智原 (3035)-新光-新竹券商分點個股進出

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

智原

(3035)

可現股當沖

股價
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	21.7	284.34	17.6	284.12	279.00	4.1	10,729	0.04%
2024/04/24	22.4	298.82	32.1	296.45	294.50	-9.8	10,820	-0.09%
2024/04/23	12.4	292.35	3	292.17	295.00	9.4	11,021	0.08%
2024/04/22	5.5	296.38	58.5	295.89	290.00	-53	11,541	-0.46%
2024/04/19	73.6	310.89	78	306.05	306.00	-4.4	11,660	-0.04%
2024/04/18	7.3	318.73	7.1	318.88	322.00	0.2	12,058	0.00%
2024/04/17	2.5	316.88	5	317.10	314.00	-2.6	12,758	-0.02%
2024/04/16	30.1	313.06	25.2	311.91	313.00	5	12,920	0.04%
2024/04/15	10.4	315.51	4.4	315.38	312.50	6	13,093	0.05%
2024/04/12	19.3	320.40	8.2	319.20	323.00	11.2	13,337	0.08%
2024/04/11	7.8	321.83	7	321.42	318.50	0.7	13,637	0.01%
2024/04/10	12.2	329.67	8	329.87	329.00	4.2	13,758	0.03%
2024/04/09	7.8	331.15	8.4	332.66	329.00	-0.6	14,098	0.00%
2024/04/08	6.2	342.29	8	340.13	338.00	-1.8	14,140	-0.01%
2024/04/03	15	343.00	14.9	344.81	345.00	0.1	14,171	0.00%
2024/04/02	5	348.50	8.1	348.94	347.50	-3	14,312	-0.02%
2024/04/01	22.1	349.03	23.8	350.35	349.00	-1.7	14,392	-0.01%
2024/03/29	22	344.75	16.3	343.52	344.00	5.7	14,472	0.04%
2024/03/28	2.3	337.22	2	338.00	334.50	0.3	14,504	0.00%
2024/03/27	3.1	341.15	5	340.10	338.00	-1.9	14,643	-0.01%
2024/03/26	11.8	343.46	6.1	344.62	339.50	5.7	14,942	0.04%
2024/03/25	15.4	354.03	9.1	356.06	349.00	6.3	15,108	0.04%
2024/03/22	10.1	349.96	9	351.77	351.50	1.1	15,234	0.01%
2024/03/21	7	348.66	6	347.92	345.50	1	15,435	0.01%
2024/03/20	7.2	352.17	8	349.94	347.50	-0.9	15,647	-0.01%
2024/03/19	9.7	350.67	6	352.42	350.00	3.7	15,930	0.02%
2024/03/18	16.1	354.38	18	357.28	359.00	-2	16,292	-0.01%
2024/03/15	27.5	359.58	23.1	356.78	354.50	4.4	16,844	0.03%
2024/03/14	31.3	354.61	35.4	355.74	362.00	-4	16,946	-0.02%
2024/03/13	23.8	348.42	9.7	347.72	345.00	14.1	17,056	0.08%
2024/03/12	4.9	365.32	5	364.50	361.50	-0.1	17,194	0.00%
2024/03/11	4.4	363.35	1	375.00	363.00	3.4	17,407	0.02%
2024/03/08	9.1	371.68	15.9	369.05	362.50	-6.8	17,626	-0.04%
2024/03/07	24.3	381.89	8.8	376.47	375.00	15.5	17,877	0.09%
2024/03/06	44.5	386.58	34.4	388.71	392.00	10.1	18,100	0.06%
2024/03/05	78.9	406.43	43.6	408.45	401.00	35.3	18,356	0.19%
2024/03/04	37.5	405.98	43.7	408.15	403.00	-6.1	18,934	-0.03%
2024/03/01	49.4	398.87	44.8	399.69	398.50	4.6	19,232	0.02%
2024/02/29	32.8	387.88	38.3	386.41	387.00	-5.5	19,198	-0.03%
2024/02/27	44.7	382.45	46.6	382.82	382.00	-1.9	19,253	-0.01%
2024/02/26	36.4	381.07	25.7	382.14	380.00	10.7	19,419	0.06%
2024/02/23	62.5	388.36	63.4	389.16	386.00	-0.8	19,620	0.00%
2024/02/22	40.4	386.76	37.7	385.75	382.00	2.7	19,604	0.01%
2024/02/21	63.4	385.80	39.2	386.97	380.00	24.2	19,883	0.12%
2024/02/20	57.4	410.13	40	414.33	400.00	17.3	19,888	0.09%
2024/02/19	92.8	427.98	28	430.33	415.00	64.8	19,708	0.33%
2024/02/16	81.5	446.11	46.2	450.44	441.50	35.3	19,710	0.18%
2024/02/15	86.2	444.43	109.4	446.88	455.00	-23.2	19,626	-0.12%	大賣/
2024/02/05	67.2	421.22	47.2	422.54	418.00	20	19,452	0.10%
2024/02/02	85.1	424.04	90.6	425.81	421.00	-5.5	19,498	-0.03%
2024/02/01	42.2	416.88	55.1	415.62	411.00	-12.9	19,353	-0.07%
2024/01/31	27.1	421.22	16.1	419.78	416.50	11	19,344	0.06%
2024/01/30	33	425.48	36	427.28	430.00	-3	19,350	-0.02%
2024/01/29	38.4	421.14	33.2	421.42	420.50	5.3	19,371	0.03%
2024/01/26	49.4	429.01	42.1	430.08	422.00	7.4	19,472	0.04%
2024/01/25	75	436.23	70.3	435.79	439.50	4.7	19,553	0.02%
2024/01/24	66.2	426.58	80.4	428.65	429.00	-14.2	19,605	-0.07%
2024/01/23	34.4	441.53	39.3	441.46	437.00	-4.8	19,739	-0.02%
2024/01/22	66.2	443.51	73.2	442.79	448.00	-7	19,787	-0.04%
2024/01/19	95.4	433.47	97.6	435.10	430.00	-2.2	19,771	-0.01%
2024/01/18	54.6	421.91	51.2	423.62	423.50	3.4	19,624	0.02%
2024/01/17	92.6	433.21	93.1	431.54	428.00	-0.4	19,804	0.00%
2024/01/16	89.3	427.65	96.6	428.45	429.50	-7.3	19,718	-0.04%
2024/01/15	41.2	420.02	36.2	416.59	411.50	5	19,409	0.03%
2024/01/12	121.5	421.38	105.8	423.11	421.50	15.7	19,403	0.08%	大買/大賣/
2024/01/11	121.5	408.74	163.3	405.64	422.50	-41.8	19,203	-0.22%	大買/大賣/
2024/01/10	47	383.01	58.1	383.66	387.00	-11.1	18,815	-0.06%
2024/01/09	70.1	379.99	70.4	380.92	375.50	-0.3	19,198	0.00%
2024/01/08	56.2	384.30	50.1	382.00	377.00	6.1	19,208	0.03%
2024/01/05	99.2	379.88	119.2	379.10	384.00	-20	19,186	-0.10%	大賣/
2024/01/04	43.5	371.17	52.3	370.15	372.00	-8.8	19,117	-0.05%
2024/01/03	47.7	369.52	71	367.36	373.00	-23.3	19,381	-0.12%
2024/01/02	20	358.17	18	356.06	360.00	2	19,188	0.01%
2023/12/29	17	354.00	17.1	355.79	357.00	-0.1	19,396	0.00%
2023/12/28	37.4	356.81	22.1	354.81	354.50	15.3	19,425	0.08%
2023/12/27	33	362.00	32	359.77	362.50	1	19,385	0.01%
2023/12/26	40.1	361.67	42	361.90	361.00	-1.9	19,483	-0.01%
2023/12/25	15.4	355.81	17	357.71	357.00	-1.6	19,539	-0.01%
2023/12/22	41.4	356.75	51	357.67	358.00	-9.6	19,741	-0.05%
2023/12/21	45.1	353.20	54.7	353.71	350.50	-9.6	19,791	-0.05%
2023/12/20	113.4	370.12	30	369.82	365.50	83.4	19,736	0.42%	大買/
2023/12/19	46.3	370.34	43	370.65	373.50	3.3	19,880	0.02%
2023/12/18	44.1	368.32	51.3	367.09	367.00	-7.2	20,079	-0.04%
2023/12/15	79.2	365.96	45	368.27	361.00	34.2	20,106	0.17%
2023/12/14	44.1	370.78	53.6	373.14	369.00	-9.6	20,167	-0.05%
2023/12/13	143.4	371.71	47.3	373.08	368.00	96.1	20,049	0.48%	大買/
2023/12/12	128.3	378.18	177.6	379.41	382.50	-49.3	20,136	-0.24%	大買/大賣/
2023/12/11	38.1	366.26	25	367.34	361.50	13.1	19,961	0.07%
2023/12/08	59	363.97	71.5	365.92	370.00	-12.4	20,159	-0.06%
2023/12/07	65.9	363.88	57.4	361.80	357.50	8.4	20,283	0.04%
2023/12/06	76.6	368.12	83.2	368.68	361.50	-6.7	20,444	-0.03%
2023/12/05	49.2	369.05	45.1	368.73	363.50	4.1	20,557	0.02%
2023/12/04	82.4	384.07	63.1	385.09	380.00	19.3	20,635	0.09%
2023/12/01	82.6	387.63	92.3	387.41	391.00	-9.7	20,733	-0.05%
2023/11/30	119.1	381.31	143.2	381.64	385.50	-24.1	20,695	-0.12%	大買/大賣/
2023/11/29	150.7	372.27	146.5	368.57	380.00	4.2	20,458	0.02%	大買/大賣/
2023/11/28	61.1	355.77	197.1	350.46	361.00	-136	20,092	-0.68%	大賣/鉅額交易
2023/11/27	47.6	334.33	21.5	336.07	331.00	26.1	19,840	0.13%
2023/11/24	33.1	340.67	44	341.47	344.00	-10.9	20,119	-0.05%
2023/11/23	78.6	335.86	46.9	337.64	336.00	31.7	20,142	0.16%
2023/11/22	78.8	349.63	82.6	348.69	346.00	-3.8	20,082	-0.02%
2023/11/21	47.2	346.33	85	343.57	342.50	-37.8	20,170	-0.19%
2023/11/20	215.4	354.61	145.5	349.00	345.00	69.9	20,428	0.34%	大買/大賣/
2023/11/17	71.3	337.48	139	337.81	351.00	-67.8	20,281	-0.33%	大賣/
2023/11/16	57.3	318.23	45.2	319.73	319.50	12.1	20,030	0.06%
2023/11/15	42.6	328.80	26.4	330.98	320.50	16.2	20,265	0.08%
2023/11/14	28.4	333.86	23.1	335.13	331.00	5.4	20,648	0.03%
2023/11/13	27.4	333.51	49.1	333.73	334.00	-21.7	21,080	-0.10%
2023/11/10	48.3	329.38	51.9	329.42	323.50	-3.6	21,400	-0.02%
2023/11/09	33.3	331.94	21.8	331.63	333.50	11.5	21,561	0.05%
2023/11/08	55.4	333.96	47.2	330.19	335.50	8.1	21,750	0.04%
2023/11/07	44.1	326.66	34	327.16	328.50	10.1	21,883	0.05%
2023/11/06	35.1	330.47	34.1	330.18	332.00	1	21,808	0.00%
2023/11/03	62.4	324.73	56	324.90	322.00	6.4	21,652	0.03%
2023/11/02	53	319.05	72.5	318.17	324.00	-19.4	21,438	-0.09%
2023/11/01	43	302.98	46	302.92	302.50	-3	21,213	-0.01%
2023/10/31	89.4	314.64	54	317.67	302.00	35.3	21,011	0.17%
2023/10/30	28.1	320.47	38.5	319.15	326.00	-10.4	20,706	-0.05%
2023/10/27	53.6	313.35	46.2	314.26	308.50	7.4	20,545	0.04%
2023/10/26	40.1	320.76	46.2	319.37	318.00	-6.1	20,428	-0.03%
2023/10/25	49.2	330.45	44.7	330.09	325.00	4.5	20,272	0.02%
2023/10/24	48	338.29	37	335.55	339.50	11	20,005	0.05%
2023/10/23	45.3	335.90	47.1	336.52	338.50	-1.8	19,784	-0.01%
2023/10/20	27.1	335.39	29.6	335.50	334.50	-2.5	19,531	-0.01%
2023/10/19	70.5	342.86	59.1	342.96	343.00	11.4	19,944	0.06%
2023/10/18	50	352.33	89.4	349.04	351.00	-39.4	20,269	-0.19%
2023/10/17	117.4	358.59	105.4	359.22	352.50	12.1	20,249	0.06%	大買/大賣/
2023/10/16	63.1	345.20	91.1	346.21	350.00	-28	20,262	-0.14%
2023/10/13	51.5	338.44	75.1	338.74	343.00	-23.6	20,547	-0.11%
2023/10/12	64	339.83	101.2	341.01	345.00	-37.2	20,918	-0.18%	大賣/
2023/10/11	73.3	336.31	80.5	335.55	331.00	-7.2	21,100	-0.03%
2023/10/06	62.4	321.23	45.5	321.54	323.00	16.9	21,221	0.08%
2023/10/05	48.3	316.29	97.6	314.33	321.00	-49.3	21,269	-0.23%
2023/10/04	28.8	301.09	17.1	301.41	303.00	11.7	21,347	0.05%
2023/10/03	45.2	306.03	28	308.18	304.00	17.2	21,588	0.08%
2023/10/02	50.7	313.41	43	314.14	312.50	7.7	21,981	0.04%
2023/09/28	34.6	308.27	30	308.85	306.00	4.6	22,153	0.02%
2023/09/27	46.2	302.28	48	301.76	306.00	-1.9	22,691	-0.01%
2023/09/26	58	307.36	55.1	307.62	303.00	2.9	22,997	0.01%
2023/09/25	61.2	311.40	56	312.27	309.50	5.2	23,198	0.02%
2023/09/22	98.1	301.88	78.1	302.12	304.50	20	23,162	0.09%
2023/09/21	51.6	301.56	33.3	303.45	298.00	18.3	23,315	0.08%
2023/09/20	119.4	318.41	76.6	318.15	315.50	42.7	23,080	0.19%	大買/
2023/09/19	56.9	330.50	37.8	333.32	322.50	19.1	23,122	0.08%
2023/09/18	39.7	342.14	44	342.03	344.50	-4.3	23,117	-0.02%
2023/09/15	83	349.99	98.2	347.12	338.00	-15.2	23,086	-0.07%
2023/09/14	60.3	355.34	68.1	355.55	356.50	-7.8	22,723	-0.03%
2023/09/13	56.9	335.11	75.6	335.02	348.00	-18.6	22,482	-0.08%
2023/09/12	79.8	335.78	75.3	336.56	325.50	4.6	22,316	0.02%
2023/09/11	73.3	353.58	86.2	351.63	346.50	-12.9	22,193	-0.06%
2023/09/08	55.6	361.57	68.2	359.97	360.00	-12.5	21,987	-0.06%
2023/09/07	69.2	366.68	65	368.89	369.50	4.1	21,976	0.02%
2023/09/06	83.2	362.73	76.2	364.75	367.00	7	21,685	0.03%
2023/09/05	53.3	351.49	56.4	352.37	357.00	-3.1	21,301	-0.01%
2023/09/04	38	342.26	59.1	342.64	345.00	-21.1	21,044	-0.10%
2023/09/01	44.1	344.16	60.3	345.92	335.00	-16.1	20,849	-0.08%
2023/08/31	29.3	344.32	32	345.25	345.00	-2.7	20,501	-0.01%
2023/08/30	106.2	348.18	102.1	345.78	342.00	4.2	20,321	0.02%	大買/大賣/
2023/08/29	60.5	335.22	27	337.37	335.50	33.5	19,928	0.17%
2023/08/28	30.6	332.66	25	334.14	335.00	5.6	19,742	0.03%
2023/08/25	206.1	336.47	223.2	335.86	334.00	-17.1	19,539	-0.09%	大買/大賣/
2023/08/24	81.2	342.58	67	337.67	333.00	14.2	19,248	0.07%
2023/08/23	204.3	338.20	191	337.28	340.50	13.3	19,019	0.07%	大買/大賣/
2023/08/22	121	344.16	127	343.64	341.00	-6	18,776	-0.03%	大買/大賣/
2023/08/21	128	338.98	122.5	338.20	335.50	5.5	18,741	0.03%	大買/大賣/
2023/08/18	115.4	349.11	131	349.22	328.00	-15.7	18,462	-0.08%	大買/大賣/
2023/08/17	102.4	357.52	112.1	360.01	357.00	-9.7	17,899	-0.05%	大買/大賣/
2023/08/16	67.6	337.75	62.1	338.23	341.00	5.5	17,419	0.03%
2023/08/15	43	324.37	36.6	325.40	334.00	6.4	17,012	0.04%
2023/08/14	37	300.26	39	301.08	304.00	-2	16,725	-0.01%
2023/08/11	46	295.87	69.1	297.55	293.50	-23.1	16,465	-0.14%
2023/08/10	18.1	281.55	4.1	283.83	280.00	14	16,235	0.09%
2023/08/09	8	302.50	10	291.95	301.00	-2	16,253	-0.01%
2023/08/08	4	292.74	10.1	298.75	295.50	-6.1	16,287	-0.04%
2023/08/07	13.4	299.01	8.3	303.42	307.50	5.1	16,315	0.03%
2023/08/04	21.3	276.26	18.2	276.32	281.50	3.1	16,299	0.02%
2023/08/02	23	292.29	14.3	288.71	281.00	8.7	16,296	0.05%
2023/08/01	5.2	315.46	5	319.87	312.00	0.2	16,305	0.00%
2023/07/31	11.1	320.74	7.1	324.32	326.00	4.1	16,364	0.02%
2023/07/28	9	316.72	8.9	317.52	319.50	0	16,321	0.00%
2023/07/27	44.6	312.49	13.5	319.36	331.00	31.1	16,358	0.19%
2023/07/26	105.5	342.98	4.1	343.44	340.00	101.5	16,321	0.62%	大買/鉅額交易
2023/07/25	8.4	383.03	25.1	377.99	377.50	-16.8	16,440	-0.10%
2023/07/24	200.1	387.47	152.1	381.53	377.50	48	16,601	0.29%	大買/大賣/
2023/07/21	230	362.63	345	369.32	379.50	-115	16,376	-0.70%	大買/大賣/鉅額交易
2023/07/20	84.1	335.55	89	337.16	345.00	-4.9	15,962	-0.03%
2023/07/19	71.3	332.13	106.7	335.04	329.00	-35.4	15,782	-0.22%	大賣/
2023/07/18	187	320.86	188.3	319.25	314.00	-1.3	15,305	-0.01%	大買/大賣/
2023/07/17	114.4	317.30	91.5	318.14	319.00	22.9	14,809	0.15%	大買/
2023/07/14	130	282.08	148.2	281.33	295.00	-18.2	14,264	-0.13%	大買/大賣/
2023/07/13	142.3	273.14	149	274.75	268.50	-6.7	13,808	-0.05%	大買/大賣/
2023/07/12	13.4	260.89	14.1	261.11	260.50	-0.6	13,253	0.00%
2023/07/11	85	263.84	92.1	264.64	262.00	-7	13,097	-0.05%
2023/07/10	59	251.75	64.3	252.33	253.50	-5.3	12,812	-0.04%
2023/07/07	87.3	244.29	114.4	243.23	244.50	-27	12,591	-0.21%	大賣/
2023/07/06	77	259.56	87.3	257.95	253.50	-10.3	12,163	-0.08%
2023/07/05	134.7	255.52	136.9	256.02	255.50	-2.3	11,910	-0.02%	大買/大賣/
2023/07/04	58.1	237.90	153.3	238.86	250.50	-95.3	11,417	-0.83%	大賣/
2023/07/03	62.3	225.00	85	223.71	228.00	-22.7	11,054	-0.21%
2023/06/30	62.1	210.93	62	211.59	211.00	0.1	10,835	0.00%
2023/06/29	82.6	209.53	95.5	211.99	210.00	-12.9	10,851	-0.12%
2023/06/28	26	201.12	32.8	201.82	201.00	-6.8	10,717	-0.06%
2023/06/27	42.1	201.66	70.2	201.01	198.00	-28.1	11,051	-0.25%
2023/06/26	32	201.80	24.5	202.94	202.00	7.5	11,102	0.07%
2023/06/21	19.3	195.56	21.2	196.44	199.00	-1.9	11,496	-0.02%
2023/06/20	17	197.27	17.2	198.24	196.00	-0.2	11,548	0.00%
2023/06/19	24.3	196.73	40	195.76	196.50	-15.7	11,706	-0.13%
2023/06/16	59	194.33	33.9	193.51	193.00	25.1	11,603	0.22%
2023/06/15	38.8	190.71	65.3	188.90	190.00	-26.5	11,553	-0.23%
2023/06/14	36.4	187.13	11.1	187.95	186.00	25.3	11,600	0.22%
2023/06/13	41.3	185.13	73.6	185.44	187.50	-32.2	11,641	-0.28%
2023/06/12	18.5	175.34	23	176.09	174.50	-4.6	11,506	-0.04%
2023/06/09	6.5	172.47	19.1	172.11	173.50	-12.6	11,537	-0.11%
2023/06/08	10.5	168.46	5	168.50	168.50	5.5	11,624	0.05%
2023/06/07	3.2	170.22	8	171.31	172.00	-4.8	11,779	-0.04%
2023/06/06	7	170.79	1	170.50	170.50	6	12,282	0.05%
2023/06/05	2.3	173.01	8	172.94	173.00	-5.7	12,355	-0.05%
2023/06/02	15	173.30	11	174.00	172.00	4	12,416	0.03%
2023/06/01	7	171.14	3	172.50	173.00	4	12,476	0.03%
2023/05/31	13.4	171.91	5	171.70	171.50	8.4	12,750	0.07%
2023/05/30	24.1	171.63	12	171.29	172.50	12.1	12,802	0.09%
2023/05/29	21.1	174.05	35	174.36	173.50	-13.9	12,820	-0.11%
2023/05/26	18.1	170.16	10.1	170.94	168.50	8	12,907	0.06%
2023/05/25	20	172.45	31.3	173.39	170.50	-11.3	13,281	-0.09%
2023/05/24	15.3	167.51	2	167.00	167.00	13.3	13,602	0.10%
2023/05/23	5	171.90	14	171.46	171.00	-9	13,714	-0.07%
2023/05/22	22.2	169.28	8	170.19	168.50	14.2	13,833	0.10%
2023/05/19	26.3	170.86	14	171.00	172.00	12.3	13,863	0.09%
2023/05/18	16	167.69	5	168.50	167.50	11	13,979	0.08%
2023/05/17	14	165.21	14	165.00	166.50	0	14,073	0.00%
2023/05/16	35.2	163.12	20	165.18	162.00	15.2	14,134	0.11%
2023/05/15	9.1	163.50	26	163.92	164.50	-17	14,162	-0.12%
2023/05/12	9.1	166.50	9	166.83	167.00	0.1	14,331	0.00%
2023/05/11	9.1	166.95	24	168.15	164.50	-15	14,585	-0.10%
2023/05/10	16	169.28	14.1	169.11	169.50	1.9	15,086	0.01%
2023/05/09	7.3	166.91	8	167.00	168.00	-0.8	15,223	0.00%
2023/05/08	15.3	170.14	7	170.43	168.50	8.3	15,458	0.05%
2023/05/05	9	168.61	12.2	169.69	170.00	-3.2	16,178	-0.02%
2023/05/04	25.3	167.37	30	167.13	169.00	-4.7	16,439	-0.03%
2023/05/03	23.4	166.29	8	167.00	166.00	15.4	16,616	0.09%
2023/05/02	21.5	167.96	15	168.36	170.00	6.5	16,586	0.04%
2023/04/28	22.2	164.48	51	164.84	164.00	-28.8	16,619	-0.17%
2023/04/27	26	161.04	45	161.50	160.00	-19	16,470	-0.12%
2023/04/26	98.5	160.12	46	160.57	158.50	52.5	16,309	0.32%
2023/04/25	53.1	171.00	69	171.25	171.00	-15.9	15,999	-0.10%
2023/04/24	57.7	177.63	25.2	177.50	177.00	32.5	15,830	0.20%
2023/04/21	30.2	184.94	43	188.72	184.50	-12.8	15,754	-0.08%
2023/04/20	12	188.00	30.3	187.66	191.00	-18.3	15,770	-0.12%
2023/04/19	10.4	190.07	15.1	189.03	188.50	-4.8	15,884	-0.03%
2023/04/18	36	195.21	16	192.06	191.50	20	15,912	0.13%
2023/04/17	3	193.17	6	193.42	194.50	-3	15,967	-0.02%
2023/04/14	44	193.52	53	194.13	194.50	-9	16,057	-0.06%
2023/04/13	84.1	192.40	73	192.38	192.00	11.1	16,143	0.07%
2023/04/12	61.1	196.15	62	196.73	196.50	-0.9	16,172	-0.01%
2023/04/11	12	197.96	12	197.92	197.50	0	16,198	0.00%
2023/04/10	23	200.04	23.2	200.44	199.50	-0.2	16,385	0.00%
2023/04/07	45.2	201.93	19.1	202.18	200.00	26.1	16,361	0.16%
2023/04/06	26.1	198.07	18	197.50	201.00	8.1	16,255	0.05%
2023/03/31	28.4	194.00	30.1	194.79	196.50	-1.7	16,126	-0.01%
2023/03/30	81.2	190.87	79	190.87	193.00	2.2	16,015	0.01%
2023/03/29	73.4	190.20	56.1	191.19	189.00	17.3	15,899	0.11%
2023/03/28	124.8	199.93	88	197.52	195.50	36.8	15,737	0.23%	大買/
2023/03/27	128	213.67	99	212.68	209.00	29	15,297	0.19%	大買/
2023/03/24	108.1	213.75	146.2	213.07	215.50	-38.1	15,057	-0.25%	大買/大賣/
2023/03/23	78.5	199.80	72.1	199.74	198.50	6.4	14,498	0.04%
2023/03/22	36	199.79	51.7	199.51	200.50	-15.7	14,533	-0.11%
2023/03/21	34	193.13	34.1	192.61	192.00	0	14,315	0.00%
2023/03/20	50	195.56	39	192.69	191.00	11	14,384	0.08%
2023/03/17	66.7	192.94	72	194.08	194.50	-5.3	14,410	-0.04%
2023/03/16	44	189.56	23.1	188.06	188.00	20.9	14,186	0.15%
2023/03/15	46	192.26	36	191.35	190.50	10	14,175	0.07%
2023/03/14	15	186.67	25	187.08	187.50	-10	14,093	-0.07%
2023/03/13	21	183.79	20.5	186.04	186.50	0.5	14,174	0.00%
2023/03/10	53.4	189.24	54	188.07	187.00	-0.6	14,176	0.00%
2023/03/09	86.4	198.99	102.2	197.03	194.00	-15.8	14,405	-0.11%	大賣/
2023/03/08	21	188.24	14	188.29	191.00	7	13,983	0.05%
2023/03/07	14	188.07	9	187.89	187.50	5	13,967	0.04%
2023/03/06	32	190.55	27	191.02	189.50	5	13,998	0.04%
2023/03/03	44	191.02	42.2	190.66	188.50	1.8	14,115	0.01%
2023/03/02	15	186.17	13.1	187.08	186.00	1.9	14,220	0.01%
2023/03/01	61.1	185.10	49	185.37	186.00	12.1	14,266	0.08%
2023/02/24	122	188.62	119	189.61	185.50	3	14,319	0.02%	大買/大賣/
2023/02/23	62	188.36	69	188.11	188.50	-7	14,153	-0.05%
2023/02/22	118.8	186.31	49	186.42	181.00	69.7	14,009	0.50%	大買/
2023/02/21	36.4	196.81	37.2	197.03	200.50	-0.8	13,748	-0.01%
2023/02/20	39	198.47	31	196.63	195.00	8	13,831	0.06%
2023/02/17	20.1	196.63	13	196.96	196.50	7.1	14,067	0.05%
2023/02/16	83.8	196.05	79.2	196.01	200.50	4.6	14,445	0.03%
2023/02/15	31	192.60	34	191.91	193.00	-3	14,704	-0.02%
2023/02/14	23	194.94	23.1	193.63	192.00	0	14,749	0.00%
2023/02/13	24	192.98	38	192.53	193.50	-14	15,074	-0.09%
2023/02/10	29	195.05	27.1	195.11	193.50	1.9	15,370	0.01%
2023/02/09	55.1	200.44	56	200.86	198.50	-0.9	15,653	-0.01%
2023/02/08	76.7	199.74	81	200.17	199.00	-4.4	15,573	-0.03%
2023/02/07	40	189.55	36.2	190.41	191.50	3.8	15,221	0.02%
2023/02/06	96.3	190.43	71.2	193.41	190.00	25.1	15,323	0.16%
2023/02/03	128	193.68	135.1	191.54	194.50	-7.1	15,369	-0.05%	大買/大賣/
2023/02/02	21.1	182.43	41.4	181.04	184.00	-20.4	14,907	-0.14%
2023/02/01	48.2	173.43	53	172.91	175.50	-4.8	15,396	-0.03%
2023/01/31	25	168.24	25	168.88	169.50	0	15,627	0.00%
2023/01/30	26.1	167.43	28.1	166.86	168.50	-2	16,331	-0.01%
2023/01/17	8.1	159.56	7	159.07	160.00	1.1	17,101	0.01%
2023/01/16	12.1	159.71	18.1	159.67	159.50	-6	17,567	-0.03%
2023/01/13	43	159.81	39	158.03	157.50	4	17,880	0.02%
2023/01/12	33.2	160.18	30	160.22	160.00	3.2	18,323	0.02%
2023/01/11	38	159.05	47	159.38	161.00	-9	18,752	-0.05%
2023/01/10	36.1	158.78	38	159.21	160.00	-1.9	19,182	-0.01%
2023/01/09	36	157.67	32	156.97	158.50	4	19,639	0.02%
2023/01/06	11	149.95	23	149.83	151.00	-12	19,950	-0.06%
2023/01/05	45.1	148.53	30	148.03	147.00	15.1	20,375	0.07%
2023/01/04	22	147.32	25.1	147.99	149.00	-3.1	20,876	-0.01%
2023/01/03	20	144.43	27.1	144.73	147.00	-7.1	21,203	-0.03%
2022/12/30	47.1	144.15	42	146.04	142.50	5.1	21,448	0.02%
2022/12/29	45	144.77	18	144.78	145.50	27	21,795	0.12%
2022/12/28	58	145.70	35.2	147.94	145.00	22.8	22,145	0.10%
2022/12/27	16	154.62	26	153.73	156.50	-10	22,266	-0.04%
2022/12/26	39.3	153.66	14	154.39	152.00	25.3	22,770	0.11%
2022/12/23	18	157.78	15	157.23	159.00	3	23,323	0.01%
2022/12/22	18	159.25	15	158.63	158.00	3	23,747	0.01%
2022/12/21	36.1	158.02	35	158.26	157.50	1.1	24,226	0.00%
2022/12/20	64.1	160.90	86	159.17	156.00	-21.9	24,661	-0.09%
2022/12/19	17	164.41	33	164.00	165.00	-16	25,021	-0.06%
2022/12/16	22	165.41	41.1	165.83	165.00	-19.1	25,528	-0.07%
2022/12/15	38.1	171.74	29	171.76	171.50	9.1	25,759	0.04%
2022/12/14	75	170.69	52.5	170.11	173.00	22.5	25,800	0.09%
2022/12/13	45	165.30	54.1	165.05	164.00	-9.1	25,794	-0.04%
2022/12/12	11.1	163.23	28.2	164.25	164.00	-17.1	25,943	-0.07%
2022/12/09	58.2	170.13	63	170.30	168.50	-4.8	26,462	-0.02%
2022/12/08	33	169.23	28.2	169.54	167.00	4.8	26,667	0.02%
2022/12/07	49.4	171.21	43.7	171.80	170.00	5.7	26,854	0.02%
2022/12/06	38.1	176.04	36	176.82	175.50	2.1	26,928	0.01%
2022/12/05	38	178.43	33.1	179.62	178.00	4.9	27,113	0.02%
2022/12/02	31.5	177.15	25	176.94	176.50	6.5	27,347	0.02%
2022/12/01	82.1	176.39	78.1	177.70	175.50	4	27,536	0.01%
2022/11/30	19	167.97	39	168.41	168.50	-20	27,497	-0.07%
2022/11/29	26.1	166.40	9	165.83	165.50	17.1	27,732	0.06%
2022/11/28	24	167.60	21	167.98	168.50	3	28,144	0.01%
2022/11/25	35	169.84	26	170.04	167.50	9	28,344	0.03%
2022/11/24	32.1	171.08	55.1	170.76	172.00	-23	28,350	-0.08%
2022/11/23	24	166.54	13	165.35	163.50	11	28,343	0.04%
2022/11/22	36	161.92	36	163.56	166.50	0	28,707	0.00%
2022/11/21	31	166.40	31	165.82	164.00	0	29,182	0.00%
2022/11/18	55	170.08	49.1	169.46	166.00	6	29,702	0.02%
2022/11/17	42	168.51	48.1	168.06	170.50	-6.1	29,817	-0.02%
2022/11/16	36	166.06	33	166.55	167.00	3	30,017	0.01%
2022/11/15	44	165.78	58	165.48	167.00	-14	30,214	-0.05%
2022/11/14	51.1	161.24	62.2	161.91	163.50	-11.1	30,634	-0.04%
2022/11/11	78.1	159.88	87.2	159.16	156.50	-9.2	31,097	-0.03%
2022/11/10	23.5	150.29	20	150.38	150.50	3.5	30,971	0.01%
2022/11/09	48	150.80	47.1	150.78	150.50	0.9	31,293	0.00%
2022/11/08	51	151.30	50	151.51	147.00	1	31,812	0.00%
2022/11/07	43	148.36	57	148.54	149.00	-14	32,171	-0.04%
2022/11/04	31	142.94	29	142.84	142.50	2	31,967	0.01%
2022/11/03	27	144.41	31.1	144.42	144.00	-4.1	31,985	-0.01%
2022/11/02	32.1	146.01	35	146.19	145.50	-2.9	32,066	-0.01%
2022/11/01	61	144.81	78	144.82	146.50	-17	32,164	-0.05%
2022/10/31	81	143.04	73	142.98	142.00	8	32,256	0.02%
2022/10/28	124	142.29	123.1	140.91	139.50	0.9	32,356	0.00%	大買/大賣/
2022/10/27	72	136.61	81	136.64	138.00	-9	31,865	-0.03%
2022/10/26	183	134.48	160	136.09	133.50	23	31,835	0.07%	大買/大賣/
2022/10/25	204	134.66	210.6	134.19	139.50	-6.6	31,506	-0.02%	大買/大賣/
2022/10/24	34	132.84	50.1	133.55	134.50	-16.1	31,060	-0.05%
2022/10/21	54	124.69	45.1	124.76	122.50	8.9	31,495	0.03%
2022/10/20	121	125.25	120.5	124.18	127.00	0.5	32,320	0.00%	大買/大賣/
2022/10/19	82	130.68	82	129.35	125.00	0	32,200	0.00%
2022/10/18	100	130.74	100	130.06	130.50	0	32,249	0.00%
2022/10/17	73	128.63	86	127.99	131.50	-13	32,783	-0.04%
2022/10/14	75	127.71	84.3	126.78	130.00	-9.3	33,031	-0.03%
2022/10/13	63	123.19	73	121.81	118.50	-10	33,153	-0.03%
2022/10/12	74	122.82	81	122.41	122.00	-7	33,056	-0.02%
2022/10/11	75	127.45	61	127.81	127.00	14	33,018	0.04%
2022/10/07	50.1	137.68	54	137.69	136.50	-3.9	32,849	-0.01%
2022/10/06	46	138.07	69	137.38	140.00	-23	32,872	-0.07%
2022/10/05	248.1	136.42	199	139.16	133.50	49.1	32,704	0.15%	大買/大賣/
2022/10/04	44	137.32	51	138.54	137.50	-7	32,381	-0.02%
2022/10/03	64	136.04	61	135.92	135.50	3	32,180	0.01%
2022/09/30	85	130.82	85.1	129.98	134.00	-0.1	32,572	0.00%
2022/09/29	56.1	130.43	120.1	128.51	127.00	-64	32,663	-0.20%	大賣/
2022/09/28	90.1	130.53	80	131.35	127.50	10.1	32,739	0.03%
2022/09/27	78	135.08	67	135.05	134.50	11	32,704	0.03%
2022/09/26	53.1	138.67	61	140.13	136.00	-7.9	32,637	-0.02%
2022/09/23	92.1	151.02	77	148.58	145.50	15.1	32,650	0.05%
2022/09/22	44.2	150.77	42	151.35	156.00	2.2	32,479	0.01%
2022/09/21	39	152.27	55	152.05	152.50	-16	32,515	-0.05%
2022/09/20	65.4	153.01	74	152.55	152.00	-8.6	32,776	-0.03%
2022/09/19	60	154.05	39.1	153.53	152.50	20.9	32,932	0.06%
2022/09/16	90.1	156.07	74	155.83	153.50	16.1	33,125	0.05%
2022/09/15	74.1	165.69	106	164.64	161.00	-31.9	33,151	-0.10%	大賣/
2022/09/14	42.3	169.46	40.3	169.50	169.50	2	33,183	0.01%
2022/09/13	60.1	176.02	59.4	175.84	176.00	0.7	33,222	0.00%
2022/09/12	53.1	177.26	47	174.96	173.00	6.1	33,278	0.02%
2022/09/08	73.1	174.81	71	175.33	175.50	2.1	33,482	0.01%
2022/09/07	53	175.28	57.5	175.32	176.00	-4.5	33,488	-0.01%
2022/09/06	82	176.85	85.1	176.75	175.50	-3.1	33,699	-0.01%
2022/09/05	47.6	182.88	31	183.55	179.50	16.6	33,603	0.05%
2022/09/02	108	187.47	124	187.68	188.00	-16	33,488	-0.05%	大買/大賣/
2022/09/01	34	183.22	29.1	182.80	181.00	5	33,293	0.01%
2022/08/31	25	188.58	27	188.09	187.00	-2	33,223	-0.01%
2022/08/30	56	189.97	58	189.78	188.50	-2	33,343	-0.01%
2022/08/29	68.1	184.90	63.1	187.32	190.00	5	33,178	0.01%
2022/08/26	142.3	198.93	71	197.45	191.00	71.2	33,079	0.22%	大買/
2022/08/25	47.4	195.56	130.2	195.24	195.00	-82.8	32,887	-0.25%	大賣/
2022/08/24	66.1	189.60	62.2	188.75	186.00	3.9	32,679	0.01%
2022/08/23	74	186.48	78	185.87	190.50	-4	32,474	-0.01%
2022/08/22	155	191.46	154.2	189.00	186.00	0.8	32,316	0.00%	大買/大賣/
2022/08/19	234.5	193.57	157	192.99	189.50	77.5	32,358	0.24%	大買/大賣/
2022/08/18	155	185.35	175.1	186.66	189.00	-20.1	31,931	-0.06%	大買/大賣/
2022/08/17	76.1	177.01	92.1	176.16	175.50	-16.1	31,262	-0.05%
2022/08/16	95.5	177.99	77	176.76	175.50	18.5	31,269	0.06%
2022/08/15	325	176.26	306	177.13	178.00	19	31,286	0.06%	大買/大賣/
2022/08/12	57	158.61	168.9	167.61	170.50	-111.9	30,694	-0.36%	大賣/鉅額交易
2022/08/11	38	155.36	40.1	155.35	155.00	-2.1	30,349	-0.01%
2022/08/10	20.3	150.23	18.1	150.03	149.00	2.2	30,681	0.01%
2022/08/09	36	154.53	38	153.62	154.50	-2	30,843	-0.01%
2022/08/08	39.2	156.01	30.1	155.74	154.50	9.1	31,057	0.03%
2022/08/05	41.2	157.18	58.1	156.83	159.50	-16.9	31,147	-0.05%
2022/08/04	47	146.88	40	146.80	149.00	7	31,240	0.02%
2022/08/03	74	151.18	81	149.48	148.50	-7	31,290	-0.02%
2022/08/02	42	149.01	38	150.00	151.50	4	31,482	0.01%
2022/08/01	36.1	154.47	22	154.52	153.00	14.1	31,442	0.04%
2022/07/29	274	159.01	167	157.19	156.00	107	31,376	0.34%	大買/大賣/鉅額交易
2022/07/28	134.4	161.12	142	159.81	155.50	-7.6	31,475	-0.02%	大買/大賣/
2022/07/27	138.4	167.52	116.3	166.16	163.00	22.2	30,798	0.07%	大買/大賣/
2022/07/26	34.2	179.21	45.2	178.85	177.50	-11	29,889	-0.04%
2022/07/25	56	179.84	54	179.93	181.50	2	29,826	0.01%
2022/07/22	232.5	183.15	223.4	182.11	180.50	9.1	29,766	0.03%	大買/大賣/
2022/07/21	67.4	171.61	133.4	173.03	179.00	-66.1	29,265	-0.23%	大賣/
2022/07/20	93	161.78	105	162.37	163.00	-12	28,744	-0.04%	大賣/
2022/07/19	53	157.48	41	157.48	154.00	12	28,522	0.04%
2022/07/18	74.6	158.58	64	158.88	158.00	10.6	28,377	0.04%
2022/07/15	24.3	153.23	22	152.86	152.50	2.3	28,062	0.01%
2022/07/14	55	151.12	63	149.64	150.00	-8	28,107	-0.03%
2022/07/13	27	155.54	30	156.42	146.50	-3	27,985	-0.01%
2022/07/12	45	156.31	50	155.16	150.00	-5	28,075	-0.02%
2022/07/11	91	168.48	33	164.88	162.00	58	28,455	0.20%
2022/07/08	136	170.23	112	170.20	165.00	24	28,630	0.08%	大買/大賣/
2022/07/07	78	164.74	76	163.93	174.00	2	28,007	0.01%
2022/07/06	67.1	169.59	73	169.11	160.50	-5.9	27,834	-0.02%
2022/07/05	68	172.86	65	170.92	174.00	3	27,750	0.01%
2022/07/04	50	172.24	56.2	169.87	172.50	-6.2	27,851	-0.02%
2022/07/01	64	184.63	57	183.74	172.00	7	27,944	0.03%
2022/06/30	86	187.37	69.1	188.81	191.00	17	27,826	0.06%
2022/06/29	84	191.14	94	192.01	194.50	-10	27,816	-0.04%
2022/06/28	61	189.32	63	188.67	190.00	-2	27,790	-0.01%
2022/06/27	30	198.52	32	198.11	198.00	-2	28,067	-0.01%
2022/06/24	25	188.82	24.1	189.83	187.50	1	28,540	0.00%
2022/06/23	120.1	189.35	119	189.29	190.00	1.1	28,676	0.00%	大買/大賣/
2022/06/22	60.1	194.17	74.1	193.17	186.50	-14	28,328	-0.05%
2022/06/21	17	204.32	27	205.15	207.00	-10	28,133	-0.04%
2022/06/20	32.2	205.81	49	207.66	201.50	-16.8	28,206	-0.06%
2022/06/17	80.1	211.58	82.4	211.68	209.00	-2.3	28,277	-0.01%
2022/06/16	36.2	228.10	78.1	227.80	214.50	-41.9	28,039	-0.15%
2022/06/15	86	231.73	79.3	231.25	228.50	6.7	28,074	0.02%
2022/06/14	29	224.39	15	225.00	225.50	14	28,220	0.05%
2022/06/13	61.2	221.52	74	224.51	226.00	-12.8	28,523	-0.04%
2022/06/10	41	221.09	38	218.41	225.50	3	29,039	0.01%
2022/06/09	112.1	223.35	50.1	223.21	224.00	62	29,291	0.21%	大買/
2022/06/08	36.5	228.11	28	230.77	222.50	8.5	29,488	0.03%
2022/06/07	35.1	227.55	35	227.24	228.50	0.1	30,017	0.00%
2022/06/06	33	227.18	38	228.25	231.50	-5	30,785	-0.02%
2022/06/02	65.4	230.26	47.4	229.74	226.00	18	31,348	0.06%
2022/06/01	49.7	241.65	44	241.52	238.00	5.7	31,717	0.02%
2022/05/31	52.3	237.28	42	236.63	240.50	10.3	31,931	0.03%
2022/05/30	29.1	240.41	31	239.87	242.00	-1.9	32,963	-0.01%
2022/05/27	79.3	239.93	69.4	238.73	231.00	9.9	33,710	0.03%
2022/05/26	44.3	248.16	41	245.49	238.50	3.3	34,303	0.01%
2022/05/25	57.1	252.87	45	252.74	255.00	12.1	34,805	0.03%
2022/05/24	53.3	253.42	58.2	254.82	250.00	-4.8	35,532	-0.01%
2022/05/23	98.1	268.86	85.1	265.11	257.50	13	36,322	0.04%
2022/05/20	53.4	269.27	66.1	269.73	269.50	-12.7	36,532	-0.03%
2022/05/19	65.1	262.81	59	263.74	269.50	6.1	36,484	0.02%
2022/05/18	54	265.05	70	265.31	268.00	-16	36,532	-0.04%
2022/05/17	54	253.24	47	252.96	255.00	7	36,520	0.02%
2022/05/16	66.2	265.55	71	261.01	252.50	-4.9	37,163	-0.01%
2022/05/13	92	260.89	96.1	262.06	257.00	-4.1	37,394	-0.01%
2022/05/12	89	256.19	89.3	257.15	254.50	-0.3	37,471	0.00%
2022/05/11	70.2	250.48	84.1	252.57	257.50	-13.9	37,788	-0.04%
2022/05/10	123.1	246.14	124	244.82	255.00	-0.9	37,985	0.00%	大買/大賣/
2022/05/09	26.5	255.73	26.6	255.55	246.50	-0.1	38,497	0.00%
2022/05/06	51.4	274.73	103.2	273.48	272.00	-51.8	38,829	-0.13%	大賣/
2022/05/05	83.7	278.81	88.4	280.98	286.00	-4.7	38,763	-0.01%
2022/05/04	52.1	264.77	49	264.82	262.50	3.1	38,558	0.01%
2022/05/03	57	264.43	59	264.63	264.50	-2	38,787	-0.01%
2022/04/29	90.1	264.49	89.3	263.94	260.50	0.8	38,955	0.00%
2022/04/28	111.4	257.70	114	257.10	260.00	-2.6	38,880	-0.01%	大買/大賣/
2022/04/27	95.1	244.30	100.1	241.35	252.50	-5	38,898	-0.01%
2022/04/26	54.4	247.84	49	246.63	242.50	5.4	38,817	0.01%
2022/04/25	120.3	250.83	139.7	251.26	248.50	-19.4	39,070	-0.05%	大買/大賣/
2022/04/22	63.3	265.38	45	265.23	267.50	18.3	39,245	0.05%
2022/04/21	77.3	275.87	31.1	274.75	275.00	46.2	39,660	0.12%
2022/04/20	90	271.27	64.1	271.76	276.50	26	39,824	0.07%
2022/04/19	33.4	273.93	40.2	273.83	268.50	-6.8	39,943	-0.02%
2022/04/18	42.1	266.05	42.2	265.48	272.50	-0.1	40,018	0.00%
2022/04/15	203.6	263.41	215.6	262.48	265.50	-12	40,260	-0.03%	大買/大賣/
2022/04/14	88.1	283.31	80	284.94	281.50	8.1	40,341	0.02%
2022/04/13	249	286.47	141	285.36	289.50	108	40,256	0.27%	大買/大賣/鉅額交易
2022/04/12	80.3	282.96	72.6	282.10	281.50	7.8	40,177	0.02%
2022/04/11	155.4	288.91	128.8	289.53	281.00	26.6	39,911	0.07%	大買/大賣/
2022/04/08	113	298.48	110.6	298.56	301.50	2.4	39,727	0.01%	大買/大賣/
2022/04/07	109.3	310.17	114.1	305.77	296.00	-4.8	39,457	-0.01%	大買/大賣/
2022/04/06	74.6	311.73	169	310.96	317.00	-94.4	39,182	-0.24%	大賣/
2022/04/01	76	305.34	65.2	302.01	312.00	10.8	39,128	0.03%
2022/03/31	68	308.99	66	308.98	305.50	2	39,374	0.01%
2022/03/30	197.6	319.50	221.4	321.89	312.50	-23.7	39,541	-0.06%	大買/大賣/
2022/03/29	133.3	316.40	141.2	317.14	322.50	-7.8	39,675	-0.02%	大買/大賣/
2022/03/28	77.1	297.85	72.1	300.85	311.00	5	40,065	0.01%
2022/03/25	39.2	293.42	77.5	293.26	296.00	-38.4	40,418	-0.09%
2022/03/24	27	286.19	28.1	286.47	287.50	-1	40,965	0.00%
2022/03/23	73.1	294.70	54.1	291.08	284.00	19	42,365	0.04%
2022/03/22	70.1	285.05	70.1	285.58	282.00	0	42,972	0.00%
2022/03/21	93.1	279.12	93.1	276.66	274.50	0	43,100	0.00%
2022/03/18	41.1	273.07	38	272.92	273.00	3.1	43,130	0.01%
2022/03/17	114.3	272.85	105.3	273.28	275.00	9	42,942	0.02%	大買/大賣/
2022/03/16	410	259.88	76.7	259.79	255.00	333.4	42,428	0.79%	大買/鉅額交易
2022/03/15	67.7	272.22	68.6	268.29	260.50	-0.9	42,269	0.00%
2022/03/14	63.3	290.88	66	291.26	286.00	-2.8	42,126	-0.01%
2022/03/11	69.9	282.29	77.1	281.82	287.00	-7.2	41,766	-0.02%
2022/03/10	132.2	284.66	118	285.47	281.00	14.2	41,630	0.03%	大買/大賣/
2022/03/09	124.2	283.28	109.1	284.53	275.00	15	41,146	0.04%	大買/大賣/
2022/03/08	131.1	288.44	130	285.25	273.50	1.1	40,380	0.00%	大買/大賣/
2022/03/07	201.1	284.60	186.3	285.61	287.50	14.8	39,594	0.04%	大買/大賣/
2022/03/04	123.1	297.90	140.3	298.04	288.00	-17.2	39,069	-0.04%	大買/大賣/
2022/03/03	299.2	315.53	311.1	315.80	312.00	-11.9	38,732	-0.03%	大買/大賣/
2022/03/02	150.1	303.47	160.2	299.66	307.00	-10.1	37,914	-0.03%	大買/大賣/
2022/03/01	205.1	285.93	202.1	285.54	299.50	3	37,091	0.01%	大買/大賣/
2022/02/25	99	266.41	117.7	264.94	272.50	-18.7	36,252	-0.05%	大賣/
2022/02/24	173.2	246.97	164	246.87	248.00	9.2	35,583	0.03%	大買/大賣/
2022/02/23	153.1	246.13	176	244.94	245.00	-22.9	34,753	-0.07%	大買/大賣/
2022/02/22	99.1	237.29	89	237.52	233.50	10.1	33,923	0.03%
2022/02/21	52	235.81	49	234.49	239.00	3	33,503	0.01%
2022/02/18	101.2	235.84	111.4	234.62	238.50	-10.2	33,774	-0.03%	大買/大賣/
2022/02/17	93.1	235.14	82.1	235.77	233.00	11	33,898	0.03%
2022/02/16	123.3	245.85	169.2	246.77	243.00	-46	33,682	-0.14%	大買/大賣/
2022/02/15	112.2	236.66	104.3	237.39	232.00	7.9	33,336	0.02%	大買/大賣/
2022/02/14	88.6	231.91	61.7	234.47	231.00	26.9	33,092	0.08%
2022/02/11	141.1	243.99	143.4	242.32	244.00	-2.3	33,159	-0.01%	大買/大賣/
2022/02/10	178.7	238.98	194.3	240.04	234.00	-15.6	32,875	-0.05%	大買/大賣/
2022/02/09	217.8	235.84	223.1	231.54	236.50	-5.3	32,706	-0.02%	大買/大賣/
2022/02/08	115.4	223.72	116.3	218.97	224.00	-0.9	32,424	0.00%	大買/大賣/
2022/02/07	98	202.69	95.1	202.46	209.50	2.9	32,386	0.01%
2022/01/26	40	204.74	41	204.21	199.50	-1	32,810	0.00%
2022/01/25	38	210.82	35	211.21	205.50	3	33,233	0.01%
2022/01/24	86	210.03	85	210.44	213.50	1	33,695	0.00%
2022/01/21	218	215.85	217.1	216.79	216.00	0.9	34,692	0.00%	大買/大賣/
2022/01/20	197	216.96	197	216.77	219.00	0	35,430	0.00%	大買/大賣/
2022/01/19	185	212.49	189.8	213.06	215.00	-4.8	36,018	-0.01%	大買/大賣/
2022/01/18	115	215.76	125	216.26	209.00	-10	36,701	-0.03%	大買/大賣/
2022/01/17	63	211.92	51.1	212.11	214.50	11.9	37,392	0.03%
2022/01/14	76.4	204.25	74	204.03	213.00	2.4	37,851	0.01%
2022/01/13	62.3	197.97	58	196.23	200.50	4.3	38,128	0.01%
2022/01/12	70.1	200.66	61	201.44	200.50	9.1	38,678	0.02%
2022/01/11	67.4	201.87	56	203.87	199.00	11.4	39,898	0.03%
2022/01/10	125.4	208.82	145	207.53	207.00	-19.6	40,656	-0.05%	大買/大賣/
2022/01/07	176.2	208.79	167	211.60	199.00	9.2	41,496	0.02%	大買/大賣/
2022/01/06	15.2	211.16	43	210.10	211.00	-27.8	41,693	-0.07%
2022/01/05	48	220.73	21	221.43	218.50	27	42,783	0.06%
2022/01/04	63.4	227.80	57	224.11	221.00	6.4	44,346	0.01%
2022/01/03	75.1	235.97	73	229.08	226.00	2.1	44,732	0.00%
2021/12/30	34	237.03	39.2	236.55	239.00	-5.2	44,982	-0.01%
2021/12/29	72	238.12	69	238.57	238.00	3	44,942	0.01%
2021/12/28	114	240.10	117	241.34	245.50	-3	45,334	-0.01%	大買/大賣/
2021/12/27	139.1	243.44	113.1	249.90	238.50	26	45,452	0.06%	大買/大賣/
2021/12/24	191	247.05	199.9	247.30	249.00	-8.9	45,182	-0.02%	大買/大賣/
2021/12/23	164.3	245.82	175.1	245.88	243.00	-10.8	45,107	-0.02%	大買/大賣/
2021/12/22	120.1	242.23	114.2	243.18	243.00	5.9	44,945	0.01%	大買/大賣/
2021/12/21	133	226.99	159.2	227.59	238.50	-26.2	44,416	-0.06%	大買/大賣/
2021/12/20	414.5	225.91	415	224.07	217.00	-0.6	43,896	0.00%	大買/大賣/
2021/12/17	189.5	222.89	174	223.27	225.50	15.5	43,928	0.04%	大買/大賣/
2021/12/16	64.2	209.42	80	213.17	217.50	-15.9	42,868	-0.04%
2021/12/15	200.2	195.14	274	188.83	198.00	-73.9	42,239	-0.17%	大買/大賣/
2021/12/14	69.1	188.44	65.1	184.17	180.00	4	42,330	0.01%
2021/12/13	74	192.16	80	192.57	194.00	-6	43,128	-0.01%
2021/12/10	51.3	190.05	47.1	188.73	187.50	4.2	43,465	0.01%
2021/12/09	99	193.92	85.2	191.38	188.50	13.8	44,281	0.03%
2021/12/08	79	187.32	111.2	187.74	194.50	-32.2	44,790	-0.07%	大賣/
2021/12/07	100	177.51	110	178.15	177.00	-10	44,992	-0.02%	大賣/
2021/12/06	80.2	180.36	43	180.59	178.50	37.2	45,320	0.08%
2021/12/03	409.1	189.01	399	189.95	190.00	10.1	45,555	0.02%	大買/大賣/
2021/12/02	69.1	186.18	56.1	184.39	184.50	13.1	45,714	0.03%
2021/12/01	43	182.33	41	184.65	187.00	2	45,984	0.00%
2021/11/30	141.1	187.67	167	187.95	186.00	-26	46,512	-0.06%	大買/大賣/
2021/11/29	51	177.44	79.1	178.60	183.00	-28.1	47,677	-0.06%
2021/11/26	457	177.73	451.1	177.57	182.00	5.9	48,042	0.01%	大買/大賣/
2021/11/25	391.1	178.95	392	180.56	176.50	-1	47,917	0.00%	大買/大賣/
2021/11/24	82	179.79	72.1	180.25	179.00	10	47,883	0.02%
2021/11/23	59	184.19	45	184.50	184.50	14	48,613	0.03%
2021/11/22	117	189.36	121.5	188.39	190.00	-4.5	48,686	-0.01%	大買/大賣/
2021/11/19	113.8	190.11	108.1	194.86	190.50	5.7	48,565	0.01%	大買/大賣/
2021/11/18	109.1	197.83	91	198.57	196.00	18.1	48,409	0.04%	大買/
2021/11/17	439	204.30	492	200.96	206.00	-53	48,307	-0.11%	大買/大賣/
2021/11/16	249	198.34	220	199.08	193.50	29	47,897	0.06%	大買/大賣/
2021/11/15	87	196.39	97	196.80	198.50	-10	47,378	-0.02%
2021/11/12	174.1	195.75	159.5	195.37	189.00	14.6	47,110	0.03%	大買/大賣/
2021/11/11	342.5	189.82	330	191.39	191.00	12.5	46,520	0.03%	大買/大賣/
2021/11/10	213.2	186.06	241.2	185.91	194.00	-28	46,153	-0.06%	大買/大賣/
2021/11/09	60.2	185.34	53.3	185.21	181.00	7	45,662	0.02%
2021/11/08	77.1	186.51	47	183.07	181.00	30.1	45,141	0.07%
2021/11/05	117.1	188.06	120	188.80	197.00	-2.9	44,724	-0.01%	大買/大賣/
2021/11/04	230	193.87	247.1	195.51	190.50	-17.1	44,059	-0.04%	大買/大賣/
2021/11/03	127	197.90	114.3	197.94	193.50	12.7	43,471	0.03%	大買/大賣/
2021/11/02	352.2	209.09	350.1	210.67	205.50	2.1	43,072	0.00%	大買/大賣/
2021/11/01	84.3	211.52	90	212.75	210.00	-5.7	42,405	-0.01%
2021/10/29	425.3	205.17	385.1	206.84	201.00	40.2	41,622	0.10%	大買/大賣/
2021/10/28	107.1	191.14	135.2	192.20	196.50	-28.1	40,311	-0.07%	大買/大賣/
2021/10/27	155	171.56	187.4	172.02	179.00	-32.4	39,421	-0.08%	大買/大賣/
2021/10/26	268.2	173.32	280.1	173.81	163.00	-11.8	38,611	-0.03%	大買/大賣/
2021/10/25	291	171.58	289	171.27	176.00	2	37,727	0.01%	大買/大賣/
2021/10/22	156	160.76	174.1	158.21	166.50	-18	36,525	-0.05%	大買/大賣/
2021/10/21	155	153.51	151	153.92	151.50	4	35,522	0.01%	大買/大賣/
2021/10/20	203.1	150.39	190.2	150.68	153.50	12.9	34,614	0.04%	大買/大賣/
2021/10/19	312.2	149.83	275.1	148.42	147.50	37.1	33,683	0.11%	大買/大賣/
2021/10/18	120.1	141.43	104.1	142.05	141.00	16	32,110	0.05%	大買/大賣/
2021/10/15	107	134.41	138.3	135.98	143.00	-31.3	31,001	-0.10%	大買/大賣/
2021/10/14	112	132.08	120	130.18	130.00	-8	29,551	-0.03%	大買/大賣/
2021/10/13	111.2	135.23	119.1	134.67	131.50	-8	28,779	-0.03%	大買/大賣/
2021/10/12	112.3	131.52	99.2	130.25	133.00	13.1	27,418	0.05%	大買/
2021/10/08	21	124.76	43.6	125.98	130.00	-22.6	25,623	-0.09%
2021/10/07	27	115.24	374	114.10	118.50	-347	25,160	-1.38%	大賣/鉅額交易
2021/10/06	116	109.98	63	109.64	108.00	53	25,003	0.21%	大買/
2021/10/05	194	107.77	194.1	108.61	112.00	-0.1	25,354	0.00%	大買/大賣/
2021/10/04	121	110.31	249	111.12	109.00	-128	25,273	-0.51%	大買/大賣/鉅額交易
2021/10/01	201	109.74	78	110.71	107.50	123	25,585	0.48%	大買/鉅額交易
2021/09/30	98	115.09	67	115.09	115.00	31	25,583	0.12%
2021/09/29	126.1	115.26	100	114.67	115.00	26.1	25,693	0.10%	大買/
2021/09/28	146	118.69	157	117.98	120.50	-11	25,254	-0.04%	大買/大賣/
2021/09/27	74.1	117.69	88.3	119.51	114.50	-14.2	24,602	-0.06%
2021/09/24	335.3	119.03	328.2	118.48	118.00	7.1	24,250	0.03%	大買/大賣/
2021/09/23	109	114.73	263.6	112.15	115.50	-154.6	23,388	-0.66%	大買/大賣/鉅額交易
2021/09/22	114.4	108.57	63	109.40	106.00	51.4	23,034	0.22%	大買/
2021/09/17	135	113.13	133	112.36	114.00	2	22,693	0.01%	大買/大賣/
2021/09/16	368	114.28	375.1	115.07	112.50	-7.1	22,132	-0.03%	大買/大賣/
2021/09/15	87	111.93	80	111.62	111.50	7	21,085	0.03%
2021/09/14	290	111.40	331.3	111.14	115.00	-41.3	20,608	-0.20%	大買/大賣/
2021/09/13	177	110.63	171.3	111.42	109.00	5.7	19,661	0.03%	大買/大賣/
2021/09/10	68	104.63	108.5	104.71	110.50	-40.5	18,802	-0.22%	大賣/
2021/09/09	76	100.21	87.2	99.38	100.50	-11.1	18,216	-0.06%
2021/09/08	85.2	95.98	107	96.18	93.40	-21.8	17,894	-0.12%	大賣/
2021/09/07	94	100.27	92.8	105.04	98.30	1.2	17,543	0.01%
2021/09/06	83.6	111.19	87	112.01	109.00	-3.4	17,535	-0.02%
2021/09/03	143.4	111.53	131.4	110.88	110.00	12	17,809	0.07%	大買/大賣/
2021/09/02	188.1	111.13	180.1	110.70	109.00	8	17,265	0.05%	大買/大賣/
2021/09/01	65.7	104.28	84	104.90	109.00	-18.4	15,914	-0.12%
2021/08/31	50	99.52	26	99.33	99.20	24	15,298	0.16%
2021/08/30	72	103.67	56	104.25	103.00	16	15,046	0.11%
2021/08/27	229.1	105.44	199.6	106.64	103.50	29.5	15,000	0.20%	大買/大賣/
2021/08/26	15.1	101.28	20	101.90	104.00	-4.9	14,197	-0.03%
2021/08/25	18	95.02	18	95.22	94.80	0	14,015	0.00%
2021/08/24	18	96.71	27	96.05	94.30	-9	14,283	-0.06%
2021/08/23	41	94.25	16	94.46	94.40	25	14,264	0.18%
2021/08/20	14	89.45	34	89.50	90.90	-20	14,185	-0.14%
2021/08/19	87	89.08	43	89.38	86.20	44	14,118	0.31%
2021/08/18	22	86.67	5	88.32	89.80	17	14,353	0.12%
2021/08/17	12	88.47	17	88.44	86.70	-5	14,560	-0.03%
2021/08/16	5	90.58	5	91.80	92.40	0	14,540	0.00%
2021/08/13	10	91.62	18	92.66	92.10	-8	14,543	-0.06%
2021/08/12	13	96.02	30	97.56	95.40	-17	14,571	-0.12%
2021/08/11	12	97.50	18	96.91	97.10	-6	14,663	-0.04%
2021/08/10	12	98.17	10	99.00	97.30	2	14,664	0.01%
2021/08/09	20	99.86	25	98.96	98.80	-5	14,657	-0.03%
2021/08/06	31.5	99.02	35.1	98.80	99.30	-3.6	14,668	-0.02%
2021/08/05	11.5	107.26	13	107.88	106.00	-1.5	14,479	-0.01%
2021/08/04	19.7	110.87	13	110.58	108.50	6.7	14,651	0.05%
2021/08/03	17	112.76	30.1	111.66	114.50	-13.1	14,710	-0.09%
2021/08/02	38.1	111.36	40	112.36	112.00	-1.9	14,752	-0.01%
2021/07/30	68.1	112.52	72.7	113.09	112.50	-4.6	14,891	-0.03%
2021/07/29	26	107.62	31	107.55	108.00	-5	14,903	-0.03%
2021/07/28	15.7	106.00	14.4	106.16	105.00	1.3	15,093	0.01%
2021/07/27	20.1	117.90	29.4	117.40	116.50	-9.3	15,783	-0.06%
2021/07/26	15	120.83	6.2	119.53	121.50	8.8	16,255	0.05%
2021/07/23	30.3	113.52	44	109.70	112.50	-13.7	17,371	-0.08%
2021/07/22	44	118.63	31	114.16	118.50	13	18,178	0.07%
2021/07/21	12	110.79	4	108.50	110.00	8	18,336	0.04%
2021/07/20	25	113.72	14	110.18	111.50	11	18,661	0.06%
2021/07/19	15	116.83	10	113.59	118.00	5	18,678	0.03%
2021/07/16	9	108.72	7	109.93	109.00	2	18,767	0.01%
2021/07/15	7.5	107.78	5.1	106.48	109.00	2.4	18,898	0.01%
2021/07/14	42.1	112.01	52.1	112.43	114.00	-10	18,999	-0.05%
2021/07/13	85.3	111.85	93.2	114.09	111.00	-7.9	18,915	-0.04%
2021/07/12	187.4	110.88	176.1	110.83	110.50	11.3	18,689	0.06%	大買/大賣/
2021/07/09	92.1	101.70	95.7	103.73	106.50	-3.6	18,206	-0.02%
2021/07/08	131.1	95.33	106	95.79	97.10	25.1	18,020	0.14%	大買/大賣/
2021/07/07	54	89.21	92.7	90.49	91.80	-38.7	17,495	-0.22%
2021/07/06	69.1	84.09	55	84.59	83.50	14.1	17,327	0.08%
2021/07/05	7	80.57	21	84.61	85.40	-14	17,067	-0.08%
2021/07/02	10	76.08	145	76.44	77.70	-135	16,992	-0.79%	大賣/鉅額交易
2021/07/01	7	74.73	19	74.94	74.00	-12	17,167	-0.07%
2021/06/30	11	75.92	19	76.43	76.10	-8	17,153	-0.05%
2021/06/29	50	77.74	117.1	77.31	75.50	-67.1	17,130	-0.39%	大賣/
2021/06/28	41	76.03	9	75.87	76.30	32	16,934	0.19%
2021/06/25	44	77.08	9	76.41	75.60	35	16,899	0.21%
2021/06/24	8	76.88	4	77.60	76.70	4	16,852	0.02%
2021/06/23	19	77.22	87	77.30	76.70	-68	16,816	-0.40%
2021/06/22	138	75.83	11	75.43	74.80	127	16,677	0.76%	大買/鉅額交易
2021/06/21	26	75.47	236.1	75.75	75.20	-210.1	16,606	-1.27%	大賣/鉅額交易
2021/06/18	134.2	77.38	48	77.20	76.30	86.2	16,489	0.52%	大買/
2021/06/17	57	75.88	150	76.93	77.60	-93	16,286	-0.57%	大賣/
2021/06/16	49	76.15	14	76.34	75.10	35	16,105	0.22%
2021/06/15	274	77.19	45	77.72	78.10	229	15,932	1.44%	大買/鉅額交易
2021/06/11	16	77.05	161.9	77.74	78.10	-145.9	15,368	-0.95%	大賣/鉅額交易
2021/06/10	13	70.92	5	71.84	71.00	8	14,589	0.05%
2021/06/09	5	70.98	62	71.46	69.80	-57	14,417	-0.40%
2021/06/08	90	70.90	7	71.10	71.40	83	14,302	0.58%
2021/06/07	28	70.18	13	69.92	71.10	15	14,221	0.11%
2021/06/04	30	70.35	141	69.82	69.10	-111	14,091	-0.79%	大賣/鉅額交易
2021/06/03	252	70.76	34	70.94	70.80	218	13,914	1.57%	大買/鉅額交易
2021/06/02	6	68.83	5	68.94	69.00	1	13,719	0.01%
2021/06/01	44	70.24	74.1	70.00	69.40	-30.1	13,598	-0.22%
2021/05/31	135	67.94	51.2	68.48	68.40	83.8	13,283	0.63%	大買/
2021/05/28	11.2	67.44	35	67.09	67.50	-23.8	13,129	-0.18%
2021/05/27	6	66.15	33	66.86	65.60	-27	13,009	-0.21%
2021/05/26	62	66.70	80	66.19	66.30	-18	12,918	-0.14%
2021/05/25	29	65.24	35.1	65.93	67.50	-6.1	12,631	-0.05%
2021/05/24	82	61.48	14	60.98	61.40	68	12,312	0.55%
2021/05/21	26	60.31	31	60.33	59.80	-5	12,295	-0.04%
2021/05/20	35	59.14	54	59.92	58.80	-19	12,298	-0.15%
2021/05/19	54	59.06	31	59.12	58.20	23	12,244	0.19%
2021/05/18	2	57.85	37	57.49	58.50	-35	12,109	-0.29%
2021/05/17	26	54.82	21	54.00	53.20	5	12,039	0.04%
2021/05/14	60	60.11	76	59.96	57.60	-16	11,963	-0.13%
2021/05/13	85	59.68	65	61.09	59.50	20	11,838	0.17%
2021/05/12	57	60.94	101	60.14	59.40	-44	11,728	-0.37%	大賣/
2021/05/11	15.1	63.87	21	63.89	63.30	-5.9	11,444	-0.05%
2021/05/10	15	66.70	28	67.05	66.90	-13	11,262	-0.12%
2021/05/07	81	68.53	35	69.34	68.00	46	11,214	0.41%
2021/05/06	71	67.18	73.2	66.97	67.00	-2.2	11,047	-0.02%
2021/05/05	135.1	69.38	95	69.37	66.50	40.1	10,896	0.37%	大買/
2021/05/04	106	69.79	125	69.88	73.80	-19	10,606	-0.18%	大買/大賣/
2021/05/03	109.2	71.28	135.2	71.17	69.80	-26	10,416	-0.25%	大買/大賣/
2021/04/29	97	72.40	84.3	73.33	74.50	12.7	10,415	0.12%
2021/04/28	43	64.91	101.4	66.90	67.80	-58.4	9,319	-0.63%	大賣/
2021/04/27	52	61.47	100.8	61.64	61.70	-48.8	8,510	-0.57%
2021/04/26	48	60.70	102.1	61.34	62.60	-54.1	8,303	-0.65%	大賣/
2021/04/23	101	57.73	30	58.19	58.80	71	7,967	0.89%	大買/
2021/04/22	33.1	57.57	20.2	58.95	56.50	12.9	8,021	0.16%
2021/04/21	21	58.97	7	60.01	58.70	14	7,949	0.18%
2021/04/20	6	59.90	96	59.93	61.00	-90	7,961	-1.13%
2021/04/19	73	59.64	18	59.66	59.00	55	7,977	0.69%
2021/04/16	40	58.89	54	58.54	59.50	-14	7,882	-0.18%
2021/04/15	22.3	57.60	27	57.86	59.30	-4.7	7,719	-0.06%
2021/04/14	61	57.15	51	57.38	56.40	10	7,561	0.13%
2021/04/13	30.6	57.91	182	57.01	57.90	-151.4	7,244	-2.09%	大賣/鉅額交易
2021/04/12	76	57.37	131	58.65	56.90	-55	6,962	-0.79%	大賣/
2021/04/09	70	58.68	210.1	58.66	57.50	-140.1	6,837	-2.05%	大賣/鉅額交易
2021/04/08	21.2	56.42	24	56.49	57.20	-2.8	6,536	-0.04%
2021/04/07	393.1	55.24	82	55.52	57.40	311.1	6,373	4.88%	大買/鉅額交易
2021/04/06	24	53.55	11	53.63	53.40	13	6,225	0.21%
2021/04/01	1	52.80	15	52.45	53.00	-14	6,271	-0.22%
2021/03/31	5	52.68	9	52.80	52.10	-4	6,248	-0.06%
2021/03/30	1	52.00	2	52.05	52.40	-1	6,224	-0.02%
2021/03/29	25	52.14	1	52.60	51.90	24	6,285	0.38%
2021/03/26	4	51.83	32	51.90	52.10	-28	6,383	-0.44%
2021/03/25	9	50.69	2	50.80	50.40	7	6,379	0.11%
2021/03/24	5	50.90	193	50.75	50.70	-188	6,395	-2.94%	大賣/鉅額交易
2021/03/23	1	51.50	1	51.50	51.10	0	6,429	0.00%
2021/03/22	0	51.00	13	50.99	51.40	-13	6,455	-0.20%
2021/03/19	4	51.18	2	50.70	51.00	2	6,639	0.03%
2021/03/18	13	52.25	8	52.05	51.90	5	6,650	0.08%
2021/03/17	7	52.19	0	0.00	51.90	7	6,711	0.10%
2021/03/16	1	52.70	0	0.00	51.90	1	6,770	0.01%
2021/03/15	46	51.56	10	51.78	51.60	36	6,891	0.52%
2021/03/12	1	50.90	11	51.17	51.00	-10	7,027	-0.14%
2021/03/11	167	50.96	0	0.00	51.00	167	7,576	2.20%	大買/鉅額交易
2021/03/10	2	50.03	0	0.00	50.10	2	8,052	0.02%
2021/03/09	3	49.23	1	50.10	49.50	2	8,093	0.02%
2021/03/08	11	50.30	2	50.28	49.95	9	8,096	0.11%
2021/03/05	22	49.85	5	50.40	49.95	17	8,098	0.21%
2021/03/04	17	51.21	1	51.10	50.90	16	8,126	0.20%
2021/03/03	0	0.00	1	51.90	51.90	-1	8,098	-0.01%
2021/03/02	4	52.38	3	53.10	52.10	1	8,061	0.01%
2021/02/26	7	53.37	4	53.40	53.00	3	8,057	0.04%
2021/02/25	17	53.64	1	54.70	53.40	16	8,060	0.20%
2021/02/24	14	54.49	4	54.98	53.90	10	8,146	0.12%
2021/02/23	47	55.48	43	55.33	55.40	4	8,135	0.05%
2021/02/22	18	56.64	23	56.68	57.30	-5	8,151	-0.06%
2021/02/19	11	54.91	17	55.05	55.90	-6	8,006	-0.07%
2021/02/18	5	53.12	11	53.71	54.00	-6	7,934	-0.08%
2021/02/17	22	52.91	18	53.44	53.20	4	7,932	0.05%
2021/02/05	12	52.24	13	52.14	51.80	-1	7,883	-0.01%
2021/02/04	18	52.68	11	53.23	52.20	7	7,859	0.09%
2021/02/03	7	53.53	24	53.55	53.30	-17	7,823	-0.22%
2021/02/02	15	51.93	6	52.10	52.90	9	7,771	0.12%
2021/02/01	11	51.55	2	51.50	51.40	9	7,737	0.12%
2021/01/29	31	53.68	13	53.78	52.20	18	7,685	0.23%
2021/01/28	81	52.83	36	53.39	53.40	45	7,537	0.60%
2021/01/27	35	52.75	29	52.52	52.50	6	7,391	0.08%
2021/01/26	52.1	52.34	43.4	51.96	51.10	8.6	7,215	0.12%
2021/01/25	173.6	56.99	128	55.25	54.10	45.6	7,011	0.65%	大買/大賣/
2021/01/22	78	55.46	84.5	56.72	57.90	-6.5	6,417	-0.10%
2021/01/21	5	52.60	23	53.12	52.70	-18	5,889	-0.31%
2021/01/20	11	51.63	8	51.53	51.00	3	5,790	0.05%
2021/01/19	10	53.21	17	52.91	53.00	-7	5,727	-0.12%
2021/01/18	6	52.35	8	52.30	52.40	-2	5,755	-0.03%
2021/01/15	19	53.78	11	54.05	53.40	8	5,758	0.14%
2021/01/14	25	53.44	54	53.61	54.00	-29	5,626	-0.52%
2021/01/13	47	53.64	60	53.57	54.00	-13	5,539	-0.23%
2021/01/12	11	51.77	191	52.17	52.00	-180	5,405	-3.33%	大賣/鉅額交易
2021/01/11	101	50.59	14	51.29	51.60	87	5,245	1.66%	大買/
2021/01/08	118	49.34	27	48.84	48.75	91	5,169	1.76%	大買/
2021/01/07	2	49.80	25	49.75	49.75	-23	5,113	-0.45%
2021/01/06	32	49.63	25	49.41	49.30	7	5,073	0.14%
2021/01/05	10	51.19	11	51.75	51.50	-1	4,950	-0.02%
2021/01/04	9	51.61	23.1	51.35	52.20	-14.1	4,891	-0.29%
2020/12/31	12	51.31	16	51.00	50.90	-4	4,803	-0.08%
2020/12/30	8	51.51	1	51.80	51.50	7	4,777	0.15%
2020/12/29	52	52.02	44	52.30	51.90	8	4,740	0.17%
2020/12/28	22	50.28	17.1	51.29	51.80	5	4,581	0.11%
2020/12/25	5	50.40	4	50.53	50.70	1	4,467	0.02%
2020/12/24	14	51.22	8	50.99	51.00	6	4,432	0.14%
2020/12/23	24.1	51.12	11	51.21	51.20	13.1	4,403	0.30%
2020/12/22	14	51.06	30.1	51.39	49.65	-16.1	4,331	-0.37%
2020/12/21	20	49.15	38	48.99	49.20	-18	4,222	-0.43%
2020/12/18	6	50.06	16	50.23	49.95	-10	4,176	-0.24%
2020/12/17	19	49.80	6	50.32	49.80	13	4,147	0.31%
2020/12/16	7.1	50.53	4	50.70	50.50	3.1	4,107	0.07%
2020/12/15	36	51.34	28	51.94	50.40	8	4,083	0.20%
2020/12/14	28	49.81	41	50.12	50.50	-13	3,880	-0.34%
2020/12/11	26	50.78	69	50.59	49.50	-43	3,852	-1.12%
2020/12/10	19	51.14	16	51.11	50.70	3	3,835	0.08%
2020/12/09	33	51.66	37	51.47	51.70	-4	3,743	-0.11%
2020/12/08	35.2	53.21	27.1	53.10	52.70	8.1	3,599	0.22%
2020/12/07	116	55.08	69.1	55.28	55.40	46.9	3,438	1.36%	大買/
2020/12/04	33	52.25	66	52.75	53.40	-33	2,870	-1.15%
2020/12/03	15	48.89	5	49.06	48.55	10	2,374	0.42%
2020/12/02	1	48.50	14.1	48.51	48.50	-13.1	2,332	-0.56%
2020/12/01	20	47.89	18.1	47.77	48.00	1.9	2,300	0.08%
2020/11/30	27	47.98	42	48.13	47.95	-15	2,292	-0.65%
2020/11/27	13	47.03	4	47.15	47.05	9	2,241	0.40%
2020/11/26	2	46.50	1.2	46.68	46.60	0.8	2,249	0.04%
2020/11/25	2	46.35	17	46.54	46.05	-15	2,250	-0.67%
2020/11/24	44	47.41	8	47.23	47.00	36	2,210	1.63%
2020/11/23	6.4	47.62	30	46.90	47.65	-23.6	2,171	-1.09%
2020/11/20	3	45.62	8	45.57	46.05	-5	2,028	-0.25%
2020/11/19	27	45.75	27	45.86	45.35	0	1,985	0.00%
2020/11/18	3	45.57	6	45.60	45.50	-3	1,872	-0.16%
2020/11/17	14	45.47	7	45.35	45.35	7	1,872	0.37%
2020/11/16	19	45.14	14	45.18	45.15	5	1,890	0.26%
2020/11/13	0	0.00	4	44.23	44.35	-4	1,879	-0.21%
2020/11/12	2	44.07	2	43.85	43.80	0	1,883	0.00%
2020/11/11	0	0.00	6	43.80	43.70	-6	1,877	-0.32%
2020/11/10	6	43.67	7	43.93	43.85	-1	1,890	-0.05%
2020/11/09	51.2	43.44	3	43.55	43.60	48.2	1,877	2.57%
2020/11/06	0	0.00	23	42.83	42.50	-23	1,872	-1.23%
2020/11/05	0	0.00	4	42.20	42.30	-4	1,880	-0.21%
2020/11/04	10	41.30	8	41.33	41.75	2	1,924	0.10%
2020/11/03	1	41.40	10	41.25	41.25	-9	1,959	-0.46%
2020/11/02	23	41.05	32	40.69	40.80	-9	2,007	-0.45%
2020/10/30	2	41.73	0	0.00	41.65	2	2,050	0.10%
2020/10/29	9	41.74	23	41.48	42.00	-14	2,087	-0.67%
2020/10/28	10	43.20	21	43.13	42.80	-11	2,080	-0.53%
2020/10/27	0	0.00	3	43.60	43.40	-3	2,133	-0.14%
2020/10/26	10	43.34	4	44.09	43.35	6	2,166	0.28%
2020/10/23	4	43.93	13	43.73	44.10	-9	2,143	-0.42%
2020/10/22	6	43.04	4	43.31	43.00	2	2,260	0.09%
2020/10/21	10	43.32	8	43.79	43.05	2	2,425	0.08%
2020/10/20	8	43.42	1	43.55	43.05	7	2,688	0.26%
2020/10/19	2	43.23	6	43.71	44.15	-4	2,701	-0.15%
2020/10/16	9	42.53	0	0.00	42.25	9	2,745	0.33%
2020/10/15	4	43.40	0	0.00	43.10	4	2,879	0.14%
2020/10/14	8	43.60	0	0.00	43.35	8	2,935	0.27%
2020/10/13	6	43.18	0	0.00	43.25	6	2,988	0.20%
2020/10/12	3	44.35	0	0.00	43.75	3	3,018	0.10%
2020/10/08	14	44.45	8	45.00	44.20	6	3,078	0.19%
2020/10/07	14	44.60	0	0.00	44.95	14	3,109	0.45%
2020/10/06	0	0.00	2	44.73	44.50	-2	3,167	-0.06%
2020/09/30	0	0.00	3	43.60	43.85	-3	3,455	-0.09%
2020/09/28	1	42.75	3	43.27	44.05	-2	3,909	-0.05%
2020/09/25	6	42.14	2	41.60	42.00	4	4,182	0.10%
2020/09/24	2	43.95	4	43.61	43.00	-2	4,699	-0.04%
2020/09/23	0	0.00	1	44.95	44.65	-1	5,018	-0.02%
2020/09/22	5	44.08	3	44.38	44.30	2	5,186	0.04%
2020/09/21	6	45.09	1	45.00	44.90	5	5,464	0.09%
2020/09/18	0	0.00	1	45.55	45.65	-1	5,792	-0.02%
2020/09/17	1	45.40	2	45.25	45.40	-1	6,221	-0.02%
2020/09/16	2	45.53	0	0.00	45.05	2	6,332	0.03%
2020/09/15	3	45.58	9	45.53	45.40	-6	6,368	-0.09%
2020/09/14	0	0.00	5	43.81	44.00	-5	6,492	-0.08%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.35	21	43.49	43.35	-20	6,535	-0.31%
2020/09/09	0	0.00	1	43.45	43.45	-1	6,563	-0.02%
2020/09/08	1	44.25	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.70	0	0.00	43.55	1	6,638	0.02%
2020/09/04	8	43.44	2	43.60	43.95	6	6,670	0.09%
2020/09/03	23	44.51	2	44.55	44.40	21	6,680	0.31%
2020/09/02	9	45.02	0	0.00	45.10	9	6,696	0.13%
2020/09/01	9	44.57	32	44.64	44.95	-23	6,706	-0.34%
2020/08/31	6	43.43	8	43.71	43.40	-2	6,698	-0.03%
2020/08/28	16	43.81	0	0.00	43.95	16	6,715	0.24%
2020/08/27	0	0.00	2	44.45	44.20	-2	6,759	-0.03%
2020/08/26	2	44.18	10	44.35	44.50	-8	6,789	-0.12%
2020/08/25	6	44.35	2	44.50	44.40	4	6,849	0.06%
2020/08/24	4	43.53	2	43.45	43.40	2	6,875	0.03%
2020/08/21	12	43.25	1	43.20	43.50	11	6,903	0.16%
2020/08/20	9	42.64	59	44.02	42.40	-50	6,915	-0.72%
2020/08/19	10	45.55	21	45.25	45.20	-11	6,871	-0.16%
2020/08/18	17	46.52	3	46.33	46.30	14	6,847	0.20%
2020/08/17	4	46.90	2	46.35	47.00	2	6,914	0.03%
2020/08/14	5	46.89	3	46.37	47.00	2	6,979	0.03%
2020/08/13	8	46.75	5	46.25	46.25	3	6,979	0.04%
2020/08/12	1	46.50	3	46.45	46.60	-2	6,993	-0.03%
2020/08/11	1	47.60	3	48.08	47.30	-2	6,969	-0.03%
2020/08/10	7	47.49	13	47.46	47.25	-6	6,966	-0.09%
2020/08/07	0	0.00	5	48.17	48.45	-5	6,937	-0.07%
2020/08/06	32	48.18	7	48.54	47.70	25	6,923	0.36%
2020/08/05	31	48.49	25	48.67	48.60	6	6,887	0.09%
2020/08/04	16	47.38	10	47.59	47.80	6	6,835	0.09%
2020/08/03	16	47.20	4	47.06	47.10	12	6,806	0.18%
2020/07/31	41	46.69	21	47.18	47.05	20	6,820	0.29%
2020/07/30	36	47.60	36	47.60	47.80	0	6,752	0.00%
2020/07/29	26	46.80	20	46.69	46.95	6	6,725	0.09%
2020/07/28	82	48.02	54	47.68	46.20	28	6,658	0.42%
2020/07/27	79	50.38	69	49.90	49.15	10	6,524	0.15%
2020/07/24	111	53.59	90	54.08	52.10	21	6,354	0.33%	大買/
2020/07/23	35	52.39	34	52.57	52.90	1	6,085	0.02%
2020/07/22	22	52.27	26	52.08	52.50	-4	6,034	-0.07%
2020/07/21	15	52.10	53	52.17	53.00	-38	6,100	-0.62%
2020/07/20	36	50.44	29	50.18	50.80	7	6,105	0.11%
2020/07/17	33	49.52	25	49.98	48.95	8	6,066	0.13%
2020/07/16	12.5	50.29	10	50.50	50.10	2.5	6,051	0.04%
2020/07/15	10	50.90	7	50.43	50.10	3	6,025	0.05%
2020/07/14	21	50.99	24	51.17	51.00	-3	6,004	-0.05%
2020/07/13	11	50.69	21	51.31	51.60	-10	5,971	-0.17%
2020/07/10	50	50.97	28	50.64	50.80	22	5,933	0.37%
2020/07/09	51	52.92	22	53.05	52.60	29	5,837	0.50%
2020/07/08	10	53.28	32	53.37	54.00	-22	5,663	-0.39%
2020/07/07	23	52.33	13	53.53	51.50	10	5,429	0.18%
2020/07/06	33	54.05	51	54.21	54.00	-18	5,261	-0.34%
2020/07/03	73	53.67	106	54.03	52.80	-33	5,033	-0.66%	大賣/
2020/07/02	44	48.92	57	49.46	51.30	-13	4,544	-0.29%
2020/07/01	10	47.09	23.8	46.91	47.75	-13.8	4,233	-0.33%
2020/06/30	51	47.49	86	47.21	46.40	-35	4,065	-0.86%
2020/06/29	45	46.62	82	46.51	46.50	-37	3,795	-0.97%
2020/06/24	151	45.34	75	44.84	44.80	76	3,484	2.18%	大買/
2020/06/23	8	42.79	9	43.28	43.35	-1	3,083	-0.03%
2020/06/22	14	42.60	4	42.65	42.70	10	2,987	0.33%
2020/06/19	16	42.26	7	42.61	41.00	9	2,984	0.30%
2020/06/18	7	41.38	5	41.70	41.80	2	2,809	0.07%
2020/06/17	1	41.75	0	0.00	41.70	1	2,797	0.04%
2020/06/16	2	41.70	2	41.90	41.90	0	2,819	0.00%
2020/06/15	0	0.00	5	41.74	41.45	-5	2,862	-0.17%
2020/06/12	18	40.73	25	40.97	41.65	-7	2,889	-0.24%
2020/06/11	28	43.72	18	44.05	42.80	10	2,908	0.34%
2020/06/10	7	44.49	22	44.39	44.20	-15	2,951	-0.51%
2020/06/09	10	44.21	6	44.49	44.35	4	2,993	0.13%
2020/06/08	2	44.78	11	45.00	44.90	-9	3,017	-0.30%
2020/06/05	4	44.80	0	0.00	44.90	4	2,992	0.13%
2020/06/04	12	44.85	1	45.00	45.00	11	3,007	0.37%
2020/06/03	3	44.82	4	45.01	45.05	-1	3,010	-0.03%
2020/06/02	11	44.57	7	44.40	44.40	4	2,974	0.13%
2020/06/01	6	44.83	9	45.03	45.10	-3	2,948	-0.10%
2020/05/29	1	43.35	8	44.15	43.60	-7	2,905	-0.24%
2020/05/28	4	44.35	2	43.90	43.35	2	2,887	0.07%
2020/05/27	1	43.35	2	44.00	43.85	-1	2,902	-0.03%
2020/05/26	1	43.85	3	43.72	43.20	-2	2,910	-0.07%
2020/05/25	9	43.55	4	43.20	43.70	5	2,915	0.17%
2020/05/22	8	44.33	12	44.45	43.60	-4	2,934	-0.14%
2020/05/21	10	43.83	15	43.82	43.95	-5	2,875	-0.17%
2020/05/20	1	42.00	2	42.40	42.30	-1	2,828	-0.04%
2020/05/19	0	0.00	3	41.92	41.95	-3	2,832	-0.11%
2020/05/18	3	40.60	22	40.92	40.50	-19	2,819	-0.67%
2020/05/15	26	42.13	7	41.50	41.35	19	2,838	0.67%
2020/05/14	10	42.81	46	42.58	42.10	-36	2,851	-1.26%
2020/05/13	28	43.37	6	43.62	43.70	22	2,869	0.77%
2020/05/12	28	42.50	60	42.82	42.40	-32	2,915	-1.10%
2020/05/11	1	43.40	1	43.55	43.35	0	2,927	0.00%
2020/05/08	8	43.46	2	43.25	43.05	6	2,945	0.20%
2020/05/07	16	43.58	10	43.48	43.55	6	2,940	0.20%
2020/05/06	21	42.60	10	42.86	42.60	11	2,932	0.38%
2020/05/05	8	42.63	26	42.91	42.80	-18	2,964	-0.61%
2020/05/04	26	42.32	0	0.00	42.60	26	2,988	0.87%
2020/04/30	15	43.43	7	43.40	43.35	8	3,014	0.27%
2020/04/29	3	42.95	25	42.87	43.20	-22	3,039	-0.72%
2020/04/28	17	42.51	4	43.20	42.95	13	3,127	0.42%
2020/04/27	10	42.99	39	42.90	42.80	-29	3,171	-0.91%
2020/04/24	29	42.81	40	42.59	42.55	-11	3,160	-0.35%
2020/04/23	63	44.33	43	43.91	45.30	20	3,036	0.66%
2020/04/22	25	42.48	11	41.28	42.65	14	2,927	0.48%
2020/04/21	5	42.78	31	42.81	41.80	-26	2,950	-0.88%
2020/04/20	25	42.61	1	42.20	43.00	24	3,053	0.79%
2020/04/17	20	42.19	20	42.28	42.05	0	3,103	0.00%
2020/04/16	1	41.85	22	41.69	41.60	-21	3,147	-0.67%
2020/04/15	19	41.22	12	41.18	41.80	7	3,291	0.21%
2020/04/14	22	40.77	14	40.73	41.00	8	3,368	0.24%
2020/04/13	0	0.00	5	39.95	39.80	-5	3,432	-0.15%
2020/04/10	13	39.82	34	39.86	40.05	-21	3,518	-0.60%
2020/04/09	17	40.50	14	40.61	40.35	3	3,753	0.08%
2020/04/08	6	40.48	9	40.34	41.20	-3	3,905	-0.08%
2020/04/07	13	38.73	3	38.47	38.80	10	3,875	0.26%
2020/04/06	8	37.06	0	0.00	37.45	8	3,842	0.21%
2020/03/31	3	36.60	0	0.00	36.30	3	3,870	0.08%
2020/03/30	6	34.83	0	0.00	36.70	6	3,875	0.15%
2020/03/27	19	36.74	5	36.49	36.20	14	3,858	0.36%
2020/03/26	5	36.35	2	36.33	36.50	3	3,829	0.08%
2020/03/25	47.1	36.37	53	36.03	36.40	-5.9	3,837	-0.15%
2020/03/24	36	33.73	1	34.10	34.10	35	3,804	0.92%
2020/03/23	1	30.20	35	31.95	32.15	-34	3,791	-0.90%
2020/03/20	31	31.24	29	31.47	32.05	2	3,796	0.05%
2020/03/19	39	29.41	26	30.21	29.15	13	3,801	0.34%
2020/03/18	17	33.84	58	33.79	32.35	-41	3,768	-1.09%
2020/03/17	78	32.02	24	31.77	32.95	54	3,806	1.42%
2020/03/16	20	34.77	9	34.81	32.70	11	3,763	0.29%
2020/03/13	29	34.55	3	34.55	34.55	26	3,676	0.71%
2020/03/12	13	39.11	3	40.02	38.35	10	3,623	0.28%
2020/03/11	1	42.35	4	44.03	42.35	-3	3,576	-0.08%
2020/03/10	5	42.37	4	41.76	43.80	1	3,586	0.03%
2020/03/09	1	43.80	11	43.25	42.80	-10	3,570	-0.28%
2020/03/06	2	45.20	1	45.20	45.05	1	3,566	0.03%
2020/03/05	1	45.90	3	45.90	45.90	-2	3,598	-0.06%
2020/03/04	5	44.97	4	44.79	45.05	1	3,633	0.03%
2020/03/03	16	45.85	0	0.00	45.55	16	3,623	0.44%
2020/03/02	0	0.00	5	44.67	45.00	-5	3,613	-0.14%
2020/02/27	13	44.89	72	44.15	44.05	-59	3,588	-1.64%
2020/02/26	17	46.01	0	0.00	45.60	17	3,576	0.48%
2020/02/25	16	46.04	0	0.00	46.10	16	3,569	0.45%
2020/02/24	20	46.69	0	0.00	46.80	20	3,538	0.57%
2020/02/21	4	47.49	6	47.61	47.65	-2	3,525	-0.06%
2020/02/20	5	48.27	0	0.00	48.15	5	3,499	0.14%
2020/02/19	1	49.00	0	0.00	48.60	1	3,494	0.03%
2020/02/18	5	48.40	7	48.49	48.90	-2	3,514	-0.06%
2020/02/17	5	48.67	1	49.00	48.45	4	3,503	0.11%
2020/02/14	8	49.46	3	49.58	49.50	5	3,488	0.14%
2020/02/13	7	50.13	7	50.12	50.00	0	3,453	0.00%
2020/02/12	0	0.00	4	48.90	49.25	-4	3,412	-0.12%
2020/02/11	0	0.00	1	47.65	48.05	-1	3,445	-0.03%
2020/02/10	1	46.90	0	0.00	46.65	1	3,439	0.03%
2020/02/07	7	47.29	0	0.00	47.15	7	3,447	0.20%
2020/02/06	3	48.23	4	48.56	48.30	-1	3,450	-0.03%
2020/02/05	3	47.65	41	47.30	47.00	-38	3,439	-1.10%
2020/02/04	1	47.80	0	0.00	48.00	1	3,428	0.03%
2020/02/03	4	46.56	4	45.93	46.60	0	3,452	0.00%
2020/01/31	66	51.19	52	50.25	49.45	14	3,488	0.40%
2020/01/30	33	52.56	44	52.18	52.10	-11	3,523	-0.31%
2020/01/20	31	58.52	27	58.58	57.80	4	3,613	0.11%
2020/01/17	53	58.86	21	59.42	58.80	32	3,640	0.88%
2020/01/16	29	59.56	41	59.48	59.10	-12	3,717	-0.32%
2020/01/15	23	59.12	40	59.19	58.90	-17	3,685	-0.46%
2020/01/14	99	59.92	80	60.55	59.40	19	3,670	0.52%
2020/01/13	66	58.65	80	58.65	59.50	-14	3,550	-0.39%
2020/01/10	53	58.41	55	58.72	58.60	-2	3,536	-0.06%
2020/01/09	47	57.59	39	57.73	58.30	8	3,463	0.23%
2020/01/08	24	56.38	11	56.24	55.70	13	3,326	0.39%
2020/01/07	31	56.36	36	57.39	56.10	-5	3,239	-0.15%
2020/01/06	65	57.32	15	58.29	56.60	50	3,189	1.57%
2020/01/03	67	60.21	66	60.60	59.00	1	3,236	0.03%
2020/01/02	10	58.76	34	58.22	59.20	-24	3,036	-0.79%
2019/12/31	10	56.03	2	56.65	56.30	8	2,891	0.28%
2019/12/30	3	56.43	1	56.80	56.60	2	3,005	0.07%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	4	57.20	22	57.05	56.70	-18	3,070	-0.59%
2019/12/25	10	56.33	16	56.30	56.50	-6	3,056	-0.20%
2019/12/24	0	0.00	2	55.10	55.20	-2	3,088	-0.06%
2019/12/23	25	55.68	1	56.80	55.40	24	3,116	0.77%
2019/12/20	7	56.91	6	57.13	56.50	1	3,169	0.03%
2019/12/19	5	56.22	15	56.83	56.70	-10	3,245	-0.31%
2019/12/18	15	56.46	5	57.06	56.20	10	3,316	0.30%
2019/12/17	7	56.53	39.3	56.48	56.70	-32.3	3,756	-0.86%
2019/12/16	4	56.00	8	55.74	56.20	-4	4,080	-0.10%
2019/12/13	15	55.26	7	55.97	55.10	8	4,112	0.19%
2019/12/12	5	56.16	33	56.14	55.80	-28	4,110	-0.68%
2019/12/11	7	54.81	1	55.30	55.00	6	4,047	0.15%
2019/12/10	0	0.00	2	54.40	54.40	-2	4,054	-0.05%
2019/12/09	0	0.00	1	54.30	54.30	-1	4,101	-0.02%
2019/12/06	2	53.70	0	0.00	53.90	2	4,137	0.05%
2019/12/05	37	53.98	5	54.42	54.20	32	4,223	0.76%
2019/12/04	3	52.60	1	53.00	52.70	2	4,295	0.05%
2019/12/03	9	53.28	5	52.70	53.20	4	4,334	0.09%
2019/12/02	21	54.24	9	54.41	53.60	12	4,322	0.28%
2019/11/29	7	55.84	29	56.52	55.50	-22	4,310	-0.51%
2019/11/28	5	56.12	13	56.27	56.00	-8	4,278	-0.19%
2019/11/27	8	56.20	6	56.32	56.10	2	4,348	0.05%
2019/11/26	6	56.00	10	56.26	56.50	-4	4,448	-0.09%
2019/11/25	0	0.00	11	55.73	55.70	-11	4,482	-0.25%
2019/11/22	12	55.25	0	0.00	55.00	12	4,476	0.27%
2019/11/21	22	54.85	3	54.97	55.10	19	4,518	0.42%
2019/11/20	0	0.00	1	55.60	55.50	-1	4,564	-0.02%
2019/11/18	5	55.58	4	55.50	55.20	1	4,737	0.02%
2019/11/15	5	55.08	14	55.15	55.10	-9	4,998	-0.18%
2019/11/14	3	54.43	0	0.00	54.20	3	5,063	0.06%
2019/11/13	1	55.30	2	55.45	55.40	-1	5,266	-0.02%
2019/11/12	10	54.67	8	54.75	54.90	2	5,298	0.04%
2019/11/11	20	54.65	17	54.42	54.10	3	5,362	0.06%
2019/11/08	14	55.84	4	56.28	55.90	10	5,378	0.19%
2019/11/07	5	57.28	24	57.32	57.40	-19	5,381	-0.35%
2019/11/06	23	58.58	2	58.75	58.20	21	5,429	0.39%
2019/11/05	17	58.85	24	58.85	58.70	-7	5,471	-0.13%
2019/11/04	16	57.81	3	58.07	58.00	13	5,545	0.23%
2019/11/01	26	57.47	31	57.46	57.40	-5	5,587	-0.09%
2019/10/31	21	58.90	17	58.26	58.00	4	5,631	0.07%
2019/10/30	70	59.87	71	60.09	59.50	-1	5,631	-0.02%
2019/10/29	96	59.68	67	60.43	60.00	29	5,586	0.52%
2019/10/28	46	60.45	62	60.33	60.60	-16	5,596	-0.29%
2019/10/25	58	59.08	61	58.56	58.50	-3	5,523	-0.05%
2019/10/24	52	58.86	56	58.21	59.00	-4	5,619	-0.07%
2019/10/23	17	56.66	13	56.92	56.80	4	5,903	0.07%
2019/10/22	9	56.58	16	57.01	56.70	-7	6,112	-0.11%
2019/10/21	16	56.27	15	56.47	56.70	1	6,112	0.02%
2019/10/18	9	55.97	5	56.78	55.60	4	6,120	0.07%
2019/10/17	15	56.10	15	55.88	56.20	0	6,114	0.00%
2019/10/16	15	55.77	9	56.04	55.20	6	6,171	0.10%
2019/10/15	20	55.77	18	56.12	55.70	2	6,166	0.03%
2019/10/14	20	55.87	22	56.15	55.80	-2	6,180	-0.03%
2019/10/09	72	55.58	58	55.57	55.20	14	6,182	0.23%
2019/10/08	9	58.23	32	58.77	58.10	-23	6,080	-0.38%
2019/10/07	43	58.88	14	59.06	58.70	29	6,174	0.47%
2019/10/04	45	58.56	32	58.84	58.20	13	6,210	0.21%
2019/10/03	24	57.44	29	57.55	57.50	-5	6,118	-0.08%
2019/10/02	4	58.13	7	57.89	58.50	-3	6,113	-0.05%
2019/10/01	18	58.09	15	58.47	58.30	3	6,158	0.05%
2019/09/27	15	57.63	20	57.58	57.80	-5	6,240	-0.08%
2019/09/26	5	58.96	6	59.18	59.40	-1	6,322	-0.02%
2019/09/25	2	59.60	12	60.01	59.60	-10	6,379	-0.16%
2019/09/24	27	59.90	14	59.51	59.20	13	6,395	0.20%
2019/09/23	35	61.14	27	61.15	61.30	8	6,301	0.13%
2019/09/20	122	62.32	120	63.09	60.80	2	6,224	0.03%	大買/大賣/
2019/09/19	76	60.87	86	60.40	61.60	-10	5,795	-0.17%
2019/09/18	15	58.19	10	58.60	57.50	5	5,619	0.09%
2019/09/17	1	58.00	5	57.90	58.20	-4	5,619	-0.07%
2019/09/16	2	57.50	0	0.00	57.60	2	5,640	0.04%
2019/09/12	16	58.73	11	58.50	58.20	5	5,644	0.09%
2019/09/11	2	58.80	18	58.93	58.70	-16	5,630	-0.28%
2019/09/10	20	58.36	15	58.26	58.00	5	5,584	0.09%
2019/09/09	41	58.40	30	58.81	58.00	11	5,544	0.20%
2019/09/06	3	58.93	7	59.00	59.00	-4	5,454	-0.07%
2019/09/05	11	57.85	9	57.63	58.00	2	5,382	0.04%
2019/09/04	0	0.00	2	56.90	57.10	-2	5,354	-0.04%
2019/09/03	4	57.55	7	57.09	56.50	-3	5,439	-0.06%
2019/09/02	5	57.10	5	56.92	57.40	0	5,441	0.00%
2019/08/30	24	57.76	21	57.76	56.80	3	5,419	0.06%
2019/08/29	20	56.99	22	57.04	57.00	-2	5,340	-0.04%
2019/08/28	19	55.50	18	55.89	55.50	1	5,235	0.02%
2019/08/27	10	54.70	15	54.77	54.30	-5	5,189	-0.10%
2019/08/26	26	54.57	22	54.27	53.90	4	5,174	0.08%
2019/08/23	24	56.75	18	57.06	56.90	6	5,128	0.12%
2019/08/22	12	56.48	15	56.63	56.40	-3	5,109	-0.06%
2019/08/21	25	57.56	25	57.94	57.20	0	5,041	0.00%
2019/08/20	43	58.64	53	58.93	58.10	-10	4,947	-0.20%
2019/08/19	54	55.89	43	55.38	56.10	11	4,697	0.23%
2019/08/16	50	54.61	52	55.44	54.10	-2	4,616	-0.04%
2019/08/15	13	52.85	10	52.35	52.80	3	4,413	0.07%
2019/08/14	10	53.97	13	53.93	52.40	-3	4,405	-0.07%
2019/08/13	21	54.08	23	53.70	53.50	-2	4,355	-0.05%
2019/08/12	12	55.73	11	55.82	55.30	1	4,337	0.02%
2019/08/08	28	55.50	36	55.25	55.70	-8	4,286	-0.19%
2019/08/07	14	54.60	12	55.62	54.00	2	4,232	0.05%
2019/08/06	11	54.64	3	54.57	55.00	8	4,193	0.19%
2019/08/05	12	57.44	14	57.92	56.60	-2	4,101	-0.05%
2019/08/02	19	59.18	12	59.43	59.00	7	4,055	0.17%
2019/08/01	17	61.62	14	61.91	61.30	3	4,025	0.07%
2019/07/31	10	62.20	21	61.83	62.90	-11	3,997	-0.28%
2019/07/30	30	62.06	30	62.71	60.40	0	3,974	0.00%
2019/07/29	23	63.01	24	62.35	63.40	-1	3,861	-0.03%
2019/07/26	84	62.77	88	62.53	63.50	-4	3,813	-0.10%
2019/07/25	80	62.25	69	63.07	61.50	11	3,734	0.29%
2019/07/24	22	59.35	80	57.90	60.70	-58	3,387	-1.71%
2019/07/23	16	55.01	0	0.00	55.20	16	3,258	0.49%
2019/07/22	7	55.59	14	55.40	56.10	-7	3,287	-0.21%
2019/07/19	32	54.42	21	54.26	54.00	11	3,404	0.32%
2019/07/18	25	54.85	19	53.98	53.20	6	3,432	0.17%
2019/07/17	9	55.76	5	55.58	56.00	4	3,407	0.12%
2019/07/16	15	55.26	19	55.05	55.40	-4	3,466	-0.12%
2019/07/15	7	56.80	5	56.70	55.90	2	3,586	0.06%
2019/07/12	14	56.19	27	56.63	56.40	-13	3,660	-0.36%
2019/07/11	63	56.61	53	56.74	56.80	10	3,642	0.27%
2019/07/10	26	54.90	29	54.74	55.30	-3	3,519	-0.09%
2019/07/09	2	53.35	9	53.63	54.00	-7	3,451	-0.20%
2019/07/08	13	52.71	9	53.02	52.20	4	3,411	0.12%
2019/07/05	7	53.83	10	54.31	54.50	-3	3,418	-0.09%
2019/07/04	14	53.21	17	53.26	53.70	-3	3,400	-0.09%
2019/07/03	26	52.65	24	52.82	51.10	2	3,368	0.06%
2019/07/02	15	51.29	37	51.81	52.00	-22	3,268	-0.67%
2019/07/01	10	49.48	17	49.86	50.70	-7	3,203	-0.22%
2019/06/28	6	48.16	0	0.00	48.30	6	3,202	0.19%
2019/06/27	3	48.45	2	48.80	48.60	1	3,217	0.03%
2019/06/26	3	48.35	2	48.60	48.45	1	3,205	0.03%
2019/06/25	41	50.26	25	50.68	48.35	16	3,182	0.50%
2019/06/24	15	48.83	25	49.57	49.75	-10	3,017	-0.33%
2019/06/21	17	49.19	16	49.37	47.35	1	2,962	0.03%
2019/06/20	7	48.26	14	48.25	48.40	-7	2,927	-0.24%
2019/06/19	1	47.75	4	47.39	47.75	-3	2,928	-0.10%
2019/06/18	1	46.70	1	47.30	46.50	0	2,944	0.00%
2019/06/17	3	46.73	2	47.45	46.80	1	2,986	0.03%
2019/06/14	10	46.84	5	47.12	46.85	5	3,038	0.16%
2019/06/13	5	47.18	11	47.32	47.05	-6	3,039	-0.20%
2019/06/12	6	47.76	2	48.08	48.00	4	3,022	0.13%
2019/06/11	46	47.65	78	47.42	48.55	-32	3,006	-1.06%
2019/06/10	28	45.11	5	45.32	44.70	23	2,927	0.79%
2019/06/06	5	44.15	1	44.10	43.90	4	2,902	0.14%
2019/06/05	2	44.00	1	44.50	44.00	1	2,917	0.03%
2019/06/04	6	44.43	4	44.19	43.70	2	2,933	0.07%
2019/06/03	1	44.50	3	44.57	44.45	-2	2,948	-0.07%
2019/05/31	7	44.43	4	44.25	43.90	3	2,969	0.10%
2019/05/30	0	0.00	2	44.20	44.20	-2	2,979	-0.07%
2019/05/29	7	43.13	21	43.17	43.50	-14	3,005	-0.47%
2019/05/28	0	0.00	3	42.37	42.80	-3	3,041	-0.10%
2019/05/27	11	41.03	2	41.68	41.25	9	3,089	0.29%
2019/05/24	4	42.18	11	41.89	41.75	-7	3,106	-0.23%
2019/05/23	3	42.75	0	0.00	42.35	3	3,106	0.10%
2019/05/22	3	44.15	3	43.92	44.15	0	3,132	0.00%
2019/05/21	8	43.04	5	43.29	43.15	3	3,483	0.09%
2019/05/20	2	44.88	2	45.40	43.90	0	3,605	0.00%
2019/05/17	9	45.34	7	44.87	44.35	2	3,633	0.06%
2019/05/16	8	46.46	34	46.63	45.45	-26	3,627	-0.72%
2019/05/15	8	46.29	10	46.36	46.65	-2	3,650	-0.05%
2019/05/14	15	44.68	16	45.33	45.50	-1	3,673	-0.03%
2019/05/13	23	45.69	1	47.40	45.85	22	3,687	0.60%
2019/05/10	13	47.07	3	47.38	46.90	10	3,692	0.27%
2019/05/09	9	47.35	23	47.18	46.65	-14	3,687	-0.38%
2019/05/08	6	48.77	11	48.80	48.60	-5	3,657	-0.14%
2019/05/07	2	50.23	3	50.23	49.60	-1	3,653	-0.03%
2019/05/06	11	49.89	13	49.74	49.95	-2	3,669	-0.05%
2019/05/03	3	50.57	11	50.78	51.40	-8	3,649	-0.22%
2019/05/02	29	51.19	22.2	51.37	50.70	6.8	3,654	0.19%
2019/04/30	18	50.72	4	49.98	50.90	14	3,629	0.39%
2019/04/29	25	51.07	22	51.09	49.55	3	3,696	0.08%
2019/04/26	20	49.86	24	50.13	50.50	-4	3,621	-0.11%
2019/04/25	19	50.14	29	50.01	50.60	-10	3,583	-0.28%
2019/04/24	17	48.93	24	48.99	48.60	-7	3,463	-0.20%
2019/04/23	8	48.09	0	0.00	47.85	8	3,476	0.23%
2019/04/22	12	49.88	9	49.96	49.05	3	3,485	0.09%
2019/04/19	25	49.29	58	49.19	49.80	-33	3,458	-0.95%
2019/04/18	16	47.99	78	48.13	47.75	-62	3,312	-1.87%
2019/04/17	42	47.17	7	47.44	47.15	35	3,229	1.08%
2019/04/16	4	47.05	6	47.18	47.05	-2	3,235	-0.06%
2019/04/15	2	47.10	7	46.60	47.15	-5	3,240	-0.15%
2019/04/12	5	45.97	5	45.83	45.80	0	3,260	0.00%
2019/04/11	20	47.88	9	47.85	46.65	11	3,285	0.33%
2019/04/10	1	46.80	18	47.66	47.40	-17	3,284	-0.52%
2019/04/09	7	47.14	30	47.32	46.70	-23	3,271	-0.70%
2019/04/08	14	46.22	10	46.24	45.85	4	3,231	0.12%
2019/04/03	26	45.74	7	45.93	45.60	19	3,397	0.56%
2019/04/02	18	45.44	41	45.62	45.80	-23	3,448	-0.67%
2019/04/01	37	44.72	1	45.20	44.45	36	3,397	1.06%
2019/03/29	19	44.21	5	44.63	44.55	14	3,373	0.41%
2019/03/28	6	44.40	3	44.33	44.20	3	3,423	0.09%
2019/03/27	7	43.97	0	0.00	44.00	7	3,437	0.20%
2019/03/26	7	44.44	2	44.58	44.10	5	3,439	0.15%
2019/03/25	9	44.37	0	0.00	44.10	9	3,434	0.26%
2019/03/22	4	45.91	8	46.11	45.80	-4	3,436	-0.12%
2019/03/21	6	45.63	5	45.51	45.80	1	3,419	0.03%
2019/03/20	11	46.56	7	46.72	46.25	4	3,405	0.12%
2019/03/19	10	45.87	35	45.76	46.40	-25	3,401	-0.74%
2019/03/18	2	45.00	3	45.10	44.85	-1	3,357	-0.03%
2019/03/15	31	44.30	10	44.33	44.85	21	3,355	0.63%
2019/03/14	17	44.22	12	44.73	44.00	5	3,365	0.15%
2019/03/13	4	44.58	4	44.74	44.65	0	3,399	0.00%
2019/03/12	8	43.98	3	44.35	43.80	5	3,412	0.15%
2019/03/11	12	44.01	1	44.20	43.75	11	3,458	0.32%
2019/03/08	9	43.39	9	43.74	43.80	0	3,525	0.00%
2019/03/07	8.2	44.15	7	44.24	43.90	1.2	3,573	0.03%
2019/03/06	6	44.61	1	45.25	44.20	5	3,639	0.14%
2019/03/05	6	45.03	6	45.12	44.85	0	3,708	0.00%
2019/03/04	26.5	44.92	2	45.23	44.90	24.5	3,854	0.64%
2019/02/27	19	46.40	32	46.38	45.95	-13	3,874	-0.34%
2019/02/26	26	48.66	37	48.98	48.00	-11	3,834	-0.29%
2019/02/25	9	47.69	4	48.00	47.85	5	3,907	0.13%
2019/02/22	6	48.28	2	49.13	48.00	4	3,955	0.10%
2019/02/21	22	48.19	30	48.08	48.65	-8	4,044	-0.20%
2019/02/20	93	50.20	60	50.40	48.30	33	4,041	0.82%
2019/02/19	48	47.18	93	47.38	48.85	-45	3,713	-1.21%
2019/02/18	50	43.71	28	43.98	44.45	22	3,564	0.62%
2019/02/15	24	43.34	12	43.70	43.30	12	3,522	0.34%
2019/02/14	18	43.68	19	43.84	43.70	-1	3,512	-0.03%
2019/02/13	5	43.03	7	43.27	43.00	-2	3,482	-0.06%
2019/02/12	9	43.49	8	43.96	43.35	1	3,456	0.03%
2019/02/11	1	43.70	18	43.56	43.70	-17	3,445	-0.49%
2019/01/30	3	42.98	11	43.06	43.00	-8	3,451	-0.23%
2019/01/29	32	43.42	2	43.25	43.35	30	3,481	0.86%
2019/01/28	9	44.44	4	44.59	44.40	5	3,505	0.14%
2019/01/25	8	44.26	9	44.14	44.10	-1	3,574	-0.03%
2019/01/24	2	43.60	13	43.89	43.65	-11	3,590	-0.31%
2019/01/23	16	43.39	8	43.76	43.15	8	3,634	0.22%
2019/01/22	22	43.47	6	43.78	43.35	16	3,669	0.44%
2019/01/21	9	44.08	26	43.73	44.50	-17	3,757	-0.45%
2019/01/18	12	42.20	5	42.84	42.20	7	3,761	0.19%
2019/01/17	7	42.69	16	42.78	42.25	-9	3,816	-0.24%
2019/01/16	11	43.00	11	43.17	43.00	0	3,925	0.00%
2019/01/15	8	43.02	4	43.09	43.20	4	3,927	0.10%
2019/01/14	4	42.66	16	42.79	43.30	-12	3,847	-0.31%
2019/01/11	8	42.23	7	42.65	41.75	1	3,839	0.03%
2019/01/10	2	42.00	2	42.03	41.60	0	3,810	0.00%
2019/01/09	0	0.00	5	41.85	42.00	-5	3,830	-0.13%
2019/01/08	6	41.14	12	41.07	41.10	-6	3,839	-0.16%
2019/01/07	0	0.00	2	40.58	40.10	-2	3,844	-0.05%
2019/01/04	13	39.28	5	39.65	39.10	8	3,894	0.21%
2019/01/03	23	41.00	7	40.74	40.65	16	3,914	0.41%
2019/01/02	14	43.11	14	43.46	42.60	0	3,940	0.00%
2018/12/28	24	42.32	34	42.25	42.30	-10	3,955	-0.25%
2018/12/27	15	41.67	8	41.59	41.40	7	4,015	0.17%
2018/12/26	21	43.99	23	44.09	41.00	-2	4,045	-0.05%
2018/12/25	14	41.88	14	41.91	42.25	0	3,913	0.00%
2018/12/24	4	40.75	15	40.57	41.20	-11	3,875	-0.28%
2018/12/22	2	38.58	1	38.80	38.80	1	3,862	0.03%
2018/12/21	7	39.44	3	39.52	39.10	4	3,897	0.10%
2018/12/20	2	39.80	0	0.00	40.30	2	3,893	0.05%
2018/12/19	4	40.06	5	40.16	40.15	-1	3,897	-0.03%
2018/12/18	12	40.64	4	40.80	40.30	8	3,914	0.20%
2018/12/17	3	41.22	9	41.38	41.45	-6	4,058	-0.15%
2018/12/14	5	40.25	5	40.56	40.45	0	4,155	0.00%
2018/12/13	8	40.76	2	41.80	40.60	6	4,160	0.14%
2018/12/12	9	41.10	20	41.36	41.50	-11	4,166	-0.26%
2018/12/11	2	39.43	11	40.00	40.65	-9	4,169	-0.22%
2018/12/10	3	39.02	4	39.28	38.75	-1	4,183	-0.02%
2018/12/07	4	40.01	1	39.90	39.90	3	4,211	0.07%
2018/12/06	15	39.84	21	39.70	39.50	-6	4,326	-0.14%
2018/12/05	11	40.70	8	40.81	40.85	3	4,361	0.07%
2018/12/04	17	42.00	17	42.32	41.80	0	4,542	0.00%
2018/12/03	23	42.15	24	42.24	42.00	-1	4,711	-0.02%
2018/11/30	15	41.42	13	40.84	40.90	2	4,696	0.04%
2018/11/29	12	41.34	51	42.02	41.00	-39	4,804	-0.81%
2018/11/28	11	39.40	35	39.89	40.15	-24	5,009	-0.48%
2018/11/27	29	38.05	39	38.05	39.10	-10	5,358	-0.19%
2018/11/26	3	37.30	8	37.30	37.00	-5	5,392	-0.09%
2018/11/23	3	35.57	5	35.95	36.00	-2	5,385	-0.04%
2018/11/22	25	37.08	15	37.20	36.10	10	5,414	0.18%
2018/11/21	7	35.93	18	36.04	36.95	-11	5,308	-0.21%
2018/11/20	20	36.47	5	36.60	36.25	15	5,245	0.29%
2018/11/19	10	35.20	31	36.80	37.25	-21	5,169	-0.41%
2018/11/16	8	34.06	23	33.98	33.90	-15	5,164	-0.29%
2018/11/15	7	33.06	13	32.50	33.25	-6	5,152	-0.12%
2018/11/14	2	32.73	3	33.15	32.35	-1	5,172	-0.02%
2018/11/13	7	32.61	9	32.46	32.90	-2	5,203	-0.04%
2018/11/12	12	32.84	2	33.33	32.60	10	5,232	0.19%
2018/11/09	10	32.75	13	33.16	33.40	-3	5,285	-0.06%
2018/11/08	9	33.62	4	34.21	33.20	5	5,324	0.09%
2018/11/07	6	32.17	13	33.13	33.40	-7	5,364	-0.13%
2018/11/06	23	32.71	18	33.17	32.00	5	5,405	0.09%
2018/11/05	17	33.06	25	33.39	33.70	-8	5,394	-0.15%
2018/11/02	22	34.15	17	33.73	33.75	5	5,406	0.09%
2018/11/01	14	32.56	36	32.92	32.80	-22	5,375	-0.41%
2018/10/31	13	31.81	12	31.73	32.00	1	5,331	0.02%
2018/10/30	31	29.51	24	29.26	30.40	7	5,274	0.13%
2018/10/29	32	29.99	24	29.90	29.60	8	5,226	0.15%
2018/10/26	61	30.23	41	30.13	29.80	20	5,098	0.39%
2018/10/25	42	32.76	21	32.82	32.40	21	5,023	0.42%
2018/10/24	61	37.45	24	37.49	36.00	37	5,014	0.74%
2018/10/23	15	38.95	5	39.04	39.00	10	4,968	0.20%
2018/10/22	0	0.00	1	41.00	41.10	-1	4,950	-0.02%
2018/10/19	7	40.01	2	40.60	40.80	5	4,962	0.10%
2018/10/18	0	0.00	2	41.93	42.30	-2	4,942	-0.04%
2018/10/17	1	42.10	0	0.00	41.65	1	4,936	0.02%
2018/10/16	2	41.05	0	0.00	41.40	2	4,941	0.04%
2018/10/15	5	40.74	3	40.65	40.65	2	5,011	0.04%
2018/10/12	7	38.89	4	38.91	39.60	3	5,006	0.06%
2018/10/11	9	38.84	2	38.75	38.70	7	4,972	0.14%
2018/10/09	12	43.81	5	43.75	43.00	7	4,970	0.14%
2018/10/08	14	46.13	3	45.60	45.70	11	4,961	0.22%
2018/10/05	17	46.57	29	46.09	45.00	-12	5,005	-0.24%
2018/10/04	14	48.95	5	50.06	48.65	9	4,925	0.18%
2018/10/03	5	51.90	46	52.70	50.50	-41	4,879	-0.84%
2018/10/02	7	54.71	0	0.00	53.20	7	4,850	0.14%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/28	12	55.02	3	55.03	54.50	9	4,841	0.19%
2018/09/27	14	55.58	12	55.91	55.20	2	4,844	0.04%
2018/09/26	6	57.28	2	57.95	56.90	4	4,878	0.08%
2018/09/25	12	57.52	9	57.54	57.90	3	4,866	0.06%
2018/09/21	24	57.62	24	57.92	58.50	0	4,855	0.00%
2018/09/20	29	62.30	12	62.35	60.20	17	4,731	0.36%
2018/09/19	7	67.31	3	66.97	66.80	4	4,615	0.09%
2018/09/18	9	67.10	44	66.70	67.50	-35	4,608	-0.76%
2018/09/17	7	65.79	9	65.00	67.90	-2	4,587	-0.04%
2018/09/14	13	64.66	13	65.76	65.60	0	4,546	0.00%
2018/09/13	3	64.67	2	65.25	64.30	1	4,525	0.02%
2018/09/12	30	65.76	25	66.34	64.70	5	4,494	0.11%
2018/09/11	53	68.18	54.6	68.30	68.40	-1.6	4,384	-0.04%
2018/09/10	43	66.46	50	67.75	70.50	-7	4,312	-0.16%
2018/09/07	23	68.83	24	69.18	69.90	-1	4,199	-0.02%
2018/09/06	72	68.13	58	67.84	67.80	14	3,989	0.35%
2018/09/05	67	69.41	69	69.04	68.50	-2	3,943	-0.05%
2018/09/04	58	68.96	19	69.88	67.50	39	3,797	1.03%
2018/09/03	98	72.71	55	72.29	69.50	43	3,528	1.22%
2018/08/31	18	69.63	37	69.36	71.60	-19	3,104	-0.61%
2018/08/30	8	64.19	19	64.66	65.10	-11	2,952	-0.37%
2018/08/29	10	63.07	15	63.65	64.40	-5	2,955	-0.17%
2018/08/28	12	62.40	1	63.00	62.00	11	2,993	0.37%
2018/08/27	1	63.80	6	64.08	63.80	-5	2,992	-0.17%
2018/08/24	3	63.73	5	64.00	64.00	-2	3,033	-0.07%
2018/08/23	2	63.70	8	64.00	64.20	-6	3,006	-0.20%
2018/08/22	5	63.50	7	64.26	63.00	-2	2,979	-0.07%
2018/08/21	3	62.43	3	62.97	63.00	0	2,969	0.00%
2018/08/20	2	61.25	11	62.49	63.00	-9	2,982	-0.30%
2018/08/17	4	61.98	11	62.45	62.00	-7	3,034	-0.23%
2018/08/16	1	62.50	6	62.00	62.50	-5	3,013	-0.17%
2018/08/15	1	59.30	8	59.91	61.00	-7	2,975	-0.24%
2018/08/14	3	59.80	5	60.42	61.00	-2	2,934	-0.07%
2018/08/13	4	58.93	10	57.83	60.10	-6	2,889	-0.21%
2018/08/10	1	59.90	2	59.85	60.10	-1	2,842	-0.04%
2018/08/09	10	59.08	16	59.23	59.10	-6	2,820	-0.21%
2018/08/08	3	60.37	24	60.81	61.50	-21	2,780	-0.76%
2018/08/07	5	59.34	1	59.80	58.90	4	2,726	0.15%
2018/08/06	3	59.77	2	59.85	59.50	1	2,733	0.04%
2018/08/03	21	59.61	4	59.10	58.90	17	2,777	0.61%
2018/08/02	7	60.34	0	0.00	59.90	7	2,774	0.25%
2018/08/01	2	60.60	8	60.78	60.70	-6	2,802	-0.21%
2018/07/31	27	60.30	4	60.08	60.00	23	2,849	0.81%
2018/07/30	9	62.20	5	62.50	61.80	4	2,872	0.14%
2018/07/27	0	0.00	2	65.45	65.00	-2	2,852	-0.07%
2018/07/26	2	64.60	0	0.00	64.20	2	2,901	0.07%
2018/07/25	4	65.85	4	66.60	65.00	0	3,045	0.00%
2018/07/24	1	66.10	1	66.70	66.10	0	3,197	0.00%
2018/07/23	9	66.78	6	66.42	66.70	3	3,327	0.09%
2018/07/20	11	66.85	24	67.17	67.30	-13	3,361	-0.39%
2018/07/19	10	65.35	10	65.08	65.00	0	3,421	0.00%
2018/07/18	18	66.12	5	66.22	66.40	13	3,464	0.38%
2018/07/17	7	67.06	4	67.18	66.50	3	3,454	0.09%
2018/07/16	15	66.78	14	66.93	66.90	1	3,442	0.03%
2018/07/13	20	66.39	22	66.46	67.10	-2	3,460	-0.06%
2018/07/12	2	64.10	3	63.23	64.10	-1	3,410	-0.03%
2018/07/11	5	63.56	10	64.15	63.40	-5	3,414	-0.15%
2018/07/10	0	0.00	3	62.83	63.40	-3	3,429	-0.09%
2018/07/09	1	61.00	1	61.00	61.00	0	3,434	0.00%
2018/07/06	1	61.60	0	0.00	61.60	1	3,455	0.03%
2018/07/05	6	63.03	10	62.84	62.70	-4	3,588	-0.11%
2018/07/04	10	62.31	25	62.57	62.90	-15	3,656	-0.41%
2018/07/03	4	60.55	1	60.60	60.10	3	3,597	0.08%
2018/07/02	5	61.10	15	60.81	61.10	-10	3,618	-0.28%
2018/06/29	8	60.40	0	0.00	59.80	8	3,624	0.22%
2018/06/28	0	0.00	2	61.25	61.30	-2	3,597	-0.06%
2018/06/27	1	61.30	0	0.00	61.00	1	3,620	0.03%
2018/06/26	1	62.00	4	61.65	62.20	-3	3,638	-0.08%
2018/06/25	1	61.00	0	0.00	60.70	1	3,676	0.03%
2018/06/22	2	61.30	6	61.35	61.10	-4	3,733	-0.11%
2018/06/21	3	61.23	3	61.77	62.40	0	3,779	0.00%
2018/06/20	1	61.00	42	60.11	60.40	-41	3,866	-1.06%
2018/06/19	4	61.43	0	0.00	61.10	4	3,938	0.10%
2018/06/15	3	61.87	4	62.70	62.70	-1	4,054	-0.02%
2018/06/14	2	61.80	3	62.17	61.80	-1	4,076	-0.02%
2018/06/13	3	62.07	3	62.80	62.00	0	4,232	0.00%
2018/06/12	5	61.78	1	61.90	61.60	4	4,273	0.09%
2018/06/11	8	62.71	4	62.68	62.50	4	4,307	0.09%
2018/06/08	3	64.23	1	64.90	63.50	2	4,410	0.05%
2018/06/07	43	65.25	5	64.76	64.20	38	4,605	0.83%
2018/06/06	6	64.35	3	65.10	64.00	3	4,744	0.06%
2018/06/05	16	65.38	29	65.69	64.60	-13	4,821	-0.27%
2018/06/04	17	63.64	8	64.44	63.30	9	4,947	0.18%
2018/06/01	12	64.04	33	64.45	64.30	-21	5,148	-0.41%
2018/05/31	5	62.60	12	62.66	63.40	-7	5,726	-0.12%
2018/05/30	18	62.41	2	62.50	62.30	16	6,196	0.26%
2018/05/29	12	64.13	12	64.51	63.80	0	6,348	0.00%
2018/05/28	31	64.37	12	64.08	64.00	19	6,402	0.30%
2018/05/25	14	65.20	24	65.18	66.10	-10	6,506	-0.15%
2018/05/24	4	62.63	2	62.50	63.00	2	6,547	0.03%
2018/05/23	1	61.70	6	61.80	61.20	-5	6,644	-0.08%
2018/05/22	5	62.62	2	63.25	62.80	3	6,739	0.04%
2018/05/21	10	63.21	2	63.25	63.00	8	6,948	0.12%
2018/05/18	21	63.00	25	63.06	62.50	-4	7,111	-0.06%
2018/05/17	2	64.70	0	0.00	64.50	2	7,297	0.03%
2018/05/16	2	65.50	2	66.15	66.00	0	7,551	0.00%
2018/05/15	10	66.06	5	66.54	65.90	5	7,680	0.07%
2018/05/14	2	66.25	4	66.68	66.50	-2	7,920	-0.03%
2018/05/11	13	66.75	3	66.87	65.50	10	8,085	0.12%
2018/05/10	2	66.45	4	67.25	67.50	-2	8,198	-0.02%
2018/05/09	4	66.00	5	66.12	66.30	-1	8,402	-0.01%
2018/05/08	6	66.67	12	67.29	67.40	-6	8,699	-0.07%
2018/05/07	8	68.51	33	68.77	68.10	-25	8,877	-0.28%
2018/05/04	10	67.21	6	67.93	66.50	4	9,589	0.04%
2018/05/03	11	66.68	12	67.42	68.40	-1	10,151	-0.01%
2018/05/02	69	68.02	63	67.95	66.60	6	10,875	0.06%
2018/04/30	9	66.96	20	66.16	67.00	-11	11,082	-0.10%
2018/04/27	14	59.89	15	58.74	62.00	-1	10,952	-0.01%
2018/04/26	3	60.03	6	60.22	59.70	-3	10,891	-0.03%
2018/04/25	31	60.59	27	60.70	60.00	4	10,922	0.04%
2018/04/24	8	64.76	6	65.77	65.10	2	10,906	0.02%
2018/04/23	8	66.14	4	67.00	67.00	4	10,954	0.04%
2018/04/20	19	67.33	0	0.00	67.10	19	11,109	0.17%
2018/04/19	3	67.90	15	67.97	68.80	-12	11,216	-0.11%
2018/04/18	7	65.33	2	65.65	65.20	5	11,206	0.04%
2018/04/17	0	0.00	1	67.00	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	11	66.28	66.80	-11	11,251	-0.10%
2018/04/13	16	65.14	2	66.10	65.00	14	11,315	0.12%
2018/04/12	4	65.80	3	65.73	66.00	1	11,398	0.01%
2018/04/11	20	66.52	0	0.00	65.70	20	11,398	0.18%
2018/04/10	9	70.97	28	71.51	70.00	-19	11,276	-0.17%
2018/04/09	21	70.97	3	69.97	70.20	18	11,241	0.16%
2018/04/03	1	70.10	0	0.00	70.10	1	11,266	0.01%
2018/04/02	0	0.00	5	70.24	70.00	-5	11,248	-0.04%
2018/03/31	5	69.50	0	0.00	69.40	5	11,250	0.04%
2018/03/30	1	70.50	27	70.21	69.70	-26	11,285	-0.23%
2018/03/29	2	69.35	2	69.35	69.40	0	11,386	0.00%
2018/03/28	4	69.68	0	0.00	69.30	4	11,411	0.04%
2018/03/27	16	71.21	12	71.25	70.90	4	11,389	0.04%
2018/03/26	18	70.54	17	70.36	69.50	1	11,401	0.01%
2018/03/23	7	69.69	13	69.97	71.00	-6	11,432	-0.05%
2018/03/22	22	72.40	8	72.68	72.00	14	11,569	0.12%
2018/03/21	25	74.69	39	75.56	73.50	-14	11,517	-0.12%
2018/03/20	48	74.06	54	74.62	74.00	-6	11,444	-0.05%
2018/03/19	13	73.15	21	73.83	73.80	-8	11,444	-0.07%
2018/03/16	3	71.87	0	0.00	71.70	3	11,405	0.03%
2018/03/15	10	72.87	6	73.07	73.00	4	11,464	0.03%
2018/03/14	15	71.89	11	72.44	72.60	4	11,486	0.03%
2018/03/13	20	72.05	30	72.54	73.20	-10	11,526	-0.09%
2018/03/12	41	69.86	28	69.89	69.10	13	11,502	0.11%
2018/03/09	25	72.38	14	72.41	71.00	11	11,640	0.09%
2018/03/08	61	74.95	55	76.38	74.60	6	11,780	0.05%
2018/03/07	74	75.49	53	77.48	73.80	21	11,676	0.18%
2018/03/06	111	78.67	131	79.13	77.50	-20	11,716	-0.17%	大買/大賣/
2018/03/05	52	73.53	81	73.79	75.40	-29	11,460	-0.25%
2018/03/02	32	68.31	28	67.67	68.60	4	11,349	0.04%
2018/03/01	15	66.99	9	66.52	66.70	6	11,392	0.05%
2018/02/27	18	67.51	29	68.32	67.90	-11	11,572	-0.10%
2018/02/26	31	66.55	8	67.68	66.20	23	11,445	0.20%
2018/02/23	13	69.57	13	69.74	68.60	0	11,346	0.00%
2018/02/22	7	69.10	16	69.56	68.80	-9	11,322	-0.08%
2018/02/21	48	69.90	53	70.92	71.10	-5	11,333	-0.04%
2018/02/12	61	67.29	48	68.43	66.20	13	11,211	0.12%
2018/02/09	114	67.15	119	68.53	68.20	-5	11,239	-0.04%	大買/大賣/
2018/02/08	42	69.75	12	70.35	69.10	30	11,150	0.27%
2018/02/07	8	72.10	43	72.64	74.90	-35	10,986	-0.32%
2018/02/06	20	68.37	16	68.95	68.10	4	10,953	0.04%
2018/02/05	17	74.19	10	74.09	74.00	7	10,852	0.06%
2018/02/02	60	78.35	51.3	78.49	78.10	8.7	10,763	0.08%
2018/02/01	88	79.54	76	81.60	77.90	12	10,709	0.11%
2018/01/31	54	80.37	60	79.77	81.80	-6	10,660	-0.06%
2018/01/30	24	80.26	18	81.23	79.80	6	10,623	0.06%
2018/01/29	142	80.34	90	80.56	82.80	52	10,536	0.49%	大買/
2018/01/26	59	74.13	120.2	73.76	75.90	-61.2	9,824	-0.62%	大賣/
2018/01/25	115	70.23	104	70.26	69.00	11	9,269	0.12%	大買/大賣/
2018/01/24	20	66.55	80.6	66.48	68.30	-60.6	8,504	-0.71%
2018/01/23	18	62.62	3	62.40	62.10	15	8,168	0.18%
2018/01/22	28	62.34	39	63.09	63.50	-11	8,143	-0.14%
2018/01/19	15	62.19	13	62.58	61.70	2	8,102	0.02%
2018/01/18	11	63.24	40	63.86	63.50	-29	8,028	-0.36%
2018/01/17	11	62.64	12	63.16	62.70	-1	7,988	-0.01%
2018/01/16	24	62.14	47	62.43	63.50	-23	7,915	-0.29%
2018/01/15	28	59.93	31	60.51	60.80	-3	7,863	-0.04%
2018/01/12	17	55.48	16	56.25	57.20	1	7,865	0.01%
2018/01/11	14	54.89	13	55.11	54.70	1	7,853	0.01%
2018/01/10	19	57.13	11	56.31	56.00	8	7,798	0.10%
2018/01/09	42	59.10	21	58.03	58.30	21	7,737	0.27%
2018/01/08	32	59.31	39	60.06	60.00	-7	7,653	-0.09%
2018/01/05	8	59.06	4	59.00	58.50	4	7,547	0.05%
2018/01/04	1	59.50	3	59.87	59.70	-2	7,531	-0.03%
2018/01/03	9	59.89	21	59.74	60.30	-12	7,503	-0.16%
2018/01/02	19	56.06	17	56.76	57.30	2	7,443	0.03%