智原 (3035)-國泰-館前券商分點個股進出

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
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	19.9	273.37	17.4	274.82	273.00	2.6	9,396	0.03%
2024/05/09	17.9	280.66	15.9	281.75	276.50	2	9,548	0.02%
2024/05/08	8.4	282.21	10.1	282.25	282.00	-1.7	9,612	-0.02%
2024/05/07	34	281.25	18.2	281.54	281.00	15.8	9,742	0.16%
2024/05/06	7.9	287.49	24.1	290.75	285.00	-16.1	9,809	-0.16%
2024/05/03	18.2	293.50	20.9	291.11	289.00	-2.6	9,974	-0.03%
2024/05/02	11.3	290.07	12	290.67	288.50	-0.7	10,181	-0.01%
2024/04/30	13.2	295.94	10	295.85	294.00	3.3	10,399	0.03%
2024/04/29	27.5	300.37	24.4	300.16	297.50	3.1	10,499	0.03%
2024/04/26	69.2	294.29	71.1	294.16	295.50	-1.9	10,648	-0.02%
2024/04/25	51.6	282.22	30	282.53	279.00	21.6	10,729	0.20%
2024/04/24	45.5	296.38	32	296.46	294.50	13.6	10,820	0.13%
2024/04/23	24.2	292.22	19	292.51	295.00	5.2	11,021	0.05%
2024/04/22	31.9	297.45	19.4	295.44	290.00	12.5	11,541	0.11%
2024/04/19	47.4	313.56	29.6	310.71	306.00	17.8	11,660	0.15%
2024/04/18	32.8	319.89	32.8	319.60	322.00	0	12,058	0.00%
2024/04/17	25	317.19	24	317.83	314.00	1	12,758	0.01%
2024/04/16	38.4	312.46	24.7	312.48	313.00	13.8	12,920	0.11%
2024/04/15	27.1	315.55	19.3	315.14	312.50	7.8	13,093	0.06%
2024/04/12	19.3	319.39	22.1	319.91	323.00	-2.8	13,337	-0.02%
2024/04/11	35.8	322.71	11.3	322.37	318.50	24.5	13,637	0.18%
2024/04/10	19.4	330.15	15.9	329.55	329.00	3.5	13,758	0.03%
2024/04/09	19.3	332.82	12.8	332.75	329.00	6.5	14,098	0.05%
2024/04/08	25.7	341.62	16.7	339.29	338.00	8.9	14,140	0.06%
2024/04/03	19.1	341.74	18.3	341.99	345.00	0.7	14,171	0.01%
2024/04/02	21.1	348.95	24.1	348.84	347.50	-3	14,312	-0.02%
2024/04/01	25.6	350.23	15.6	351.30	349.00	10	14,392	0.07%
2024/03/29	22.4	343.73	16.5	344.61	344.00	5.9	14,472	0.04%
2024/03/28	4.5	335.29	14.1	335.79	334.50	-9.5	14,504	-0.07%
2024/03/27	4.1	339.27	2	339.23	338.00	2.1	14,643	0.01%
2024/03/26	15.3	343.14	9.9	344.03	339.50	5.4	14,942	0.04%
2024/03/25	19.7	354.15	20.5	356.25	349.00	-0.9	15,108	-0.01%
2024/03/22	5.2	350.64	8.1	351.89	351.50	-2.9	15,234	-0.02%
2024/03/21	13.7	347.87	8.6	349.46	345.50	5.1	15,435	0.03%
2024/03/20	29.4	349.05	24.2	352.58	347.50	5.2	15,647	0.03%
2024/03/19	14.8	350.63	12.6	351.42	350.00	2.2	15,930	0.01%
2024/03/18	25.3	357.18	25.2	356.29	359.00	0.1	16,292	0.00%
2024/03/15	24	358.98	12	358.17	354.50	12	16,844	0.07%
2024/03/14	30.9	357.94	42	358.18	362.00	-11.1	16,946	-0.07%
2024/03/13	31	351.37	12.5	347.07	345.00	18.5	17,056	0.11%
2024/03/12	12.5	363.28	10	366.52	361.50	2.4	17,194	0.01%
2024/03/11	12.1	366.36	7.5	369.28	363.00	4.7	17,407	0.03%
2024/03/08	26.3	375.52	13.3	375.66	362.50	13	17,626	0.07%
2024/03/07	61.9	380.06	17.6	385.94	375.00	44.2	17,877	0.25%
2024/03/06	51.3	388.85	31.2	388.48	392.00	20.1	18,100	0.11%
2024/03/05	52.5	404.25	31.3	407.69	401.00	21.1	18,356	0.12%
2024/03/04	36.4	406.92	42.9	407.39	403.00	-6.5	18,934	-0.03%
2024/03/01	46.9	398.73	46.5	399.06	398.50	0.4	19,232	0.00%
2024/02/29	23.2	386.98	28.3	387.65	387.00	-5.1	19,198	-0.03%
2024/02/27	39.7	382.76	46	383.62	382.00	-6.4	19,253	-0.03%
2024/02/26	19.2	381.32	11.2	381.60	380.00	8	19,419	0.04%
2024/02/23	40.5	388.01	41.3	388.81	386.00	-0.8	19,620	0.00%
2024/02/22	48.5	386.92	43.8	387.91	382.00	4.7	19,604	0.02%
2024/02/21	130.8	384.63	60.3	384.07	380.00	70.5	19,883	0.35%	大買/
2024/02/20	84.7	408.93	34.5	408.80	400.00	50.3	19,888	0.25%
2024/02/19	59.6	426.80	14	424.61	415.00	45.6	19,708	0.23%
2024/02/16	57.7	447.99	26.3	447.32	441.50	31.4	19,710	0.16%
2024/02/15	76.8	446.87	94.4	449.90	455.00	-17.6	19,626	-0.09%
2024/02/05	23.4	420.50	22	421.90	418.00	1.4	19,452	0.01%
2024/02/02	51.3	424.66	61.6	425.00	421.00	-10.3	19,498	-0.05%
2024/02/01	54.5	417.83	42.1	416.73	411.00	12.4	19,353	0.06%
2024/01/31	39.8	420.41	20.2	420.13	416.50	19.5	19,344	0.10%
2024/01/30	20.2	424.62	28.1	427.28	430.00	-7.9	19,350	-0.04%
2024/01/29	41.4	420.49	39.5	421.28	420.50	1.9	19,371	0.01%
2024/01/26	86.6	428.83	38.1	425.71	422.00	48.5	19,472	0.25%
2024/01/25	63.1	433.55	71.5	435.61	439.50	-8.4	19,553	-0.04%
2024/01/24	58.6	427.72	60.3	428.26	429.00	-1.7	19,605	-0.01%
2024/01/23	37.6	441.39	38.1	442.77	437.00	-0.5	19,739	0.00%
2024/01/22	52.2	443.90	72.2	442.76	448.00	-20	19,787	-0.10%
2024/01/19	109.1	434.21	98.4	435.30	430.00	10.7	19,771	0.05%	大買/
2024/01/18	52.2	423.37	79.4	422.64	423.50	-27.2	19,624	-0.14%
2024/01/17	73.2	431.81	63.1	431.99	428.00	10	19,804	0.05%
2024/01/16	164.7	427.14	159.9	429.03	429.50	4.8	19,718	0.02%	大買/大賣/
2024/01/15	56.2	418.71	38.3	418.84	411.50	17.9	19,409	0.09%
2024/01/12	135.4	423.38	141.9	421.95	421.50	-6.5	19,403	-0.03%	大買/大賣/
2024/01/11	176.4	404.93	209.8	407.21	422.50	-33.4	19,203	-0.17%	大買/大賣/
2024/01/10	14.5	378.24	91.4	381.82	387.00	-76.9	18,815	-0.41%
2024/01/09	91.2	381.08	54.9	381.05	375.50	36.3	19,198	0.19%
2024/01/08	86.3	382.39	81.3	385.12	377.00	5	19,208	0.03%
2024/01/05	79.5	380.43	114.6	381.05	384.00	-35.2	19,186	-0.18%	大賣/
2024/01/04	29.6	368.64	48.2	370.55	372.00	-18.6	19,117	-0.10%
2024/01/03	41.6	367.51	295	364.36	373.00	-253.3	19,381	-1.31%	大賣/鉅額交易
2024/01/02	22.1	354.57	29	357.60	360.00	-6.9	19,188	-0.04%
2023/12/29	16.2	354.40	24.3	355.22	357.00	-8.1	19,396	-0.04%
2023/12/28	116.1	361.23	40	357.18	354.50	76.1	19,425	0.39%	大買/
2023/12/27	23.1	361.00	23.5	362.40	362.50	-0.4	19,385	0.00%
2023/12/26	35	362.57	35.5	361.99	361.00	-0.5	19,483	0.00%
2023/12/25	23	357.63	19.2	356.68	357.00	3.8	19,539	0.02%
2023/12/22	28.7	357.51	43.2	357.02	358.00	-14.6	19,741	-0.07%
2023/12/21	66.3	353.87	37.1	354.10	350.50	29.2	19,791	0.15%
2023/12/20	38.5	370.19	33	368.91	365.50	5.5	19,736	0.03%
2023/12/19	34.4	370.70	40.1	370.38	373.50	-5.7	19,880	-0.03%
2023/12/18	39	367.42	61.4	369.64	367.00	-22.4	20,079	-0.11%
2023/12/15	65.5	367.70	42.1	366.57	361.00	23.4	20,106	0.12%
2023/12/14	60.4	372.54	56.4	371.61	369.00	3.9	20,167	0.02%
2023/12/13	152.7	373.38	127.1	374.42	368.00	25.6	20,049	0.13%	大買/大賣/
2023/12/12	184.9	380.24	209.9	380.38	382.50	-24.9	20,136	-0.12%	大買/大賣/
2023/12/11	48.1	366.75	36.7	364.25	361.50	11.4	19,961	0.06%
2023/12/08	79.3	364.53	78.4	365.58	370.00	0.9	20,159	0.00%
2023/12/07	40.3	360.96	34.2	362.75	357.50	6.2	20,283	0.03%
2023/12/06	56.5	367.59	57	367.62	361.50	-0.5	20,444	0.00%
2023/12/05	68.8	367.38	38	367.06	363.50	30.8	20,557	0.15%
2023/12/04	95.1	383.74	84.5	381.22	380.00	10.6	20,635	0.05%
2023/12/01	73.3	386.24	78.4	389.04	391.00	-5.1	20,733	-0.02%
2023/11/30	109.4	379.47	104.8	381.96	385.50	4.6	20,695	0.02%	大買/大賣/
2023/11/29	146.4	372.37	161.4	372.80	380.00	-14.9	20,458	-0.07%	大買/大賣/
2023/11/28	77.3	356.84	108.1	354.21	361.00	-30.7	20,092	-0.15%	大賣/
2023/11/27	68.9	335.70	14.6	334.33	331.00	54.3	19,840	0.27%
2023/11/24	18.8	340.60	35.9	341.66	344.00	-17.1	20,119	-0.08%
2023/11/23	94.9	337.48	67.5	335.75	336.00	27.5	20,142	0.14%
2023/11/22	59	348.13	76.6	349.73	346.00	-17.6	20,082	-0.09%
2023/11/21	44.7	345.76	25.1	344.85	342.50	19.6	20,170	0.10%
2023/11/20	103.9	352.53	76.3	349.19	345.00	27.6	20,428	0.13%	大買/
2023/11/17	77.2	338.71	170.3	339.61	351.00	-93.1	20,281	-0.46%	大賣/
2023/11/16	33.2	319.84	27.3	319.05	319.50	5.9	20,030	0.03%
2023/11/15	82.9	328.28	38.2	325.67	320.50	44.7	20,265	0.22%
2023/11/14	26.4	334.21	30.6	333.73	331.00	-4.1	20,648	-0.02%
2023/11/13	33.1	332.92	42.6	334.16	334.00	-9.5	21,080	-0.04%
2023/11/10	83.4	329.13	34.1	328.29	323.50	49.3	21,400	0.23%
2023/11/09	67.4	329.85	19.1	331.98	333.50	48.3	21,561	0.22%
2023/11/08	25.1	331.57	40.5	333.25	335.50	-15.3	21,750	-0.07%
2023/11/07	28	327.53	22.2	327.23	328.50	5.8	21,883	0.03%
2023/11/06	41.3	329.66	45.7	330.32	332.00	-4.4	21,808	-0.02%
2023/11/03	54.2	324.04	53.1	325.28	322.00	1.1	21,652	0.01%
2023/11/02	44.3	317.28	74.5	318.47	324.00	-30.2	21,438	-0.14%
2023/11/01	72.4	304.12	54	304.36	302.50	18.4	21,213	0.09%
2023/10/31	78.3	320.41	62.5	318.07	302.00	15.8	21,011	0.08%
2023/10/30	36.1	319.78	57	319.86	326.00	-20.9	20,706	-0.10%
2023/10/27	56.6	313.13	37	312.58	308.50	19.6	20,545	0.10%
2023/10/26	30.3	319.28	31.3	319.64	318.00	-1	20,428	-0.01%
2023/10/25	97.2	330.11	66	329.80	325.00	31.2	20,272	0.15%
2023/10/24	54.5	336.74	44.1	337.83	339.50	10.4	20,005	0.05%
2023/10/23	59.4	334.64	65.4	336.60	338.50	-5.9	19,784	-0.03%
2023/10/20	52.6	336.50	44.2	336.00	334.50	8.4	19,531	0.04%
2023/10/19	65.4	343.16	69.5	342.53	343.00	-4.2	19,944	-0.02%
2023/10/18	62.2	350.49	56.6	351.39	351.00	5.6	20,269	0.03%
2023/10/17	138.7	359.02	144.1	358.15	352.50	-5.3	20,249	-0.03%	大買/大賣/
2023/10/16	55.7	344.76	83.1	345.86	350.00	-27.5	20,262	-0.14%
2023/10/13	41.3	337.55	29.3	339.07	343.00	12	20,547	0.06%
2023/10/12	51.1	338.72	65.8	340.70	345.00	-14.7	20,918	-0.07%
2023/10/11	67.4	335.39	93.4	335.86	331.00	-26	21,100	-0.12%
2023/10/06	33.3	319.67	24.7	319.45	323.00	8.6	21,221	0.04%
2023/10/05	52.7	311.14	98.9	314.17	321.00	-46.2	21,269	-0.22%
2023/10/04	19.8	300.08	13	301.23	303.00	6.8	21,347	0.03%
2023/10/03	28.7	307.59	17.1	306.03	304.00	11.5	21,588	0.05%
2023/10/02	24.1	313.95	32.1	314.81	312.50	-8	21,981	-0.04%
2023/09/28	46.3	308.67	55	308.27	306.00	-8.8	22,153	-0.04%
2023/09/27	73.4	301.17	63.2	302.27	306.00	10.3	22,691	0.05%
2023/09/26	61.7	308.04	48.1	307.43	303.00	13.6	22,997	0.06%
2023/09/25	47.2	311.04	66.1	311.34	309.50	-18.9	23,198	-0.08%
2023/09/22	80	302.16	72.3	300.44	304.50	7.6	23,162	0.03%
2023/09/21	84.4	303.49	72.4	303.77	298.00	12.1	23,315	0.05%
2023/09/20	65.7	319.68	62.6	319.07	315.50	3.1	23,080	0.01%
2023/09/19	62.2	331.59	35.3	327.52	322.50	26.9	23,122	0.12%
2023/09/18	34.2	340.68	54.4	342.76	344.50	-20.2	23,117	-0.09%
2023/09/15	204.9	354.51	199.5	350.57	338.00	5.5	23,086	0.02%	大買/大賣/
2023/09/14	188.5	355.03	188.3	355.69	356.50	0.2	22,723	0.00%	大買/大賣/
2023/09/13	79.1	334.52	109.5	335.74	348.00	-30.4	22,482	-0.14%	大賣/
2023/09/12	111.5	340.39	101.3	336.94	325.50	10.3	22,316	0.05%	大買/大賣/
2023/09/11	119.3	354.69	98.9	352.48	346.50	20.4	22,193	0.09%	大買/
2023/09/08	98.7	359.88	107.5	360.28	360.00	-8.7	21,987	-0.04%	大賣/
2023/09/07	104.6	364.87	109.7	366.29	369.50	-5.1	21,976	-0.02%	大買/大賣/
2023/09/06	151.1	363.10	136.5	365.24	367.00	14.5	21,685	0.07%	大買/大賣/
2023/09/05	83.5	348.65	107.5	350.02	357.00	-23.9	21,301	-0.11%	大賣/
2023/09/04	46.2	341.47	81.3	342.80	345.00	-35.1	21,044	-0.17%
2023/09/01	129.9	346.72	100.6	345.03	335.00	29.3	20,849	0.14%	大買/
2023/08/31	51.4	343.98	57	344.64	345.00	-5.7	20,501	-0.03%
2023/08/30	83	347.25	104.4	348.02	342.00	-21.5	20,321	-0.11%	大賣/
2023/08/29	82.8	336.30	60.2	336.12	335.50	22.6	19,928	0.11%
2023/08/28	126.6	334.03	113.3	330.98	335.00	13.3	19,742	0.07%	大買/大賣/
2023/08/25	122.4	338.14	131.9	336.55	334.00	-9.6	19,539	-0.05%	大買/大賣/
2023/08/24	173.5	345.54	132.3	337.81	333.00	41.2	19,248	0.21%	大買/大賣/
2023/08/23	134.1	337.34	184.7	332.63	340.50	-50.6	19,019	-0.27%	大買/大賣/
2023/08/22	123.3	347.20	77.2	344.92	341.00	46.1	18,776	0.25%	大買/
2023/08/21	109.2	338.40	128.2	338.85	335.50	-19	18,741	-0.10%	大買/大賣/
2023/08/18	267.1	349.27	176.4	344.81	328.00	90.7	18,462	0.49%	大買/大賣/
2023/08/17	198.9	355.51	199.5	354.94	357.00	-0.7	17,899	0.00%	大買/大賣/
2023/08/16	158.8	334.16	146.1	335.23	341.00	12.8	17,419	0.07%	大買/大賣/
2023/08/15	80.7	323.28	68.4	327.72	334.00	12.3	17,012	0.07%
2023/08/14	64.6	297.15	77.1	301.15	304.00	-12.4	16,725	-0.07%
2023/08/11	73.3	294.04	65.5	294.85	293.50	7.8	16,465	0.05%
2023/08/10	15.7	282.24	4.2	280.81	280.00	11.5	16,235	0.07%
2023/08/09	1.1	302.12	7	299.60	301.00	-5.9	16,253	-0.04%
2023/08/08	4.8	289.38	0.1	292.60	295.50	4.7	16,287	0.03%
2023/08/07	5.6	301.99	24.9	302.44	307.50	-19.3	16,315	-0.12%
2023/08/04	13	276.53	7.3	277.50	281.50	5.6	16,299	0.03%
2023/08/02	24.7	291.43	3.5	294.93	281.00	21.2	16,296	0.13%
2023/08/01	4.4	314.51	2.2	318.73	312.00	2.2	16,305	0.01%
2023/07/31	9.9	313.73	9.2	326.78	326.00	0.7	16,364	0.00%
2023/07/28	11.7	317.71	13.7	319.29	319.50	-1.9	16,321	-0.01%
2023/07/27	21.2	318.70	37.7	318.47	331.00	-16.5	16,358	-0.10%
2023/07/26	12	346.02	4.6	340.05	340.00	7.4	16,321	0.05%
2023/07/25	4	380.26	26.5	381.43	377.50	-22.5	16,440	-0.14%
2023/07/24	219	390.42	129.2	384.82	377.50	89.8	16,601	0.54%	大買/大賣/
2023/07/21	181.9	360.52	167.8	365.64	379.50	14.2	16,376	0.09%	大買/大賣/
2023/07/20	99.2	334.20	113.4	335.49	345.00	-14.1	15,962	-0.09%	大賣/
2023/07/19	167.6	331.51	184.9	332.13	329.00	-17.2	15,782	-0.11%	大買/大賣/
2023/07/18	155.3	323.22	157.7	318.20	314.00	-2.3	15,305	-0.02%	大買/大賣/
2023/07/17	156	315.42	162.2	317.23	319.00	-6.1	14,809	-0.04%	大買/大賣/
2023/07/14	115.5	284.29	145.9	285.58	295.00	-30.4	14,264	-0.21%	大買/大賣/
2023/07/13	155.4	273.10	178.8	274.68	268.50	-23.4	13,808	-0.17%	大買/大賣/
2023/07/12	44	260.68	62.5	260.91	260.50	-18.5	13,253	-0.14%
2023/07/11	88.1	264.10	92	263.60	262.00	-3.8	13,097	-0.03%
2023/07/10	77.3	251.89	69.6	252.22	253.50	7.7	12,812	0.06%
2023/07/07	166.6	243.18	153.2	245.77	244.50	13.4	12,591	0.11%	大買/大賣/
2023/07/06	87.7	257.94	80.8	256.15	253.50	7	12,163	0.06%
2023/07/05	117.9	257.29	113	256.57	255.50	4.9	11,910	0.04%	大買/大賣/
2023/07/04	75.5	238.88	132.2	243.10	250.50	-56.7	11,417	-0.50%	大賣/
2023/07/03	96.4	221.77	184	224.21	228.00	-87.7	11,054	-0.79%	大賣/
2023/06/30	29.2	210.30	33.6	211.05	211.00	-4.4	10,835	-0.04%
2023/06/29	149	210.31	169.3	211.50	210.00	-20.3	10,851	-0.19%	大買/大賣/
2023/06/28	28.2	202.16	32.5	202.12	201.00	-4.3	10,717	-0.04%
2023/06/27	71.3	202.44	67.3	202.21	198.00	4	11,051	0.04%
2023/06/26	40.3	201.84	44.8	201.90	202.00	-4.5	11,102	-0.04%
2023/06/21	43.8	195.70	60.5	196.33	199.00	-16.8	11,496	-0.15%
2023/06/20	23.6	198.57	28.6	197.97	196.00	-4.9	11,548	-0.04%
2023/06/19	30.6	196.47	34.3	197.05	196.50	-3.6	11,706	-0.03%
2023/06/16	37.7	192.82	65.9	193.60	193.00	-28.2	11,603	-0.24%
2023/06/15	46.4	190.13	80.2	190.33	190.00	-33.9	11,553	-0.29%
2023/06/14	51.1	187.79	57.4	188.47	186.00	-6.3	11,600	-0.05%
2023/06/13	167.7	186.95	217.5	186.91	187.50	-49.8	11,641	-0.43%	大買/大賣/
2023/06/12	12.1	175.17	27.5	175.68	174.50	-15.4	11,506	-0.13%
2023/06/09	10.1	172.78	20.1	171.48	173.50	-10	11,537	-0.09%
2023/06/08	13.3	167.94	10.3	168.20	168.50	3.1	11,624	0.03%
2023/06/07	7.1	171.15	10.1	171.25	172.00	-2.9	11,779	-0.03%
2023/06/06	4.1	170.54	6	170.83	170.50	-1.9	12,282	-0.02%
2023/06/05	5.1	173.00	19.1	173.42	173.00	-14	12,355	-0.11%
2023/06/02	26.1	173.20	28	173.27	172.00	-2	12,416	-0.02%
2023/06/01	11.1	171.23	12.1	171.63	173.00	-0.9	12,476	-0.01%
2023/05/31	21.2	172.24	16	172.16	171.50	5.2	12,750	0.04%
2023/05/30	25.7	171.86	14.1	171.61	172.50	11.6	12,802	0.09%
2023/05/29	18.2	174.45	30.1	174.08	173.50	-11.9	12,820	-0.09%
2023/05/26	44.3	171.01	31.5	171.13	168.50	12.8	12,907	0.10%
2023/05/25	65.8	172.71	65.1	173.00	170.50	0.7	13,281	0.01%
2023/05/24	18.1	167.20	4	166.75	167.00	14.1	13,602	0.10%
2023/05/23	29.3	171.50	14.4	171.59	171.00	14.9	13,714	0.11%
2023/05/22	21.2	170.42	12.5	168.82	168.50	8.7	13,833	0.06%
2023/05/19	18.6	170.67	48.7	171.40	172.00	-30.1	13,863	-0.22%
2023/05/18	22	168.30	32.2	168.08	167.50	-10.2	13,979	-0.07%
2023/05/17	9	165.06	50.1	165.48	166.50	-41.1	14,073	-0.29%
2023/05/16	12	164.21	6	165.25	162.00	6	14,134	0.04%
2023/05/15	23.3	163.80	22	163.70	164.50	1.3	14,162	0.01%
2023/05/12	11	166.27	15.2	166.51	167.00	-4.2	14,331	-0.03%
2023/05/11	16.2	166.18	19.1	166.50	164.50	-2.9	14,585	-0.02%
2023/05/10	11.1	169.41	15.1	168.94	169.50	-4	15,086	-0.03%
2023/05/09	20.3	168.24	16	168.28	168.00	4.3	15,223	0.03%
2023/05/08	30.4	170.79	17	170.47	168.50	13.4	15,458	0.09%
2023/05/05	19.1	168.90	26.1	169.90	170.00	-7.1	16,178	-0.04%
2023/05/04	9	166.67	11.1	167.72	169.00	-2.1	16,439	-0.01%
2023/05/03	24.2	166.63	17.2	166.84	166.00	7	16,616	0.04%
2023/05/02	28.2	167.84	31.9	166.98	170.00	-3.6	16,586	-0.02%
2023/04/28	45.3	164.17	38.5	164.26	164.00	6.8	16,619	0.04%
2023/04/27	38.5	160.91	37.1	160.32	160.00	1.4	16,470	0.01%
2023/04/26	85.8	159.86	111.6	159.89	158.50	-25.8	16,309	-0.16%	大賣/
2023/04/25	52.8	171.39	32	170.36	171.00	20.8	15,999	0.13%
2023/04/24	46.5	179.70	38.8	178.60	177.00	7.7	15,830	0.05%
2023/04/21	49.7	187.78	33.2	188.08	184.50	16.5	15,754	0.10%
2023/04/20	17.2	188.78	26.1	189.23	191.00	-9	15,770	-0.06%
2023/04/19	21.2	189.71	29.5	188.68	188.50	-8.3	15,884	-0.05%
2023/04/18	39.2	195.10	32.1	191.79	191.50	7	15,912	0.04%
2023/04/17	7	193.86	11	193.23	194.50	-4	15,967	-0.03%
2023/04/14	58.2	193.82	23.2	193.49	194.50	35	16,057	0.22%
2023/04/13	72.1	192.71	36.3	192.81	192.00	35.8	16,143	0.22%
2023/04/12	113.1	196.53	43.1	196.10	196.50	70.1	16,172	0.43%	大買/
2023/04/11	64.1	197.69	40.6	197.54	197.50	23.5	16,198	0.15%
2023/04/10	26.4	200.93	28	200.54	199.50	-1.6	16,385	-0.01%
2023/04/07	61.5	201.53	54.7	202.00	200.00	6.9	16,361	0.04%
2023/04/06	63.8	196.37	62.5	197.72	201.00	1.3	16,255	0.01%
2023/03/31	41.6	193.59	60.1	193.96	196.50	-18.4	16,126	-0.11%
2023/03/30	50.1	190.96	84	191.34	193.00	-33.9	16,015	-0.21%
2023/03/29	104.8	191.51	74	191.81	189.00	30.8	15,899	0.19%	大買/
2023/03/28	149.7	199.11	89	198.86	195.50	60.7	15,737	0.39%	大買/
2023/03/27	166.4	213.04	75.6	212.38	209.00	90.8	15,297	0.59%	大買/
2023/03/24	85.9	211.49	230	213.79	215.50	-144.1	15,057	-0.96%	大賣/鉅額交易
2023/03/23	44.4	200.51	36.8	200.74	198.50	7.6	14,498	0.05%
2023/03/22	18	199.47	110.3	197.78	200.50	-92.3	14,533	-0.63%	大賣/
2023/03/21	12.1	193.58	18.7	193.36	192.00	-6.6	14,315	-0.05%
2023/03/20	34.2	194.25	31	195.18	191.00	3.1	14,384	0.02%
2023/03/17	88	192.89	74	194.04	194.50	14	14,410	0.10%
2023/03/16	62	188.52	40.2	188.36	188.00	21.9	14,186	0.15%
2023/03/15	55.2	192.15	62.3	192.68	190.50	-7.1	14,175	-0.05%
2023/03/14	15.2	186.48	16.1	185.91	187.50	-0.9	14,093	-0.01%
2023/03/13	18.3	184.65	18.1	185.94	186.50	0.2	14,174	0.00%
2023/03/10	73.6	188.27	36.1	187.66	187.00	37.5	14,176	0.26%
2023/03/09	101.6	197.77	113.2	197.50	194.00	-11.5	14,405	-0.08%	大買/大賣/
2023/03/08	18.1	187.78	20.5	188.75	191.00	-2.4	13,983	-0.02%
2023/03/07	26.3	188.90	16	188.19	187.50	10.3	13,967	0.07%
2023/03/06	48.4	191.03	40	191.15	189.50	8.4	13,998	0.06%
2023/03/03	65.1	190.49	72.5	191.23	188.50	-7.4	14,115	-0.05%
2023/03/02	31	186.16	21	186.55	186.00	10	14,220	0.07%
2023/03/01	15	185.60	9.2	185.38	186.00	5.8	14,266	0.04%
2023/02/24	70.3	189.13	63.1	187.94	185.50	7.3	14,319	0.05%
2023/02/23	116.4	187.76	137.4	189.67	188.50	-21	14,153	-0.15%	大買/大賣/
2023/02/22	90.4	186.77	28.1	184.09	181.00	62.4	14,009	0.45%
2023/02/21	17.1	196.69	47.2	197.85	200.50	-30.1	13,748	-0.22%
2023/02/20	68.1	198.16	55.3	197.88	195.00	12.8	13,831	0.09%
2023/02/17	30.4	197.01	17.4	197.02	196.50	13	14,067	0.09%
2023/02/16	42.4	196.25	58.8	197.26	200.50	-16.4	14,445	-0.11%
2023/02/15	29	191.97	47.2	192.15	193.00	-18.2	14,704	-0.12%
2023/02/14	19.2	194.86	25	195.18	192.00	-5.9	14,749	-0.04%
2023/02/13	28.2	193.81	22	192.43	193.50	6.2	15,074	0.04%
2023/02/10	127.4	195.05	90.3	194.26	193.50	37.1	15,370	0.24%	大買/
2023/02/09	81.2	200.46	58.1	200.58	198.50	23.1	15,653	0.15%
2023/02/08	180.7	199.61	239.8	200.10	199.00	-59.2	15,573	-0.38%	大買/大賣/
2023/02/07	55	189.92	39.3	190.09	191.50	15.7	15,221	0.10%
2023/02/06	82.3	192.69	71	192.10	190.00	11.3	15,323	0.07%
2023/02/03	199.8	191.96	206.5	192.95	194.50	-6.7	15,369	-0.04%	大買/大賣/
2023/02/02	77.7	180.70	88.7	181.63	184.00	-11	14,907	-0.07%
2023/02/01	61.3	173.22	72.6	174.10	175.50	-11.3	15,396	-0.07%
2023/01/31	22.1	168.21	27.5	168.78	169.50	-5.4	15,627	-0.03%
2023/01/30	51.7	167.16	65.5	167.43	168.50	-13.8	16,331	-0.08%
2023/01/17	8.6	159.53	14.1	159.25	160.00	-5.5	17,101	-0.03%
2023/01/16	41	159.30	47.6	159.61	159.50	-6.7	17,567	-0.04%
2023/01/13	24.1	158.75	32.2	159.42	157.50	-8.1	17,880	-0.05%
2023/01/12	18.3	160.28	16.3	160.49	160.00	2	18,323	0.01%
2023/01/11	35.5	158.65	36	159.21	161.00	-0.5	18,752	0.00%
2023/01/10	29	159.21	25	159.58	160.00	4	19,182	0.02%
2023/01/09	71.1	157.29	76.4	156.92	158.50	-5.3	19,639	-0.03%
2023/01/06	32	150.25	124	149.42	151.00	-92	19,950	-0.46%	大賣/
2023/01/05	35.3	149.11	23	149.61	147.00	12.3	20,375	0.06%
2023/01/04	30.2	146.91	30.3	147.92	149.00	-0.1	20,876	0.00%
2023/01/03	41	144.28	49.2	144.07	147.00	-8.2	21,203	-0.04%
2022/12/30	65.4	145.25	47.4	146.21	142.50	18	21,448	0.08%
2022/12/29	38.1	144.15	35.1	144.71	145.50	3	21,795	0.01%
2022/12/28	118.8	147.96	78.2	147.82	145.00	40.6	22,145	0.18%	大買/
2022/12/27	46	155.40	57.2	153.83	156.50	-11.1	22,266	-0.05%
2022/12/26	74.2	154.09	18	154.33	152.00	56.2	22,770	0.25%
2022/12/23	9.1	157.63	11.4	157.90	159.00	-2.3	23,323	-0.01%
2022/12/22	18	159.53	37.1	160.69	158.00	-19.1	23,747	-0.08%
2022/12/21	30.1	159.52	17.3	158.94	157.50	12.8	24,226	0.05%
2022/12/20	33.6	160.89	36	161.10	156.00	-2.4	24,661	-0.01%
2022/12/19	9	164.00	14	164.18	165.00	-5	25,021	-0.02%
2022/12/16	63.3	165.26	23.4	166.10	165.00	39.9	25,528	0.16%
2022/12/15	57.1	171.99	49.1	171.46	171.50	8	25,759	0.03%
2022/12/14	69.1	169.83	86.1	169.86	173.00	-17	25,800	-0.07%
2022/12/13	42.1	165.48	42	165.92	164.00	0.1	25,794	0.00%
2022/12/12	76.2	164.09	69.2	163.64	164.00	7	25,943	0.03%
2022/12/09	26.1	169.97	38.5	170.27	168.50	-12.4	26,462	-0.05%
2022/12/08	25	169.12	36.1	169.11	167.00	-11.1	26,667	-0.04%
2022/12/07	68.2	172.38	40.1	172.11	170.00	28.1	26,854	0.10%
2022/12/06	29.1	176.03	50.1	175.57	175.50	-21	26,928	-0.08%
2022/12/05	113.2	179.61	90.2	179.50	178.00	23	27,113	0.08%	大買/
2022/12/02	42.1	177.01	70	177.09	176.50	-27.9	27,347	-0.10%
2022/12/01	101.2	177.77	91.3	178.32	175.50	9.9	27,536	0.04%	大買/
2022/11/30	31	167.84	31.2	168.38	168.50	-0.2	27,497	0.00%
2022/11/29	41.3	165.79	38	166.74	165.50	3.3	27,732	0.01%
2022/11/28	49	167.08	52.7	167.50	168.50	-3.7	28,144	-0.01%
2022/11/25	65.9	169.83	50.1	170.54	167.50	15.8	28,344	0.06%
2022/11/24	129.2	171.01	190.2	170.52	172.00	-61	28,350	-0.22%	大買/大賣/
2022/11/23	41.8	167.06	37	167.43	163.50	4.8	28,343	0.02%
2022/11/22	28.3	163.19	34	162.85	166.50	-5.7	28,707	-0.02%
2022/11/21	20.3	165.81	107.2	166.50	164.00	-86.9	29,182	-0.30%	大賣/
2022/11/18	113.6	170.01	66.3	168.46	166.00	47.3	29,702	0.16%	大買/
2022/11/17	120.5	166.70	61.7	168.46	170.50	58.9	29,817	0.20%	大買/
2022/11/16	87.7	166.35	69.5	166.57	167.00	18.2	30,017	0.06%
2022/11/15	130.5	165.54	130.4	165.99	167.00	0.1	30,214	0.00%	大買/大賣/
2022/11/14	149.5	161.55	166	161.71	163.50	-16.4	30,634	-0.05%	大買/大賣/
2022/11/11	96.2	159.80	104.1	159.49	156.50	-7.9	31,097	-0.03%	大賣/
2022/11/10	46.2	150.48	64.1	150.97	150.50	-17.9	30,971	-0.06%
2022/11/09	97.3	151.36	130.4	151.66	150.50	-33.1	31,293	-0.11%	大賣/
2022/11/08	100.4	150.93	76.7	149.96	147.00	23.7	31,812	0.07%
2022/11/07	103.2	149.92	130.1	149.04	149.00	-26.8	32,171	-0.08%	大買/大賣/
2022/11/04	55.5	143.48	41.2	142.93	142.50	14.4	31,967	0.04%
2022/11/03	81.4	144.48	80.7	144.89	144.00	0.7	31,985	0.00%
2022/11/02	171.1	145.68	153.2	146.20	145.50	17.9	32,066	0.06%	大買/大賣/
2022/11/01	139	145.24	158.2	144.84	146.50	-19.2	32,164	-0.06%	大買/大賣/
2022/10/31	183.1	142.99	184.1	143.30	142.00	-1	32,256	0.00%	大買/大賣/
2022/10/28	253.4	142.64	264.4	141.58	139.50	-11	32,356	-0.03%	大買/大賣/
2022/10/27	147.2	136.95	190	136.46	138.00	-42.8	31,865	-0.13%	大買/大賣/
2022/10/26	354.7	135.60	254	135.16	133.50	100.6	31,835	0.32%	大買/大賣/
2022/10/25	373.1	134.12	360.3	134.31	139.50	12.8	31,506	0.04%	大買/大賣/
2022/10/24	17.1	133.18	146.8	133.13	134.50	-129.7	31,060	-0.42%	大賣/鉅額交易
2022/10/21	204	125.41	136	124.25	122.50	68	31,495	0.22%	大買/大賣/
2022/10/20	154	125.33	190.1	124.47	127.00	-36.1	32,320	-0.11%	大買/大賣/
2022/10/19	129.1	130.41	137	129.20	125.00	-7.9	32,200	-0.02%	大買/大賣/
2022/10/18	230.5	131.39	179	131.29	130.50	51.4	32,249	0.16%	大買/大賣/
2022/10/17	163	128.04	162	128.51	131.50	1	32,783	0.00%	大買/大賣/
2022/10/14	106	126.51	252	126.06	130.00	-146	33,031	-0.44%	大買/大賣/鉅額交易
2022/10/13	134	123.14	181.1	123.73	118.50	-47	33,153	-0.14%	大買/大賣/
2022/10/12	153.3	122.57	111.2	122.58	122.00	42.2	33,056	0.13%	大買/大賣/
2022/10/11	232.3	128.48	164	128.57	127.00	68.3	33,018	0.21%	大買/大賣/
2022/10/07	151	137.40	130	137.65	136.50	21	32,849	0.06%	大買/大賣/
2022/10/06	210	137.05	277.6	137.95	140.00	-67.5	32,872	-0.21%	大買/大賣/
2022/10/05	201.7	138.44	229.5	137.73	133.50	-27.8	32,704	-0.08%	大買/大賣/
2022/10/04	126	138.34	99.1	138.60	137.50	26.9	32,381	0.08%	大買/
2022/10/03	180	135.64	196.1	136.16	135.50	-16	32,180	-0.05%	大買/大賣/
2022/09/30	141.2	132.59	167.5	129.58	134.00	-26.2	32,572	-0.08%	大買/大賣/
2022/09/29	127.1	128.97	153	131.21	127.00	-25.9	32,663	-0.08%	大買/大賣/
2022/09/28	112.2	131.48	109.1	131.32	127.50	3.1	32,739	0.01%	大買/大賣/
2022/09/27	197.4	134.64	181.4	135.49	134.50	16	32,704	0.05%	大買/大賣/
2022/09/26	124	139.24	133.2	139.05	136.00	-9.3	32,637	-0.03%	大買/大賣/
2022/09/23	170.3	150.66	102.7	147.26	145.50	67.7	32,650	0.21%	大買/大賣/
2022/09/22	63	151.05	80.1	151.52	156.00	-17.1	32,479	-0.05%
2022/09/21	58	152.21	125	152.90	152.50	-67	32,515	-0.21%	大賣/
2022/09/20	98.1	152.65	106	153.18	152.00	-7.9	32,776	-0.02%	大賣/
2022/09/19	113.3	153.64	101	154.23	152.50	12.2	32,932	0.04%	大買/大賣/
2022/09/16	176.2	156.74	164.1	155.92	153.50	12.1	33,125	0.04%	大買/大賣/
2022/09/15	164	163.93	90.1	163.62	161.00	73.9	33,151	0.22%	大買/
2022/09/14	120.5	169.65	97.6	169.53	169.50	22.8	33,183	0.07%	大買/
2022/09/13	106.1	175.77	107	176.29	176.00	-0.9	33,222	0.00%	大買/大賣/
2022/09/12	86.8	176.82	98.1	178.14	173.00	-11.2	33,278	-0.03%
2022/09/08	159.4	174.81	121.2	175.03	175.50	38.2	33,482	0.11%	大買/大賣/
2022/09/07	98.1	175.80	100	174.35	176.00	-1.9	33,488	-0.01%
2022/09/06	146.4	177.51	178.8	176.19	175.50	-32.3	33,699	-0.10%	大買/大賣/
2022/09/05	121.5	184.71	82.2	182.11	179.50	39.4	33,603	0.12%	大買/
2022/09/02	170.1	187.89	247.4	187.41	188.00	-77.3	33,488	-0.23%	大買/大賣/
2022/09/01	184.6	182.53	106	182.24	181.00	78.6	33,293	0.24%	大買/大賣/
2022/08/31	129.6	188.00	103	188.55	187.00	26.6	33,223	0.08%	大買/大賣/
2022/08/30	203.6	190.09	155.1	190.05	188.50	48.4	33,343	0.15%	大買/大賣/
2022/08/29	203.2	185.72	218.8	186.41	190.00	-15.5	33,178	-0.05%	大買/大賣/
2022/08/26	210.7	199.37	182.9	196.49	191.00	27.8	33,079	0.08%	大買/大賣/
2022/08/25	238.6	195.30	310.6	195.34	195.00	-72	32,887	-0.22%	大買/大賣/
2022/08/24	178.3	189.53	144.2	188.09	186.00	34.1	32,679	0.10%	大買/大賣/
2022/08/23	126.6	187.55	190.4	187.01	190.50	-63.8	32,474	-0.20%	大買/大賣/
2022/08/22	180.8	190.48	132.5	190.21	186.00	48.3	32,316	0.15%	大買/大賣/
2022/08/19	210.9	193.67	201.3	193.96	189.50	9.6	32,358	0.03%	大買/大賣/
2022/08/18	295.8	183.40	279.5	183.96	189.00	16.4	31,931	0.05%	大買/大賣/
2022/08/17	159.2	176.46	160.2	176.83	175.50	-1	31,262	0.00%	大買/大賣/
2022/08/16	162.7	177.04	163.1	177.23	175.50	-0.4	31,269	0.00%	大買/大賣/
2022/08/15	407.4	176.47	377.6	176.45	178.00	29.8	31,286	0.10%	大買/大賣/
2022/08/12	265	165.32	320.7	165.53	170.50	-55.7	30,694	-0.18%	大買/大賣/
2022/08/11	79.1	155.14	136.1	155.56	155.00	-57	30,349	-0.19%	大賣/
2022/08/10	93.2	150.17	59.2	150.25	149.00	34.1	30,681	0.11%
2022/08/09	86.3	153.19	88.1	154.22	154.50	-1.7	30,843	-0.01%
2022/08/08	131.1	155.92	109	156.10	154.50	22.1	31,057	0.07%	大買/大賣/
2022/08/05	145.9	157.52	192.6	156.54	159.50	-46.7	31,147	-0.15%	大買/大賣/
2022/08/04	161	147.01	177.1	147.50	149.00	-16.1	31,240	-0.05%	大買/大賣/
2022/08/03	106.1	150.39	99.1	150.67	148.50	7	31,290	0.02%	大買/
2022/08/02	123.2	149.76	153.1	149.50	151.50	-29.9	31,482	-0.09%	大買/大賣/
2022/08/01	189	153.87	137.1	154.96	153.00	52	31,442	0.17%	大買/大賣/
2022/07/29	167.2	157.69	231.2	157.68	156.00	-64	31,376	-0.20%	大買/大賣/
2022/07/28	235.7	159.83	210.1	160.13	155.50	25.5	31,475	0.08%	大買/大賣/
2022/07/27	359.6	168.44	250.5	166.00	163.00	109	30,798	0.35%	大買/大賣/鉅額交易
2022/07/26	182.1	178.97	166.1	179.17	177.50	16	29,889	0.05%	大買/大賣/
2022/07/25	180.1	178.68	184	180.64	181.50	-3.9	29,826	-0.01%	大買/大賣/
2022/07/22	351.5	184.46	265.6	183.70	180.50	85.8	29,766	0.29%	大買/大賣/
2022/07/21	134.1	170.77	163.3	173.15	179.00	-29.2	29,265	-0.10%	大買/大賣/
2022/07/20	128.5	162.19	209	162.20	163.00	-80.5	28,744	-0.28%	大買/大賣/
2022/07/19	120.1	157.04	87	155.99	154.00	33.1	28,522	0.12%	大買/
2022/07/18	244.7	160.05	252.6	158.96	158.00	-7.9	28,377	-0.03%	大買/大賣/
2022/07/15	88.2	153.50	58	154.03	152.50	30.2	28,062	0.11%
2022/07/14	125	149.87	156.3	149.52	150.00	-31.3	28,107	-0.11%	大買/大賣/
2022/07/13	78.6	153.01	84.8	152.38	146.50	-6.2	27,985	-0.02%
2022/07/12	28.1	154.84	41.6	156.61	150.00	-13.5	28,075	-0.05%
2022/07/11	104.1	168.20	172	166.79	162.00	-68	28,455	-0.24%	大買/大賣/
2022/07/08	392.1	169.88	252	170.04	165.00	140.1	28,630	0.49%	大買/大賣/鉅額交易
2022/07/07	154	167.78	267.1	168.90	174.00	-113	28,007	-0.40%	大買/大賣/鉅額交易
2022/07/06	166.3	167.81	109.4	168.12	160.50	56.9	27,834	0.20%	大買/大賣/
2022/07/05	123.2	172.11	112.8	174.90	174.00	10.4	27,750	0.04%	大買/大賣/
2022/07/04	83	171.33	126.4	171.34	172.50	-43.4	27,851	-0.16%	大賣/
2022/07/01	183.1	183.02	135.3	179.09	172.00	47.8	27,944	0.17%	大買/大賣/
2022/06/30	89	187.05	90.5	188.29	191.00	-1.5	27,826	-0.01%
2022/06/29	93.1	192.39	113	191.36	194.50	-19.9	27,816	-0.07%	大賣/
2022/06/28	158	189.43	132.1	189.66	190.00	25.9	27,790	0.09%	大買/大賣/
2022/06/27	76.2	198.09	63.3	198.39	198.00	13	28,067	0.05%
2022/06/24	136.2	188.82	134.2	188.59	187.50	2	28,540	0.01%	大買/大賣/
2022/06/23	115	189.13	122	189.29	190.00	-7	28,676	-0.02%	大買/大賣/
2022/06/22	62.1	196.34	65.1	193.50	186.50	-3	28,328	-0.01%
2022/06/21	39.2	203.09	45.2	204.31	207.00	-6	28,133	-0.02%
2022/06/20	42.3	205.38	42	204.54	201.50	0.3	28,206	0.00%
2022/06/17	153.3	211.38	174.1	209.65	209.00	-20.8	28,277	-0.07%	大買/大賣/
2022/06/16	256	228.99	226.3	225.48	214.50	29.7	28,039	0.11%	大買/大賣/
2022/06/15	221.1	231.39	227.7	231.47	228.50	-6.5	28,074	-0.02%	大買/大賣/
2022/06/14	108.5	222.60	109.5	225.56	225.50	-1.1	28,220	0.00%	大買/大賣/
2022/06/13	72.3	219.91	74.2	220.74	226.00	-1.9	28,523	-0.01%
2022/06/10	88.3	221.12	83.3	221.61	225.50	5.1	29,039	0.02%
2022/06/09	73.5	224.00	78.1	222.93	224.00	-4.6	29,291	-0.02%
2022/06/08	154.5	228.65	106.8	224.88	222.50	47.7	29,488	0.16%	大買/大賣/
2022/06/07	82.2	226.06	79.1	227.64	228.50	3.1	30,017	0.01%
2022/06/06	72.3	228.42	84.6	228.14	231.50	-12.3	30,785	-0.04%
2022/06/02	113.4	231.39	120.1	227.63	226.00	-6.7	31,348	-0.02%	大買/大賣/
2022/06/01	104.2	242.53	85.3	241.39	238.00	18.9	31,717	0.06%	大買/
2022/05/31	79.6	237.26	65.1	237.16	240.50	14.5	31,931	0.05%
2022/05/30	47.5	239.37	64.1	238.95	242.00	-16.6	32,963	-0.05%
2022/05/27	164.5	239.88	158.6	239.55	231.00	5.9	33,710	0.02%	大買/大賣/
2022/05/26	117.5	248.95	81.2	245.00	238.50	36.3	34,303	0.11%	大買/
2022/05/25	78.1	252.99	88	253.01	255.00	-9.9	34,805	-0.03%
2022/05/24	112.8	252.93	111.1	253.08	250.00	1.7	35,532	0.00%	大買/大賣/
2022/05/23	189.7	269.99	147	265.71	257.50	42.7	36,322	0.12%	大買/大賣/
2022/05/20	126	270.48	113	269.83	269.50	13	36,532	0.04%	大買/大賣/
2022/05/19	121.1	262.30	119.1	264.17	269.50	2.1	36,484	0.01%	大買/大賣/
2022/05/18	158.2	265.09	172	265.65	268.00	-13.8	36,532	-0.04%	大買/大賣/
2022/05/17	126.1	252.83	119	253.45	255.00	7.1	36,520	0.02%	大買/大賣/
2022/05/16	163.3	266.24	134	261.62	252.50	29.3	37,163	0.08%	大買/大賣/
2022/05/13	204.2	261.02	200.1	261.40	257.00	4.1	37,394	0.01%	大買/大賣/
2022/05/12	183.2	256.33	176	256.36	254.50	7.1	37,471	0.02%	大買/大賣/
2022/05/11	162.1	250.50	165	253.19	257.50	-2.9	37,788	-0.01%	大買/大賣/
2022/05/10	145	244.61	147.1	246.29	255.00	-2.1	37,985	-0.01%	大買/大賣/
2022/05/09	137.5	259.55	110.2	254.56	246.50	27.3	38,497	0.07%	大買/大賣/
2022/05/06	174.3	274.87	134	275.04	272.00	40.3	38,829	0.10%	大買/大賣/
2022/05/05	132.2	280.40	154	280.43	286.00	-21.9	38,763	-0.06%	大買/大賣/
2022/05/04	55	264.82	56.5	264.72	262.50	-1.5	38,558	0.00%
2022/05/03	55	264.84	58	264.76	264.50	-3	38,787	-0.01%
2022/04/29	109.3	262.74	102.1	263.39	260.50	7.2	38,955	0.02%	大買/大賣/
2022/04/28	122	257.76	124.1	254.42	260.00	-2.1	38,880	-0.01%	大買/大賣/
2022/04/27	109.3	246.54	132	238.89	252.50	-22.7	38,898	-0.06%	大買/大賣/
2022/04/26	115.2	249.55	109	245.83	242.50	6.2	38,817	0.02%	大買/大賣/
2022/04/25	59.6	252.10	103.2	251.92	248.50	-43.6	39,070	-0.11%	大賣/
2022/04/22	93.4	264.54	80.2	265.50	267.50	13.2	39,245	0.03%
2022/04/21	112	275.96	108.1	276.84	275.00	3.9	39,660	0.01%	大買/大賣/
2022/04/20	110.1	273.34	128	271.07	276.50	-17.9	39,824	-0.04%	大買/大賣/
2022/04/19	109.1	274.22	105	274.07	268.50	4.1	39,943	0.01%	大買/大賣/
2022/04/18	122.1	266.86	140	264.30	272.50	-17.9	40,018	-0.04%	大買/大賣/
2022/04/15	117.5	264.11	99.4	264.44	265.50	18.1	40,260	0.04%	大買/
2022/04/14	93.3	284.15	83.1	283.17	281.50	10.2	40,341	0.03%
2022/04/13	100.2	286.45	110.2	286.43	289.50	-10	40,256	-0.02%	大賣/
2022/04/12	179.2	283.06	173.1	282.52	281.50	6.1	40,177	0.02%	大買/大賣/
2022/04/11	169.4	290.95	161.1	289.42	281.00	8.3	39,911	0.02%	大買/大賣/
2022/04/08	133	300.07	138.3	300.18	301.50	-5.3	39,727	-0.01%	大買/大賣/
2022/04/07	141.3	310.71	118.5	306.56	296.00	22.8	39,457	0.06%	大買/大賣/
2022/04/06	90.2	311.50	100.1	313.05	317.00	-9.8	39,182	-0.03%
2022/04/01	96.1	303.81	106.3	304.52	312.00	-10.2	39,128	-0.03%	大賣/
2022/03/31	92.4	309.45	80.2	309.30	305.50	12.3	39,374	0.03%
2022/03/30	156.5	322.78	136.1	322.20	312.50	20.4	39,541	0.05%	大買/大賣/
2022/03/29	241.6	316.68	228.6	318.84	322.50	13	39,675	0.03%	大買/大賣/
2022/03/28	132	299.61	168.3	299.05	311.00	-36.3	40,065	-0.09%	大買/大賣/
2022/03/25	124.5	293.26	142.2	294.28	296.00	-17.8	40,418	-0.04%	大買/大賣/
2022/03/24	88.1	287.08	90.3	287.88	287.50	-2.2	40,965	-0.01%
2022/03/23	135.3	294.00	170.4	291.85	284.00	-35.1	42,365	-0.08%	大買/大賣/
2022/03/22	137.3	284.67	142.4	285.66	282.00	-5	42,972	-0.01%	大買/大賣/
2022/03/21	94.2	278.72	86	278.56	274.50	8.1	43,100	0.02%
2022/03/18	118.7	273.55	99.1	273.63	273.00	19.6	43,130	0.05%	大買/
2022/03/17	240.4	272.76	270.2	273.13	275.00	-29.8	42,942	-0.07%	大買/大賣/
2022/03/16	169	260.76	154.1	260.52	255.00	14.9	42,428	0.04%	大買/大賣/
2022/03/15	180.6	273.59	156.7	268.41	260.50	24	42,269	0.06%	大買/大賣/
2022/03/14	176.3	291.07	159.2	290.41	286.00	17.1	42,126	0.04%	大買/大賣/
2022/03/11	131.2	282.06	140.2	281.72	287.00	-9.1	41,766	-0.02%	大買/大賣/
2022/03/10	157.9	285.06	164.2	286.35	281.00	-6.3	41,630	-0.02%	大買/大賣/
2022/03/09	237.2	285.17	215.7	285.54	275.00	21.5	41,146	0.05%	大買/大賣/
2022/03/08	240.3	289.91	213	286.55	273.50	27.4	40,380	0.07%	大買/大賣/
2022/03/07	130.5	284.36	120.8	284.68	287.50	9.7	39,594	0.02%	大買/大賣/
2022/03/04	144.8	299.15	149.1	296.62	288.00	-4.3	39,069	-0.01%	大買/大賣/
2022/03/03	303.1	316.94	367.4	316.49	312.00	-64.3	38,732	-0.17%	大買/大賣/
2022/03/02	206.7	299.81	214.5	301.04	307.00	-7.8	37,914	-0.02%	大買/大賣/
2022/03/01	205.2	284.23	195.7	286.35	299.50	9.6	37,091	0.03%	大買/大賣/
2022/02/25	195.1	267.22	255.2	266.94	272.50	-60.1	36,252	-0.17%	大買/大賣/
2022/02/24	239.4	246.92	254.4	246.90	248.00	-15	35,583	-0.04%	大買/大賣/
2022/02/23	311.3	246.40	374	245.64	245.00	-62.7	34,753	-0.18%	大買/大賣/
2022/02/22	212.4	238.40	192.3	238.01	233.50	20.2	33,923	0.06%	大買/大賣/
2022/02/21	108.2	234.58	108.2	235.94	239.00	0.1	33,503	0.00%	大買/大賣/
2022/02/18	160.1	235.36	224.7	232.56	238.50	-64.6	33,774	-0.19%	大買/大賣/
2022/02/17	170.7	238.18	240.1	235.64	233.00	-69.3	33,898	-0.20%	大買/大賣/
2022/02/16	403.8	244.60	445.7	246.50	243.00	-41.9	33,682	-0.12%	大買/大賣/
2022/02/15	268.5	237.64	268.2	238.11	232.00	0.3	33,336	0.00%	大買/大賣/
2022/02/14	127.6	235.44	93.6	232.74	231.00	34.1	33,092	0.10%	大買/
2022/02/11	410.8	241.67	421	241.75	244.00	-10.1	33,159	-0.03%	大買/大賣/
2022/02/10	198.6	240.32	131.3	238.41	234.00	67.4	32,875	0.20%	大買/大賣/
2022/02/09	273.9	233.13	281.3	233.26	236.50	-7.4	32,706	-0.02%	大買/大賣/
2022/02/08	241.2	220.12	285.2	220.96	224.00	-44	32,424	-0.14%	大買/大賣/
2022/02/07	127.3	201.84	137	203.89	209.50	-9.7	32,386	-0.03%	大買/大賣/
2022/01/26	118.2	204.26	132.1	204.20	199.50	-13.9	32,810	-0.04%	大買/大賣/
2022/01/25	169.6	210.02	139.1	210.23	205.50	30.5	33,233	0.09%	大買/大賣/
2022/01/24	144.2	211.91	133.4	212.40	213.50	10.8	33,695	0.03%	大買/大賣/
2022/01/21	84.4	215.51	97.3	215.88	216.00	-12.9	34,692	-0.04%
2022/01/20	213.7	216.27	221.2	216.92	219.00	-7.5	35,430	-0.02%	大買/大賣/
2022/01/19	108.5	212.32	132.5	212.72	215.00	-24	36,018	-0.07%	大買/大賣/
2022/01/18	253.4	215.63	176.1	214.40	209.00	77.3	36,701	0.21%	大買/大賣/
2022/01/17	159.2	211.68	120.2	212.41	214.50	39	37,392	0.10%	大買/大賣/
2022/01/14	229.3	205.00	199.5	208.69	213.00	29.8	37,851	0.08%	大買/大賣/
2022/01/13	66	196.77	66.1	198.14	200.50	-0.1	38,128	0.00%
2022/01/12	135.1	201.48	132.2	201.54	200.50	2.9	38,678	0.01%	大買/大賣/
2022/01/11	80.2	202.10	62.3	201.28	199.00	17.9	39,898	0.04%
2022/01/10	270.3	210.30	196.3	209.96	207.00	74	40,656	0.18%	大買/大賣/
2022/01/07	105.4	208.70	96.1	208.69	199.00	9.3	41,496	0.02%	大買/
2022/01/06	65.8	209.80	65.1	210.98	211.00	0.7	41,693	0.00%
2022/01/05	88.6	220.85	80.5	220.71	218.50	8	42,783	0.02%
2022/01/04	90.1	225.99	68.2	223.82	221.00	21.9	44,346	0.05%
2022/01/03	63.3	230.24	35.3	230.06	226.00	27.9	44,732	0.06%
2021/12/30	49.2	235.19	67.1	236.85	239.00	-18	44,982	-0.04%
2021/12/29	64.1	238.41	32.1	238.86	238.00	32	44,942	0.07%
2021/12/28	59.2	240.49	92.7	241.13	245.50	-33.5	45,334	-0.07%
2021/12/27	164.9	245.34	161.2	245.48	238.50	3.7	45,452	0.01%	大買/大賣/
2021/12/24	114	247.37	138.2	247.59	249.00	-24.2	45,182	-0.05%	大買/大賣/
2021/12/23	182.4	247.50	184.1	245.98	243.00	-1.7	45,107	0.00%	大買/大賣/
2021/12/22	282.7	243.45	256.3	242.10	243.00	26.4	44,945	0.06%	大買/大賣/
2021/12/21	190.4	227.41	224.3	228.96	238.50	-33.8	44,416	-0.08%	大買/大賣/
2021/12/20	276.2	227.90	333.4	227.31	217.00	-57.2	43,896	-0.13%	大買/大賣/
2021/12/17	449.8	223.28	332.8	222.96	225.50	117	43,928	0.27%	大買/大賣/鉅額交易
2021/12/16	149.2	209.38	154.3	212.31	217.50	-5.1	42,868	-0.01%	大買/大賣/
2021/12/15	154	186.07	202.6	189.59	198.00	-48.6	42,239	-0.11%	大買/大賣/
2021/12/14	102.4	187.35	81.2	184.30	180.00	21.2	42,330	0.05%	大買/
2021/12/13	42.7	192.04	91.4	192.09	194.00	-48.7	43,128	-0.11%
2021/12/10	60	187.98	37	189.78	187.50	23	43,465	0.05%
2021/12/09	138.4	193.09	110.3	193.17	188.50	28.1	44,281	0.06%	大買/大賣/
2021/12/08	255.2	189.58	289.4	190.09	194.50	-34.2	44,790	-0.08%	大買/大賣/
2021/12/07	37.1	178.01	30.3	178.15	177.00	6.9	44,992	0.02%
2021/12/06	107.5	181.23	99.8	179.96	178.50	7.7	45,320	0.02%	大買/
2021/12/03	58.6	189.72	51	190.24	190.00	7.6	45,555	0.02%
2021/12/02	40.3	185.68	43	185.33	184.50	-2.7	45,714	-0.01%
2021/12/01	50.1	183.59	50	185.04	187.00	0.1	45,984	0.00%
2021/11/30	88.2	186.80	50.3	187.85	186.00	37.8	46,512	0.08%
2021/11/29	84.1	177.78	91	179.18	183.00	-6.9	47,677	-0.01%
2021/11/26	139.5	177.99	139.8	178.23	182.00	-0.4	48,042	0.00%	大買/大賣/
2021/11/25	79.1	180.12	75	179.37	176.50	4.1	47,917	0.01%
2021/11/24	84.2	179.59	79.3	180.36	179.00	4.9	47,883	0.01%
2021/11/23	26.2	183.92	25.1	182.84	184.50	1.1	48,613	0.00%
2021/11/22	23.7	188.57	25.5	188.68	190.00	-1.8	48,686	0.00%
2021/11/19	57.4	195.13	43	190.81	190.50	14.3	48,565	0.03%
2021/11/18	87.6	198.53	61.1	197.85	196.00	26.5	48,409	0.05%
2021/11/17	93.1	201.45	134.2	202.38	206.00	-41.1	48,307	-0.09%	大賣/
2021/11/16	140.3	200.15	110	199.73	193.50	30.3	47,897	0.06%	大買/大賣/
2021/11/15	55.1	196.05	116	195.63	198.50	-60.9	47,378	-0.13%	大賣/
2021/11/12	220.1	198.64	236.3	197.02	189.00	-16.1	47,110	-0.03%	大買/大賣/
2021/11/11	205.4	190.42	186.3	190.42	191.00	19.1	46,520	0.04%	大買/大賣/
2021/11/10	142.1	185.82	159.2	184.86	194.00	-17.1	46,153	-0.04%	大買/大賣/
2021/11/09	245	185.98	255	187.30	181.00	-10	45,662	-0.02%	大買/大賣/
2021/11/08	165.4	186.46	149.1	185.52	181.00	16.3	45,141	0.04%	大買/大賣/
2021/11/05	121.6	187.67	128.4	187.77	197.00	-6.8	44,724	-0.02%	大買/大賣/
2021/11/04	179	194.85	210	193.81	190.50	-31	44,059	-0.07%	大買/大賣/
2021/11/03	170.4	195.87	290	195.67	193.50	-119.7	43,471	-0.28%	大買/大賣/鉅額交易
2021/11/02	139.1	208.13	153	205.09	205.50	-13.9	43,072	-0.03%	大買/大賣/
2021/11/01	381.3	212.14	308.6	212.28	210.00	72.7	42,405	0.17%	大買/大賣/
2021/10/29	388.6	206.29	323.2	205.61	201.00	65.3	41,622	0.16%	大買/大賣/
2021/10/28	236.2	189.89	255.3	192.99	196.50	-19.1	40,311	-0.05%	大買/大賣/
2021/10/27	283	173.23	247.5	174.45	179.00	35.5	39,421	0.09%	大買/大賣/
2021/10/26	274.3	174.23	273.4	172.19	163.00	0.9	38,611	0.00%	大買/大賣/
2021/10/25	306.4	171.15	324	171.21	176.00	-17.6	37,727	-0.05%	大買/大賣/
2021/10/22	275	158.46	312	158.48	166.50	-37	36,525	-0.10%	大買/大賣/
2021/10/21	321.4	154.98	192.2	154.24	151.50	129.2	35,522	0.36%	大買/大賣/鉅額交易
2021/10/20	278.6	150.15	261.1	150.56	153.50	17.4	34,614	0.05%	大買/大賣/
2021/10/19	493.6	147.88	517.3	147.58	147.50	-23.7	33,683	-0.07%	大買/大賣/
2021/10/18	409.2	141.14	376.5	140.73	141.00	32.7	32,110	0.10%	大買/大賣/
2021/10/15	335.1	134.07	324.3	134.78	143.00	10.8	31,001	0.03%	大買/大賣/
2021/10/14	327.2	131.48	309.1	131.18	130.00	18.1	29,551	0.06%	大買/大賣/
2021/10/13	555.6	135.36	582.1	133.86	131.50	-26.5	28,779	-0.09%	大買/大賣/
2021/10/12	353.7	131.49	356.3	130.91	133.00	-2.6	27,418	-0.01%	大買/大賣/
2021/10/08	97.5	125.16	177.1	128.30	130.00	-79.6	25,623	-0.31%	大賣/
2021/10/07	40	115.31	97.3	116.15	118.50	-57.3	25,160	-0.23%
2021/10/06	25.1	110.10	25	109.28	108.00	0.1	25,003	0.00%
2021/10/05	197	106.76	195.2	108.04	112.00	1.8	25,354	0.01%	大買/大賣/
2021/10/04	99	110.81	107.6	110.95	109.00	-8.6	25,273	-0.03%	大賣/
2021/10/01	81.1	109.35	82	109.96	107.50	-1	25,585	0.00%
2021/09/30	91.5	115.08	87.4	115.19	115.00	4.1	25,583	0.02%
2021/09/29	135.1	115.50	106.2	115.09	115.00	28.9	25,693	0.11%	大買/大賣/
2021/09/28	132.5	117.83	284.5	118.44	120.50	-152	25,254	-0.60%	大買/大賣/鉅額交易
2021/09/27	154.2	117.66	128.2	118.63	114.50	26.1	24,602	0.11%	大買/大賣/
2021/09/24	185.1	119.06	200	118.76	118.00	-14.9	24,250	-0.06%	大買/大賣/
2021/09/23	187	112.62	233	112.93	115.50	-46	23,388	-0.20%	大買/大賣/
2021/09/22	89.1	108.33	27	109.41	106.00	62.1	23,034	0.27%
2021/09/17	110	112.22	108.9	113.12	114.00	1.1	22,693	0.00%	大買/大賣/
2021/09/16	300.1	115.93	188.1	115.34	112.50	112.1	22,132	0.51%	大買/大賣/鉅額交易
2021/09/15	110.2	111.55	97	111.77	111.50	13.1	21,085	0.06%	大買/
2021/09/14	100	111.13	276.4	110.90	115.00	-176.4	20,608	-0.86%	大賣/鉅額交易
2021/09/13	226.5	110.97	197.2	110.71	109.00	29.3	19,661	0.15%	大買/大賣/
2021/09/10	95.1	105.18	118.1	106.48	110.50	-23.1	18,802	-0.12%	大賣/
2021/09/09	96.7	100.21	162.1	100.45	100.50	-65.4	18,216	-0.36%	大賣/
2021/09/08	109.1	95.41	72.2	97.08	93.40	36.9	17,894	0.21%	大買/
2021/09/07	178.8	100.87	77.1	102.21	98.30	101.6	17,543	0.58%	大買/鉅額交易
2021/09/06	121.4	110.50	74.5	111.95	109.00	46.8	17,535	0.27%	大買/
2021/09/03	182.2	111.16	140.1	111.11	110.00	42.1	17,809	0.24%	大買/大賣/
2021/09/02	259.1	111.25	234.4	111.11	109.00	24.7	17,265	0.14%	大買/大賣/
2021/09/01	138	105.20	188.5	105.45	109.00	-50.5	15,914	-0.32%	大買/大賣/
2021/08/31	146.2	99.33	104.5	99.60	99.20	41.7	15,298	0.27%	大買/大賣/
2021/08/30	60.2	103.99	48.1	103.25	103.00	12	15,046	0.08%
2021/08/27	246.8	106.65	181.1	106.20	103.50	65.7	15,000	0.44%	大買/大賣/
2021/08/26	25	101.03	56.7	103.02	104.00	-31.7	14,197	-0.22%
2021/08/25	19.3	95.55	14	95.41	94.80	5.2	14,015	0.04%
2021/08/24	44.6	96.70	31.2	96.85	94.30	13.4	14,283	0.09%
2021/08/23	54.2	94.85	41.1	94.68	94.40	13.1	14,264	0.09%
2021/08/20	24	91.64	32.2	90.89	90.90	-8.1	14,185	-0.06%
2021/08/19	14.1	88.22	11.1	88.76	86.20	2.9	14,118	0.02%
2021/08/18	23	86.86	27.1	87.51	89.80	-4.1	14,353	-0.03%
2021/08/17	9.1	90.08	11.1	88.08	86.70	-2	14,560	-0.01%
2021/08/16	13	90.81	22.1	92.24	92.40	-9.1	14,540	-0.06%
2021/08/13	7.2	92.77	29.1	94.60	92.10	-21.9	14,543	-0.15%
2021/08/12	8.1	96.06	8.1	96.29	95.40	0	14,571	0.00%
2021/08/11	14.2	97.55	15.3	97.73	97.10	-1.1	14,663	-0.01%
2021/08/10	13.1	98.18	12.7	98.49	97.30	0.4	14,664	0.00%
2021/08/09	19.6	98.58	23.8	99.18	98.80	-4.2	14,657	-0.03%
2021/08/06	50.9	99.69	60.1	99.51	99.30	-9.2	14,668	-0.06%
2021/08/05	23	106.46	13.6	106.93	106.00	9.5	14,479	0.07%
2021/08/04	57	111.14	24.1	111.52	108.50	32.9	14,651	0.22%
2021/08/03	9	110.33	28	112.79	114.50	-19	14,710	-0.13%
2021/08/02	42.1	111.42	27	111.18	112.00	15.1	14,752	0.10%
2021/07/30	38.3	112.08	45	112.88	112.50	-6.8	14,891	-0.05%
2021/07/29	41	108.17	41.3	108.04	108.00	-0.3	14,903	0.00%
2021/07/28	20.7	106.00	2.4	109.46	105.00	18.3	15,093	0.12%
2021/07/27	24	118.04	7.2	119.39	116.50	16.9	15,783	0.11%
2021/07/26	6.1	117.70	12.3	119.30	121.50	-6.3	16,255	-0.04%
2021/07/23	11.4	113.18	6.5	115.00	112.50	4.9	17,371	0.03%
2021/07/22	10	113.95	18.3	116.84	118.50	-8.3	18,178	-0.05%
2021/07/21	5	109.69	4.1	108.51	110.00	1	18,336	0.01%
2021/07/20	8.2	112.78	12	115.25	111.50	-3.8	18,661	-0.02%
2021/07/19	11.1	113.31	21.2	113.64	118.00	-10.2	18,678	-0.05%
2021/07/16	10	109.80	9.8	109.21	109.00	0.2	18,767	0.00%
2021/07/15	10.5	106.83	10	107.45	109.00	0.5	18,898	0.00%
2021/07/14	40.1	111.87	57	113.11	114.00	-16.9	18,999	-0.09%
2021/07/13	107.2	113.16	120.1	113.89	111.00	-12.9	18,915	-0.07%	大買/大賣/
2021/07/12	173.9	111.40	122.5	112.33	110.50	51.4	18,689	0.28%	大買/大賣/
2021/07/09	118.1	102.80	128.5	103.91	106.50	-10.4	18,206	-0.06%	大買/大賣/
2021/07/08	117.6	94.86	113.4	95.05	97.10	4.2	18,020	0.02%	大買/大賣/
2021/07/07	35	89.86	60.9	90.69	91.80	-25.9	17,495	-0.15%
2021/07/06	99.2	84.46	96.1	84.22	83.50	3.2	17,327	0.02%
2021/07/05	13	82.22	57.4	83.37	85.40	-44.4	17,067	-0.26%
2021/07/02	24.2	76.97	18	76.59	77.70	6.2	16,992	0.04%
2021/07/01	9.1	74.71	12.1	74.36	74.00	-3	17,167	-0.02%
2021/06/30	16.4	75.89	8	75.76	76.10	8.4	17,153	0.05%
2021/06/29	30.1	77.24	28.1	77.59	75.50	2	17,130	0.01%
2021/06/28	5.3	75.70	6	75.35	76.30	-0.7	16,934	0.00%
2021/06/25	18.7	76.51	27	76.67	75.60	-8.3	16,899	-0.05%
2021/06/24	21.1	76.84	34.4	76.79	76.70	-13.3	16,852	-0.08%
2021/06/23	22	77.02	13	77.08	76.70	9	16,816	0.05%
2021/06/22	12.1	75.65	33	75.59	74.80	-20.9	16,677	-0.13%
2021/06/21	11.1	75.62	27	75.41	75.20	-15.9	16,606	-0.10%
2021/06/18	40.1	77.76	34	77.27	76.30	6.1	16,489	0.04%
2021/06/17	26.2	76.69	29.2	77.34	77.60	-3	16,286	-0.02%
2021/06/16	27.5	76.87	17	76.29	75.10	10.5	16,105	0.07%
2021/06/15	164.4	77.58	98	76.74	78.10	66.4	15,932	0.42%	大買/
2021/06/11	83	76.64	95.6	77.83	78.10	-12.6	15,368	-0.08%
2021/06/10	26	71.72	28.5	71.85	71.00	-2.5	14,589	-0.02%
2021/06/09	16.1	71.18	12.2	70.82	69.80	3.9	14,417	0.03%
2021/06/08	14.1	70.79	13.6	71.20	71.40	0.5	14,302	0.00%
2021/06/07	8.2	70.61	34.1	70.18	71.10	-25.9	14,221	-0.18%
2021/06/04	24.2	70.13	26	71.21	69.10	-1.8	14,091	-0.01%
2021/06/03	7.6	70.17	17	70.34	70.80	-9.4	13,914	-0.07%
2021/06/02	31.3	68.23	8	69.28	69.00	23.3	13,719	0.17%
2021/06/01	29.1	69.82	65.5	70.08	69.40	-36.4	13,598	-0.27%
2021/05/31	43.1	67.98	41	68.48	68.40	2.1	13,283	0.02%
2021/05/28	17	67.19	33	67.42	67.50	-16	13,129	-0.12%
2021/05/27	26	66.42	10.1	66.09	65.60	15.9	13,009	0.12%
2021/05/26	53	67.47	41	65.97	66.30	12	12,918	0.09%
2021/05/25	67.1	65.88	40.1	66.11	67.50	27	12,631	0.21%
2021/05/24	22	61.34	16	60.68	61.40	6	12,312	0.05%
2021/05/21	10	59.92	14	60.80	59.80	-4	12,295	-0.03%
2021/05/20	25.2	59.61	52	59.58	58.80	-26.8	12,298	-0.22%
2021/05/19	38.5	58.64	6	59.82	58.20	32.5	12,244	0.27%
2021/05/18	5	58.28	6	57.88	58.50	-1	12,109	-0.01%
2021/05/17	2.2	54.94	16	53.83	53.20	-13.8	12,039	-0.11%
2021/05/14	18	59.25	15.2	58.87	57.60	2.8	11,963	0.02%
2021/05/13	17	60.38	19.1	60.71	59.50	-2.1	11,838	-0.02%
2021/05/12	38	60.73	56.3	61.03	59.40	-18.3	11,728	-0.16%
2021/05/11	7.3	64.21	15.1	63.88	63.30	-7.7	11,444	-0.07%
2021/05/10	22	66.81	31	67.15	66.90	-9	11,262	-0.08%
2021/05/07	33	68.86	38	69.48	68.00	-5	11,214	-0.04%
2021/05/06	12	67.26	37	67.47	67.00	-25	11,047	-0.23%
2021/05/05	123.3	69.13	106.2	68.93	66.50	17.1	10,896	0.16%	大買/大賣/
2021/05/04	116	70.09	71	70.41	73.80	45	10,606	0.42%	大買/
2021/05/03	78	71.20	96	70.59	69.80	-18	10,416	-0.17%
2021/04/29	341.2	72.08	389	74.10	74.50	-47.8	10,415	-0.46%	大買/大賣/
2021/04/28	145	64.53	240.7	66.77	67.80	-95.7	9,319	-1.03%	大買/大賣/
2021/04/27	238	61.74	172	61.59	61.70	66	8,510	0.78%	大買/大賣/
2021/04/26	29	61.76	66.4	61.97	62.60	-37.4	8,303	-0.45%
2021/04/23	11	58.05	16.3	58.12	58.80	-5.3	7,967	-0.07%
2021/04/22	20	57.95	23	58.00	56.50	-3	8,021	-0.04%
2021/04/21	31	59.24	15	59.59	58.70	16	7,949	0.20%
2021/04/20	26	58.84	48	60.44	61.00	-22	7,961	-0.28%
2021/04/19	67.1	59.69	23	59.38	59.00	44.1	7,977	0.55%
2021/04/16	44	58.92	51	59.03	59.50	-7	7,882	-0.09%
2021/04/15	9	57.37	17	58.23	59.30	-8	7,719	-0.10%
2021/04/14	104	57.32	42	57.06	56.40	62	7,561	0.82%	大買/
2021/04/13	48.1	58.47	68.1	58.71	57.90	-20	7,244	-0.28%
2021/04/12	16.1	57.66	21	58.59	56.90	-5	6,962	-0.07%
2021/04/09	55.1	58.73	75	58.64	57.50	-20	6,837	-0.29%
2021/04/08	24.4	56.34	18.2	56.69	57.20	6.2	6,536	0.09%
2021/04/07	75.2	56.40	54.2	55.74	57.40	21	6,373	0.33%
2021/04/06	12	53.50	20	53.45	53.40	-8	6,225	-0.13%
2021/04/01	24	52.77	13	52.92	53.00	11	6,271	0.18%
2021/03/31	9	52.54	5	53.08	52.10	4	6,248	0.06%
2021/03/30	0	0.00	12	51.80	52.40	-12	6,224	-0.19%
2021/03/29	0	52.20	0	0.00	51.90	0	6,285	0.00%
2021/03/26	0	0.00	18	51.54	52.10	-18	6,383	-0.28%
2021/03/25	4	50.43	1	50.90	50.40	3	6,379	0.05%
2021/03/24	2	50.80	1	51.00	50.70	1	6,395	0.02%
2021/03/23	0	0.00	4	51.55	51.10	-4	6,429	-0.06%
2021/03/22	0	51.07	7	51.67	51.40	-7	6,455	-0.11%
2021/03/19	9	50.90	4	51.00	51.00	5	6,639	0.08%
2021/03/18	8	52.45	2	52.75	51.90	6	6,650	0.09%
2021/03/17	0	51.89	0	0.00	51.90	0	6,711	0.00%
2021/03/16	6	52.17	5	52.42	51.90	1	6,770	0.01%
2021/03/15	9	51.53	5	51.64	51.60	4	6,891	0.06%
2021/03/12	0	0.00	14	51.36	51.00	-14	7,027	-0.20%
2021/03/11	6	50.97	8	51.03	51.00	-2	7,576	-0.03%
2021/03/10	3	49.97	1	50.20	50.10	2	8,052	0.02%
2021/03/09	11	49.28	4.1	48.66	49.50	7	8,093	0.09%
2021/03/08	3	50.23	3	49.95	49.95	0	8,096	0.00%
2021/03/05	7	49.82	5	50.17	49.95	2	8,098	0.02%
2021/03/04	7	50.99	4	50.95	50.90	3	8,126	0.04%
2021/03/03	4	51.58	9	51.84	51.90	-5	8,098	-0.06%
2021/03/02	8	52.89	10	52.27	52.10	-2	8,061	-0.02%
2021/02/26	6	53.17	8	53.11	53.00	-2	8,057	-0.02%
2021/02/25	11	53.88	2	53.85	53.40	9	8,060	0.11%
2021/02/24	3	54.13	4	54.73	53.90	-1	8,146	-0.01%
2021/02/23	36	55.68	1	56.20	55.40	35	8,135	0.43%
2021/02/22	9.2	56.86	46.1	57.29	57.30	-36.9	8,151	-0.45%
2021/02/19	6	54.68	14	55.10	55.90	-8	8,006	-0.10%
2021/02/18	1	53.00	6	53.98	54.00	-5	7,934	-0.06%
2021/02/17	4	53.20	6	53.60	53.20	-2	7,932	-0.03%
2021/02/05	18	51.98	11	52.94	51.80	7	7,883	0.09%
2021/02/04	3	52.73	4	53.45	52.20	-1	7,859	-0.01%
2021/02/03	15.2	53.78	10	53.66	53.30	5.2	7,823	0.07%
2021/02/02	9	52.46	5	52.44	52.90	4	7,771	0.05%
2021/02/01	2	51.05	2	51.50	51.40	0	7,737	0.00%
2021/01/29	8	54.04	7	53.86	52.20	1	7,685	0.01%
2021/01/28	8.2	53.23	9	53.24	53.40	-0.8	7,537	-0.01%
2021/01/27	8	52.33	14	52.83	52.50	-6	7,391	-0.08%
2021/01/26	29	52.47	27.1	51.71	51.10	1.9	7,215	0.03%
2021/01/25	112.7	56.74	24	56.05	54.10	88.7	7,011	1.27%	大買/
2021/01/22	20	56.27	87	56.50	57.90	-67	6,417	-1.04%
2021/01/21	13	53.28	9	53.01	52.70	4	5,889	0.07%
2021/01/20	12	52.08	10	50.80	51.00	2	5,790	0.03%
2021/01/19	14	52.88	18	53.37	53.00	-4	5,727	-0.07%
2021/01/18	4	52.48	4	52.50	52.40	0	5,755	0.00%
2021/01/15	28	53.72	23	53.58	53.40	5	5,758	0.09%
2021/01/14	24	53.09	20	53.77	54.00	4	5,626	0.07%
2021/01/13	16	53.42	38	53.57	54.00	-22	5,539	-0.40%
2021/01/12	30	51.82	16	51.95	52.00	14	5,405	0.26%
2021/01/11	7	51.07	14	51.30	51.60	-7	5,245	-0.13%
2021/01/08	1.3	48.80	5	49.58	48.75	-3.7	5,169	-0.07%
2021/01/07	2	50.00	5	49.72	49.75	-3	5,113	-0.06%
2021/01/06	20	49.62	24	49.34	49.30	-4	5,073	-0.08%
2021/01/05	8	51.63	4	51.20	51.50	4	4,950	0.08%
2021/01/04	5	50.40	9	50.86	52.20	-4	4,891	-0.08%
2020/12/31	17	51.74	4	51.33	50.90	13	4,803	0.27%
2020/12/30	14	51.40	4	51.75	51.50	10	4,777	0.21%
2020/12/29	31	52.15	22	51.81	51.90	9	4,740	0.19%
2020/12/28	1	51.00	7	50.48	51.80	-6	4,581	-0.13%
2020/12/25	3	50.63	1	51.10	50.70	2	4,467	0.04%
2020/12/24	4	51.13	1	51.20	51.00	3	4,432	0.07%
2020/12/23	6	51.00	6	51.30	51.20	0	4,403	0.00%
2020/12/22	14	50.80	13	51.00	49.65	1	4,331	0.02%
2020/12/21	4	49.06	6	49.17	49.20	-2	4,222	-0.05%
2020/12/18	2	50.35	0	0.00	49.95	2	4,176	0.05%
2020/12/17	0	0.00	1	49.70	49.80	-1	4,147	-0.02%
2020/12/16	2	50.40	2	50.75	50.50	0	4,107	0.00%
2020/12/15	15	50.89	9	50.52	50.40	6	4,083	0.15%
2020/12/14	6	49.45	10	50.24	50.50	-4	3,880	-0.10%
2020/12/11	17	50.21	39	50.09	49.50	-22	3,852	-0.57%
2020/12/10	14	51.52	18	50.35	50.70	-4	3,835	-0.10%
2020/12/09	23	51.66	25	51.58	51.70	-2	3,743	-0.05%
2020/12/08	16.1	53.47	17	53.09	52.70	-1	3,599	-0.03%
2020/12/07	77	55.00	56	55.10	55.40	21	3,438	0.61%
2020/12/04	65	52.68	60	52.72	53.40	5	2,870	0.17%
2020/12/03	15	48.71	10	49.10	48.55	5	2,374	0.21%
2020/12/02	4	48.91	6.1	48.91	48.50	-2.1	2,332	-0.09%
2020/12/01	5	47.85	0	0.00	48.00	5	2,300	0.22%
2020/11/30	4	47.93	108	48.37	47.95	-104	2,292	-4.54%	大賣/鉅額交易
2020/11/27	1.1	47.15	12	47.12	47.05	-11	2,241	-0.49%
2020/11/26	5	46.34	2	46.58	46.60	3	2,249	0.13%
2020/11/25	13	46.66	12	46.66	46.05	1	2,250	0.04%
2020/11/24	8	47.14	5	47.10	47.00	3	2,210	0.14%
2020/11/23	8	47.01	21	47.24	47.65	-13	2,171	-0.60%
2020/11/20	3	45.47	4	45.95	46.05	-1	2,028	-0.05%
2020/11/19	12	46.12	8	46.16	45.35	4	1,985	0.20%
2020/11/18	4	45.56	0	0.00	45.50	4	1,872	0.21%
2020/11/17	10	45.49	10	45.53	45.35	0	1,872	0.00%
2020/11/16	1	44.85	8.3	45.02	45.15	-7.3	1,890	-0.39%
2020/11/13	1	43.85	25	44.16	44.35	-24	1,879	-1.28%
2020/11/12	4	43.95	5	43.90	43.80	-1	1,883	-0.05%
2020/11/11	7	43.73	5	43.70	43.70	2	1,877	0.11%
2020/11/10	2	43.93	13	43.86	43.85	-11	1,890	-0.58%
2020/11/09	5	42.95	7	43.49	43.60	-2	1,877	-0.11%
2020/11/06	0	0.00	1	42.70	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	5	42.15	42.30	-5	1,880	-0.27%
2020/11/04	1	41.25	2	41.70	41.75	-1	1,924	-0.05%
2020/11/03	3	41.35	2	41.43	41.25	1	1,959	0.05%
2020/11/02	4	40.83	2	40.80	40.80	2	2,007	0.10%
2020/10/30	1	41.55	0	0.00	41.65	1	2,050	0.05%
2020/10/29	2	41.68	0	0.00	42.00	2	2,087	0.10%
2020/10/28	6	42.83	1	42.75	42.80	5	2,080	0.24%
2020/10/27	0	0.00	30	43.21	43.40	-30	2,133	-1.41%
2020/10/26	53	43.34	0	0.00	43.35	53	2,166	2.45%
2020/10/23	2	43.00	5	43.64	44.10	-3	2,143	-0.14%
2020/10/22	0	0.00	3	43.55	43.00	-3	2,260	-0.13%
2020/10/21	5	43.23	1	43.45	43.05	4	2,425	0.16%
2020/10/20	13	43.75	6	44.26	43.05	7	2,688	0.26%
2020/10/19	0	44.00	7	44.04	44.15	-7	2,701	-0.26%
2020/10/14	1	43.50	0	0.00	43.35	1	2,935	0.03%
2020/10/13	2	43.08	0	0.00	43.25	2	2,988	0.07%
2020/10/08	0	44.20	0	0.00	44.20	0	3,078	0.00%
2020/10/07	6	44.70	0.8	44.90	44.95	5.2	3,109	0.17%
2020/10/06	1	44.65	0	0.00	44.50	1	3,167	0.03%
2020/10/05	0	0.00	1	43.95	44.05	-1	3,272	-0.03%
2020/09/29	5	43.50	1	43.35	43.35	4	3,702	0.11%
2020/09/28	0	0.00	5	43.85	44.05	-5	3,909	-0.13%
2020/09/25	0	0.00	1	42.80	42.00	-1	4,182	-0.02%
2020/09/24	6.5	43.24	0	0.00	43.00	6.5	4,699	0.14%
2020/09/23	1	44.65	4	45.11	44.65	-3	5,018	-0.06%
2020/09/22	1	44.50	0	0.00	44.30	1	5,186	0.02%
2020/09/18	5	45.75	0	0.00	45.65	5	5,792	0.09%
2020/09/17	5	45.35	5	45.40	45.40	0	6,221	0.00%
2020/09/16	1	45.30	0	0.00	45.05	1	6,332	0.02%
2020/09/15	22	45.90	8	45.16	45.40	14	6,368	0.22%
2020/09/14	1	44.15	7	44.07	44.00	-6	6,492	-0.09%
2020/09/11	5	42.88	0	0.00	42.90	5	6,519	0.08%
2020/09/10	2	43.50	4	43.60	43.35	-2	6,535	-0.03%
2020/09/04	3	43.47	20	43.35	43.95	-17	6,670	-0.25%
2020/09/03	2	44.85	1	45.20	44.40	1	6,680	0.01%
2020/09/02	15	45.10	6	44.90	45.10	9	6,696	0.13%
2020/09/01	3	44.80	4	45.10	44.95	-1	6,706	-0.01%
2020/08/31	7	44.14	0	0.00	43.40	7	6,698	0.10%
2020/08/26	3	44.10	4	44.29	44.50	-1	6,789	-0.01%
2020/08/25	0	0.00	2	43.98	44.40	-2	6,849	-0.03%
2020/08/21	1	43.20	1	42.60	43.50	0	6,903	0.00%
2020/08/20	15	43.11	2	41.50	42.40	13	6,915	0.19%
2020/08/19	5	45.00	5	45.20	45.20	0	6,871	0.00%
2020/08/18	26	46.36	0	0.00	46.30	26	6,847	0.38%
2020/08/14	0.5	47.05	0	0.00	47.00	0.5	6,979	0.01%
2020/08/13	0	0.00	5	46.90	46.25	-5	6,979	-0.07%
2020/08/12	68	46.59	2	46.58	46.60	66	6,993	0.94%
2020/08/11	6	47.38	8	47.89	47.30	-2	6,969	-0.03%
2020/08/10	23	47.40	0	0.00	47.25	23	6,966	0.33%
2020/08/07	3	48.00	2	48.25	48.45	1	6,937	0.01%
2020/08/06	14	48.35	1	48.60	47.70	13	6,923	0.19%
2020/08/05	0	0.00	7	48.74	48.60	-7	6,887	-0.10%
2020/08/04	0	0.00	1	47.60	47.80	-1	6,835	-0.01%
2020/08/03	2	47.18	0	0.00	47.10	2	6,806	0.03%
2020/07/31	9	46.77	0	0.00	47.05	9	6,820	0.13%
2020/07/30	2	47.58	0	0.00	47.80	2	6,752	0.03%
2020/07/29	2	46.50	2	46.95	46.95	0	6,725	0.00%
2020/07/28	17	47.91	5	47.43	46.20	12	6,658	0.18%
2020/07/27	3	50.48	11	50.69	49.15	-8	6,524	-0.12%
2020/07/24	22	52.89	20	53.74	52.10	2	6,354	0.03%
2020/07/23	2	53.05	4	52.68	52.90	-2	6,085	-0.03%
2020/07/22	1	52.00	4	52.35	52.50	-3	6,034	-0.05%
2020/07/21	23	52.09	22	52.46	53.00	1	6,100	0.02%
2020/07/20	0	0.00	2	50.45	50.80	-2	6,105	-0.03%
2020/07/17	6	50.04	4	50.19	48.95	2	6,066	0.03%
2020/07/16	2	50.20	3	50.47	50.10	-1	6,051	-0.02%
2020/07/15	8	51.28	5	51.30	50.10	3	6,025	0.05%
2020/07/14	2	51.15	5	51.54	51.00	-3	6,004	-0.05%
2020/07/13	13	51.35	71	51.23	51.60	-58	5,971	-0.97%
2020/07/10	60	50.48	12	50.55	50.80	48	5,933	0.81%
2020/07/09	20	53.59	16	52.85	52.60	4	5,837	0.07%
2020/07/08	6	53.30	8	53.00	54.00	-2	5,663	-0.04%
2020/07/07	26	52.41	42	52.25	51.50	-16	5,429	-0.29%
2020/07/06	28	54.52	34.2	54.04	54.00	-6.2	5,261	-0.12%
2020/07/03	77.2	53.79	84	53.49	52.80	-6.8	5,033	-0.14%
2020/07/02	29	48.63	105	49.15	51.30	-76	4,544	-1.67%	大賣/
2020/07/01	9	46.83	15	47.40	47.75	-6	4,233	-0.14%
2020/06/30	65	47.58	24	47.28	46.40	41	4,065	1.01%
2020/06/29	46	47.18	26	46.98	46.50	20	3,795	0.53%
2020/06/24	39	44.74	127.2	44.82	44.80	-88.2	3,484	-2.53%	大賣/
2020/06/23	10	42.63	6	43.02	43.35	4	3,083	0.13%
2020/06/22	3	42.47	5	42.68	42.70	-2	2,987	-0.07%
2020/06/19	17	41.94	0	0.00	41.00	17	2,984	0.57%
2020/06/17	4	41.63	0	0.00	41.70	4	2,797	0.14%
2020/06/16	2	41.90	0	0.00	41.90	2	2,819	0.07%
2020/06/15	2	41.65	0	0.00	41.45	2	2,862	0.07%
2020/06/12	6.1	40.77	0	0.00	41.65	6.1	2,889	0.21%
2020/06/11	2	43.00	6	43.85	42.80	-4	2,908	-0.14%
2020/06/10	0	0.00	7	44.51	44.20	-7	2,951	-0.24%
2020/06/09	0	0.00	2	44.05	44.35	-2	2,993	-0.07%
2020/06/08	5	44.85	6	45.14	44.90	-1	3,017	-0.03%
2020/06/05	12	44.82	3	44.88	44.90	9	2,992	0.30%
2020/06/04	5	44.75	1.3	45.32	45.00	3.7	3,007	0.12%
2020/06/03	21	44.69	8.4	44.93	45.05	12.6	3,010	0.42%
2020/06/02	1	44.65	0	0.00	44.40	1	2,974	0.03%
2020/06/01	6	45.10	15	44.90	45.10	-9	2,948	-0.31%
2020/05/29	2	43.73	1	44.30	43.60	1	2,905	0.03%
2020/05/28	8	44.33	1	44.30	43.35	7	2,887	0.24%
2020/05/27	0	0.00	2	43.93	43.85	-2	2,902	-0.07%
2020/05/26	3	43.65	0	0.00	43.20	3	2,910	0.10%
2020/05/25	8	43.48	4	43.43	43.70	4	2,915	0.14%
2020/05/22	7	44.49	14	44.31	43.60	-7	2,934	-0.24%
2020/05/21	2	43.40	23	43.99	43.95	-21	2,875	-0.73%
2020/05/20	6	42.33	4	42.28	42.30	2	2,828	0.07%
2020/05/19	3	41.52	1	42.15	41.95	2	2,832	0.07%
2020/05/15	6	41.38	15	41.43	41.35	-9	2,838	-0.32%
2020/05/13	14	42.31	1	43.70	43.70	13	2,869	0.45%
2020/05/12	1	42.15	0	0.00	42.40	1	2,915	0.03%
2020/05/11	11	43.47	0	0.00	43.35	11	2,927	0.38%
2020/05/08	21	43.62	17	43.44	43.05	4	2,945	0.14%
2020/05/07	18	43.60	1	43.60	43.55	17	2,940	0.58%
2020/05/06	0	0.00	1	42.80	42.60	-1	2,932	-0.03%
2020/05/05	1	42.30	0	0.00	42.80	1	2,964	0.03%
2020/05/04	1	42.60	0	0.00	42.60	1	2,988	0.03%
2020/04/30	2	43.50	0	0.00	43.35	2	3,014	0.07%
2020/04/29	11	42.98	2	42.95	43.20	9	3,039	0.30%
2020/04/28	20	43.30	1	43.20	42.95	19	3,127	0.61%
2020/04/27	3	42.88	18	42.96	42.80	-15	3,171	-0.47%
2020/04/24	25	42.86	7	42.66	42.55	18	3,160	0.57%
2020/04/23	35	44.80	33	45.28	45.30	2	3,036	0.07%
2020/04/22	1	41.30	12	41.43	42.65	-11	2,927	-0.38%
2020/04/21	8.4	42.29	2	42.43	41.80	6.4	2,950	0.22%
2020/04/20	3	42.25	1	42.45	43.00	2	3,053	0.07%
2020/04/17	13	41.98	11.2	42.44	42.05	1.8	3,103	0.06%
2020/04/16	4	41.80	1	42.00	41.60	3	3,147	0.10%
2020/04/15	3	41.23	9	41.09	41.80	-6	3,291	-0.18%
2020/04/14	3	40.77	8	40.82	41.00	-5	3,368	-0.15%
2020/04/13	1	39.60	12	40.06	39.80	-11	3,432	-0.32%
2020/04/10	0	0.00	7	39.85	40.05	-7	3,518	-0.20%
2020/04/09	11	40.94	24	40.78	40.35	-13	3,753	-0.35%
2020/04/08	26	40.26	10.8	40.11	41.20	15.2	3,905	0.39%
2020/04/07	7	38.84	1	38.30	38.80	6	3,875	0.15%
2020/04/06	3	37.03	8	37.01	37.45	-5	3,842	-0.13%
2020/04/01	1	36.60	2	36.53	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	2	36.25	36.30	-2	3,870	-0.05%
2020/03/30	1	34.85	11	36.01	36.70	-10	3,875	-0.26%
2020/03/27	14	36.52	21	37.19	36.20	-7	3,858	-0.18%
2020/03/26	5	36.39	2	36.30	36.50	3	3,829	0.08%
2020/03/25	26	36.40	5	36.33	36.40	21	3,837	0.55%
2020/03/24	0	0.00	15	34.00	34.10	-15	3,804	-0.39%
2020/03/20	2	32.00	6	31.65	32.05	-4	3,796	-0.11%
2020/03/19	22.2	29.15	14	29.41	29.15	8.2	3,801	0.22%
2020/03/18	12	33.21	5	32.94	32.35	7	3,768	0.19%
2020/03/17	2	31.93	1	32.95	32.95	1	3,806	0.03%
2020/03/16	14	34.21	27	33.92	32.70	-13	3,763	-0.35%
2020/03/13	11.2	34.56	1	34.55	34.55	10.2	3,676	0.28%
2020/03/12	4.2	40.04	8	38.49	38.35	-3.8	3,623	-0.10%
2020/03/11	1	44.00	2	43.50	42.35	-1	3,576	-0.03%
2020/03/10	1	41.70	1	43.10	43.80	0	3,586	0.00%
2020/03/09	0	0.00	1	43.70	42.80	-1	3,570	-0.03%
2020/03/06	0	0.00	1	45.15	45.05	-1	3,566	-0.03%
2020/03/05	1	45.90	1	46.05	45.90	0	3,598	0.00%
2020/03/04	3	44.82	3	45.08	45.05	0	3,633	0.00%
2020/03/02	1	42.75	4	44.94	45.00	-3	3,613	-0.08%
2020/02/27	6	45.03	2	44.93	44.05	4	3,588	0.11%
2020/02/26	7	45.86	3	45.80	45.60	4	3,576	0.11%
2020/02/25	4	46.03	0	0.00	46.10	4	3,569	0.11%
2020/02/24	4.2	46.74	0	0.00	46.80	4.2	3,538	0.12%
2020/02/21	3	47.67	5	47.60	47.65	-2	3,525	-0.06%
2020/02/20	8	48.33	0	0.00	48.15	8	3,499	0.23%
2020/02/19	5	48.61	0	0.00	48.60	5	3,494	0.14%
2020/02/18	3	48.52	0	0.00	48.90	3	3,514	0.09%
2020/02/17	10	48.71	0	0.00	48.45	10	3,503	0.29%
2020/02/14	8	49.46	3	49.62	49.50	5	3,488	0.14%
2020/02/13	13	50.10	7	49.96	50.00	6	3,453	0.17%
2020/02/12	0	0.00	4	48.70	49.25	-4	3,412	-0.12%
2020/02/11	0	0.00	2	48.05	48.05	-2	3,445	-0.06%
2020/02/10	5	46.73	1	46.65	46.65	4	3,439	0.12%
2020/02/07	3	47.15	3	46.93	47.15	0	3,447	0.00%
2020/02/06	6	48.48	10	48.44	48.30	-4	3,450	-0.12%
2020/02/05	8	47.47	10	47.84	47.00	-2	3,439	-0.06%
2020/02/04	3	47.70	2	47.70	48.00	1	3,428	0.03%
2020/02/03	4	46.88	4	46.04	46.60	0	3,452	0.00%
2020/01/31	31	50.82	62	49.96	49.45	-31	3,488	-0.89%
2020/01/30	7	52.61	14	52.46	52.10	-7	3,523	-0.20%
2020/01/20	4	57.85	15	58.03	57.80	-11	3,613	-0.30%
2020/01/17	7	59.06	1	59.20	58.80	6	3,640	0.16%
2020/01/16	34	59.35	23	59.41	59.10	11	3,717	0.30%
2020/01/15	4	59.05	0	0.00	58.90	4	3,685	0.11%
2020/01/14	35	60.37	3	59.90	59.40	32	3,670	0.87%
2020/01/13	2	59.00	9	59.13	59.50	-7	3,550	-0.20%
2020/01/10	3	58.60	5	58.70	58.60	-2	3,536	-0.06%
2020/01/09	12	57.66	20	58.01	58.30	-8	3,463	-0.23%
2020/01/08	28	56.20	14	56.66	55.70	14	3,326	0.42%
2020/01/07	23	56.82	11	56.69	56.10	12	3,239	0.37%
2020/01/06	20	57.65	6	57.05	56.60	14	3,189	0.44%
2020/01/03	40	60.57	58	60.38	59.00	-18	3,236	-0.56%
2020/01/02	14	58.80	51	58.87	59.20	-37	3,036	-1.22%
2019/12/31	1	56.00	5	56.06	56.30	-4	2,891	-0.14%
2019/12/30	1	56.40	0	0.00	56.60	1	3,005	0.03%
2019/12/27	0	0.00	1	56.60	56.50	-1	3,048	-0.03%
2019/12/26	20	57.60	9	57.10	56.70	11	3,070	0.36%
2019/12/25	7	56.50	2	56.35	56.50	5	3,056	0.16%
2019/12/24	0	0.00	2	55.25	55.20	-2	3,088	-0.06%
2019/12/23	6	55.78	6	55.60	55.40	0	3,116	0.00%
2019/12/20	2	56.60	2	57.35	56.50	0	3,169	0.00%
2019/12/19	0	0.00	2	56.65	56.70	-2	3,245	-0.06%
2019/12/18	2	56.65	1	56.90	56.20	1	3,316	0.03%
2019/12/17	6	56.12	1	56.40	56.70	5	3,756	0.13%
2019/12/16	0	0.00	2	56.30	56.20	-2	4,080	-0.05%
2019/12/13	9	54.94	1	55.30	55.10	8	4,112	0.19%
2019/12/12	3	56.23	23	56.16	55.80	-20	4,110	-0.49%
2019/12/11	11	54.90	2	55.15	55.00	9	4,047	0.22%
2019/12/09	10	54.40	0	0.00	54.30	10	4,101	0.24%
2019/12/05	15	54.07	5	54.06	54.20	10	4,223	0.24%
2019/12/04	4	52.60	2	52.75	52.70	2	4,295	0.05%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	5	53.68	1	53.70	53.60	4	4,322	0.09%
2019/11/29	1	56.90	1	55.60	55.50	0	4,310	0.00%
2019/11/28	25	56.10	1	56.40	56.00	24	4,278	0.56%
2019/11/27	0	0.00	2	56.25	56.10	-2	4,348	-0.05%
2019/11/26	2	56.25	1	56.30	56.50	1	4,448	0.02%
2019/11/25	0	0.00	2	55.75	55.70	-2	4,482	-0.04%
2019/11/22	1	55.00	2	55.40	55.00	-1	4,476	-0.02%
2019/11/21	3	55.00	0	0.00	55.10	3	4,518	0.07%
2019/11/20	2	54.35	4	55.33	55.50	-2	4,564	-0.04%
2019/11/18	0	0.00	1	56.00	55.20	-1	4,737	-0.02%
2019/11/15	1	54.90	4	55.05	55.10	-3	4,998	-0.06%
2019/11/14	6	54.77	0	0.00	54.20	6	5,063	0.12%
2019/11/13	1	55.40	3	55.23	55.40	-2	5,266	-0.04%
2019/11/12	18	54.63	4	54.75	54.90	14	5,298	0.26%
2019/11/11	8	54.35	6	54.37	54.10	2	5,362	0.04%
2019/11/08	14	56.10	6	55.57	55.90	8	5,378	0.15%
2019/11/07	2	57.30	11	57.49	57.40	-9	5,381	-0.17%
2019/11/06	14	58.51	4	58.83	58.20	10	5,429	0.18%
2019/11/05	6	58.77	7	58.80	58.70	-1	5,471	-0.02%
2019/11/04	5	57.96	20	57.87	58.00	-15	5,545	-0.27%
2019/11/01	14	57.34	4	57.78	57.40	10	5,587	0.18%
2019/10/31	2	58.50	8	58.60	58.00	-6	5,631	-0.11%
2019/10/30	11	59.89	21	60.32	59.50	-10	5,631	-0.18%
2019/10/29	16	59.78	8	60.30	60.00	8	5,586	0.14%
2019/10/28	9	59.90	17	60.61	60.60	-8	5,596	-0.14%
2019/10/25	2	58.60	0	0.00	58.50	2	5,523	0.04%
2019/10/24	4	58.95	11	58.48	59.00	-7	5,619	-0.12%
2019/10/23	1	56.80	6	56.80	56.80	-5	5,903	-0.08%
2019/10/22	17	57.05	2	56.90	56.70	15	6,112	0.25%
2019/10/21	0	0.00	6	56.70	56.70	-6	6,112	-0.10%
2019/10/18	2	56.60	1	56.20	55.60	1	6,120	0.02%
2019/10/17	0	0.00	4	55.93	56.20	-4	6,114	-0.07%
2019/10/16	2	55.60	0	0.00	55.20	2	6,171	0.03%
2019/10/15	0	0.00	1	56.20	55.70	-1	6,166	-0.02%
2019/10/14	1	56.00	1	56.00	55.80	0	6,180	0.00%
2019/10/09	11	55.31	7	56.16	55.20	4	6,182	0.06%
2019/10/08	13	58.63	10	57.90	58.10	3	6,080	0.05%
2019/10/07	3	58.97	1	59.20	58.70	2	6,174	0.03%
2019/10/04	17	59.16	2	58.60	58.20	15	6,210	0.24%
2019/10/03	2	57.30	2	57.80	57.50	0	6,118	0.00%
2019/10/02	1	58.50	0	0.00	58.50	1	6,113	0.02%
2019/10/01	3	58.17	3	58.23	58.30	0	6,158	0.00%
2019/09/27	3	57.77	4	58.00	57.80	-1	6,240	-0.02%
2019/09/26	2	59.05	2	60.20	59.40	0	6,322	0.00%
2019/09/25	4	59.45	7	59.46	59.60	-3	6,379	-0.05%
2019/09/24	4	60.13	0	0.00	59.20	4	6,395	0.06%
2019/09/23	8	61.18	3	61.03	61.30	5	6,301	0.08%
2019/09/20	40	62.73	19	63.29	60.80	21	6,224	0.34%
2019/09/19	18	60.92	22	60.83	61.60	-4	5,795	-0.07%
2019/09/18	2	58.10	6	58.30	57.50	-4	5,619	-0.07%
2019/09/17	1	57.90	1	58.10	58.20	0	5,619	0.00%
2019/09/16	0	0.00	3	57.40	57.60	-3	5,640	-0.05%
2019/09/12	1	58.70	13	58.89	58.20	-12	5,644	-0.21%
2019/09/11	1	58.90	10	58.40	58.70	-9	5,630	-0.16%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	12	58.76	4	59.58	58.00	8	5,544	0.14%
2019/09/06	2	58.25	12	58.85	59.00	-10	5,454	-0.18%
2019/09/05	0	0.00	4	57.80	58.00	-4	5,382	-0.07%
2019/09/04	0	0.00	6	56.98	57.10	-6	5,354	-0.11%
2019/09/03	1	56.90	5	57.84	56.50	-4	5,439	-0.07%
2019/08/30	25	57.74	2	58.05	56.80	23	5,419	0.42%
2019/08/29	12	56.23	25	57.02	57.00	-13	5,340	-0.24%
2019/08/28	0	0.00	3	56.13	55.50	-3	5,235	-0.06%
2019/08/27	3	54.63	6	54.68	54.30	-3	5,189	-0.06%
2019/08/26	12	54.58	8	54.34	53.90	4	5,174	0.08%
2019/08/23	8	56.99	4	57.33	56.90	4	5,128	0.08%
2019/08/22	5	56.86	2	57.80	56.40	3	5,109	0.06%
2019/08/21	11	57.40	10	57.93	57.20	1	5,041	0.02%
2019/08/20	44	58.79	51	59.43	58.10	-7	4,947	-0.14%
2019/08/19	7	55.09	18	55.51	56.10	-11	4,697	-0.23%
2019/08/16	78	55.34	63	54.88	54.10	15	4,616	0.32%
2019/08/15	1	53.30	4	52.85	52.80	-3	4,413	-0.07%
2019/08/14	15	53.33	9	54.19	52.40	6	4,405	0.14%
2019/08/13	9	53.60	0	0.00	53.50	9	4,355	0.21%
2019/08/12	3	55.67	1	56.10	55.30	2	4,337	0.05%
2019/08/08	1	55.20	1	55.40	55.70	0	4,286	0.00%
2019/08/07	2	55.70	1	56.00	54.00	1	4,232	0.02%
2019/08/06	4	54.98	1	54.90	55.00	3	4,193	0.07%
2019/08/05	12	58.22	4	56.95	56.60	8	4,101	0.20%
2019/08/02	12	59.92	4	60.10	59.00	8	4,055	0.20%
2019/08/01	16	61.94	14	61.89	61.30	2	4,025	0.05%
2019/07/31	18	61.86	28	61.67	62.90	-10	3,997	-0.25%
2019/07/30	25	62.91	20	62.08	60.40	5	3,974	0.13%
2019/07/29	19	62.55	16	62.93	63.40	3	3,861	0.08%
2019/07/26	12	62.66	11	62.80	63.50	1	3,813	0.03%
2019/07/25	53	62.47	48	62.31	61.50	5	3,734	0.13%
2019/07/24	25	57.91	40	59.66	60.70	-15	3,387	-0.44%
2019/07/23	3	55.17	0	0.00	55.20	3	3,258	0.09%
2019/07/22	2	54.40	8	55.44	56.10	-6	3,287	-0.18%
2019/07/19	12	54.14	6	54.17	54.00	6	3,404	0.18%
2019/07/18	5	55.58	20.2	53.26	53.20	-15.2	3,432	-0.44%
2019/07/16	1	55.30	0	0.00	55.40	1	3,466	0.03%
2019/07/15	2	56.45	1	55.80	55.90	1	3,586	0.03%
2019/07/12	1	56.30	13	56.71	56.40	-12	3,660	-0.33%
2019/07/11	34	57.53	45	56.66	56.80	-11	3,642	-0.30%
2019/07/10	0	0.00	4	55.10	55.30	-4	3,519	-0.11%
2019/07/09	1	53.50	9	53.48	54.00	-8	3,451	-0.23%
2019/07/08	30	52.73	20	52.65	52.20	10	3,411	0.29%
2019/07/05	11	53.83	8	54.10	54.50	3	3,418	0.09%
2019/07/04	4	53.48	6	53.50	53.70	-2	3,400	-0.06%
2019/07/03	7	52.96	17	53.36	51.10	-10	3,368	-0.30%
2019/07/02	0	0.00	3	51.57	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	10	50.01	50.70	-10	3,203	-0.31%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/27	7	48.67	1	48.60	48.60	6	3,217	0.19%
2019/06/26	3	48.43	0	0.00	48.45	3	3,205	0.09%
2019/06/25	37	50.73	32	49.06	48.35	5	3,182	0.16%
2019/06/24	6	49.88	6	49.69	49.75	0	3,017	0.00%
2019/06/21	0	0.00	1	49.40	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	13	48.23	48.40	-13	2,927	-0.44%
2019/06/19	4	47.00	4	47.49	47.75	0	2,928	0.00%
2019/06/17	0.1	46.90	0	0.00	46.80	0.1	2,986	0.00%
2019/06/14	4	46.70	0	0.00	46.85	4	3,038	0.13%
2019/06/13	1	47.50	0.5	47.00	47.05	0.5	3,039	0.02%
2019/06/12	4	48.06	2	48.00	48.00	2	3,022	0.07%
2019/06/11	8	47.55	14	47.69	48.55	-6	3,006	-0.20%
2019/06/10	1	44.95	0	0.00	44.70	1	2,927	0.03%
2019/06/06	5	43.92	1	44.45	43.90	4	2,902	0.14%
2019/06/05	0	0.00	2	44.00	44.00	-2	2,917	-0.07%
2019/06/04	1	43.90	1	44.65	43.70	0	2,933	0.00%
2019/06/03	0	0.00	1	44.60	44.45	-1	2,948	-0.03%
2019/05/31	5	44.36	3	44.43	43.90	2	2,969	0.07%
2019/05/30	3	43.50	3	44.10	44.20	0	2,979	0.00%
2019/05/29	16	43.01	5	43.36	43.50	11	3,005	0.37%
2019/05/28	1	42.25	9	42.08	42.80	-8	3,041	-0.26%
2019/05/27	10	41.20	15	41.44	41.25	-5	3,089	-0.16%
2019/05/24	1	41.90	7	42.06	41.75	-6	3,106	-0.19%
2019/05/23	7	42.82	14	43.54	42.35	-7	3,106	-0.23%
2019/05/22	1	43.75	5	43.80	44.15	-4	3,132	-0.13%
2019/05/21	13	43.15	18	43.17	43.15	-5	3,483	-0.14%
2019/05/20	10.1	44.25	0	0.00	43.90	10.1	3,605	0.28%
2019/05/17	9	44.24	0	0.00	44.35	9	3,633	0.25%
2019/05/16	0	0.00	3	46.30	45.45	-3	3,627	-0.08%
2019/05/15	1	46.60	13	46.32	46.65	-12	3,650	-0.33%
2019/05/14	6	44.30	8	44.92	45.50	-2	3,673	-0.05%
2019/05/13	13	46.07	0	0.00	45.85	13	3,687	0.35%
2019/05/10	3	46.42	3	47.42	46.90	0	3,692	0.00%
2019/05/09	11	47.83	4	46.75	46.65	7	3,687	0.19%
2019/05/08	14	48.73	4	48.93	48.60	10	3,657	0.27%
2019/05/07	4	50.18	3	50.23	49.60	1	3,653	0.03%
2019/05/06	4	49.84	7	49.91	49.95	-3	3,669	-0.08%
2019/05/03	4	50.55	12	50.88	51.40	-8	3,649	-0.22%
2019/05/02	12	50.69	6	51.40	50.70	6	3,654	0.16%
2019/04/30	3	49.50	6	50.67	50.90	-3	3,629	-0.08%
2019/04/29	19	50.88	12	50.46	49.55	7	3,696	0.19%
2019/04/26	12	50.20	19	50.00	50.50	-7	3,621	-0.19%
2019/04/25	10	50.49	33	50.39	50.60	-23	3,583	-0.64%
2019/04/24	12	49.04	29	49.05	48.60	-17	3,463	-0.49%
2019/04/23	8	48.13	6	47.84	47.85	2	3,476	0.06%
2019/04/22	3	49.52	17	50.02	49.05	-14	3,485	-0.40%
2019/04/19	56.5	49.56	27	49.24	49.80	29.5	3,458	0.85%
2019/04/18	13	48.10	10	48.25	47.75	3	3,312	0.09%
2019/04/17	1	47.15	2	47.43	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	23	47.00	47.05	-23	3,235	-0.71%
2019/04/15	1	47.05	5	46.55	47.15	-4	3,240	-0.12%
2019/04/12	5	46.16	15	46.65	45.80	-10	3,260	-0.31%
2019/04/11	7	47.49	9	47.28	46.65	-2	3,285	-0.06%
2019/04/10	6	46.99	11	47.48	47.40	-5	3,284	-0.15%
2019/04/09	27	47.47	14	47.40	46.70	13	3,271	0.40%
2019/04/08	5	46.10	1	46.05	45.85	4	3,231	0.12%
2019/04/03	7	46.14	9	45.88	45.60	-2	3,397	-0.06%
2019/04/02	46	46.03	13.5	46.03	45.80	32.5	3,448	0.94%
2019/04/01	1	44.70	0	0.00	44.45	1	3,397	0.03%
2019/03/28	5	44.35	0	0.00	44.20	5	3,423	0.15%
2019/03/27	4	44.09	0	0.00	44.00	4	3,437	0.12%
2019/03/26	3	44.60	0	0.00	44.10	3	3,439	0.09%
2019/03/25	4	44.16	9	44.17	44.10	-5	3,434	-0.15%
2019/03/22	1	45.80	5	46.12	45.80	-4	3,436	-0.12%
2019/03/21	12	45.74	14.3	46.13	45.80	-2.3	3,419	-0.07%
2019/03/20	17	46.75	6	46.83	46.25	11	3,405	0.32%
2019/03/19	13	46.38	14	46.21	46.40	-1	3,401	-0.03%
2019/03/18	11	44.98	3	45.15	44.85	8	3,357	0.24%
2019/03/15	3	44.35	2	44.25	44.85	1	3,355	0.03%
2019/03/14	9.1	44.48	0	0.00	44.00	9.1	3,365	0.27%
2019/03/13	2	44.70	4	44.50	44.65	-2	3,399	-0.06%
2019/03/12	1	44.05	1	44.30	43.80	0	3,412	0.00%
2019/03/11	1	44.00	1	44.20	43.75	0	3,458	0.00%
2019/03/08	2.1	43.57	3	43.80	43.80	-0.9	3,525	-0.03%
2019/03/07	12	44.00	3	44.13	43.90	9	3,573	0.25%
2019/03/06	8	44.80	0	0.00	44.20	8	3,639	0.22%
2019/03/05	2	44.95	3	45.42	44.85	-1	3,708	-0.03%
2019/03/04	13	45.42	4	45.08	44.90	9	3,854	0.23%
2019/02/27	14	46.69	6	46.23	45.95	8	3,874	0.21%
2019/02/26	10	48.98	17	49.19	48.00	-7	3,834	-0.18%
2019/02/25	10	47.71	4	48.03	47.85	6	3,907	0.15%
2019/02/22	4	48.40	6	48.50	48.00	-2	3,955	-0.05%
2019/02/21	12	48.00	11	48.25	48.65	1	4,044	0.02%
2019/02/20	118	49.93	168	49.21	48.30	-50	4,041	-1.24%	大買/大賣/
2019/02/19	25	47.14	26	47.57	48.85	-1	3,713	-0.03%
2019/02/18	20	44.36	8	44.30	44.45	12	3,564	0.34%
2019/02/15	6	43.89	0	0.00	43.30	6	3,522	0.17%
2019/02/14	0	0.00	8	43.68	43.70	-8	3,512	-0.23%
2019/02/13	6	43.37	1	43.00	43.00	5	3,482	0.14%
2019/02/12	2.1	43.65	1	43.90	43.35	1.1	3,456	0.03%
2019/02/11	5	43.15	0	0.00	43.70	5	3,445	0.15%
2019/01/30	2	43.65	16	43.00	43.00	-14	3,451	-0.41%
2019/01/29	22	43.53	0	0.00	43.35	22	3,481	0.63%
2019/01/28	3	44.80	16	44.43	44.40	-13	3,505	-0.37%
2019/01/25	23	44.16	9	44.23	44.10	14	3,574	0.39%
2019/01/24	4	43.50	5	43.63	43.65	-1	3,590	-0.03%
2019/01/23	10	43.61	13	43.78	43.15	-3	3,634	-0.08%
2019/01/22	8	43.35	1	44.20	43.35	7	3,669	0.19%
2019/01/21	13	43.78	14	43.56	44.50	-1	3,757	-0.03%
2019/01/18	4	42.23	6	42.80	42.20	-2	3,761	-0.05%
2019/01/17	1	43.45	1	42.95	42.25	0	3,816	0.00%
2019/01/16	10	43.60	1	43.20	43.00	9	3,925	0.23%
2019/01/15	20	43.26	4	43.25	43.20	16	3,927	0.41%
2019/01/14	2	42.15	9	42.82	43.30	-7	3,847	-0.18%
2019/01/11	6	42.74	3	42.83	41.75	3	3,839	0.08%
2019/01/10	6	41.79	9	41.92	41.60	-3	3,810	-0.08%
2019/01/09	3	41.68	10	41.80	42.00	-7	3,830	-0.18%
2019/01/08	1	41.10	1	41.10	41.10	0	3,839	0.00%
2019/01/07	1	40.45	5	40.31	40.10	-4	3,844	-0.10%
2019/01/04	10	39.36	1	39.55	39.10	9	3,894	0.23%
2019/01/03	13	41.48	16	41.57	40.65	-3	3,914	-0.08%
2019/01/02	13	43.22	19	42.54	42.60	-6	3,940	-0.15%
2018/12/28	3	41.82	22	42.16	42.30	-19	3,955	-0.48%
2018/12/27	9	42.13	24	42.05	41.40	-15	4,015	-0.37%
2018/12/26	52	42.75	42	43.27	41.00	10	4,045	0.25%
2018/12/25	12	42.21	11	41.98	42.25	1	3,913	0.03%
2018/12/24	0	0.00	6	40.63	41.20	-6	3,875	-0.15%
2018/12/22	0	0.00	1	38.75	38.80	-1	3,862	-0.03%
2018/12/21	11	39.70	4	39.88	39.10	7	3,897	0.18%
2018/12/20	1	39.65	4	39.70	40.30	-3	3,893	-0.08%
2018/12/19	2	39.93	3	40.05	40.15	-1	3,897	-0.03%
2018/12/18	4	40.90	0	0.00	40.30	4	3,914	0.10%
2018/12/14	0	0.00	15	40.30	40.45	-15	4,155	-0.36%
2018/12/13	11	41.60	1	40.60	40.60	10	4,160	0.24%
2018/12/12	12	41.18	8	41.52	41.50	4	4,166	0.10%
2018/12/11	4	39.38	6	39.83	40.65	-2	4,169	-0.05%
2018/12/10	7	39.14	2	39.20	38.75	5	4,183	0.12%
2018/12/07	12	39.86	5	40.41	39.90	7	4,211	0.17%
2018/12/06	1	40.10	24	40.34	39.50	-23	4,326	-0.53%
2018/12/05	2	40.50	11	40.52	40.85	-9	4,361	-0.21%
2018/12/04	2	42.18	8	41.98	41.80	-6	4,542	-0.13%
2018/12/03	10	42.06	5	42.34	42.00	5	4,711	0.11%
2018/11/30	9	41.14	5	41.86	40.90	4	4,696	0.09%
2018/11/29	3	41.55	7	41.08	41.00	-4	4,804	-0.08%
2018/11/28	10	39.60	8	39.89	40.15	2	5,009	0.04%
2018/11/27	8	38.14	14	38.66	39.10	-6	5,358	-0.11%
2018/11/26	1	36.75	3	37.33	37.00	-2	5,392	-0.04%
2018/11/23	6	35.75	10	36.05	36.00	-4	5,385	-0.07%
2018/11/22	28	37.02	17	37.02	36.10	11	5,414	0.20%
2018/11/21	4	36.06	2	36.73	36.95	2	5,308	0.04%
2018/11/20	14	36.38	4	36.19	36.25	10	5,245	0.19%
2018/11/19	0	0.00	4	37.25	37.25	-4	5,169	-0.08%
2018/11/16	10	34.20	9	33.71	33.90	1	5,164	0.02%
2018/11/15	6	32.19	4	32.56	33.25	2	5,152	0.04%
2018/11/14	0	0.00	2	33.23	32.35	-2	5,172	-0.04%
2018/11/13	3	31.93	1	32.10	32.90	2	5,203	0.04%
2018/11/12	1	33.50	1	32.60	32.60	0	5,232	0.00%
2018/11/09	1	32.75	1	32.75	33.40	0	5,285	0.00%
2018/11/08	4	33.76	0	0.00	33.20	4	5,324	0.08%
2018/11/07	1	33.55	4	32.89	33.40	-3	5,364	-0.06%
2018/11/06	8	32.66	4	32.00	32.00	4	5,405	0.07%
2018/11/05	4	33.04	4	33.41	33.70	0	5,394	0.00%
2018/11/02	45	34.11	18	34.13	33.75	27	5,406	0.50%
2018/11/01	2	32.83	8	32.60	32.80	-6	5,375	-0.11%
2018/10/31	3	31.70	23.1	31.23	32.00	-20.1	5,331	-0.38%
2018/10/30	22	29.00	35	29.34	30.40	-13	5,274	-0.25%
2018/10/29	35	29.99	8	29.81	29.60	27	5,226	0.52%
2018/10/26	9	30.84	23	32.02	29.80	-14	5,098	-0.27%
2018/10/25	18	33.15	4	33.50	32.40	14	5,023	0.28%
2018/10/24	35	37.00	16	37.35	36.00	19	5,014	0.38%
2018/10/23	7	39.50	4	39.04	39.00	3	4,968	0.06%
2018/10/22	0.1	40.95	7	40.94	41.10	-6.9	4,950	-0.14%
2018/10/19	11	40.64	6	40.45	40.80	5	4,962	0.10%
2018/10/18	5	42.03	3	41.90	42.30	2	4,942	0.04%
2018/10/17	4	41.96	6	42.16	41.65	-2	4,936	-0.04%
2018/10/16	9	41.66	4	41.23	41.40	5	4,941	0.10%
2018/10/15	5	40.58	12	40.16	40.65	-7	5,011	-0.14%
2018/10/12	11	38.04	18	39.15	39.60	-7	5,006	-0.14%
2018/10/11	17	38.74	3	39.15	38.70	14	4,972	0.28%
2018/10/09	25	43.50	6	45.47	43.00	19	4,970	0.38%
2018/10/08	4	45.76	21	46.32	45.70	-17	4,961	-0.34%
2018/10/05	22	46.07	11	49.29	45.00	11	5,005	0.22%
2018/10/04	12	49.77	4	49.70	48.65	8	4,925	0.16%
2018/10/03	11	51.31	10	52.70	50.50	1	4,879	0.02%
2018/10/02	7	53.94	4	54.73	53.20	3	4,850	0.06%
2018/10/01	5	54.86	0	0.00	55.00	5	4,825	0.10%
2018/09/28	3	54.60	2	54.55	54.50	1	4,841	0.02%
2018/09/27	10	55.38	3	55.50	55.20	7	4,844	0.14%
2018/09/26	1	57.50	3	57.43	56.90	-2	4,878	-0.04%
2018/09/25	0	0.00	5	57.64	57.90	-5	4,866	-0.10%
2018/09/21	10	57.60	7	58.59	58.50	3	4,855	0.06%
2018/09/20	14.1	62.72	6	64.05	60.20	8.1	4,731	0.17%
2018/09/18	1	67.60	1	66.90	67.50	0	4,608	0.00%
2018/09/17	3	65.77	7	66.44	67.90	-4	4,587	-0.09%
2018/09/14	7	65.00	3	66.40	65.60	4	4,546	0.09%
2018/09/13	9	64.83	10	64.34	64.30	-1	4,525	-0.02%
2018/09/12	13	67.64	7	64.33	64.70	6	4,494	0.13%
2018/09/11	7	67.71	4	68.08	68.40	3	4,384	0.07%
2018/09/10	7	67.66	10	68.01	70.50	-3	4,312	-0.07%
2018/09/07	18	69.13	17	69.79	69.90	1	4,199	0.02%
2018/09/06	7	68.01	6	68.08	67.80	1	3,989	0.03%
2018/09/05	16	68.91	19	68.80	68.50	-3	3,943	-0.08%
2018/09/04	17	70.19	14	68.88	67.50	3	3,797	0.08%
2018/09/03	55	72.73	44	72.19	69.50	11	3,528	0.31%
2018/08/31	9	67.67	21	69.80	71.60	-12	3,104	-0.39%
2018/08/30	7	64.03	7	65.10	65.10	0	2,952	0.00%
2018/08/29	9	63.74	11	63.88	64.40	-2	2,955	-0.07%
2018/08/28	2	62.70	0	0.00	62.00	2	2,993	0.07%
2018/08/24	1	64.80	0	0.00	64.00	1	3,033	0.03%
2018/08/23	0	0.00	2	63.70	64.20	-2	3,006	-0.07%
2018/08/22	2	63.20	5	63.78	63.00	-3	2,979	-0.10%
2018/08/20	2	61.00	3	61.97	63.00	-1	2,982	-0.03%
2018/08/17	8	61.78	6	62.20	62.00	2	3,034	0.07%
2018/08/16	5	61.24	7	61.79	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	1	59.70	61.00	-1	2,975	-0.03%
2018/08/14	1	60.10	3	60.40	61.00	-2	2,934	-0.07%
2018/08/13	1	59.40	2	58.90	60.10	-1	2,889	-0.03%
2018/08/10	0	0.00	3	59.83	60.10	-3	2,842	-0.11%
2018/08/09	6	59.15	1	60.10	59.10	5	2,820	0.18%
2018/08/08	0	0.00	3	60.90	61.50	-3	2,780	-0.11%
2018/08/06	1	59.50	0	0.00	59.50	1	2,733	0.04%
2018/08/03	1	60.00	0	0.00	58.90	1	2,777	0.04%
2018/08/01	1	60.50	0	0.00	60.70	1	2,802	0.04%
2018/07/31	1	60.00	0	0.00	60.00	1	2,849	0.04%
2018/07/30	2	62.45	20	63.50	61.80	-18	2,872	-0.63%
2018/07/27	11	65.10	11	65.25	65.00	0	2,852	0.00%
2018/07/26	2	64.95	2	64.20	64.20	0	2,901	0.00%
2018/07/25	25	66.89	3	65.30	65.00	22	3,045	0.72%
2018/07/24	1	66.50	2	66.20	66.10	-1	3,197	-0.03%
2018/07/23	3	66.80	3	66.57	66.70	0	3,327	0.00%
2018/07/20	6	66.52	24	66.73	67.30	-18	3,361	-0.54%
2018/07/19	4	65.10	1	65.00	65.00	3	3,421	0.09%
2018/07/18	7	66.30	6	66.50	66.40	1	3,464	0.03%
2018/07/17	2	66.95	4	67.58	66.50	-2	3,454	-0.06%
2018/07/16	4	66.58	5	67.16	66.90	-1	3,442	-0.03%
2018/07/13	5	66.36	19	66.22	67.10	-14	3,460	-0.40%
2018/07/12	1	62.90	2	63.50	64.10	-1	3,410	-0.03%
2018/07/11	6	63.17	5	64.22	63.40	1	3,414	0.03%
2018/07/10	5	62.48	10	62.70	63.40	-5	3,429	-0.15%
2018/07/09	1	60.80	2.1	60.96	61.00	-1.1	3,434	-0.03%
2018/07/06	3	62.87	3	62.63	61.60	0	3,455	0.00%
2018/07/05	4	62.93	4	63.23	62.70	0	3,588	0.00%
2018/07/04	5	62.80	20	63.03	62.90	-15	3,656	-0.41%
2018/07/03	4	61.15	4	60.58	60.10	0	3,597	0.00%
2018/07/02	0	0.00	1	61.30	61.10	-1	3,618	-0.03%
2018/06/29	3	60.47	1	59.90	59.80	2	3,624	0.06%
2018/06/28	4	60.98	4	61.53	61.30	0	3,597	0.00%
2018/06/27	1	62.00	1	61.00	61.00	0	3,620	0.00%
2018/06/26	2	61.20	4	61.70	62.20	-2	3,638	-0.05%
2018/06/25	4	61.10	3	60.90	60.70	1	3,676	0.03%
2018/06/22	0	0.00	3.2	61.32	61.10	-3.2	3,733	-0.09%
2018/06/21	0	0.00	6	61.53	62.40	-6	3,779	-0.16%
2018/06/20	2	60.25	1	60.50	60.40	1	3,866	0.03%
2018/06/19	1	62.30	1.1	61.10	61.10	-0.1	3,938	0.00%
2018/06/15	3	62.17	7	62.44	62.70	-4	4,054	-0.10%
2018/06/14	1	62.50	1	61.80	61.80	0	4,076	0.00%
2018/06/13	1	63.50	1	62.00	62.00	0	4,232	0.00%
2018/06/12	6	61.95	1	61.80	61.60	5	4,273	0.12%
2018/06/11	6	62.63	7	62.87	62.50	-1	4,307	-0.02%
2018/06/08	5.1	64.05	5	64.62	63.50	0.1	4,410	0.00%
2018/06/07	12	64.43	7	65.06	64.20	5	4,605	0.11%
2018/06/06	4	64.15	2	64.00	64.00	2	4,744	0.04%
2018/06/05	7	64.87	14	65.51	64.60	-7	4,821	-0.15%
2018/06/04	4	64.15	3	63.67	63.30	1	4,947	0.02%
2018/06/01	27	65.09	29	64.67	64.30	-2	5,148	-0.04%
2018/05/31	0	0.00	3	63.50	63.40	-3	5,726	-0.05%
2018/05/30	9	62.46	3	62.33	62.30	6	6,196	0.10%
2018/05/29	6.3	64.48	3	64.07	63.80	3.3	6,348	0.05%
2018/05/28	7	64.61	2	64.00	64.00	5	6,402	0.08%
2018/05/25	11	64.15	16	64.39	66.10	-5	6,506	-0.08%
2018/05/24	2	61.75	4	62.40	63.00	-2	6,547	-0.03%
2018/05/23	6	61.95	1	61.20	61.20	5	6,644	0.08%
2018/05/22	3.2	62.30	1	62.80	62.80	2.2	6,739	0.03%
2018/05/21	7	63.34	3	63.70	63.00	4	6,948	0.06%
2018/05/18	6	63.33	7	62.99	62.50	-1	7,111	-0.01%
2018/05/17	1	65.90	1	64.50	64.50	0	7,297	0.00%
2018/05/16	4	66.00	4	66.03	66.00	0	7,551	0.00%
2018/05/15	1	66.40	12	66.22	65.90	-11	7,680	-0.14%
2018/05/14	2	65.30	2	66.05	66.50	0	7,920	0.00%
2018/05/11	14	67.31	10	66.72	65.50	4	8,085	0.05%
2018/05/10	7	66.49	9	67.06	67.50	-2	8,198	-0.02%
2018/05/09	3.1	66.00	3	66.03	66.30	0.1	8,402	0.00%
2018/05/08	8	66.76	8	66.80	67.40	0	8,699	0.00%
2018/05/07	4.5	68.97	10	68.72	68.10	-5.5	8,877	-0.06%
2018/05/04	9	67.17	5	66.88	66.50	4	9,589	0.04%
2018/05/03	7	66.37	10	66.83	68.40	-3	10,151	-0.03%
2018/05/02	15	67.57	10	67.51	66.60	5	10,875	0.05%
2018/04/30	9.1	64.97	19	65.92	67.00	-9.9	11,082	-0.09%
2018/04/27	11	59.50	9	59.92	62.00	2	10,952	0.02%
2018/04/26	2	60.05	1	60.00	59.70	1	10,891	0.01%
2018/04/25	20	61.10	16	60.22	60.00	4	10,922	0.04%
2018/04/24	7	66.20	14	64.63	65.10	-7	10,906	-0.06%
2018/04/23	4	66.65	4	66.35	67.00	0	10,954	0.00%
2018/04/20	3.5	67.47	1	67.10	67.10	2.5	11,109	0.02%
2018/04/19	11	67.88	29	67.37	68.80	-18	11,216	-0.16%
2018/04/18	16.3	65.89	12	65.71	65.20	4.3	11,206	0.04%
2018/04/17	3.8	66.43	8	66.60	66.40	-4.2	11,212	-0.04%
2018/04/16	9	66.28	10	66.74	66.80	-1	11,251	-0.01%
2018/04/13	4.1	65.32	8	65.23	65.00	-3.9	11,315	-0.03%
2018/04/12	17	66.14	15.4	66.01	66.00	1.6	11,398	0.01%
2018/04/11	22	67.18	12	66.45	65.70	10	11,398	0.09%
2018/04/10	28.2	71.38	20	71.93	70.00	8.2	11,276	0.07%
2018/04/09	4	70.05	5	70.42	70.20	-1	11,241	-0.01%
2018/04/03	2	69.45	1	70.00	70.10	1	11,266	0.01%
2018/03/31	1	69.30	5	70.00	69.40	-4	11,250	-0.04%
2018/03/30	8.5	70.25	8	70.60	69.70	0.5	11,285	0.00%
2018/03/29	5	69.42	4	69.45	69.40	1	11,386	0.01%
2018/03/28	17	69.69	9	69.41	69.30	8	11,411	0.07%
2018/03/27	28	70.83	24	71.36	70.90	4	11,389	0.04%
2018/03/26	15	70.10	5	71.00	69.50	10	11,401	0.09%
2018/03/23	27	69.64	14	70.19	71.00	13	11,432	0.11%
2018/03/22	34	73.19	35	73.11	72.00	-1	11,569	-0.01%
2018/03/21	38	75.47	37	74.97	73.50	1	11,517	0.01%
2018/03/20	28	74.14	33	74.09	74.00	-5	11,444	-0.04%
2018/03/19	44	72.42	57	73.52	73.80	-13	11,444	-0.11%
2018/03/16	42	72.30	36	72.51	71.70	6	11,405	0.05%
2018/03/15	29	72.78	33	73.09	73.00	-4	11,464	-0.03%
2018/03/14	51	72.20	34	72.86	72.60	17	11,486	0.15%
2018/03/13	17	71.72	24	72.03	73.20	-7	11,526	-0.06%
2018/03/12	35	69.93	28	70.32	69.10	7	11,502	0.06%
2018/03/09	17	72.46	12	71.49	71.00	5	11,640	0.04%
2018/03/08	22	75.22	21	75.29	74.60	1	11,780	0.01%
2018/03/07	48	76.42	40	75.76	73.80	8	11,676	0.07%
2018/03/06	84	78.48	60	78.21	77.50	24	11,716	0.20%
2018/03/05	37	73.48	44	73.99	75.40	-7	11,460	-0.06%
2018/03/02	36	68.20	32	67.07	68.60	4	11,349	0.04%
2018/03/01	19	67.29	22	66.66	66.70	-3	11,392	-0.03%
2018/02/27	16	67.67	10	67.63	67.90	6	11,572	0.05%
2018/02/26	10	67.05	3	67.17	66.20	7	11,445	0.06%
2018/02/23	7	69.66	6	69.58	68.60	1	11,346	0.01%
2018/02/22	11	69.29	11	69.35	68.80	0	11,322	0.00%
2018/02/21	18	70.04	16	70.84	71.10	2	11,333	0.02%
2018/02/12	56	69.63	56	67.66	66.20	0	11,211	0.00%
2018/02/09	17	67.31	18	67.76	68.20	-1	11,239	-0.01%
2018/02/08	46	71.13	42	70.91	69.10	4	11,150	0.04%
2018/02/07	7	71.77	30.7	72.36	74.90	-23.7	10,986	-0.22%
2018/02/06	21.1	68.28	15	67.62	68.10	6.1	10,953	0.06%
2018/02/05	45	74.34	67.2	74.16	74.00	-22.2	10,852	-0.20%
2018/02/02	15	78.36	13	78.60	78.10	2	10,763	0.02%
2018/02/01	24	80.26	14	79.45	77.90	10	10,709	0.09%
2018/01/31	81	78.92	93.3	79.30	81.80	-12.3	10,660	-0.12%
2018/01/30	24	81.30	34	80.91	79.80	-10	10,623	-0.09%
2018/01/29	125.2	80.08	78.8	80.58	82.80	46.4	10,536	0.44%	大買/
2018/01/26	48	72.89	77.9	73.09	75.90	-29.9	9,824	-0.30%
2018/01/25	129	70.53	102	71.02	69.00	27	9,269	0.29%	大買/大賣/
2018/01/24	29	66.12	46.4	66.77	68.30	-17.4	8,504	-0.20%
2018/01/23	9.2	62.64	3	62.07	62.10	6.2	8,168	0.08%
2018/01/22	5	62.28	7	62.89	63.50	-2	8,143	-0.02%
2018/01/19	13	62.58	8	62.19	61.70	5	8,102	0.06%
2018/01/18	17	63.51	17	63.56	63.50	0	8,028	0.00%
2018/01/17	13	62.82	5	63.38	62.70	8	7,988	0.10%
2018/01/16	10	62.31	21	62.40	63.50	-11	7,915	-0.14%
2018/01/15	7	60.24	14	59.94	60.80	-7	7,863	-0.09%
2018/01/12	3	56.30	3	56.47	57.20	0	7,865	0.00%
2018/01/11	36	54.86	44	55.25	54.70	-8	7,853	-0.10%
2018/01/10	25.1	57.19	7	56.17	56.00	18.1	7,798	0.23%
2018/01/09	34	59.72	29	57.81	58.30	5	7,737	0.06%
2018/01/08	5	58.04	11	59.52	60.00	-6	7,653	-0.08%
2018/01/05	7	59.10	18	58.88	58.50	-11	7,547	-0.15%
2018/01/04	24	59.82	3	60.00	59.70	21	7,531	0.28%
2018/01/03	17	60.21	6.6	59.62	60.30	10.4	7,503	0.14%
2018/01/02	12	56.13	13	56.36	57.30	-1	7,443	-0.01%