189.23	23	190.98	185.50	5	14,319	0.03%
2023/02/23	45	185.89	48	184.08	188.50	-3	14,153	-0.02%
2023/02/22	81.5	183.34	52	184.15	181.00	29.5	14,009	0.21%
2023/02/21	8.1	195.81	6	196.17	200.50	2.1	13,748	0.01%
2023/02/20	6	198.83	9	197.61	195.00	-3	13,831	-0.02%
2023/02/17	5	197.00	6	197.50	196.50	-1	14,067	-0.01%
2023/02/16	8	196.25	15	197.63	200.50	-7	14,445	-0.05%
2023/02/15	5	191.80	6.1	191.73	193.00	-1.1	14,704	-0.01%
2023/02/14	8	193.00	8	196.38	192.00	0	14,749	0.00%
2023/02/13	7	193.79	6.1	195.47	193.50	0.9	15,074	0.01%
2023/02/10	21	193.60	16	193.22	193.50	5	15,370	0.03%
2023/02/09	46	200.25	32	199.81	198.50	14	15,653	0.09%
2023/02/08	237	198.97	349	199.35	199.00	-112	15,573	-0.72%	大買/大賣/鉅額交易
2023/02/07	22	189.77	19	190.05	191.50	3	15,221	0.02%
2023/02/06	127	194.07	27	193.06	190.00	100	15,323	0.65%	大買/
2023/02/03	288	192.24	311	192.51	194.50	-23	15,369	-0.15%	大買/大賣/
2023/02/02	5.1	181.21	10	182.25	184.00	-4.9	14,907	-0.03%
2023/02/01	40	172.63	54	174.93	175.50	-14	15,396	-0.09%
2023/01/31	3	168.67	7	169.43	169.50	-4	15,627	-0.03%
2023/01/30	16	167.75	20	168.03	168.50	-4	16,331	-0.02%
2023/01/17	1	159.00	0	0.00	160.00	1	17,101	0.01%
2023/01/16	2	159.25	2	158.75	159.50	0	17,567	0.00%
2023/01/13	4	157.88	3	161.00	157.50	1	17,880	0.01%
2023/01/12	8	160.25	19	160.32	160.00	-11	18,323	-0.06%
2023/01/11	18	159.50	14	159.93	161.00	4	18,752	0.02%
2023/01/10	28	158.86	27	160.15	160.00	1	19,182	0.01%
2023/01/09	168	159.43	158	158.86	158.50	10	19,639	0.05%	大買/大賣/
2023/01/06	1	150.50	1	151.00	151.00	0	19,950	0.00%
2023/01/05	5	147.90	5	149.60	147.00	0	20,375	0.00%
2023/01/04	2	146.75	9	148.94	149.00	-7	20,876	-0.03%
2023/01/03	8	146.31	8	143.94	147.00	0	21,203	0.00%
2022/12/30	3	143.83	2	145.25	142.50	1	21,448	0.00%
2022/12/29	7	144.14	7	145.07	145.50	0	21,795	0.00%
2022/12/28	6	146.08	1	146.00	145.00	5	22,145	0.02%
2022/12/27	4	154.25	19	153.63	156.50	-15	22,266	-0.07%
2022/12/26	4	155.13	1	152.50	152.00	3	22,770	0.01%
2022/12/23	3	156.67	6	158.58	159.00	-3	23,323	-0.01%
2022/12/21	2	159.00	2	160.00	157.50	0	24,226	0.00%
2022/12/20	9	160.89	5	164.30	156.00	4	24,661	0.02%
2022/12/19	3	162.00	3	162.67	165.00	0	25,021	0.00%
2022/12/16	13	165.04	3	164.67	165.00	10	25,528	0.04%
2022/12/15	10	170.50	0	0.00	171.50	10	25,759	0.04%
2022/12/14	14	167.86	11	169.14	173.00	3	25,800	0.01%
2022/12/13	2	165.75	2	165.50	164.00	0	25,794	0.00%
2022/12/12	10	163.15	2	163.00	164.00	8	25,943	0.03%
2022/12/09	1	168.00	10	170.65	168.50	-9	26,462	-0.03%
2022/12/08	6	168.50	76	169.17	167.00	-70	26,667	-0.26%
2022/12/07	5	172.30	4	172.75	170.00	1	26,854	0.00%
2022/12/06	2	176.00	0	0.00	175.50	2	26,928	0.01%
2022/12/05	36	180.15	30	178.73	178.00	6	27,113	0.02%
2022/12/02	5	176.60	5	177.80	176.50	0	27,347	0.00%
2022/12/01	331	176.97	327	176.01	175.50	4	27,536	0.01%	大買/大賣/
2022/11/30	0	0.00	14	169.14	168.50	-14	27,497	-0.05%
2022/11/29	2	166.00	6	165.83	165.50	-4	27,732	-0.01%
2022/11/25	28	170.46	12	172.00	167.50	16	28,344	0.06%
2022/11/24	25	171.88	41	171.34	172.00	-16	28,350	-0.06%
2022/11/23	16	166.72	11	166.41	163.50	5	28,343	0.02%
2022/11/22	14	163.36	0	0.00	166.50	14	28,707	0.05%
2022/11/21	10	166.50	13.8	167.42	164.00	-3.8	29,182	-0.01%
2022/11/18	22	168.36	20	170.00	166.00	2	29,702	0.01%
2022/11/17	313	169.91	308.1	170.17	170.50	4.9	29,817	0.02%	大買/大賣/
2022/11/16	38	165.33	15	166.40	167.00	23	30,017	0.08%
2022/11/15	75	165.07	44	165.76	167.00	31	30,214	0.10%
2022/11/14	125	162.09	135	162.81	163.50	-10	30,634	-0.03%	大買/大賣/
2022/11/11	174	162.18	175	157.80	156.50	-1	31,097	0.00%	大買/大賣/
2022/11/10	2	149.75	8	149.69	150.50	-6	30,971	-0.02%
2022/11/09	141	153.12	139	150.82	150.50	2	31,293	0.01%	大買/大賣/
2022/11/08	40	149.48	14	150.96	147.00	26	31,812	0.08%
2022/11/07	176	150.17	181	150.71	149.00	-5	32,171	-0.02%	大買/大賣/
2022/11/04	42	142.24	34	141.97	142.50	8	31,967	0.03%
2022/11/03	13	144.04	128	144.05	144.00	-115	31,985	-0.36%	大賣/鉅額交易
2022/11/02	15	146.20	14	146.14	145.50	1	32,066	0.00%
2022/11/01	52	146.11	51	145.46	146.50	1	32,164	0.00%
2022/10/31	76	143.30	76	142.64	142.00	0	32,256	0.00%
2022/10/28	456	142.51	440	142.89	139.50	16	32,356	0.05%	大買/大賣/
2022/10/27	268	137.50	170	137.46	138.00	98	31,865	0.31%	大買/大賣/
2022/10/26	135	134.93	127	136.13	133.50	8	31,835	0.03%	大買/大賣/
2022/10/25	311	132.39	317	133.74	139.50	-6	31,506	-0.02%	大買/大賣/
2022/10/24	29	133.57	43	133.74	134.50	-14	31,060	-0.05%
2022/10/21	22	123.32	72	125.37	122.50	-50	31,495	-0.16%
2022/10/20	74	125.55	94	124.10	127.00	-20	32,320	-0.06%
2022/10/19	144	132.35	76	127.59	125.00	68	32,200	0.21%	大買/
2022/10/18	33	130.00	158	130.87	130.50	-125	32,249	-0.39%	大賣/鉅額交易
2022/10/17	295	128.17	179	130.88	131.50	116	32,783	0.35%	大買/大賣/鉅額交易
2022/10/14	358	126.16	363	129.32	130.00	-5	33,031	-0.02%	大買/大賣/
2022/10/13	51	121.02	63	122.11	118.50	-12	33,153	-0.04%
2022/10/12	204	124.96	199	122.14	122.00	5	33,056	0.02%	大買/大賣/
2022/10/11	132	130.21	136	128.56	127.00	-4	33,018	-0.01%	大買/大賣/
2022/10/07	139	137.90	135	136.64	136.50	4	32,849	0.01%	大買/大賣/
2022/10/06	208	137.76	256	138.92	140.00	-48	32,872	-0.15%	大買/大賣/
2022/10/05	83	139.59	69	140.98	133.50	14	32,704	0.04%
2022/10/04	218	138.17	217	137.24	137.50	1	32,381	0.00%	大買/大賣/
2022/10/03	374.1	136.69	373	137.49	135.50	1.1	32,180	0.00%	大買/大賣/
2022/09/30	265	133.26	251	134.44	134.00	14	32,572	0.04%	大買/大賣/
2022/09/29	83	129.49	94	128.64	127.00	-11	32,663	-0.03%
2022/09/28	128	129.59	127	129.75	127.50	1	32,739	0.00%	大買/大賣/
2022/09/27	109	134.14	109	134.41	134.50	0	32,704	0.00%	大買/大賣/
2022/09/26	100	138.24	100.1	138.67	136.00	-0.1	32,637	0.00%
2022/09/23	116	147.57	125	148.84	145.50	-9	32,650	-0.03%	大買/大賣/
2022/09/22	17	150.59	10	150.30	156.00	7	32,479	0.02%
2022/09/21	20	152.63	20	152.25	152.50	0	32,515	0.00%
2022/09/20	20	151.98	17	152.91	152.00	3	32,776	0.01%
2022/09/19	33	153.77	33.1	154.02	152.50	-0.1	32,932	0.00%
2022/09/16	63	155.78	64	155.77	153.50	-1	33,125	0.00%
2022/09/15	62	165.29	41	165.84	161.00	21	33,151	0.06%
2022/09/14	12	169.00	1	170.50	169.50	11	33,183	0.03%
2022/09/13	23	176.33	31	176.18	176.00	-8	33,222	-0.02%
2022/09/12	20	177.93	4	178.88	173.00	16	33,278	0.05%
2022/09/08	18	175.19	8	175.06	175.50	10	33,482	0.03%
2022/09/07	34	175.71	34	175.56	176.00	0	33,488	0.00%
2022/09/06	103	175.39	94	175.69	175.50	9	33,699	0.03%	大買/
2022/09/05	18.1	183.33	6	185.00	179.50	12.1	33,603	0.04%
2022/09/02	7	185.00	11	187.18	188.00	-4	33,488	-0.01%
2022/09/01	21	182.98	13	182.77	181.00	8	33,293	0.02%
2022/08/31	39	188.00	34	188.41	187.00	5	33,223	0.02%
2022/08/30	59	189.89	225	188.94	188.50	-166	33,343	-0.50%	大賣/鉅額交易
2022/08/29	18	185.03	10	185.85	190.00	8	33,178	0.02%
2022/08/26	165	199.44	45	198.67	191.00	120	33,079	0.36%	大買/鉅額交易
2022/08/25	65	195.01	26	195.54	195.00	39	32,887	0.12%
2022/08/24	15	187.67	210	187.13	186.00	-195	32,679	-0.60%	大賣/鉅額交易
2022/08/23	210	185.88	210	190.10	190.50	0	32,474	0.00%	大買/大賣/
2022/08/22	172.1	188.83	166	186.62	186.00	6.1	32,316	0.02%	大買/大賣/
2022/08/19	184.1	194.07	142	196.02	189.50	42.1	32,358	0.13%	大買/大賣/
2022/08/18	906	185.73	907	189.20	189.00	-1	31,931	0.00%	大買/大賣/
2022/08/17	172	177.03	172	174.58	175.50	0	31,262	0.00%	大買/大賣/
2022/08/16	164	175.78	166	178.60	175.50	-2	31,269	-0.01%	大買/大賣/
2022/08/15	315	176.07	342	176.68	178.00	-27	31,286	-0.09%	大買/大賣/
2022/08/12	407	164.65	266	168.37	170.50	141	30,694	0.46%	大買/大賣/鉅額交易
2022/08/11	85	155.34	94	155.87	155.00	-9	30,349	-0.03%
2022/08/10	12	149.96	11	149.91	149.00	1	30,681	0.00%
2022/08/09	11	152.28	12	154.08	154.50	-1	30,843	0.00%
2022/08/08	121	156.83	110	154.75	154.50	11	31,057	0.04%	大買/大賣/
2022/08/05	358	157.64	364	157.55	159.50	-6	31,147	-0.02%	大買/大賣/
2022/08/04	284	145.83	296	146.38	149.00	-12	31,240	-0.04%	大買/大賣/
2022/08/03	28	149.75	36	149.92	148.50	-8	31,290	-0.03%
2022/08/02	50	148.66	50	149.91	151.50	0	31,482	0.00%
2022/08/01	36	153.54	30	154.70	153.00	6	31,442	0.02%
2022/07/29	16	156.53	15.1	158.41	156.00	0.9	31,376	0.00%
2022/07/28	568	160.38	530	160.48	155.50	38	31,475	0.12%	大買/大賣/
2022/07/27	209.1	165.74	313	165.36	163.00	-104	30,798	-0.34%	大買/大賣/鉅額交易
2022/07/26	218.1	177.66	275	177.73	177.50	-57	29,889	-0.19%	大買/大賣/
2022/07/25	190	178.75	130	181.30	181.50	60	29,826	0.20%	大買/大賣/
2022/07/22	784	182.66	782	182.92	180.50	2	29,766	0.01%	大買/大賣/
2022/07/21	813	172.81	777	173.31	179.00	36	29,265	0.12%	大買/大賣/
2022/07/20	292	163.14	302	162.06	163.00	-10	28,744	-0.03%	大買/大賣/
2022/07/19	107	159.15	99	154.73	154.00	8	28,522	0.03%	大買/
2022/07/18	240	159.51	165	160.86	158.00	75	28,377	0.26%	大買/大賣/
2022/07/15	17	152.94	11	153.50	152.50	6	28,062	0.02%
2022/07/14	136	150.91	134	152.69	150.00	2	28,107	0.01%	大買/大賣/
2022/07/13	4	151.13	2	154.50	146.50	2	27,985	0.01%
2022/07/12	1	153.50	4	155.63	150.00	-3	28,075	-0.01%
2022/07/11	104	167.92	102	163.69	162.00	2	28,455	0.01%	大買/大賣/
2022/07/08	100	167.42	95	167.20	165.00	5	28,630	0.02%
2022/07/07	147	171.22	149	171.16	174.00	-2	28,007	-0.01%	大買/大賣/
2022/07/06	40	165.84	41	165.82	160.50	-1	27,834	0.00%
2022/07/05	11	172.45	13	174.92	174.00	-2	27,750	-0.01%
2022/07/04	21	171.14	19	170.50	172.50	2	27,851	0.01%
2022/07/01	16	179.93	14	179.93	172.00	2	27,944	0.01%
2022/06/30	7	188.29	6	188.25	191.00	1	27,826	0.00%
2022/06/29	9	190.72	11	192.68	194.50	-2	27,816	-0.01%
2022/06/28	12	188.75	11	188.55	190.00	1	27,790	0.00%
2022/06/27	4	198.13	6	196.92	198.00	-2	28,067	-0.01%
2022/06/24	18	187.42	19	188.87	187.50	-1	28,540	0.00%
2022/06/23	53	186.17	57	186.32	190.00	-4	28,676	-0.01%
2022/06/22	51	195.17	46	194.76	186.50	5	28,328	0.02%
2022/06/21	21	204.31	23	204.24	207.00	-2	28,133	-0.01%
2022/06/20	14	206.75	17	206.79	201.50	-3	28,206	-0.01%
2022/06/17	42	210.46	39	208.92	209.00	3	28,277	0.01%
2022/06/16	28	229.41	36	228.39	214.50	-8	28,039	-0.03%
2022/06/15	66	233.96	73	233.75	228.50	-7	28,074	-0.02%
2022/06/14	13	223.65	15	223.00	225.50	-2	28,220	-0.01%
2022/06/13	5	219.70	11	223.09	226.00	-6	28,523	-0.02%
2022/06/10	12	220.54	7	220.14	225.50	5	29,039	0.02%
2022/06/09	14	222.46	20	223.00	224.00	-6	29,291	-0.02%
2022/06/08	30	227.78	22	227.30	222.50	8	29,488	0.03%
2022/06/07	14	226.64	12	227.92	228.50	2	30,017	0.01%
2022/06/06	28	226.13	36	227.04	231.50	-8	30,785	-0.03%
2022/06/02	119	229.42	116	229.86	226.00	3	31,348	0.01%	大買/大賣/
2022/06/01	36	241.74	36	243.79	238.00	0	31,717	0.00%
2022/05/31	14	237.61	1	237.50	240.50	13	31,931	0.04%
2022/05/30	82	239.55	91	240.08	242.00	-9	32,963	-0.03%
2022/05/27	45	239.84	43	241.65	231.00	2	33,710	0.01%
2022/05/26	83	247.58	71	249.58	238.50	12	34,303	0.03%
2022/05/25	22	251.89	34	252.71	255.00	-12	34,805	-0.03%
2022/05/24	32	253.02	24	255.75	250.00	8	35,532	0.02%
2022/05/23	199	268.38	198	260.84	257.50	1	36,322	0.00%	大買/大賣/
2022/05/20	22	268.59	25	270.88	269.50	-3	36,532	-0.01%
2022/05/19	15	266.50	11	261.95	269.50	4	36,484	0.01%
2022/05/18	619	267.18	621	267.71	268.00	-2	36,532	-0.01%	大買/大賣/
2022/05/17	13	253.31	10	252.50	255.00	3	36,520	0.01%
2022/05/16	93	267.60	94	262.16	252.50	-1	37,163	0.00%
2022/05/13	12	260.04	15	260.53	257.00	-3	37,394	-0.01%
2022/05/12	46	257.49	45	256.80	254.50	1	37,471	0.00%
2022/05/11	13	252.92	13	252.00	257.50	0	37,788	0.00%
2022/05/10	29	248.33	24	248.81	255.00	5	37,985	0.01%
2022/05/09	72	255.08	276	260.86	246.50	-204	38,497	-0.53%	大賣/鉅額交易
2022/05/06	119	274.49	34	275.82	272.00	85	38,829	0.22%	大買/
2022/05/05	593	282.97	479	283.87	286.00	114	38,763	0.29%	大買/大賣/鉅額交易
2022/05/04	15	263.77	15	264.20	262.50	0	38,558	0.00%
2022/05/03	10	265.50	12	266.29	264.50	-2	38,787	-0.01%
2022/04/29	57	264.53	53	265.00	260.50	4	38,955	0.01%
2022/04/28	28	256.98	30	257.08	260.00	-2	38,880	-0.01%
2022/04/27	50	246.36	47	245.98	252.50	3	38,898	0.01%
2022/04/26	34	245.84	33	245.97	242.50	1	38,817	0.00%
2022/04/25	30	251.27	30	252.10	248.50	0	39,070	0.00%
2022/04/22	20	263.55	20	264.60	267.50	0	39,245	0.00%
2022/04/21	13	276.69	12	275.71	275.00	1	39,660	0.00%
2022/04/20	17	269.85	18	271.42	276.50	-1	39,824	0.00%
2022/04/19	95	272.58	97	273.63	268.50	-2	39,943	-0.01%
2022/04/18	47	269.15	46	266.26	272.50	1	40,018	0.00%
2022/04/15	110	262.78	112	263.96	265.50	-2	40,260	0.00%	大買/大賣/
2022/04/14	31	284.60	105	284.74	281.50	-74	40,341	-0.18%	大賣/
2022/04/13	149	287.38	71	285.81	289.50	78	40,256	0.19%	大買/
2022/04/12	76	281.72	75	282.27	281.50	1	40,177	0.00%
2022/04/11	40	286.36	289	293.10	281.00	-249	39,911	-0.62%	大賣/鉅額交易
2022/04/08	293	303.66	41	298.76	301.50	252	39,727	0.63%	大買/鉅額交易
2022/04/07	35	311.14	33	304.21	296.00	2	39,457	0.01%
2022/04/06	119	306.90	126	314.90	317.00	-7	39,182	-0.02%	大買/大賣/
2022/04/01	250	304.81	248.1	311.82	312.00	1.9	39,128	0.00%	大買/大賣/
2022/03/31	23	309.48	310	306.42	305.50	-287	39,374	-0.73%	大賣/鉅額交易
2022/03/30	34	326.69	38	326.39	312.50	-4	39,541	-0.01%
2022/03/29	223	318.35	172	319.34	322.50	51	39,675	0.13%	大買/大賣/
2022/03/28	132	303.23	73.1	301.09	311.00	58.9	40,065	0.15%	大買/
2022/03/25	211	295.15	18	294.67	296.00	193	40,418	0.48%	大買/鉅額交易
2022/03/24	12	285.92	28	287.04	287.50	-16	40,965	-0.04%
2022/03/23	10	289.75	160	292.68	284.00	-150	42,365	-0.35%	大賣/鉅額交易
2022/03/22	280	286.31	129.1	283.19	282.00	150.9	42,972	0.35%	大買/大賣/鉅額交易
2022/03/21	100	279.00	105	280.71	274.50	-5	43,100	-0.01%	大賣/
2022/03/18	32	273.95	16	272.75	273.00	16	43,130	0.04%
2022/03/17	103	274.90	110.3	273.98	275.00	-7.3	42,942	-0.02%	大買/大賣/
2022/03/16	13	260.73	15	263.07	255.00	-2	42,428	0.00%
2022/03/15	118	282.83	312	278.00	260.50	-194	42,269	-0.46%	大買/大賣/鉅額交易
2022/03/14	25	290.28	17	289.82	286.00	8	42,126	0.02%
2022/03/11	71	282.85	33	281.58	287.00	38	41,766	0.09%
2022/03/10	211.1	288.26	257.5	280.12	281.00	-46.4	41,630	-0.11%	大買/大賣/
2022/03/09	495	281.91	438	288.01	275.00	57	41,146	0.14%	大買/大賣/
2022/03/08	267.3	278.57	411	290.14	273.50	-143.7	40,380	-0.36%	大買/大賣/鉅額交易
2022/03/07	597	285.99	295	286.43	287.50	302	39,594	0.76%	大買/大賣/鉅額交易
2022/03/04	55	296.33	47	298.73	288.00	8	39,069	0.02%
2022/03/03	113.5	316.16	104	317.16	312.00	9.5	38,732	0.02%	大買/大賣/
2022/03/02	86.1	300.88	85	303.19	307.00	1.1	37,914	0.00%
2022/03/01	69	284.99	328	284.04	299.50	-259	37,091	-0.70%	大賣/鉅額交易
2022/02/25	14	267.18	45.5	269.86	272.50	-31.5	36,252	-0.09%
2022/02/24	120	247.90	30	247.95	248.00	90	35,583	0.25%	大買/
2022/02/23	189	246.40	142	243.91	245.00	47	34,753	0.14%	大買/大賣/
2022/02/22	283	240.22	199	235.20	233.50	84	33,923	0.25%	大買/大賣/
2022/02/21	127	236.12	121	238.96	239.00	6	33,503	0.02%	大買/大賣/
2022/02/18	23	233.24	211	234.87	238.50	-188	33,774	-0.56%	大賣/鉅額交易
2022/02/17	277	234.06	317	235.14	233.00	-40	33,898	-0.12%	大買/大賣/
2022/02/16	647	248.94	505	245.28	243.00	142	33,682	0.42%	大買/大賣/鉅額交易
2022/02/15	144	233.18	128	236.73	232.00	16	33,336	0.05%	大買/大賣/
2022/02/14	236	235.51	396	227.99	231.00	-160	33,092	-0.48%	大買/大賣/鉅額交易
2022/02/11	421	241.51	301.1	244.08	244.00	119.9	33,159	0.36%	大買/大賣/鉅額交易
2022/02/10	229	236.74	303	240.65	234.00	-74	32,875	-0.23%	大買/大賣/
2022/02/09	362	235.84	262	236.10	236.50	100	32,706	0.31%	大買/大賣/
2022/02/08	390	217.79	385	218.49	224.00	5	32,424	0.02%	大買/大賣/
2022/02/07	136	204.84	32	203.13	209.50	104	32,386	0.32%	大買/鉅額交易
2022/01/26	202	206.25	201	203.04	199.50	1	32,810	0.00%	大買/大賣/
2022/01/25	124	209.98	322	207.68	205.50	-198	33,233	-0.60%	大買/大賣/鉅額交易
2022/01/24	323	213.50	274	208.78	213.50	49	33,695	0.15%	大買/大賣/
2022/01/21	261	215.72	361	215.64	216.00	-100	34,692	-0.29%	大買/大賣/
2022/01/20	211	217.63	112	216.50	219.00	99	35,430	0.28%	大買/大賣/
2022/01/19	368	210.81	368	212.74	215.00	0	36,018	0.00%	大買/大賣/
2022/01/18	235	211.05	286	216.73	209.00	-51	36,701	-0.14%	大買/大賣/
2022/01/17	451.1	211.65	248	213.82	214.50	203.1	37,392	0.54%	大買/大賣/鉅額交易
2022/01/14	254	207.39	252	205.75	213.00	2	37,851	0.01%	大買/大賣/
2022/01/13	391	195.80	399	195.34	200.50	-8	38,128	-0.02%	大買/大賣/
2022/01/12	29	200.36	14	202.71	200.50	15	38,678	0.04%
2022/01/11	50	201.94	42	203.42	199.00	8	39,898	0.02%
2022/01/10	539	211.71	539	208.38	207.00	0	40,656	0.00%	大買/大賣/
2022/01/07	499	207.44	494	206.29	199.00	5	41,496	0.01%	大買/大賣/
2022/01/06	11.1	210.80	7	209.36	211.00	4.1	41,693	0.01%
2022/01/05	28	221.45	27	220.46	218.50	1	42,783	0.00%
2022/01/04	24	226.92	24	225.52	221.00	0	44,346	0.00%
2022/01/03	14	227.82	16	228.75	226.00	-2	44,732	0.00%
2021/12/30	23.1	236.70	323	235.76	239.00	-299.9	44,982	-0.67%	大賣/鉅額交易
2021/12/29	66	239.25	68	239.88	238.00	-2	44,942	0.00%
2021/12/28	582	242.17	486	239.01	245.50	96	45,334	0.21%	大買/大賣/
2021/12/27	345	244.64	541	242.18	238.50	-196	45,452	-0.43%	大買/大賣/鉅額交易
2021/12/24	337	247.75	340	248.35	249.00	-3	45,182	-0.01%	大買/大賣/
2021/12/23	768	247.43	574	248.94	243.00	194	45,107	0.43%	大買/大賣/鉅額交易
2021/12/22	680.1	242.62	775.1	239.38	243.00	-95	44,945	-0.21%	大買/大賣/
2021/12/21	577	228.97	582	228.49	238.50	-5	44,416	-0.01%	大買/大賣/
2021/12/20	937	223.73	631	227.71	217.00	306	43,896	0.70%	大買/大賣/鉅額交易
2021/12/17	1,158	221.52	1,125.1	222.05	225.50	32.9	43,928	0.07%	大買/大賣/
2021/12/16	407.1	208.30	428.1	210.00	217.50	-21	42,868	-0.05%	大買/大賣/
2021/12/15	165	194.47	176	188.39	198.00	-11	42,239	-0.03%	大買/大賣/
2021/12/14	6	184.33	3.7	186.60	180.00	2.3	42,330	0.01%
2021/12/13	99	192.34	100.1	192.85	194.00	-1.1	43,128	0.00%
2021/12/10	12	188.83	23	188.96	187.50	-11	43,465	-0.03%
2021/12/09	11	193.00	5	194.40	188.50	6	44,281	0.01%
2021/12/08	771	187.29	780	187.28	194.50	-9	44,790	-0.02%	大買/大賣/
2021/12/07	10	177.00	11	180.32	177.00	-1	44,992	0.00%
2021/12/06	111.4	179.64	109	179.72	178.50	2.4	45,320	0.01%	大買/大賣/
2021/12/03	563.2	191.79	557	189.23	190.00	6.2	45,555	0.01%	大買/大賣/
2021/12/02	10	184.65	10	185.05	184.50	0	45,714	0.00%
2021/12/01	9	185.22	10	181.45	187.00	-1	45,984	0.00%
2021/11/30	6.2	187.10	9	186.44	186.00	-2.9	46,512	-0.01%
2021/11/29	159	177.93	158	177.53	183.00	1	47,677	0.00%	大買/大賣/
2021/11/26	222.1	177.54	225	177.45	182.00	-2.9	48,042	-0.01%	大買/大賣/
2021/11/25	10	180.10	5	179.30	176.50	5	47,917	0.01%
2021/11/24	6	179.67	4	182.38	179.00	2	47,883	0.00%
2021/11/23	18	181.22	18	184.06	184.50	0	48,613	0.00%
2021/11/22	8	189.06	7	189.00	190.00	1	48,686	0.00%
2021/11/19	61	189.79	64	190.85	190.50	-3	48,565	-0.01%
2021/11/18	11	197.73	406	198.19	196.00	-395	48,409	-0.82%	大賣/鉅額交易
2021/11/17	626	203.33	228	202.03	206.00	398	48,307	0.82%	大買/大賣/鉅額交易
2021/11/16	178	201.07	478	200.30	193.50	-300	47,897	-0.63%	大買/大賣/鉅額交易
2021/11/15	327	197.19	179	195.22	198.50	148	47,378	0.31%	大買/大賣/鉅額交易
2021/11/12	763	198.21	614	194.85	189.00	149	47,110	0.32%	大買/大賣/鉅額交易
2021/11/11	112	191.01	499	189.68	191.00	-387	46,520	-0.83%	大買/大賣/鉅額交易
2021/11/10	902	188.57	516	191.61	194.00	386	46,153	0.84%	大買/大賣/鉅額交易
2021/11/09	257	187.47	257	187.24	181.00	0	45,662	0.00%	大買/大賣/
2021/11/08	234	185.99	238	182.83	181.00	-4	45,141	-0.01%	大買/大賣/
2021/11/05	655	187.90	912	190.41	197.00	-257	44,724	-0.57%	大買/大賣/鉅額交易
2021/11/04	437	197.58	185	194.84	190.50	252	44,059	0.57%	大買/大賣/鉅額交易
2021/11/03	180	192.02	274	194.27	193.50	-94	43,471	-0.22%	大買/大賣/
2021/11/02	225	207.67	170	208.94	205.50	55	43,072	0.13%	大買/大賣/
2021/11/01	581	213.08	842	213.37	210.00	-261	42,405	-0.62%	大買/大賣/鉅額交易
2021/10/29	784	203.43	944	209.03	201.00	-160	41,622	-0.38%	大買/大賣/鉅額交易
2021/10/28	1,138	190.50	1,140	191.98	196.50	-2	40,311	0.00%	大買/大賣/
2021/10/27	1,341	170.89	902	172.38	179.00	439	39,421	1.11%	大買/大賣/鉅額交易
2021/10/26	518	169.49	913	170.28	163.00	-395	38,611	-1.02%	大買/大賣/鉅額交易
2021/10/25	555	169.88	541	172.57	176.00	14	37,727	0.04%	大買/大賣/
2021/10/22	1,072	158.50	1,139.7	159.47	166.50	-67.7	36,525	-0.19%	大買/大賣/
2021/10/21	807	154.18	809.1	154.62	151.50	-2.1	35,522	-0.01%	大買/大賣/
2021/10/20	979	151.16	536.2	151.17	153.50	442.9	34,614	1.28%	大買/大賣/鉅額交易
2021/10/19	2,088	147.59	2,488	149.20	147.50	-400	33,683	-1.19%	大買/大賣/鉅額交易
2021/10/18	1,592	141.17	1,588	141.69	141.00	4	32,110	0.01%	大買/大賣/
2021/10/15	1,988	134.79	2,168	134.24	143.00	-180	31,001	-0.58%	大買/大賣/鉅額交易
2021/10/14	933	131.35	778.6	133.28	130.00	154.4	29,551	0.52%	大買/大賣/鉅額交易
2021/10/13	749	134.18	333.1	136.63	131.50	415.9	28,779	1.45%	大買/大賣/鉅額交易
2021/10/12	389	132.87	788	131.41	133.00	-399	27,418	-1.46%	大買/大賣/鉅額交易
2021/10/08	286.3	123.02	299.4	126.47	130.00	-13.1	25,623	-0.05%	大買/大賣/
2021/10/07	1,457	115.28	1,080	116.62	118.50	377	25,160	1.50%	大買/大賣/鉅額交易
2021/10/06	34	109.54	38	110.32	108.00	-4	25,003	-0.02%
2021/10/05	655	108.11	648	108.25	112.00	7	25,354	0.03%	大買/大賣/
2021/10/04	1,204	111.35	1,198	110.75	109.00	6	25,273	0.02%	大買/大賣/
2021/10/01	235	112.56	614	111.18	107.50	-379	25,585	-1.48%	大買/大賣/鉅額交易
2021/09/30	395	114.95	296	114.79	115.00	99	25,583	0.39%	大買/大賣/
2021/09/29	769	115.72	834	115.79	115.00	-65	25,693	-0.25%	大買/大賣/
2021/09/28	1,521	117.12	1,171	118.72	120.50	350	25,254	1.39%	大買/大賣/鉅額交易
2021/09/27	277	119.31	686	117.67	114.50	-409	24,602	-1.66%	大買/大賣/鉅額交易
2021/09/24	772	118.63	357	119.83	118.00	415	24,250	1.71%	大買/大賣/鉅額交易
2021/09/23	580	111.89	610	112.35	115.50	-30	23,388	-0.13%	大買/大賣/
2021/09/22	859	109.53	1,188	109.07	106.00	-329	23,034	-1.43%	大買/大賣/鉅額交易
2021/09/17	904	113.10	559.1	113.72	114.00	344.9	22,693	1.52%	大買/大賣/鉅額交易
2021/09/16	1,318	116.19	1,648	115.63	112.50	-330	22,132	-1.49%	大買/大賣/鉅額交易
2021/09/15	418	111.51	95	112.45	111.50	323	21,085	1.53%	大買/鉅額交易
2021/09/14	1,028	111.64	1,403	111.12	115.00	-375	20,608	-1.82%	大買/大賣/鉅額交易
2021/09/13	817	109.95	432	111.45	109.00	385	19,661	1.96%	大買/大賣/鉅額交易
2021/09/10	1,370	107.47	1,373	107.52	110.50	-3	18,802	-0.02%	大買/大賣/
2021/09/09	59	99.52	79	99.68	100.50	-20	18,216	-0.11%
2021/09/08	187	94.64	169	94.94	93.40	18	17,894	0.10%	大買/大賣/
2021/09/07	58	105.61	46	98.80	98.30	12	17,543	0.07%
2021/09/06	20	111.80	15	111.63	109.00	5	17,535	0.03%
2021/09/03	255	110.33	249	110.54	110.00	6	17,809	0.03%	大買/大賣/
2021/09/02	376.1	111.83	368	111.25	109.00	8.1	17,265	0.05%	大買/大賣/
2021/09/01	16	105.56	25	105.78	109.00	-9	15,914	-0.06%
2021/08/31	172	102.65	162	100.39	99.20	10	15,298	0.07%	大買/大賣/
2021/08/30	83	103.06	382	104.33	103.00	-299	15,046	-1.99%	大賣/鉅額交易
2021/08/27	474	104.67	157	106.59	103.50	317	15,000	2.11%	大買/大賣/鉅額交易
2021/08/26	9	99.57	34	104.00	104.00	-25	14,197	-0.18%
2021/08/25	1	95.50	1	94.90	94.80	0	14,015	0.00%
2021/08/24	5	96.40	5	96.72	94.30	0	14,283	0.00%
2021/08/23	15	94.20	15	96.80	94.40	0	14,264	0.00%
2021/08/20	17	90.90	2	92.10	90.90	15	14,185	0.11%
2021/08/19	1	88.50	3	89.70	86.20	-2	14,118	-0.01%
2021/08/18	5	86.72	5	88.62	89.80	0	14,353	0.00%
2021/08/17	3	89.43	6	90.38	86.70	-3	14,560	-0.02%
2021/08/13	1	93.90	1	93.20	92.10	0	14,543	0.00%
2021/08/12	3	96.93	2	97.40	95.40	1	14,571	0.01%
2021/08/11	12	96.59	8	98.01	97.10	4	14,663	0.03%
2021/08/10	1	98.10	0	0.00	97.30	1	14,664	0.01%
2021/08/09	4	98.95	2	98.75	98.80	2	14,657	0.01%
2021/08/06	11	98.53	7	98.04	99.30	4	14,668	0.03%
2021/08/05	3	108.00	0	0.00	106.00	3	14,479	0.02%
2021/08/04	5	111.20	0	0.00	108.50	5	14,651	0.03%
2021/08/03	1	109.00	3	112.00	114.50	-2	14,710	-0.01%
2021/08/02	4	112.25	202	114.26	112.00	-198	14,752	-1.34%	大賣/鉅額交易
2021/07/30	206	112.46	9	113.00	112.50	197	14,891	1.32%	大買/鉅額交易
2021/07/29	56	107.83	52	109.38	108.00	4	14,903	0.03%
2021/07/28	6	105.00	3	107.00	105.00	3	15,093	0.02%
2021/07/27	4	120.38	5	119.40	116.50	-1	15,783	-0.01%
2021/07/26	5	120.40	14	119.00	121.50	-9	16,255	-0.06%
2021/07/23	1	111.00	1	115.00	112.50	0	17,371	0.00%
2021/07/22	0	0.00	7	117.43	118.50	-7	18,178	-0.04%
2021/07/21	2	111.00	2	108.50	110.00	0	18,336	0.00%
2021/07/20	5	112.50	10	113.30	111.50	-5	18,661	-0.03%
2021/07/19	5	115.30	1.1	117.66	118.00	3.9	18,678	0.02%
2021/07/16	10	107.60	0	0.00	109.00	10	18,767	0.05%
2021/07/15	1	107.00	66	105.83	109.00	-65	18,898	-0.34%
2021/07/14	173	113.63	108.3	113.97	114.00	64.7	18,999	0.34%	大買/大賣/
2021/07/13	159	114.59	170	113.65	111.00	-11	18,915	-0.06%	大買/大賣/
2021/07/12	324.1	111.97	317	112.95	110.50	7.1	18,689	0.04%	大買/大賣/
2021/07/09	55	101.85	73	102.70	106.50	-18	18,206	-0.10%
2021/07/08	143	96.09	133	96.20	97.10	10	18,020	0.06%	大買/大賣/
2021/07/07	7	91.24	4	91.78	91.80	3	17,495	0.02%
2021/07/06	23	84.49	22	85.71	83.50	1	17,327	0.01%
2021/07/05	0	0.00	2	84.20	85.40	-2	17,067	-0.01%
2021/07/02	0	0.00	1	74.40	77.70	-1	16,992	-0.01%
2021/06/30	7	75.39	5	75.50	76.10	2	17,153	0.01%
2021/06/29	12	77.63	6	79.03	75.50	6	17,130	0.04%
2021/06/25	0	0.00	1	76.50	75.60	-1	16,899	-0.01%
2021/06/23	1	78.40	1	76.40	76.70	0	16,816	0.00%
2021/06/22	3	74.80	5	75.08	74.80	-2	16,677	-0.01%
2021/06/21	1	76.30	2	75.20	75.20	-1	16,606	-0.01%
2021/06/18	2	77.70	9	77.18	76.30	-7	16,489	-0.04%
2021/06/17	1	77.40	1	77.50	77.60	0	16,286	0.00%
2021/06/16	0	0.00	6	76.23	75.10	-6	16,105	-0.04%
2021/06/15	6	76.97	0.2	76.60	78.10	5.8	15,932	0.04%
2021/06/11	13	76.93	118	77.96	78.10	-105	15,368	-0.68%	大賣/鉅額交易
2021/06/10	6	71.65	2	70.80	71.00	4	14,589	0.03%
2021/06/09	2.2	72.09	6	70.77	69.80	-3.8	14,417	-0.03%
2021/06/08	0	0.00	1	71.40	71.40	-1	14,302	-0.01%
2021/06/07	0	71.00	0	0.00	71.10	0	14,221	0.00%
2021/06/04	3	71.23	0	0.00	69.10	3	14,091	0.02%
2021/06/03	0	0.00	0.2	70.10	70.80	-0.2	13,914	0.00%
2021/06/02	0	0.00	4.2	69.46	69.00	-4.2	13,719	-0.03%
2021/06/01	9.3	70.20	8	70.24	69.40	1.3	13,598	0.01%
2021/05/31	2	68.50	0	0.00	68.40	2	13,283	0.02%
2021/05/28	1	66.90	0	0.00	67.50	1	13,129	0.01%
2021/05/27	1	66.70	3	66.07	65.60	-2	13,009	-0.02%
2021/05/26	8	68.36	10	66.44	66.30	-2	12,918	-0.02%
2021/05/25	3	65.27	8	65.75	67.50	-5	12,631	-0.04%
2021/05/24	4	61.58	2	61.05	61.40	2	12,312	0.02%
2021/05/21	6	60.03	2	60.40	59.80	4	12,295	0.03%
2021/05/20	0	0.00	51	60.45	58.80	-51	12,298	-0.41%
2021/05/19	53	59.38	1	59.00	58.20	52	12,244	0.42%
2021/05/18	0	0.00	31	58.30	58.50	-31	12,109	-0.26%
2021/05/17	4	53.00	4.1	55.10	53.20	-0.1	12,039	0.00%
2021/05/14	30.1	57.60	1	59.30	57.60	29.1	11,963	0.24%
2021/05/13	15	59.80	15	60.35	59.50	0	11,838	0.00%
2021/05/12	24	61.60	32	62.45	59.40	-8	11,728	-0.07%
2021/05/11	22	63.98	27.3	64.30	63.30	-5.3	11,444	-0.05%
2021/05/10	7	66.59	11	66.65	66.90	-4	11,262	-0.04%
2021/05/07	20	68.63	27	69.32	68.00	-7	11,214	-0.06%
2021/05/06	16	66.33	22	67.48	67.00	-6	11,047	-0.05%
2021/05/05	24	68.10	9	68.02	66.50	15	10,896	0.14%
2021/05/04	33	71.19	23.3	72.62	73.80	9.7	10,606	0.09%
2021/05/03	157	72.47	160	71.15	69.80	-3	10,416	-0.03%	大買/大賣/
2021/04/29	346	73.35	273	73.63	74.50	73	10,415	0.70%	大買/大賣/
2021/04/28	29	64.87	139	66.27	67.80	-110	9,319	-1.18%	大賣/鉅額交易
2021/04/27	46.1	61.43	34	62.92	61.70	12.1	8,510	0.14%
2021/04/26	41	61.79	14	62.13	62.60	27	8,303	0.33%
2021/04/23	4	58.40	0	0.00	58.80	4	7,967	0.05%
2021/04/22	7.1	58.83	14	59.03	56.50	-7	8,021	-0.09%
2021/04/21	4	59.35	3	59.43	58.70	1	7,949	0.01%
2021/04/20	37	60.88	21	59.79	61.00	16	7,961	0.20%
2021/04/19	9.1	59.91	7	59.51	59.00	2	7,977	0.03%
2021/04/16	1	59.40	5	58.78	59.50	-4	7,882	-0.05%
2021/04/15	205	59.34	206.1	59.28	59.30	-1	7,719	-0.01%	大買/大賣/
2021/04/14	20	57.41	5	56.98	56.40	15	7,561	0.20%
2021/04/13	55	58.69	11	57.16	57.90	44	7,244	0.61%
2021/04/12	1	57.20	13	57.37	56.90	-12	6,962	-0.17%
2021/04/09	21.1	58.42	0	0.00	57.50	21.1	6,837	0.31%
2021/04/08	15	56.31	3	56.40	57.20	12	6,536	0.18%
2021/04/07	7	55.67	8	55.98	57.40	-1	6,373	-0.02%
2021/04/06	14	53.52	3	53.40	53.40	11	6,225	0.18%
2021/04/01	0	0.00	3	53.00	53.00	-3	6,271	-0.05%
2021/03/31	4	52.85	0	0.00	52.10	4	6,248	0.06%
2021/03/30	1	52.40	0	0.00	52.40	1	6,224	0.02%
2021/03/29	10	51.90	10	52.00	51.90	0	6,285	0.00%
2021/03/25	1	50.20	0	0.00	50.40	1	6,379	0.02%
2021/03/22	0	51.60	0	0.00	51.40	0	6,455	0.00%
2021/03/17	1	51.70	0	0.00	51.90	1	6,711	0.01%
2021/03/16	10	52.30	11	52.01	51.90	-1	6,770	-0.01%
2021/03/08	1	50.10	1	49.95	49.95	0	8,096	0.00%
2021/03/05	0	0.00	1	49.70	49.95	-1	8,098	-0.01%
2021/03/02	1	52.70	7	52.77	52.10	-6	8,061	-0.07%
2021/02/25	3	53.83	2	53.50	53.40	1	8,060	0.01%
2021/02/24	0	0.00	3	55.17	53.90	-3	8,146	-0.04%
2021/02/23	3	55.53	4	55.58	55.40	-1	8,135	-0.01%
2021/02/22	5	55.78	2	57.50	57.30	3	8,151	0.04%
2021/02/18	1	53.80	1	54.30	54.00	0	7,934	0.00%
2021/02/17	1	53.10	0	0.00	53.20	1	7,932	0.01%
2021/02/05	0	0.00	1	52.80	51.80	-1	7,883	-0.01%
2021/02/03	1	54.10	1	53.30	53.30	0	7,823	0.00%
2021/02/02	2	53.15	2	52.70	52.90	0	7,771	0.00%
2021/01/29	0	0.00	6	53.93	52.20	-6	7,685	-0.08%
2021/01/28	0	0.00	3	54.17	53.40	-3	7,537	-0.04%
2021/01/27	3	52.43	2.1	53.04	52.50	1	7,391	0.01%
2021/01/26	4	51.68	1	51.90	51.10	3	7,215	0.04%
2021/01/25	54.1	58.74	43.1	57.99	54.10	11	7,011	0.16%
2021/01/22	13.1	56.67	22	57.49	57.90	-8.9	6,417	-0.14%
2021/01/21	0	0.00	2	53.00	52.70	-2	5,889	-0.03%
2021/01/20	3	52.10	2	52.10	51.00	1	5,790	0.02%
2021/01/19	1	53.20	0	0.00	53.00	1	5,727	0.02%
2021/01/15	3	53.93	0	0.00	53.40	3	5,758	0.05%
2021/01/14	1	54.10	0	0.00	54.00	1	5,626	0.02%
2021/01/13	0	0.00	60	53.90	54.00	-60	5,539	-1.08%
2021/01/12	3	51.87	12	51.65	52.00	-9	5,405	-0.17%
2021/01/08	9	48.84	0	0.00	48.75	9	5,169	0.17%
2021/01/07	2	49.85	0	0.00	49.75	2	5,113	0.04%
2020/12/30	6	51.40	1	52.00	51.50	5	4,777	0.10%
2020/12/29	28	52.13	5	51.80	51.90	23	4,740	0.49%
2020/12/28	0	0.00	1.3	50.37	51.80	-1.3	4,581	-0.03%
2020/12/25	0	0.00	1	50.50	50.70	-1	4,467	-0.02%
2020/12/24	0	0.00	6	51.20	51.00	-6	4,432	-0.14%
2020/12/23	6	50.93	1	51.10	51.20	5	4,403	0.11%
2020/12/22	2	51.35	11	49.84	49.65	-9	4,331	-0.21%
2020/12/18	0	0.00	1	49.90	49.95	-1	4,176	-0.02%
2020/12/17	1	50.80	0	0.00	49.80	1	4,147	0.02%
2020/12/16	3	50.80	0	0.00	50.50	3	4,107	0.07%
2020/12/15	21	52.26	1	52.30	50.40	20	4,083	0.49%
2020/12/14	0	0.00	3	50.40	50.50	-3	3,880	-0.08%
2020/12/11	1	50.00	1	51.90	49.50	0	3,852	0.00%
2020/12/10	1	50.20	1	52.40	50.70	0	3,835	0.00%
2020/12/09	2	51.60	0	0.00	51.70	2	3,743	0.05%
2020/12/08	1	52.80	8	53.65	52.70	-7	3,599	-0.19%
2020/12/07	36	54.86	12	55.16	55.40	24	3,438	0.70%
2020/12/04	9	52.37	16.3	52.64	53.40	-7.3	2,870	-0.25%
2020/12/02	0	0.00	2	48.80	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	11	47.95	47.95	-11	2,292	-0.48%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/25	1	46.55	2	46.33	46.05	-1	2,250	-0.04%
2020/11/24	4	47.28	1	46.85	47.00	3	2,210	0.14%
2020/11/23	5	47.03	45.2	47.59	47.65	-40.2	2,171	-1.85%
2020/11/20	8	45.36	5	46.05	46.05	3	2,028	0.15%
2020/11/19	11	46.16	0	0.00	45.35	11	1,985	0.55%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/16	1	44.75	1	44.95	45.15	0	1,890	0.00%
2020/11/13	0	0.00	6	44.20	44.35	-6	1,879	-0.32%
2020/11/11	0	0.00	3	43.67	43.70	-3	1,877	-0.16%
2020/11/09	0	0.00	1	43.55	43.60	-1	1,877	-0.05%
2020/11/06	1	42.85	1	42.65	42.50	0	1,872	0.00%
2020/10/29	0	0.00	5	41.55	42.00	-5	2,087	-0.24%
2020/10/22	2	43.15	0	0.00	43.00	2	2,260	0.09%
2020/10/20	11	43.62	0	0.00	43.05	11	2,688	0.41%
2020/10/07	0	0.00	1	44.75	44.95	-1	3,109	-0.03%
2020/10/06	1	44.50	5	44.60	44.50	-4	3,167	-0.13%
2020/09/29	4	44.75	0	0.00	43.35	4	3,702	0.11%
2020/09/28	1	43.10	0	0.00	44.05	1	3,909	0.03%
2020/09/18	1	45.65	0	0.00	45.65	1	5,792	0.02%
2020/09/15	3	45.40	3	45.60	45.40	0	6,368	0.00%
2020/09/02	0	0.00	1	44.75	45.10	-1	6,696	-0.01%
2020/09/01	1	44.95	0	0.00	44.95	1	6,706	0.01%
2020/08/21	0	0.00	1	42.75	43.50	-1	6,903	-0.01%
2020/08/20	0	0.00	2	41.85	42.40	-2	6,915	-0.03%
2020/08/19	5	45.00	0	0.00	45.20	5	6,871	0.07%
2020/08/17	0	0.00	1	46.95	47.00	-1	6,914	-0.01%
2020/08/14	4	46.35	2	47.10	47.00	2	6,979	0.03%
2020/08/13	3	46.30	0	0.00	46.25	3	6,979	0.04%
2020/08/12	3	47.07	0	0.00	46.60	3	6,993	0.04%
2020/08/11	10	47.20	0	0.00	47.30	10	6,969	0.14%
2020/08/10	11	47.45	0	0.00	47.25	11	6,966	0.16%
2020/08/07	1	47.85	0	0.00	48.45	1	6,937	0.01%
2020/08/06	3	48.15	0	0.00	47.70	3	6,923	0.04%
2020/08/05	0	0.00	2	48.63	48.60	-2	6,887	-0.03%
2020/08/04	0	0.00	1	47.70	47.80	-1	6,835	-0.01%
2020/07/31	1	47.20	1	47.05	47.05	0	6,820	0.00%
2020/07/30	3	47.47	3	47.77	47.80	0	6,752	0.00%
2020/07/28	9.1	48.47	7	47.74	46.20	2.1	6,658	0.03%
2020/07/27	9	50.13	4	49.75	49.15	5	6,524	0.08%
2020/07/24	2	54.25	10	53.37	52.10	-8	6,354	-0.13%
2020/07/23	2	52.30	1	52.90	52.90	1	6,085	0.02%
2020/07/22	1	52.10	0	0.00	52.50	1	6,034	0.02%
2020/07/21	4	52.30	6	52.28	53.00	-2	6,100	-0.03%
2020/07/20	0	0.00	1	50.20	50.80	-1	6,105	-0.02%
2020/07/17	1	50.30	1	50.80	48.95	0	6,066	0.00%
2020/07/16	2	50.25	1	51.00	50.10	1	6,051	0.02%
2020/07/15	1	50.40	12	50.62	50.10	-11	6,025	-0.18%
2020/07/14	3	51.17	1	51.30	51.00	2	6,004	0.03%
2020/07/13	1	51.80	2	51.20	51.60	-1	5,971	-0.02%
2020/07/10	6	50.35	6	51.28	50.80	0	5,933	0.00%
2020/07/09	16	52.81	0	0.00	52.60	16	5,837	0.27%
2020/07/08	3	53.00	17	53.54	54.00	-14	5,663	-0.25%
2020/07/07	27	52.83	5	53.20	51.50	22	5,429	0.41%
2020/07/06	14	54.12	27	54.19	54.00	-13	5,261	-0.25%
2020/07/03	33	53.16	6	53.47	52.80	27	5,033	0.54%
2020/07/02	0	0.00	7	49.16	51.30	-7	4,544	-0.15%
2020/07/01	5	47.03	3	47.67	47.75	2	4,233	0.05%
2020/06/30	20	47.62	42	47.95	46.40	-22	4,065	-0.54%
2020/06/29	27	47.00	29	47.00	46.50	-2	3,795	-0.05%
2020/06/24	32	45.41	19	45.18	44.80	13	3,484	0.37%
2020/06/23	5	42.56	1	43.40	43.35	4	3,083	0.13%
2020/06/22	0	0.00	2	42.30	42.70	-2	2,987	-0.07%
2020/06/19	2	42.15	4	42.63	41.00	-2	2,984	-0.07%
2020/06/16	0	0.00	0.8	41.75	41.90	-0.8	2,819	-0.03%
2020/06/15	2	41.75	0	0.00	41.45	2	2,862	0.07%
2020/06/12	5	40.85	0	0.00	41.65	5	2,889	0.17%
2020/06/11	1	44.15	1	43.30	42.80	0	2,908	0.00%
2020/06/09	3	44.02	0	0.00	44.35	3	2,993	0.10%
2020/06/05	0	0.00	5	44.87	44.90	-5	2,992	-0.17%
2020/06/04	0	0.00	7	44.72	45.00	-7	3,007	-0.23%
2020/06/03	0	0.00	3	45.13	45.05	-3	3,010	-0.10%
2020/06/02	0	0.00	1	44.25	44.40	-1	2,974	-0.03%
2020/06/01	2	44.95	1	45.25	45.10	1	2,948	0.03%
2020/05/29	0	0.00	4	44.13	43.60	-4	2,905	-0.14%
2020/05/28	5	43.93	1	43.45	43.35	4	2,887	0.14%
2020/05/26	1	43.85	0	0.00	43.20	1	2,910	0.03%
2020/05/22	3	44.37	0	0.00	43.60	3	2,934	0.10%
2020/05/21	0	0.00	7	43.66	43.95	-7	2,875	-0.24%
2020/05/20	0	0.00	2	42.30	42.30	-2	2,828	-0.07%
2020/05/19	4	41.65	0	0.00	41.95	4	2,832	0.14%
2020/05/18	3	41.05	1	40.80	40.50	2	2,819	0.07%
2020/05/15	3	42.20	0	0.00	41.35	3	2,838	0.11%
2020/05/14	0	0.00	3	43.20	42.10	-3	2,851	-0.11%
2020/05/13	3	42.30	0	0.00	43.70	3	2,869	0.10%
2020/05/08	1	43.40	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.45	6	43.60	43.55	-5	2,940	-0.17%
2020/05/06	2	42.85	0	0.00	42.60	2	2,932	0.07%
2020/05/04	8	42.61	0	0.00	42.60	8	2,988	0.27%
2020/04/30	2	43.40	1	43.40	43.35	1	3,014	0.03%
2020/04/29	0	0.00	6	43.07	43.20	-6	3,039	-0.20%
2020/04/28	5	42.80	13	42.96	42.95	-8	3,127	-0.26%
2020/04/27	4	43.14	1	43.00	42.80	3	3,171	0.09%
2020/04/24	17	42.63	1	42.90	42.55	16	3,160	0.51%
2020/04/23	1	45.90	1	43.60	45.30	0	3,036	0.00%
2020/04/21	1	42.45	4	42.76	41.80	-3	2,950	-0.10%
2020/04/17	0	0.00	1	41.80	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	1	41.90	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	1	41.40	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	1	41.00	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	2	40.50	39.80	-2	3,432	-0.06%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	41.40	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	41.00	2	41.00	41.20	-1	3,905	-0.03%
2020/04/07	2	38.60	3	38.67	38.80	-1	3,875	-0.03%
2020/04/06	1.5	36.98	1	37.30	37.45	0.5	3,842	0.01%
2020/04/01	0.5	36.95	1	36.25	36.65	-0.5	3,824	-0.01%
2020/03/31	1	36.70	2	36.55	36.30	-1	3,870	-0.03%
2020/03/30	2	35.35	0	0.00	36.70	2	3,875	0.05%
2020/03/27	1	36.40	3	37.32	36.20	-2	3,858	-0.05%
2020/03/26	3	35.87	1	36.55	36.50	2	3,829	0.05%
2020/03/25	1	36.30	3	36.57	36.40	-2	3,837	-0.05%
2020/03/24	0	0.00	1	33.95	34.10	-1	3,804	-0.03%
2020/03/23	1	30.15	1	31.65	32.15	0	3,791	0.00%
2020/03/20	0	0.00	4	31.38	32.05	-4	3,796	-0.11%
2020/03/19	4	29.50	1	29.25	29.15	3	3,801	0.08%
2020/03/18	1	33.25	1	33.70	32.35	0	3,768	0.00%
2020/03/17	2	31.70	1	32.50	32.95	1	3,806	0.03%
2020/03/16	1	34.65	2	35.38	32.70	-1	3,763	-0.03%
2020/03/13	5	34.55	1	34.55	34.55	4	3,676	0.11%
2020/03/12	1	39.30	1	40.90	38.35	0	3,623	0.00%
2020/03/09	2	43.15	0	0.00	42.80	2	3,570	0.06%
2020/03/06	3	45.22	0	0.00	45.05	3	3,566	0.08%
2020/03/03	1	45.80	0	0.00	45.55	1	3,623	0.03%
2020/03/02	0	0.00	1	45.55	45.00	-1	3,613	-0.03%
2020/02/27	0	0.00	2	44.40	44.05	-2	3,588	-0.06%
2020/02/26	1	45.85	0	0.00	45.60	1	3,576	0.03%
2020/02/24	1	46.70	0	0.00	46.80	1	3,538	0.03%
2020/02/21	3	47.78	0	0.00	47.65	3	3,525	0.09%
2020/02/19	0	0.00	2	49.00	48.60	-2	3,494	-0.06%
2020/02/18	2	48.10	0	0.00	48.90	2	3,514	0.06%
2020/02/17	1	48.80	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	3	49.50	49.50	-3	3,488	-0.09%
2020/02/12	3	48.75	0	0.00	49.25	3	3,412	0.09%
2020/02/11	2	47.95	2	47.80	48.05	0	3,445	0.00%
2020/02/07	2	47.60	0	0.00	47.15	2	3,447	0.06%
2020/02/06	2	48.20	0	0.00	48.30	2	3,450	0.06%
2020/02/04	1	47.65	0	0.00	48.00	1	3,428	0.03%
2020/02/03	2	47.00	0	0.00	46.60	2	3,452	0.06%
2020/01/31	0	0.00	2	52.90	49.45	-2	3,488	-0.06%
2020/01/30	1	53.20	11	54.40	52.10	-10	3,523	-0.28%
2020/01/20	2	58.60	0	0.00	57.80	2	3,613	0.06%
2020/01/16	4	59.43	3	59.23	59.10	1	3,717	0.03%
2020/01/15	0	0.00	1	59.50	58.90	-1	3,685	-0.03%
2020/01/14	1	60.60	2	59.00	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	3	59.00	59.50	-3	3,550	-0.08%
2020/01/10	11	59.00	3	58.73	58.60	8	3,536	0.23%
2020/01/09	1	57.70	5	57.60	58.30	-4	3,463	-0.12%
2020/01/08	7	56.19	0	0.00	55.70	7	3,326	0.21%
2020/01/06	2	57.80	0	0.00	56.60	2	3,189	0.06%
2020/01/03	3	60.20	5	60.12	59.00	-2	3,236	-0.06%
2020/01/02	0	0.00	1	57.20	59.20	-1	3,036	-0.03%
2019/12/27	0	0.00	3	57.00	56.50	-3	3,048	-0.10%
2019/12/26	2	57.00	0	0.00	56.70	2	3,070	0.07%
2019/12/25	3	55.70	8	56.45	56.50	-5	3,056	-0.16%
2019/12/23	3	55.70	2	55.70	55.40	1	3,116	0.03%
2019/12/20	3	56.60	0	0.00	56.50	3	3,169	0.09%
2019/12/19	0	0.00	2	56.45	56.70	-2	3,245	-0.06%
2019/12/18	2	56.45	0	0.00	56.20	2	3,316	0.06%
2019/12/17	2	56.55	0	0.00	56.70	2	3,756	0.05%
2019/12/16	0	0.00	2	56.00	56.20	-2	4,080	-0.05%
2019/12/13	2	54.80	1	54.80	55.10	1	4,112	0.02%
2019/12/12	2	55.95	4	56.08	55.80	-2	4,110	-0.05%
2019/12/11	1	55.10	1	55.00	55.00	0	4,047	0.00%
2019/12/09	0	0.00	2	54.50	54.30	-2	4,101	-0.05%
2019/12/06	2	53.50	0	0.00	53.90	2	4,137	0.05%
2019/12/05	1	54.00	1	54.00	54.20	0	4,223	0.00%
2019/12/04	0	0.00	12	52.67	52.70	-12	4,295	-0.28%
2019/12/03	11	53.98	0	0.00	53.20	11	4,334	0.25%
2019/12/02	2	54.50	0	0.00	53.60	2	4,322	0.05%
2019/11/29	5	55.72	2	57.00	55.50	3	4,310	0.07%
2019/11/26	1	56.10	0	0.00	56.50	1	4,448	0.02%
2019/11/25	0	0.00	3	55.83	55.70	-3	4,482	-0.07%
2019/11/22	0	0.00	2	55.50	55.00	-2	4,476	-0.04%
2019/11/21	1	55.10	0	0.00	55.10	1	4,518	0.02%
2019/11/20	0	0.00	10	54.50	55.50	-10	4,564	-0.22%
2019/11/19	2	55.30	0	0.00	55.10	2	4,634	0.04%
2019/11/15	1	54.50	0	0.00	55.10	1	4,998	0.02%
2019/11/14	10	54.30	0	0.00	54.20	10	5,063	0.20%
2019/11/13	4	55.30	1	55.30	55.40	3	5,266	0.06%
2019/11/12	2	54.50	0	0.00	54.90	2	5,298	0.04%
2019/11/11	1	54.60	1	55.90	54.10	0	5,362	0.00%
2019/11/08	1	56.00	3	55.70	55.90	-2	5,378	-0.04%
2019/11/06	1	58.80	0	0.00	58.20	1	5,429	0.02%
2019/11/05	0	0.00	2	59.30	58.70	-2	5,471	-0.04%
2019/10/31	1	58.00	0	0.00	58.00	1	5,631	0.02%
2019/10/30	3	59.90	1	60.80	59.50	2	5,631	0.04%
2019/10/29	3	60.13	1	59.10	60.00	2	5,586	0.04%
2019/10/28	1	60.60	1	60.90	60.60	0	5,596	0.00%
2019/10/25	1	59.30	0	0.00	58.50	1	5,523	0.02%
2019/10/24	53	59.02	29	59.23	59.00	24	5,619	0.43%
2019/10/23	0	0.00	4	56.93	56.80	-4	5,903	-0.07%
2019/10/22	4	56.83	4	56.75	56.70	0	6,112	0.00%
2019/10/18	0	0.00	1	56.70	55.60	-1	6,120	-0.02%
2019/10/17	2	56.00	3	55.77	56.20	-1	6,114	-0.02%
2019/10/16	0	0.00	3	56.07	55.20	-3	6,171	-0.05%
2019/10/15	1	56.10	5	56.02	55.70	-4	6,166	-0.06%
2019/10/14	0	0.00	5	56.06	55.80	-5	6,180	-0.08%
2019/10/09	1	55.60	11	55.37	55.20	-10	6,182	-0.16%
2019/10/08	1	58.60	0	0.00	58.10	1	6,080	0.02%
2019/10/07	1	58.90	1	59.20	58.70	0	6,174	0.00%
2019/10/04	1	58.50	2	59.30	58.20	-1	6,210	-0.02%
2019/10/03	13	57.55	13	57.36	57.50	0	6,118	0.00%
2019/10/01	5	57.80	6	58.30	58.30	-1	6,158	-0.02%
2019/09/27	16	57.58	2	58.45	57.80	14	6,240	0.22%
2019/09/26	0	0.00	2	59.45	59.40	-2	6,322	-0.03%
2019/09/25	0	0.00	3	59.70	59.60	-3	6,379	-0.05%
2019/09/24	4	60.00	1	59.40	59.20	3	6,395	0.05%
2019/09/23	0	0.00	3	60.90	61.30	-3	6,301	-0.05%
2019/09/20	37	62.70	41	62.77	60.80	-4	6,224	-0.06%
2019/09/19	59	61.15	51	61.65	61.60	8	5,795	0.14%
2019/09/18	0	0.00	2	57.95	57.50	-2	5,619	-0.04%
2019/09/17	0	0.00	3	57.93	58.20	-3	5,619	-0.05%
2019/09/16	0	0.00	2	57.25	57.60	-2	5,640	-0.04%
2019/09/11	0	0.00	2	59.00	58.70	-2	5,630	-0.04%
2019/09/10	0	0.00	1	58.10	58.00	-1	5,584	-0.02%
2019/09/09	2	58.00	0	0.00	58.00	2	5,544	0.04%
2019/09/06	0	0.00	2	58.80	59.00	-2	5,454	-0.04%
2019/09/05	2	58.00	1	57.80	58.00	1	5,382	0.02%
2019/09/04	0	0.00	5	57.20	57.10	-5	5,354	-0.09%
2019/09/03	8	57.16	8	57.06	56.50	0	5,439	0.00%
2019/09/02	5	57.12	6	57.33	57.40	-1	5,441	-0.02%
2019/08/30	11	57.26	9	56.96	56.80	2	5,419	0.04%
2019/08/29	30	56.86	7.4	57.05	57.00	22.6	5,340	0.42%
2019/08/28	2	55.65	12	55.44	55.50	-10	5,235	-0.19%
2019/08/27	5	54.80	7	54.90	54.30	-2	5,189	-0.04%
2019/08/26	9	54.89	33	54.13	53.90	-24	5,174	-0.46%
2019/08/23	3	56.80	3	56.20	56.90	0	5,128	0.00%
2019/08/22	3	56.10	3	57.10	56.40	0	5,109	0.00%
2019/08/21	19	57.73	0	0.00	57.20	19	5,041	0.38%
2019/08/20	33	58.97	44	59.01	58.10	-11	4,947	-0.22%
2019/08/19	44	55.18	9	55.93	56.10	35	4,697	0.75%
2019/08/16	59	55.54	58	55.88	54.10	1	4,616	0.02%
2019/08/15	9	52.87	9	52.61	52.80	0	4,413	0.00%
2019/08/14	4	52.80	3	52.97	52.40	1	4,405	0.02%
2019/08/13	0	0.00	9	54.33	53.50	-9	4,355	-0.21%
2019/08/12	3	55.97	6	55.97	55.30	-3	4,337	-0.07%
2019/08/08	12	54.99	23	55.33	55.70	-11	4,286	-0.26%
2019/08/07	8	56.08	14	54.84	54.00	-6	4,232	-0.14%
2019/08/06	3	55.20	2	55.20	55.00	1	4,193	0.02%
2019/08/05	0	0.00	1	56.80	56.60	-1	4,101	-0.02%
2019/08/02	2	58.90	0	0.00	59.00	2	4,055	0.05%
2019/07/31	2	60.95	7	61.50	62.90	-5	3,997	-0.13%
2019/07/30	9	63.06	4	60.75	60.40	5	3,974	0.13%
2019/07/29	35	62.75	65	62.68	63.40	-30	3,861	-0.78%
2019/07/26	33	63.20	3	62.77	63.50	30	3,813	0.79%
2019/07/25	11	62.39	8	61.93	61.50	3	3,734	0.08%
2019/07/24	1	59.20	1	60.70	60.70	0	3,387	0.00%
2019/07/23	0	0.00	2	55.30	55.20	-2	3,258	-0.06%
2019/07/18	0	0.00	0	53.50	53.20	0	3,432	0.00%
2019/07/17	0	0.00	1	56.00	56.00	-1	3,407	-0.03%
2019/07/15	1	55.80	0	0.00	55.90	1	3,586	0.03%
2019/07/11	23	56.98	20	57.90	56.80	3	3,642	0.08%
2019/07/10	0	0.00	101.3	54.99	55.30	-101.3	3,519	-2.88%	大賣/鉅額交易
2019/07/08	1	52.90	2	53.05	52.20	-1	3,411	-0.03%
2019/07/05	100	54.50	1	54.70	54.50	99	3,418	2.90%
2019/07/04	1	53.80	8	52.49	53.70	-7	3,400	-0.21%
2019/07/03	30	53.75	33	52.98	51.10	-3	3,368	-0.09%
2019/06/26	0	0.00	3	48.40	48.45	-3	3,205	-0.09%
2019/06/24	20	49.50	24	49.71	49.75	-4	3,017	-0.13%
2019/06/21	1	48.10	0	0.00	47.35	1	2,962	0.03%
2019/06/20	1	48.25	0.4	48.20	48.40	0.6	2,927	0.02%
2019/06/19	1	46.95	3	47.30	47.75	-2	2,928	-0.07%
2019/06/18	4	46.66	1	46.55	46.50	3	2,944	0.10%
2019/06/17	1	47.05	1	46.85	46.80	0	2,986	0.00%
2019/06/14	3	46.58	0	0.00	46.85	3	3,038	0.10%
2019/06/13	1	46.90	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	3	48.05	48.00	-3	3,022	-0.10%
2019/06/11	0	0.00	1.2	46.77	48.55	-1.2	3,006	-0.04%
2019/06/10	0	0.00	5	45.28	44.70	-5	2,927	-0.17%
2019/06/03	0	0.00	2	44.23	44.45	-2	2,948	-0.07%
2019/05/31	1	44.30	0	0.00	43.90	1	2,969	0.03%
2019/05/28	0.1	42.80	0	0.00	42.80	0.1	3,041	0.00%
2019/05/27	0	0.00	1	42.05	41.25	-1	3,089	-0.03%
2019/05/24	1	41.75	0	0.00	41.75	1	3,106	0.03%
2019/05/23	1	42.20	1	42.65	42.35	0	3,106	0.00%
2019/05/22	1	43.80	1	43.90	44.15	0	3,132	0.00%
2019/05/21	1.2	43.08	2	42.75	43.15	-0.8	3,483	-0.02%
2019/05/17	1.1	43.90	0	0.00	44.35	1.1	3,633	0.03%
2019/05/16	0.1	45.50	0	0.00	45.45	0.1	3,627	0.00%
2019/05/15	1	46.05	1	47.00	46.65	0	3,650	0.00%
2019/05/07	1	50.10	0	0.00	49.60	1	3,653	0.03%
2019/05/02	1	51.40	15	51.34	50.70	-14	3,654	-0.38%
2019/04/30	15	50.76	0	0.00	50.90	15	3,629	0.41%
2019/04/29	0	0.00	2	49.98	49.55	-2	3,696	-0.05%
2019/04/26	3	49.93	4	50.20	50.50	-1	3,621	-0.03%
2019/04/25	22.3	49.98	20	50.33	50.60	2.3	3,583	0.06%
2019/04/24	0	0.00	3	48.85	48.60	-3	3,463	-0.09%
2019/04/23	2	48.50	0	0.00	47.85	2	3,476	0.06%
2019/04/22	0.1	49.00	0	0.00	49.05	0.1	3,485	0.00%
2019/04/19	2	49.15	6	49.67	49.80	-4	3,458	-0.12%
2019/04/18	4	47.95	4	48.24	47.75	0	3,312	0.00%
2019/04/12	0	0.00	5	46.11	45.80	-5	3,260	-0.15%
2019/04/11	1	47.40	2	47.40	46.65	-1	3,285	-0.03%
2019/04/10	0	0.00	5	47.45	47.40	-5	3,284	-0.15%
2019/04/03	0	0.00	0.2	45.70	45.60	-0.2	3,397	-0.01%
2019/04/02	3	45.83	0	0.00	45.80	3	3,448	0.09%
2019/03/19	2	46.20	0	0.00	46.40	2	3,401	0.06%
2019/03/18	1	45.30	1	44.80	44.85	0	3,357	0.00%
2019/03/11	2	44.20	0	0.00	43.75	2	3,458	0.06%
2019/03/08	1	43.60	1	43.70	43.80	0	3,525	0.00%
2019/03/07	0	0.00	3	43.90	43.90	-3	3,573	-0.08%
2019/03/06	5	44.35	0	0.00	44.20	5	3,639	0.14%
2019/03/04	7	44.92	0	0.00	44.90	7	3,854	0.18%
2019/02/27	1	46.05	0	0.00	45.95	1	3,874	0.03%
2019/02/26	7	48.81	0	0.00	48.00	7	3,834	0.18%
2019/02/22	3	48.57	8	48.81	48.00	-5	3,955	-0.13%
2019/02/20	26	50.48	31	49.98	48.30	-5	4,041	-0.12%
2019/02/19	0	0.00	15	46.20	48.85	-15	3,713	-0.40%
2019/02/18	4	44.38	9	43.93	44.45	-5	3,564	-0.14%
2019/02/15	5	43.30	2	44.25	43.30	3	3,522	0.09%
2019/02/14	0	0.00	5	44.00	43.70	-5	3,512	-0.14%
2019/02/13	6	43.00	0	0.00	43.00	6	3,482	0.17%
2019/02/12	11	43.19	5	44.00	43.35	6	3,456	0.17%
2019/02/11	6	42.87	0	0.00	43.70	6	3,445	0.17%
2019/01/30	2	43.38	0	0.00	43.00	2	3,451	0.06%
2019/01/29	0	0.00	4	43.55	43.35	-4	3,481	-0.11%
2019/01/28	2	44.45	3	44.52	44.40	-1	3,505	-0.03%
2019/01/25	3	44.07	0	0.00	44.10	3	3,574	0.08%
2019/01/23	1	43.00	0	0.00	43.15	1	3,634	0.03%
2019/01/21	5	43.04	6	43.30	44.50	-1	3,757	-0.03%
2019/01/18	0	0.00	1	42.35	42.20	-1	3,761	-0.03%
2019/01/17	1	42.95	0	0.00	42.25	1	3,816	0.03%
2019/01/15	0	0.00	6	43.57	43.20	-6	3,927	-0.15%
2019/01/14	7	42.98	10	42.30	43.30	-3	3,847	-0.08%
2019/01/09	1	41.65	1	41.80	42.00	0	3,830	0.00%
2019/01/08	5	41.30	6	41.13	41.10	-1	3,839	-0.03%
2019/01/07	1	40.35	0	0.00	40.10	1	3,844	0.03%
2019/01/03	1	40.80	0	0.00	40.65	1	3,914	0.03%
2019/01/02	1	43.00	1	44.10	42.60	0	3,940	0.00%
2018/12/28	5	42.20	5	42.55	42.30	0	3,955	0.00%
2018/12/27	0	0.00	1	41.90	41.40	-1	4,015	-0.02%
2018/12/26	11	42.55	16	44.80	41.00	-5	4,045	-0.12%
2018/12/25	5	42.35	3	42.15	42.25	2	3,913	0.05%
2018/12/13	22	41.34	12	40.73	40.60	10	4,160	0.24%
2018/12/12	0	0.00	1	41.25	41.50	-1	4,166	-0.02%
2018/12/10	2	39.60	0	0.00	38.75	2	4,183	0.05%
2018/12/04	1	41.75	0	0.00	41.80	1	4,542	0.02%
2018/12/03	1	42.45	0	0.00	42.00	1	4,711	0.02%
2018/11/30	2	40.90	1	41.70	40.90	1	4,696	0.02%
2018/11/29	11	41.21	12	41.01	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	11	39.38	40.15	-11	5,009	-0.22%
2018/11/27	16	38.22	5	38.50	39.10	11	5,358	0.21%
2018/11/26	0	0.00	1	37.40	37.00	-1	5,392	-0.02%
2018/11/19	0	0.00	7	37.25	37.25	-7	5,169	-0.14%
2018/11/16	10	34.30	10	34.00	33.90	0	5,164	0.00%
2018/11/15	0	0.00	1	33.00	33.25	-1	5,152	-0.02%
2018/11/12	0.1	36.40	0	0.00	32.60	0.1	5,232	0.00%
2018/11/09	2	32.50	0	0.00	33.40	2	5,285	0.04%
2018/11/06	1	33.35	1	32.20	32.00	0	5,405	0.00%
2018/11/02	0	0.00	3	34.13	33.75	-3	5,406	-0.06%
2018/11/01	7	32.97	10	32.65	32.80	-3	5,375	-0.06%
2018/10/31	5	30.90	9	31.98	32.00	-4	5,331	-0.08%
2018/10/30	7	29.57	7	29.81	30.40	0	5,274	0.00%
2018/10/29	8	30.02	5	29.80	29.60	3	5,226	0.06%
2018/10/26	5	30.78	3	30.33	29.80	2	5,098	0.04%
2018/10/25	8.2	32.95	1	32.40	32.40	7.2	5,023	0.14%
2018/10/24	2	37.53	0	40.70	36.00	2	5,014	0.04%
2018/10/23	1	38.75	0	0.00	39.00	1	4,968	0.02%
2018/10/19	1	39.95	0	0.00	40.80	1	4,962	0.02%
2018/10/15	0	0.00	11	40.72	40.65	-11	5,011	-0.22%
2018/10/12	2	37.30	1	38.70	39.60	1	5,006	0.02%
2018/10/11	7.1	39.31	7	38.79	38.70	0.1	4,972	0.00%
2018/10/09	5.4	43.78	0	0.00	43.00	5.4	4,970	0.11%
2018/10/05	5.1	44.76	0	0.00	45.00	5.1	5,005	0.10%
2018/10/04	4	49.25	0	0.00	48.65	4	4,925	0.08%
2018/10/03	0	0.00	5	51.80	50.50	-5	4,879	-0.10%
2018/10/02	1	53.50	0	0.00	53.20	1	4,850	0.02%
2018/09/27	1	55.60	1	55.20	55.20	0	4,844	0.00%
2018/09/26	1	57.50	0	0.00	56.90	1	4,878	0.02%
2018/09/21	7	57.11	7	58.71	58.50	0	4,855	0.00%
2018/09/20	3	61.73	0	60.20	60.20	3	4,731	0.06%
2018/09/19	10	67.45	10	67.00	66.80	0	4,615	0.00%
2018/09/17	1	66.50	1	67.00	67.90	0	4,587	0.00%
2018/09/14	10	66.10	10	66.10	65.60	0	4,546	0.00%
2018/09/12	9	66.31	0	0.00	64.70	9	4,494	0.20%
2018/09/10	1	65.40	3	69.00	70.50	-2	4,312	-0.05%
2018/09/07	0	0.00	4	69.15	69.90	-4	4,199	-0.10%
2018/09/06	3	67.90	4	68.50	67.80	-1	3,989	-0.03%
2018/09/05	18	68.39	13	69.69	68.50	5	3,943	0.13%
2018/09/04	94	70.80	92	69.72	67.50	2	3,797	0.05%
2018/09/03	9	73.30	7	74.19	69.50	2	3,528	0.06%
2018/08/31	5	68.92	14	70.58	71.60	-9	3,104	-0.29%
2018/08/29	1	63.80	1	62.80	64.40	0	2,955	0.00%
2018/08/21	0	0.00	5	63.00	63.00	-5	2,969	-0.17%
2018/08/20	3	62.90	2	62.05	63.00	1	2,982	0.03%
2018/08/16	2	61.10	5	62.38	62.50	-3	3,013	-0.10%
2018/08/15	3	59.40	3	59.97	61.00	0	2,975	0.00%
2018/08/14	0	0.00	5	59.90	61.00	-5	2,934	-0.17%
2018/08/13	2	57.60	0	0.00	60.10	2	2,889	0.07%
2018/08/10	0	0.00	2	59.60	60.10	-2	2,842	-0.07%
2018/08/09	7	59.29	7	59.46	59.10	0	2,820	0.00%
2018/08/08	0	0.00	5	61.28	61.50	-5	2,780	-0.18%
2018/08/07	1	59.40	0	0.00	58.90	1	2,726	0.04%
2018/08/06	0	0.00	1	59.80	59.50	-1	2,733	-0.04%
2018/08/03	1	58.90	0	0.00	58.90	1	2,777	0.04%
2018/08/02	2	60.05	1	60.00	59.90	1	2,774	0.04%
2018/07/31	7.1	60.47	1	60.00	60.00	6.1	2,849	0.21%
2018/07/30	4	62.28	0	0.00	61.80	4	2,872	0.14%
2018/07/26	3	64.40	0	0.00	64.20	3	2,901	0.10%
2018/07/25	6	65.58	2	65.00	65.00	4	3,045	0.13%
2018/07/24	0	0.00	1	66.70	66.10	-1	3,197	-0.03%
2018/07/23	1	67.30	0	0.00	66.70	1	3,327	0.03%
2018/07/20	4	66.93	3	67.10	67.30	1	3,361	0.03%
2018/07/13	0	0.00	2	65.75	67.10	-2	3,460	-0.06%
2018/07/12	1	63.20	1	63.90	64.10	0	3,410	0.00%
2018/07/11	0	0.00	2	64.00	63.40	-2	3,414	-0.06%
2018/07/10	0	0.00	4	62.55	63.40	-4	3,429	-0.12%
2018/07/09	1	60.60	0	0.00	61.00	1	3,434	0.03%
2018/07/06	0	0.00	2	63.85	61.60	-2	3,455	-0.06%
2018/07/05	0	0.00	5	62.98	62.70	-5	3,588	-0.14%
2018/07/04	0	0.00	4	61.78	62.90	-4	3,656	-0.11%
2018/07/03	0	0.00	3	60.60	60.10	-3	3,597	-0.08%
2018/07/02	1	61.10	1	60.70	61.10	0	3,618	0.00%
2018/06/29	6	60.25	0	0.00	59.80	6	3,624	0.17%
2018/06/28	1	60.80	1	61.40	61.30	0	3,597	0.00%
2018/06/27	3	61.47	1	61.30	61.00	2	3,620	0.06%
2018/06/26	0	0.00	1	62.10	62.20	-1	3,638	-0.03%
2018/06/22	3	61.23	1	61.60	61.10	2	3,733	0.05%
2018/06/21	0	0.00	2	62.10	62.40	-2	3,779	-0.05%
2018/06/15	2.2	62.05	3	62.80	62.70	-0.9	4,054	-0.02%
2018/06/14	1	61.90	1	62.60	61.80	0	4,076	0.00%
2018/06/13	3	62.33	2	63.45	62.00	1	4,232	0.02%
2018/06/11	4	62.58	0	0.00	62.50	4	4,307	0.09%
2018/06/08	2	63.55	2.8	64.14	63.50	-0.8	4,410	-0.02%
2018/06/07	3	64.93	1	65.50	64.20	2	4,605	0.04%
2018/06/06	0	0.00	3	65.40	64.00	-3	4,744	-0.06%
2018/06/05	2	64.80	2	65.70	64.60	0	4,821	0.00%
2018/06/04	3	64.00	0	0.00	63.30	3	4,947	0.06%
2018/06/01	0	0.00	5	64.44	64.30	-5	5,148	-0.10%
2018/05/30	2	62.70	2	63.00	62.30	0	6,196	0.00%
2018/05/29	6	64.32	1	63.90	63.80	5	6,348	0.08%
2018/05/28	18	64.82	8	64.09	64.00	10	6,402	0.16%
2018/05/25	8	62.63	10	65.71	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	1	62.00	63.00	-1	6,547	-0.02%
2018/05/23	1	61.80	0	0.00	61.20	1	6,644	0.02%
2018/05/22	0	0.00	2	62.50	62.80	-2	6,739	-0.03%
2018/05/21	2	62.85	0	0.00	63.00	2	6,948	0.03%
2018/05/17	3	65.50	0	0.00	64.50	3	7,297	0.04%
2018/05/11	0	0.00	10	68.80	65.50	-10	8,085	-0.12%
2018/05/09	4	66.45	2	66.35	66.30	2	8,402	0.02%
2018/05/08	12	66.84	8	66.36	67.40	4	8,699	0.05%
2018/05/07	0	0.00	22	69.00	68.10	-22	8,877	-0.25%
2018/05/04	20	67.20	5	67.12	66.50	15	9,589	0.16%
2018/05/03	2	65.70	4	67.13	68.40	-2	10,151	-0.02%
2018/05/02	7	67.69	2	67.00	66.60	5	10,875	0.05%
2018/04/30	5	63.04	10	66.19	67.00	-5	11,082	-0.05%
2018/04/27	9	58.37	9	59.56	62.00	0	10,952	0.00%
2018/04/26	7	60.09	9	59.79	59.70	-2	10,891	-0.02%
2018/04/25	7	60.94	5	60.04	60.00	2	10,922	0.02%
2018/04/24	4	65.50	1	66.00	65.10	3	10,906	0.03%
2018/04/23	5	66.60	0	0.00	67.00	5	10,954	0.05%
2018/04/20	8	67.88	6	67.12	67.10	2	11,109	0.02%
2018/04/19	4	67.20	5	68.18	68.80	-1	11,216	-0.01%
2018/04/18	2	65.05	20	65.59	65.20	-18	11,206	-0.16%
2018/04/17	5	66.90	1	66.70	66.40	4	11,212	0.04%
2018/04/16	1	66.70	0	0.00	66.80	1	11,251	0.01%
2018/04/13	3	65.33	2	65.40	65.00	1	11,315	0.01%
2018/04/12	3	66.13	4	66.08	66.00	-1	11,398	-0.01%
2018/04/11	19	68.01	21	66.73	65.70	-2	11,398	-0.02%
2018/04/10	34	71.65	16	71.80	70.00	18	11,276	0.16%
2018/04/09	0	0.00	3	70.27	70.20	-3	11,241	-0.03%
2018/04/03	1	69.30	2	70.10	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	2	70.20	70.00	-2	11,248	-0.02%
2018/03/31	14	70.68	9	69.37	69.40	5	11,250	0.04%
2018/03/30	10	70.40	12	69.84	69.70	-2	11,285	-0.02%
2018/03/29	1	69.50	1	69.30	69.40	0	11,386	0.00%
2018/03/28	3	69.60	1	70.10	69.30	2	11,411	0.02%
2018/03/27	3	71.03	8	71.19	70.90	-5	11,389	-0.04%
2018/03/26	4	70.65	5	71.40	69.50	-1	11,401	-0.01%
2018/03/23	3	69.07	6	70.37	71.00	-3	11,432	-0.03%
2018/03/22	8	73.21	7	72.56	72.00	1	11,569	0.01%
2018/03/21	8	74.78	5	75.22	73.50	3	11,517	0.03%
2018/03/20	1	73.20	13	74.25	74.00	-12	11,444	-0.10%
2018/03/19	6	73.83	28	73.70	73.80	-22	11,444	-0.19%
2018/03/16	18	72.46	5	72.06	71.70	13	11,405	0.11%
2018/03/15	4	72.90	1	73.00	73.00	3	11,464	0.03%
2018/03/14	8	72.73	0	0.00	72.60	8	11,486	0.07%
2018/03/13	18	71.06	24	71.86	73.20	-6	11,526	-0.05%
2018/03/12	21	70.19	6	70.12	69.10	15	11,502	0.13%
2018/03/09	7	73.54	8	72.50	71.00	-1	11,640	-0.01%
2018/03/08	26	75.38	24	75.93	74.60	2	11,780	0.02%
2018/03/07	15	76.49	8	77.45	73.80	7	11,676	0.06%
2018/03/06	26	78.13	36	79.06	77.50	-10	11,716	-0.09%
2018/03/05	19	73.94	25	74.12	75.40	-6	11,460	-0.05%
2018/03/02	24	67.64	33	68.45	68.60	-9	11,349	-0.08%
2018/03/01	12	66.81	6	66.75	66.70	6	11,392	0.05%
2018/02/27	8	67.66	10.4	68.44	67.90	-2.4	11,572	-0.02%
2018/02/26	11	66.59	2	66.50	66.20	9	11,445	0.08%
2018/02/23	10	70.73	1	70.60	68.60	9	11,346	0.08%
2018/02/22	5	69.34	8	69.35	68.80	-3	11,322	-0.03%
2018/02/21	8	70.03	2	70.75	71.10	6	11,333	0.05%
2018/02/12	7	67.83	3	66.13	66.20	4	11,211	0.04%
2018/02/09	1	67.70	2	69.10	68.20	-1	11,239	-0.01%
2018/02/08	9	71.01	1	74.20	69.10	8	11,150	0.07%
2018/02/07	1	74.50	2	74.20	74.90	-1	10,986	-0.01%
2018/02/06	81	69.68	81	66.75	68.10	0	10,953	0.00%
2018/02/05	64	74.02	62	74.41	74.00	2	10,852	0.02%
2018/02/02	90	77.64	90	78.98	78.10	0	10,763	0.00%
2018/01/31	3	78.13	10	79.27	81.80	-7	10,660	-0.07%
2018/01/30	7	81.00	5	80.38	79.80	2	10,623	0.02%
2018/01/29	18	80.09	25	81.42	82.80	-7	10,536	-0.07%
2018/01/26	12	72.74	18.2	74.56	75.90	-6.2	9,824	-0.06%
2018/01/25	26	70.48	26	68.95	69.00	0	9,269	0.00%
2018/01/24	5	66.48	22	65.90	68.30	-17	8,504	-0.20%
2018/01/23	46	62.40	112.6	62.83	62.10	-66.6	8,168	-0.82%	大賣/
2018/01/22	1	63.10	15	62.83	63.50	-14	8,143	-0.17%
2018/01/19	30	62.13	12	61.82	61.70	18	8,102	0.22%
2018/01/18	4	64.28	1	62.80	63.50	3	8,028	0.04%
2018/01/17	52	63.65	4	62.75	62.70	48	7,988	0.60%
2018/01/16	24	62.03	9	62.67	63.50	15	7,915	0.19%
2018/01/15	6	59.30	2	59.80	60.80	4	7,863	0.05%
2018/01/11	1	54.70	5	56.00	54.70	-4	7,853	-0.05%
2018/01/10	3	56.67	0	0.00	56.00	3	7,798	0.04%
2018/01/09	1	58.50	2	57.70	58.30	-1	7,737	-0.01%
2018/01/08	2	61.40	1	60.40	60.00	1	7,653	0.01%
2018/01/05	8	59.00	5	58.20	58.50	3	7,547	0.04%
2018/01/04	6	59.60	0	0.00	59.70	6	7,531	0.08%
2018/01/03	5	60.10	1	60.30	60.30	4	7,503	0.05%
2018/01/02	1	55.40	0	0.00	57.30	1	7,443	0.01%