智原 (3035)-元大-竹科券商分點個股進出

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
226.0
漲跌
--
漲幅
0.00%
成交量
2,300張
產業
上市半導體類股
1491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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	10.1	227.00	5	226.10	226.00	5.1	4,423	0.11%
2024/11/20	4	225.62	1	224.50	226.00	3	4,452	0.07%
2024/11/19	3	219.00	3	222.84	223.50	0	4,462	0.00%
2024/11/18	6.1	220.02	3	222.33	219.50	3.1	4,449	0.07%
2024/11/15	1	221.50	6	224.83	226.00	-5	4,458	-0.11%
2024/11/14	2.1	219.53	5.1	221.00	220.00	-3	4,481	-0.07%
2024/11/13	1.1	223.14	5	222.02	222.00	-4	4,483	-0.09%
2024/11/12	5.1	228.50	7.2	226.89	225.00	-2.1	4,604	-0.05%
2024/11/11	0	231.25	0.1	232.00	234.00	-0.1	4,637	0.00%
2024/11/08	1.3	237.67	0	0.00	232.50	1.3	4,712	0.03%
2024/11/07	4.2	241.46	13.3	240.39	238.50	-9.1	4,781	-0.19%
2024/11/06	2.1	236.03	1	238.50	240.00	1.1	4,915	0.02%
2024/11/05	3.1	230.36	5	231.40	231.00	-1.9	4,971	-0.04%
2024/11/04	4	228.51	1.1	232.48	230.00	3	5,196	0.06%
2024/11/01	12.2	224.54	14	227.21	229.50	-1.8	5,181	-0.04%
2024/10/30	17.2	235.08	33.3	233.97	234.50	-16	5,127	-0.31%
2024/10/29	11.6	238.11	8.2	237.94	242.00	3.4	4,972	0.07%
2024/10/28	0	0.00	0.1	259.00	253.50	-0.1	4,992	0.00%
2024/10/25	0.2	255.02	1	255.00	254.50	-0.8	5,161	-0.02%
2024/10/24	16.1	263.30	10	258.50	258.00	6.1	5,375	0.11%
2024/10/23	1.6	268.08	0	0.00	268.00	1.6	5,428	0.03%
2024/10/22	5.1	268.41	6.2	271.33	270.50	-1.2	5,590	-0.02%
2024/10/21	2	264.00	5.1	269.71	271.50	-3.1	5,732	-0.05%
2024/10/18	1.2	260.20	0	0.00	260.00	1.2	5,841	0.02%
2024/10/17	1	268.00	0	0.00	267.50	1	6,022	0.02%
2024/10/16	3	269.99	1	270.00	268.50	2	6,168	0.03%
2024/10/15	2.1	277.64	0	279.00	274.50	2.1	6,520	0.03%
2024/10/14	1	267.00	4.1	272.12	274.00	-3.1	6,527	-0.05%
2024/10/11	2.1	265.56	0.3	267.94	267.50	1.7	6,553	0.03%
2024/10/09	0.1	265.50	0.1	265.05	259.00	0	6,577	0.00%
2024/10/08	3.2	258.17	2	257.02	261.00	1.2	6,681	0.02%
2024/10/07	2	261.75	3	263.00	264.00	-1	6,849	-0.01%
2024/10/04	0	0.00	1	262.50	260.00	-1	6,975	-0.01%
2024/10/01	7.1	264.24	0	0.00	262.00	7.1	7,153	0.10%
2024/09/30	2	270.72	0	0.00	266.00	2	7,206	0.03%
2024/09/27	4.1	273.10	4.3	272.19	268.00	-0.3	7,371	0.00%
2024/09/26	0.2	266.38	7	265.36	264.50	-6.8	7,551	-0.09%
2024/09/25	4	267.01	4.7	268.61	266.00	-0.7	7,646	-0.01%
2024/09/24	5.2	256.08	4.4	258.32	258.00	0.8	7,794	0.01%
2024/09/23	0.5	263.00	1	264.50	262.50	-0.5	7,969	-0.01%
2024/09/20	5.1	263.46	1.1	261.21	261.00	4.1	8,208	0.05%
2024/09/19	4	265.25	1.1	258.64	264.50	3	8,278	0.04%
2024/09/18	7.2	255.66	0.1	254.00	252.50	7.1	8,383	0.08%
2024/09/16	1	262.51	0	0.00	262.00	1	8,443	0.01%
2024/09/13	4	265.25	1.4	263.39	265.50	2.6	8,730	0.03%
2024/09/12	3.1	265.22	6	265.24	265.50	-2.9	8,906	-0.03%
2024/09/11	5	253.20	2	253.50	253.50	3	9,184	0.03%
2024/09/10	4.2	259.91	1.7	258.54	254.50	2.5	9,423	0.03%
2024/09/09	3	260.17	1	259.50	264.00	2	9,559	0.02%
2024/09/06	1.1	264.00	3	265.95	264.50	-2	9,658	-0.02%
2024/09/05	10.9	263.01	7.2	259.47	258.00	3.8	9,681	0.04%
2024/09/04	25.5	268.77	6.1	271.25	265.00	19.4	9,674	0.20%
2024/09/03	3.1	295.38	12.1	299.40	292.50	-9	9,611	-0.09%
2024/09/02	1	306.00	0	0.00	298.50	1	9,640	0.01%
2024/08/30	8	303.81	1	301.50	304.00	7	9,714	0.07%
2024/08/29	9.5	301.34	6.2	300.24	302.50	3.3	9,892	0.03%
2024/08/28	2.1	291.64	2.5	292.10	291.50	-0.4	9,812	0.00%
2024/08/27	1.3	295.66	1	299.00	297.50	0.3	9,873	0.00%
2024/08/26	0	296.14	0.1	297.30	291.50	-0.1	10,115	0.00%
2024/08/23	0	293.93	1.3	296.48	297.00	-1.2	10,345	-0.01%
2024/08/22	0.1	295.86	4	299.99	299.00	-3.9	10,759	-0.04%
2024/08/21	5.1	293.70	1	296.00	292.50	4.1	10,777	0.04%
2024/08/20	0	300.50	2.4	301.48	301.50	-2.4	10,799	-0.02%
2024/08/19	1	297.93	8	294.50	294.50	-7	10,769	-0.06%
2024/08/16	4.6	296.12	5	295.90	297.00	-0.5	10,749	0.00%
2024/08/15	2.2	292.86	3	292.83	292.00	-0.8	10,713	-0.01%
2024/08/14	6.1	292.67	13.1	295.22	293.50	-7	10,707	-0.07%
2024/08/13	4	282.00	4	282.25	285.00	0	10,571	0.00%
2024/08/12	3.1	276.54	5.3	274.48	281.00	-2.2	10,553	-0.02%
2024/08/09	12.1	270.50	20	274.08	265.00	-7.9	10,579	-0.07%
2024/08/08	6.1	264.77	7.1	263.74	262.50	-1	10,522	-0.01%
2024/08/07	3.1	246.02	4.4	256.19	261.00	-1.3	10,371	-0.01%
2024/08/06	27.5	239.30	6.5	243.08	237.50	21	10,326	0.20%
2024/08/05	4.5	260.37	2.8	259.16	258.50	1.8	10,134	0.02%
2024/08/02	15.7	289.80	2.3	287.23	287.00	13.5	10,115	0.13%
2024/08/01	5.6	303.53	1.2	302.91	303.50	4.4	10,108	0.04%
2024/07/31	13.7	299.17	14	306.00	296.50	-0.3	10,061	0.00%
2024/07/30	4.3	288.80	7.5	287.72	308.00	-3.2	9,928	-0.03%
2024/07/29	19.1	297.70	7.7	301.97	290.00	11.4	9,782	0.12%
2024/07/26	4.4	317.09	1.3	315.60	318.50	3.1	9,569	0.03%
2024/07/23	10.4	331.97	14.8	332.83	327.50	-4.4	9,602	-0.05%
2024/07/22	25.3	323.31	17.7	323.90	318.50	7.6	9,751	0.08%
2024/07/19	11.2	334.09	10	337.32	337.50	1.1	9,783	0.01%
2024/07/18	15	332.98	3.7	330.24	332.00	11.3	9,801	0.12%
2024/07/17	5	355.55	2	356.00	353.00	3	9,703	0.03%
2024/07/16	14.8	359.25	29.5	357.60	358.50	-14.7	9,690	-0.15%
2024/07/15	20.2	342.83	41.1	345.33	339.00	-20.9	9,465	-0.22%
2024/07/12	5.1	341.75	6.3	341.66	343.00	-1.2	9,472	-0.01%
2024/07/11	4.1	344.73	9.2	344.61	342.50	-5.1	9,454	-0.05%
2024/07/10	11.2	345.71	1	350.50	346.50	10.2	9,538	0.11%
2024/07/09	6.5	341.08	2.9	339.23	352.50	3.6	9,454	0.04%
2024/07/08	5.8	345.33	6.5	342.01	343.50	-0.7	9,353	-0.01%
2024/07/05	3.9	350.24	21.4	349.58	351.00	-17.5	9,314	-0.19%
2024/07/04	4.3	341.60	28	346.35	341.00	-23.7	9,178	-0.26%
2024/07/03	42.4	344.39	13.1	345.82	342.00	29.3	9,189	0.32%
2024/07/02	10.2	343.52	15.1	343.46	343.00	-4.9	9,053	-0.05%
2024/07/01	1.2	336.24	1.4	335.84	334.50	-0.2	8,854	0.00%
2024/06/28	9.8	337.79	8.9	338.77	336.00	0.8	8,773	0.01%
2024/06/27	7.5	332.66	11	333.23	329.00	-3.6	8,601	-0.04%
2024/06/26	11.4	322.14	8.6	324.58	328.50	2.9	8,461	0.03%
2024/06/25	5	310.48	10.5	310.24	314.00	-5.5	8,250	-0.07%
2024/06/24	23.3	323.04	14.8	319.29	310.50	8.5	8,166	0.10%
2024/06/21	12.9	331.82	2.3	328.91	330.50	10.6	8,084	0.13%
2024/06/20	8.6	336.74	5	336.31	335.00	3.6	8,080	0.04%
2024/06/19	3.1	327.63	14.1	331.48	326.00	-11	7,855	-0.14%
2024/06/18	18.6	329.55	17.1	329.20	326.00	1.5	7,723	0.02%
2024/06/17	22.7	322.22	7.8	328.08	326.00	14.9	7,477	0.20%
2024/06/14	18.7	315.52	8.4	315.54	316.50	10.4	7,285	0.14%
2024/06/13	5	304.56	33.1	305.02	307.50	-28.1	7,149	-0.39%
2024/06/12	21.2	301.15	17.1	298.16	298.00	4.1	7,137	0.06%
2024/06/11	5	296.73	2	294.00	296.50	3	7,256	0.04%
2024/06/07	4.1	302.63	5.1	301.55	301.00	-1	7,269	-0.01%
2024/06/06	5.2	300.76	6	300.00	299.50	-0.8	7,227	-0.01%
2024/06/05	5.1	298.99	4	298.25	298.00	1.1	7,250	0.01%
2024/06/04	24.3	305.34	18.1	306.09	302.00	6.2	7,270	0.09%
2024/06/03	4	296.63	4.2	298.98	296.50	-0.1	7,214	0.00%
2024/05/31	8.6	299.58	7.7	300.48	297.50	0.9	7,363	0.01%
2024/05/30	9.5	304.08	4.6	302.41	302.00	4.9	7,407	0.07%
2024/05/29	16.5	298.18	14.3	297.42	297.00	2.2	7,291	0.03%
2024/05/28	47	291.92	29.2	293.69	304.00	17.9	7,264	0.25%
2024/05/27	7.2	279.47	4	280.17	277.50	3.3	6,974	0.05%
2024/05/24	4.1	275.70	2.1	275.82	275.50	2	7,073	0.03%
2024/05/23	8.1	277.60	7	273.50	272.50	1.1	7,128	0.01%
2024/05/22	0.3	278.17	0.1	279.00	277.50	0.3	7,314	0.00%
2024/05/21	0.4	279.50	0	0.00	277.00	0.4	7,563	0.01%
2024/05/20	5.7	279.98	9.3	279.85	280.50	-3.6	8,079	-0.04%
2024/05/17	5.3	277.55	0.4	278.47	277.00	4.9	8,352	0.06%
2024/05/16	7.2	278.31	5.6	278.21	278.50	1.6	8,603	0.02%
2024/05/15	11.7	280.74	9.4	272.66	272.50	2.2	8,787	0.03%
2024/05/14	3.4	277.30	1.1	277.08	279.00	2.3	9,059	0.03%
2024/05/13	4	272.76	26.4	273.87	272.00	-22.4	9,141	-0.25%
2024/05/10	1.7	272.44	6	272.52	273.00	-4.3	9,396	-0.05%
2024/05/09	3	282.47	6.1	278.26	276.50	-3	9,548	-0.03%
2024/05/08	2.2	282.43	10.4	282.59	282.00	-8.2	9,612	-0.09%
2024/05/07	5.8	280.92	11.2	279.01	281.00	-5.3	9,742	-0.05%
2024/05/06	6.1	286.38	6.2	288.40	285.00	-0.1	9,809	0.00%
2024/05/03	0.3	290.03	9	293.39	289.00	-8.7	9,974	-0.09%
2024/05/02	3.1	288.16	5.1	290.81	288.50	-1.9	10,181	-0.02%
2024/04/30	1.4	296.45	4	295.00	294.00	-2.6	10,399	-0.02%
2024/04/29	12.2	299.46	3.2	299.02	297.50	9	10,499	0.09%
2024/04/26	10	294.07	10.5	293.78	295.50	-0.5	10,648	0.00%
2024/04/25	30.8	282.90	42.4	280.63	279.00	-11.6	10,729	-0.11%
2024/04/24	15.9	297.85	6.1	295.21	294.50	9.8	10,820	0.09%
2024/04/23	0.4	292.08	12.5	292.23	295.00	-12.1	11,021	-0.11%
2024/04/22	4.2	293.94	23.4	302.15	290.00	-19.2	11,541	-0.17%
2024/04/19	12.1	306.61	8.4	310.69	306.00	3.7	11,660	0.03%
2024/04/18	11.5	321.22	3.2	319.53	322.00	8.2	12,058	0.07%
2024/04/17	4.4	317.93	7	316.79	314.00	-2.6	12,758	-0.02%
2024/04/16	18.5	314.02	19.1	314.61	313.00	-0.6	12,920	0.00%
2024/04/15	8.9	316.65	3.2	315.37	312.50	5.7	13,093	0.04%
2024/04/12	16.5	320.29	24.4	321.48	323.00	-7.9	13,337	-0.06%
2024/04/11	5.8	323.13	5.3	321.17	318.50	0.6	13,637	0.00%
2024/04/10	2.1	328.57	0	0.00	329.00	2.1	13,758	0.02%
2024/04/09	8.1	332.73	2.3	330.39	329.00	5.8	14,098	0.04%
2024/04/08	13.5	343.90	13.2	346.25	338.00	0.3	14,140	0.00%
2024/04/03	4.3	342.34	3.4	343.37	345.00	0.8	14,171	0.01%
2024/04/02	7.1	349.85	3.3	348.65	347.50	3.8	14,312	0.03%
2024/04/01	1.2	349.28	2	348.52	349.00	-0.9	14,392	-0.01%
2024/03/29	2.7	343.34	3.1	345.32	344.00	-0.4	14,472	0.00%
2024/03/28	5.4	337.82	0.4	337.55	334.50	5	14,504	0.03%
2024/03/27	0.2	340.89	0.1	341.17	338.00	0.1	14,643	0.00%
2024/03/26	1.6	340.82	3.4	341.87	339.50	-1.7	14,942	-0.01%
2024/03/25	6.2	355.03	2.1	352.62	349.00	4.2	15,108	0.03%
2024/03/22	2.1	351.61	2	351.28	351.50	0.1	15,234	0.00%
2024/03/21	4.4	350.06	1.6	348.44	345.50	2.8	15,435	0.02%
2024/03/20	3.1	351.49	2.1	351.61	347.50	1	15,647	0.01%
2024/03/19	4	349.82	8	351.00	350.00	-4	15,930	-0.03%
2024/03/18	1.1	353.50	1	355.50	359.00	0.1	16,292	0.00%
2024/03/15	4.3	358.62	2.1	357.29	354.50	2.3	16,844	0.01%
2024/03/14	12.3	358.62	5.3	361.21	362.00	7	16,946	0.04%
2024/03/13	7.7	355.32	6.2	349.11	345.00	1.5	17,056	0.01%
2024/03/12	3.6	366.41	6	364.75	361.50	-2.4	17,194	-0.01%
2024/03/11	8.1	366.03	2.1	363.04	363.00	6	17,407	0.03%
2024/03/08	7.9	368.54	3.3	372.92	362.50	4.6	17,626	0.03%
2024/03/07	26.2	383.38	9.1	383.72	375.00	17.1	17,877	0.10%
2024/03/06	27.9	387.47	4	386.13	392.00	23.9	18,100	0.13%
2024/03/05	9.2	408.57	12.2	405.07	401.00	-3	18,356	-0.02%
2024/03/04	8.6	406.08	26.5	407.79	403.00	-17.9	18,934	-0.09%
2024/03/01	26.9	399.38	18.4	399.62	398.50	8.4	19,232	0.04%
2024/02/29	3.7	386.67	2	388.05	387.00	1.7	19,198	0.01%
2024/02/27	10.7	383.04	11.3	381.76	382.00	-0.6	19,253	0.00%
2024/02/26	11.1	384.03	8	380.63	380.00	3.1	19,419	0.02%
2024/02/23	13.5	388.20	9.1	388.52	386.00	4.5	19,620	0.02%
2024/02/22	38.1	387.27	21	385.55	382.00	17.1	19,604	0.09%
2024/02/21	17.5	385.30	13.2	383.83	380.00	4.3	19,883	0.02%
2024/02/20	34.7	413.60	17.7	409.99	400.00	17	19,888	0.09%
2024/02/19	36.4	426.07	21.4	422.95	415.00	14.9	19,708	0.08%
2024/02/16	21	444.45	10	443.40	441.50	11	19,710	0.06%
2024/02/15	25.4	441.27	47.7	447.47	455.00	-22.3	19,626	-0.11%
2024/02/05	5.5	421.49	8	420.25	418.00	-2.5	19,452	-0.01%
2024/02/02	20.1	425.91	26.3	428.28	421.00	-6.2	19,498	-0.03%
2024/02/01	19.1	417.60	7.2	413.92	411.00	11.9	19,353	0.06%
2024/01/31	13.6	419.38	5	422.20	416.50	8.6	19,344	0.04%
2024/01/30	3.3	423.45	5.6	426.82	430.00	-2.2	19,350	-0.01%
2024/01/29	21.1	422.17	19.1	420.31	420.50	2	19,371	0.01%
2024/01/26	18.3	428.35	16	430.13	422.00	2.3	19,472	0.01%
2024/01/25	22.2	432.33	23.1	435.70	439.50	-0.9	19,553	0.00%
2024/01/24	21.7	427.12	30.7	428.70	429.00	-9	19,605	-0.05%
2024/01/23	14.1	445.56	17.5	440.53	437.00	-3.4	19,739	-0.02%
2024/01/22	6.1	444.02	13.2	443.11	448.00	-7	19,787	-0.04%
2024/01/19	34.8	434.92	41.3	435.47	430.00	-6.5	19,771	-0.03%
2024/01/18	22.2	419.43	25.4	422.71	423.50	-3.2	19,624	-0.02%
2024/01/17	28.5	433.80	25.4	430.03	428.00	3.1	19,804	0.02%
2024/01/16	93.3	426.72	93.9	427.74	429.50	-0.6	19,718	0.00%
2024/01/15	26.4	420.62	26	418.52	411.50	0.4	19,409	0.00%
2024/01/12	38.7	423.64	50.5	423.24	421.50	-11.8	19,403	-0.06%
2024/01/11	61.6	409.55	92.4	406.94	422.50	-30.8	19,203	-0.16%
2024/01/10	12	377.91	15.1	383.37	387.00	-3	18,815	-0.02%
2024/01/09	28.1	382.08	38.6	381.29	375.50	-10.5	19,198	-0.05%
2024/01/08	49.2	383.14	32	380.55	377.00	17.1	19,208	0.09%
2024/01/05	28.1	381.59	40	378.90	384.00	-11.9	19,186	-0.06%
2024/01/04	20.1	371.53	19.2	369.59	372.00	0.9	19,117	0.00%
2024/01/03	28.4	362.30	45.7	367.08	373.00	-17.3	19,381	-0.09%
2024/01/02	14.1	356.63	14.1	356.83	360.00	0	19,188	0.00%
2023/12/29	26	354.71	24	356.04	357.00	2	19,396	0.01%
2023/12/28	32.5	357.25	16	364.84	354.50	16.5	19,425	0.09%
2023/12/27	22	360.23	17.1	362.41	362.50	4.9	19,385	0.03%
2023/12/26	15	361.10	17	363.26	361.00	-2	19,483	-0.01%
2023/12/25	15	356.00	16.7	358.59	357.00	-1.7	19,539	-0.01%
2023/12/22	16.6	357.06	20.6	357.26	358.00	-3.9	19,741	-0.02%
2023/12/21	32.9	353.28	27.8	352.58	350.50	5.1	19,791	0.03%
2023/12/20	23.4	370.94	18	373.22	365.50	5.4	19,736	0.03%
2023/12/19	21.1	367.76	29.1	370.26	373.50	-8	19,880	-0.04%
2023/12/18	32.1	365.85	34.1	369.47	367.00	-2	20,079	-0.01%
2023/12/15	13.6	368.15	8.3	366.16	361.00	5.3	20,106	0.03%
2023/12/14	55.2	372.98	41.3	368.95	369.00	13.9	20,167	0.07%
2023/12/13	29.5	372.24	27.8	374.19	368.00	1.7	20,049	0.01%
2023/12/12	44.4	376.11	42.6	379.49	382.50	1.9	20,136	0.01%
2023/12/11	22.1	365.37	21	368.02	361.50	1.1	19,961	0.01%
2023/12/08	20.6	364.94	23.2	366.85	370.00	-2.6	20,159	-0.01%
2023/12/07	31.2	358.96	33.2	359.03	357.50	-2	20,283	-0.01%
2023/12/06	35.1	369.73	39.1	365.82	361.50	-3.9	20,444	-0.02%
2023/12/05	39.6	370.17	39.2	368.26	363.50	0.4	20,557	0.00%
2023/12/04	28.5	384.66	30.8	382.32	380.00	-2.4	20,635	-0.01%
2023/12/01	28.1	387.52	23.5	384.28	391.00	4.6	20,733	0.02%
2023/11/30	28.2	380.68	30.3	383.25	385.50	-2.1	20,695	-0.01%
2023/11/29	56.8	371.42	75.2	372.41	380.00	-18.4	20,458	-0.09%
2023/11/28	31.1	345.66	46.9	349.13	361.00	-15.8	20,092	-0.08%
2023/11/27	18.2	336.50	14.3	342.38	331.00	3.9	19,840	0.02%
2023/11/24	31	340.16	32.1	341.27	344.00	-1.1	20,119	-0.01%
2023/11/23	15.3	337.76	8.7	335.29	336.00	6.6	20,142	0.03%
2023/11/22	16.7	349.98	13.3	350.94	346.00	3.4	20,082	0.02%
2023/11/21	23.8	346.55	19	346.58	342.50	4.8	20,170	0.02%
2023/11/20	37.6	352.94	28.2	350.33	345.00	9.4	20,428	0.05%
2023/11/17	52	338.76	69.2	343.02	351.00	-17.2	20,281	-0.08%
2023/11/16	15.1	317.70	13	321.38	319.50	2.1	20,030	0.01%
2023/11/15	31.5	327.65	30	323.04	320.50	1.6	20,265	0.01%
2023/11/14	20	334.33	20.2	334.61	331.00	-0.2	20,648	0.00%
2023/11/13	30.1	332.17	32.6	333.88	334.00	-2.5	21,080	-0.01%
2023/11/10	24.5	328.82	23.1	331.27	323.50	1.5	21,400	0.01%
2023/11/09	3.1	332.30	4	331.25	333.50	-0.9	21,561	0.00%
2023/11/08	39.4	333.63	40.7	330.96	335.50	-1.4	21,750	-0.01%
2023/11/07	22.6	327.28	17	324.85	328.50	5.6	21,883	0.03%
2023/11/06	19	330.26	27.5	330.37	332.00	-8.4	21,808	-0.04%
2023/11/03	34.2	324.28	27.1	325.10	322.00	7.1	21,652	0.03%
2023/11/02	18.3	314.28	20.2	316.11	324.00	-1.9	21,438	-0.01%
2023/11/01	34.9	305.05	35.3	303.96	302.50	-0.4	21,213	0.00%
2023/10/31	39.4	318.71	38.3	320.93	302.00	1.2	21,011	0.01%
2023/10/30	19	320.74	19.1	317.42	326.00	-0.1	20,706	0.00%
2023/10/27	26.9	312.85	25.3	313.70	308.50	1.5	20,545	0.01%
2023/10/26	81.5	318.22	79.1	319.81	318.00	2.5	20,428	0.01%
2023/10/25	73.5	327.76	74.4	329.56	325.00	-0.9	20,272	0.00%
2023/10/24	87.4	336.51	102.6	339.61	339.50	-15.2	20,005	-0.08%	大賣/
2023/10/23	79.3	332.79	82	335.22	338.50	-2.7	19,784	-0.01%
2023/10/20	78.1	337.20	75.3	333.99	334.50	2.8	19,531	0.01%
2023/10/19	29.1	342.70	25.7	345.56	343.00	3.4	19,944	0.02%
2023/10/18	35.1	349.93	38.1	351.85	351.00	-2.9	20,269	-0.01%
2023/10/17	33.3	357.29	47.2	356.97	352.50	-13.9	20,249	-0.07%
2023/10/16	22.5	340.40	20.9	343.70	350.00	1.6	20,262	0.01%
2023/10/13	29.8	339.82	30.3	337.92	343.00	-0.4	20,547	0.00%
2023/10/12	42.5	339.21	39.9	340.62	345.00	2.6	20,918	0.01%
2023/10/11	45.2	337.37	43.2	337.32	331.00	1.9	21,100	0.01%
2023/10/06	7.9	317.50	10	320.60	323.00	-2.1	21,221	-0.01%
2023/10/05	6.6	316.21	9.5	317.55	321.00	-2.8	21,269	-0.01%
2023/10/04	5.5	300.10	2	301.75	303.00	3.5	21,347	0.02%
2023/10/03	4.4	313.40	6	306.08	304.00	-1.7	21,588	-0.01%
2023/10/02	17	313.50	13.4	317.14	312.50	3.6	21,981	0.02%
2023/09/28	25	307.90	20.1	308.76	306.00	4.9	22,153	0.02%
2023/09/27	33.1	300.25	37	301.34	306.00	-4	22,691	-0.02%
2023/09/26	22.3	311.61	19	309.26	303.00	3.3	22,997	0.01%
2023/09/25	30.5	311.70	28.1	309.99	309.50	2.5	23,198	0.01%
2023/09/22	32.2	301.24	30.1	299.99	304.50	2.2	23,162	0.01%
2023/09/21	39.1	301.28	37.3	301.17	298.00	1.7	23,315	0.01%
2023/09/20	27.9	319.28	26.1	319.78	315.50	1.9	23,080	0.01%
2023/09/19	39.4	328.00	37.6	332.34	322.50	1.8	23,122	0.01%
2023/09/18	3	341.84	5.1	344.01	344.50	-2	23,117	-0.01%
2023/09/15	48.4	354.71	47.1	346.36	338.00	1.3	23,086	0.01%
2023/09/14	49.1	355.15	39.2	354.92	356.50	9.9	22,723	0.04%
2023/09/13	37.2	333.35	38.1	336.10	348.00	-0.9	22,482	0.00%
2023/09/12	35.2	337.95	36.4	334.68	325.50	-1.2	22,316	-0.01%
2023/09/11	16.5	353.92	21.1	353.17	346.50	-4.7	22,193	-0.02%
2023/09/08	16	360.02	22.3	359.09	360.00	-6.3	21,987	-0.03%
2023/09/07	17.5	366.85	24.5	365.43	369.50	-7	21,976	-0.03%
2023/09/06	38.3	364.90	22.3	366.00	367.00	16	21,685	0.07%
2023/09/05	17.4	350.43	25.2	353.32	357.00	-7.8	21,301	-0.04%
2023/09/04	9	342.23	9.2	344.11	345.00	-0.1	21,044	0.00%
2023/09/01	33.2	347.19	47.2	344.64	335.00	-14	20,849	-0.07%
2023/08/31	19	344.71	6.1	344.88	345.00	12.9	20,501	0.06%
2023/08/30	38.1	348.11	32.3	348.94	342.00	5.8	20,321	0.03%
2023/08/29	5.3	336.32	5.3	336.10	335.50	0	19,928	0.00%
2023/08/28	18.6	332.34	17.9	332.43	335.00	0.8	19,742	0.00%
2023/08/25	23	338.96	33.5	334.26	334.00	-10.5	19,539	-0.05%
2023/08/24	45.4	343.73	30.4	338.70	333.00	15	19,248	0.08%
2023/08/23	26.4	333.91	38.3	332.52	340.50	-11.9	19,019	-0.06%
2023/08/22	21.2	345.32	22.3	344.40	341.00	-1.1	18,776	-0.01%
2023/08/21	12.1	339.81	15.1	341.51	335.50	-3	18,741	-0.02%
2023/08/18	40.5	343.16	38.9	344.11	328.00	1.6	18,462	0.01%
2023/08/17	37.3	356.43	40.9	358.69	357.00	-3.6	17,899	-0.02%
2023/08/16	33.5	335.51	38.4	334.85	341.00	-4.9	17,419	-0.03%
2023/08/15	28.2	325.42	33.3	330.39	334.00	-5.2	17,012	-0.03%
2023/08/14	6.1	302.77	5.1	301.19	304.00	1	16,725	0.01%
2023/08/11	10.1	292.03	13.4	295.25	293.50	-3.3	16,465	-0.02%
2023/08/10	7.2	287.66	13	276.04	280.00	-5.8	16,235	-0.04%
2023/08/09	0.3	303.69	1.2	292.44	301.00	-0.9	16,253	-0.01%
2023/08/08	9.3	292.63	1.3	295.62	295.50	8.1	16,287	0.05%
2023/08/07	5.2	299.88	0.2	295.00	307.50	5.1	16,315	0.03%
2023/08/04	3.9	274.85	4.1	274.22	281.50	-0.2	16,299	0.00%
2023/08/02	6.2	287.82	7	291.43	281.00	-0.8	16,296	-0.01%
2023/08/01	2.3	319.99	4	312.03	312.00	-1.8	16,305	-0.01%
2023/07/31	8.9	316.34	10	320.30	326.00	-1.1	16,364	-0.01%
2023/07/28	4.9	317.09	1.4	318.45	319.50	3.6	16,321	0.02%
2023/07/27	25.9	317.99	18.7	313.51	331.00	7.2	16,358	0.04%
2023/07/26	14.3	341.79	8.6	342.55	340.00	5.6	16,321	0.03%
2023/07/25	10.2	381.28	20	385.00	377.50	-9.8	16,440	-0.06%
2023/07/24	68.8	388.77	55	385.08	377.50	13.8	16,601	0.08%
2023/07/21	33.1	359.85	79.7	361.71	379.50	-46.6	16,376	-0.28%
2023/07/20	53.1	336.51	49	338.27	345.00	4.2	15,962	0.03%
2023/07/19	86.1	332.36	80.7	335.07	329.00	5.4	15,782	0.03%
2023/07/18	66.1	322.93	88.2	321.06	314.00	-22	15,305	-0.14%
2023/07/17	53.8	315.72	50.3	316.73	319.00	3.5	14,809	0.02%
2023/07/14	17.8	282.95	35	288.78	295.00	-17.3	14,264	-0.12%
2023/07/13	38.7	273.94	39.6	275.40	268.50	-1	13,808	-0.01%
2023/07/12	18.2	261.04	21.3	261.26	260.50	-3.1	13,253	-0.02%
2023/07/11	21.1	262.92	33.2	264.39	262.00	-12.2	13,097	-0.09%
2023/07/10	16	251.59	12.1	251.68	253.50	3.9	12,812	0.03%
2023/07/07	43.2	245.36	45.2	244.68	244.50	-2.1	12,591	-0.02%
2023/07/06	29.2	258.12	34.3	258.36	253.50	-5.1	12,163	-0.04%
2023/07/05	69.6	255.84	88.2	255.90	255.50	-18.6	11,910	-0.16%
2023/07/04	63.6	244.06	61.1	245.85	250.50	2.5	11,417	0.02%
2023/07/03	19.9	223.66	31.1	225.58	228.00	-11.2	11,054	-0.10%
2023/06/30	25.1	210.72	22	212.20	211.00	3.1	10,835	0.03%
2023/06/29	18.3	211.92	23.6	211.87	210.00	-5.3	10,851	-0.05%
2023/06/28	12.2	203.05	9	202.06	201.00	3.2	10,717	0.03%
2023/06/27	13	202.69	10	202.80	198.00	3	11,051	0.03%
2023/06/26	26	201.20	22.2	201.84	202.00	3.8	11,102	0.03%
2023/06/21	16	195.31	56	197.43	199.00	-40	11,496	-0.35%
2023/06/20	5.1	197.79	15.3	198.13	196.00	-10.2	11,548	-0.09%
2023/06/19	8	197.25	22.4	196.41	196.50	-14.4	11,706	-0.12%
2023/06/16	10.4	192.55	16	193.19	193.00	-5.6	11,603	-0.05%
2023/06/15	28.2	190.38	18.5	189.41	190.00	9.7	11,553	0.08%
2023/06/14	18.2	187.62	15.3	187.05	186.00	2.9	11,600	0.03%
2023/06/13	31.9	184.44	38.3	185.74	187.50	-6.3	11,641	-0.05%
2023/06/12	4	175.25	3	176.00	174.50	1	11,506	0.01%
2023/06/09	1.2	171.75	2.1	172.80	173.50	-0.9	11,537	-0.01%
2023/06/08	6.1	168.09	4	167.63	168.50	2.1	11,624	0.02%
2023/06/07	1	170.50	4	171.38	172.00	-3	11,779	-0.03%
2023/06/06	4	170.75	0	0.00	170.50	4	12,282	0.03%
2023/06/05	0	0.00	0.1	173.00	173.00	-0.1	12,355	0.00%
2023/06/02	4.1	173.50	1.6	172.87	172.00	2.6	12,416	0.02%
2023/06/01	1	170.50	5	171.30	173.00	-4	12,476	-0.03%
2023/05/31	8.1	171.51	7	171.56	171.50	1.1	12,750	0.01%
2023/05/30	6.8	171.22	2	172.50	172.50	4.8	12,802	0.04%
2023/05/29	11.2	174.55	23.1	174.11	173.50	-11.8	12,820	-0.09%
2023/05/26	11.1	171.09	13.6	170.46	168.50	-2.5	12,907	-0.02%
2023/05/25	22.1	173.11	17	173.38	170.50	5.1	13,281	0.04%
2023/05/24	7.1	167.42	3	168.00	167.00	4.1	13,602	0.03%
2023/05/23	7.3	170.21	10	171.00	171.00	-2.8	13,714	-0.02%
2023/05/22	3.1	169.33	1.1	168.62	168.50	2	13,833	0.01%
2023/05/19	3.4	172.45	6.1	170.93	172.00	-2.7	13,863	-0.02%
2023/05/18	14.1	167.18	5	167.70	167.50	9.1	13,979	0.06%
2023/05/17	1	166.00	2	166.00	166.50	-1	14,073	-0.01%
2023/05/16	8.1	165.13	3	164.34	162.00	5	14,134	0.04%
2023/05/15	3	163.34	2	163.50	164.50	1	14,162	0.01%
2023/05/12	5	166.10	2	166.50	167.00	3	14,331	0.02%
2023/05/11	2	167.75	0	0.00	164.50	2	14,585	0.01%
2023/05/10	0	0.00	3.1	169.34	169.50	-3.1	15,086	-0.02%
2023/05/09	1.3	167.14	5	167.20	168.00	-3.7	15,223	-0.02%
2023/05/08	10.1	171.41	4.1	169.66	168.50	6.1	15,458	0.04%
2023/05/05	6	169.50	5	169.70	170.00	1	16,178	0.01%
2023/05/04	13.2	166.82	11.4	168.01	169.00	1.8	16,439	0.01%
2023/05/03	10.1	166.81	10	167.15	166.00	0.1	16,616	0.00%
2023/05/02	3.5	168.13	12	166.17	170.00	-8.5	16,586	-0.05%
2023/04/28	13.4	164.47	20.3	164.98	164.00	-6.9	16,619	-0.04%
2023/04/27	18.4	160.75	9.4	162.29	160.00	9	16,470	0.05%
2023/04/26	31.6	160.83	27.1	160.17	158.50	4.5	16,309	0.03%
2023/04/25	11.6	171.94	6	171.67	171.00	5.6	15,999	0.04%
2023/04/24	121.2	177.26	26.3	179.15	177.00	94.9	15,830	0.60%	大買/
2023/04/21	9.2	188.42	10.3	186.44	184.50	-1.1	15,754	-0.01%
2023/04/20	4.1	188.04	4	186.00	191.00	0.1	15,770	0.00%
2023/04/19	8.6	189.75	5	189.00	188.50	3.6	15,884	0.02%
2023/04/18	1.3	192.30	5	192.80	191.50	-3.7	15,912	-0.02%
2023/04/17	0.1	194.00	1	193.50	194.50	-0.9	15,967	-0.01%
2023/04/14	1.2	194.46	3	193.83	194.50	-1.8	16,057	-0.01%
2023/04/13	6.8	192.28	2.1	193.05	192.00	4.7	16,143	0.03%
2023/04/12	7.7	195.77	6.7	196.45	196.50	1.1	16,172	0.01%
2023/04/11	16.2	198.16	11.1	197.36	197.50	5.1	16,198	0.03%
2023/04/10	7.5	200.48	3	200.51	199.50	4.5	16,385	0.03%
2023/04/07	10	201.70	6.1	201.42	200.00	3.9	16,361	0.02%
2023/04/06	4	195.50	11.3	197.21	201.00	-7.2	16,255	-0.04%
2023/03/31	12	192.54	11.1	194.77	196.50	1	16,126	0.01%
2023/03/30	15.1	191.17	13	191.46	193.00	2.1	16,015	0.01%
2023/03/29	49.3	193.38	31.4	191.09	189.00	18	15,899	0.11%
2023/03/28	32.9	199.29	21.4	197.91	195.50	11.5	15,737	0.07%
2023/03/27	40.4	213.58	27.3	213.53	209.00	13.1	15,297	0.09%
2023/03/24	46.1	211.90	187.8	212.38	215.50	-141.7	15,057	-0.94%	大賣/鉅額交易
2023/03/23	21.1	200.45	44	200.74	198.50	-23	14,498	-0.16%
2023/03/22	4.6	201.53	55.8	199.56	200.50	-51.2	14,533	-0.35%
2023/03/21	6	194.00	9	193.67	192.00	-3	14,315	-0.02%
2023/03/20	18	194.22	5.4	195.32	191.00	12.7	14,384	0.09%
2023/03/17	9.2	193.01	9.2	193.61	194.50	0.1	14,410	0.00%
2023/03/16	33.1	188.98	20	187.70	188.00	13.1	14,186	0.09%
2023/03/15	7.5	192.70	10.1	192.10	190.50	-2.6	14,175	-0.02%
2023/03/14	6	184.50	6	186.50	187.50	0	14,093	0.00%
2023/03/13	3	185.50	5	184.60	186.50	-2	14,174	-0.01%
2023/03/10	12.5	188.41	19.1	187.70	187.00	-6.7	14,176	-0.05%
2023/03/09	38.4	198.05	45.3	196.82	194.00	-6.9	14,405	-0.05%
2023/03/08	10.1	186.60	7	187.79	191.00	3.1	13,983	0.02%
2023/03/07	13	187.50	19	188.34	187.50	-6	13,967	-0.04%
2023/03/06	25	191.76	16	190.03	189.50	9	13,998	0.06%
2023/03/03	28	191.55	41	190.45	188.50	-13	14,115	-0.09%
2023/03/02	21	186.31	10	185.50	186.00	11	14,220	0.08%
2023/03/01	16	185.75	14	184.71	186.00	2	14,266	0.01%
2023/02/24	15.2	188.65	10	189.35	185.50	5.2	14,319	0.04%
2023/02/23	24	187.69	22.1	188.99	188.50	2	14,153	0.01%
2023/02/22	23.4	184.75	12	185.56	181.00	11.4	14,009	0.08%
2023/02/21	1.1	195.12	47.1	199.18	200.50	-46	13,748	-0.33%
2023/02/20	14	200.50	14	197.96	195.00	0	13,831	0.00%
2023/02/17	3	197.17	4	196.50	196.50	-1	14,067	-0.01%
2023/02/16	18.1	196.52	12	198.04	200.50	6.1	14,445	0.04%
2023/02/15	10.1	192.48	10.1	190.55	193.00	0	14,704	0.00%
2023/02/14	5.1	192.75	16	194.16	192.00	-10.9	14,749	-0.07%
2023/02/13	6	194.08	8	192.63	193.50	-2	15,074	-0.01%
2023/02/10	12.2	193.66	27	194.59	193.50	-14.8	15,370	-0.10%
2023/02/09	20.6	201.22	12.1	200.52	198.50	8.5	15,653	0.05%
2023/02/08	43.2	200.21	68.3	200.29	199.00	-25.1	15,573	-0.16%
2023/02/07	5.1	189.37	6	188.25	191.50	-0.9	15,221	-0.01%
2023/02/06	26	192.21	41.2	190.97	190.00	-15.2	15,323	-0.10%
2023/02/03	46.2	193.63	59.6	192.23	194.50	-13.4	15,369	-0.09%
2023/02/02	16	180.03	29.2	180.43	184.00	-13.2	14,907	-0.09%
2023/02/01	24	175.40	13.1	175.13	175.50	10.9	15,396	0.07%
2023/01/31	2	169.00	3	168.83	169.50	-1	15,627	-0.01%
2023/01/30	13	167.54	18	167.58	168.50	-5	16,331	-0.03%
2023/01/17	6	159.50	13	159.35	160.00	-7	17,101	-0.04%
2023/01/16	5	160.10	3	159.17	159.50	2	17,567	0.01%
2023/01/13	6	161.08	42	157.96	157.50	-36	17,880	-0.20%
2023/01/12	2	161.00	1	160.00	160.00	1	18,323	0.01%
2023/01/11	1	158.00	3	157.33	161.00	-2	18,752	-0.01%
2023/01/10	3.1	159.02	4	158.68	160.00	-1	19,182	-0.01%
2023/01/09	21	157.00	18	157.33	158.50	3	19,639	0.02%
2023/01/06	13	148.81	14	147.82	151.00	-1	19,950	0.00%
2023/01/05	7.1	148.80	3	147.63	147.00	4.1	20,375	0.02%
2023/01/04	0	0.00	2.1	147.52	149.00	-2.1	20,876	-0.01%
2023/01/03	16	144.84	22.5	145.47	147.00	-6.5	21,203	-0.03%
2022/12/30	11.1	144.55	3.1	142.77	142.50	8	21,448	0.04%
2022/12/29	4.1	144.62	1.1	145.06	145.50	3	21,795	0.01%
2022/12/28	24.2	147.10	17.3	146.53	145.00	6.9	22,145	0.03%
2022/12/27	4	153.00	5	155.40	156.50	-1	22,266	0.00%
2022/12/26	15	152.70	8	153.63	152.00	7	22,770	0.03%
2022/12/23	3	158.00	4	157.25	159.00	-1	23,323	0.00%
2022/12/22	3	160.49	5	159.70	158.00	-2	23,747	-0.01%
2022/12/21	9.1	158.46	0	0.00	157.50	9.1	24,226	0.04%
2022/12/20	48.1	162.11	43	163.47	156.00	5.1	24,661	0.02%
2022/12/19	1	161.61	20	163.23	165.00	-19	25,021	-0.08%
2022/12/16	19.1	165.27	5	164.80	165.00	14.1	25,528	0.06%
2022/12/15	10.1	171.11	2	170.75	171.50	8.1	25,759	0.03%
2022/12/14	6	171.17	14	170.25	173.00	-8	25,800	-0.03%
2022/12/13	14	164.82	2	165.50	164.00	12	25,794	0.05%
2022/12/12	81.1	163.52	9	163.83	164.00	72.1	25,943	0.28%
2022/12/09	8	169.63	7	169.94	168.50	1	26,462	0.00%
2022/12/08	2.1	168.99	3	168.33	167.00	-1	26,667	0.00%
2022/12/07	11	170.50	10	170.95	170.00	1	26,854	0.00%
2022/12/06	7.2	176.90	24	175.44	175.50	-16.8	26,928	-0.06%
2022/12/05	33	179.21	9	179.39	178.00	24	27,113	0.09%
2022/12/02	11.2	177.85	16	176.63	176.50	-4.8	27,347	-0.02%
2022/12/01	33	177.02	91.1	177.54	175.50	-58.1	27,536	-0.21%
2022/11/30	12	167.67	12.1	168.33	168.50	-0.1	27,497	0.00%
2022/11/29	0	0.00	2	166.25	165.50	-2	27,732	-0.01%
2022/11/28	3	167.67	3	166.33	168.50	0	28,144	0.00%
2022/11/25	20	169.40	15	169.97	167.50	5	28,344	0.02%
2022/11/24	25.1	171.80	23.1	170.79	172.00	2	28,350	0.01%
2022/11/23	14	166.04	8.2	168.13	163.50	5.9	28,343	0.02%
2022/11/22	8	163.31	11.7	161.93	166.50	-3.7	28,707	-0.01%
2022/11/21	6	166.42	9.2	165.59	164.00	-3.2	29,182	-0.01%
2022/11/18	24	169.29	26	169.21	166.00	-2	29,702	-0.01%
2022/11/17	7	169.57	4.3	165.65	170.50	2.8	29,817	0.01%
2022/11/16	7.1	166.85	10.6	166.11	167.00	-3.5	30,017	-0.01%
2022/11/15	20.3	165.66	20	165.95	167.00	0.3	30,214	0.00%
2022/11/14	12.1	161.94	22.5	161.41	163.50	-10.5	30,634	-0.03%
2022/11/11	39.5	159.42	68.1	160.25	156.50	-28.6	31,097	-0.09%
2022/11/10	11.2	150.35	6	150.42	150.50	5.2	30,971	0.02%
2022/11/09	36.1	150.90	12.1	151.38	150.50	24	31,293	0.08%
2022/11/08	24.6	151.33	47	149.51	147.00	-22.5	31,812	-0.07%
2022/11/07	43.1	150.11	37.9	149.26	149.00	5.2	32,171	0.02%
2022/11/04	17	142.71	8	143.38	142.50	9	31,967	0.03%
2022/11/03	22	144.41	20	144.30	144.00	2	31,985	0.01%
2022/11/02	19.4	145.79	12	146.33	145.50	7.4	32,066	0.02%
2022/11/01	12	144.75	12.1	145.26	146.50	-0.1	32,164	0.00%
2022/10/31	47.2	143.19	40	142.85	142.00	7.2	32,256	0.02%
2022/10/28	57	141.67	74	142.32	139.50	-17	32,356	-0.05%
2022/10/27	23	137.04	20	136.95	138.00	3	31,865	0.01%
2022/10/26	70	135.34	55	134.96	133.50	15	31,835	0.05%
2022/10/25	55	134.79	63	134.76	139.50	-8	31,506	-0.03%
2022/10/24	18	133.19	20.3	133.76	134.50	-2.3	31,060	-0.01%
2022/10/21	26	123.92	18	124.69	122.50	8	31,495	0.03%
2022/10/20	94.2	126.34	87	125.80	127.00	7.2	32,320	0.02%
2022/10/19	71	131.26	46	127.76	125.00	25	32,200	0.08%
2022/10/18	65	132.03	74	130.82	130.50	-9	32,249	-0.03%
2022/10/17	53	129.37	60.1	127.74	131.50	-7	32,783	-0.02%
2022/10/14	38	126.11	43.3	126.60	130.00	-5.3	33,031	-0.02%
2022/10/13	63	123.40	76	122.10	118.50	-13	33,153	-0.04%
2022/10/12	72.1	122.06	76	122.32	122.00	-3.9	33,056	-0.01%
2022/10/11	164.3	130.32	24.4	127.00	127.00	139.9	33,018	0.42%	大買/鉅額交易
2022/10/07	25.3	137.85	32.2	137.59	136.50	-6.9	32,849	-0.02%
2022/10/06	53.1	137.37	194	136.36	140.00	-140.9	32,872	-0.43%	大賣/鉅額交易
2022/10/05	37.3	138.73	21	138.03	133.50	16.2	32,704	0.05%
2022/10/04	25.1	138.78	17.1	138.53	137.50	8.1	32,381	0.02%
2022/10/03	21.1	136.48	41.1	136.44	135.50	-20	32,180	-0.06%
2022/09/30	64	132.08	53.1	130.96	134.00	10.9	32,572	0.03%
2022/09/29	6.2	130.34	13	130.81	127.00	-6.8	32,663	-0.02%
2022/09/28	23	129.28	22.1	129.58	127.50	0.9	32,739	0.00%
2022/09/27	52.1	135.39	25.5	135.12	134.50	26.6	32,704	0.08%
2022/09/26	43.2	137.93	49.4	140.59	136.00	-6.2	32,637	-0.02%
2022/09/23	33.6	150.68	25	149.06	145.50	8.6	32,650	0.03%
2022/09/22	21.1	151.48	24	150.71	156.00	-2.9	32,479	-0.01%
2022/09/21	8	152.87	4	152.38	152.50	4	32,515	0.01%
2022/09/20	47.5	153.14	49	152.70	152.00	-1.5	32,776	0.00%
2022/09/19	44	153.70	43	153.91	152.50	1	32,932	0.00%
2022/09/16	47.2	155.66	37.2	157.35	153.50	10	33,125	0.03%
2022/09/15	20.4	166.31	31.1	165.12	161.00	-10.7	33,151	-0.03%
2022/09/14	27.1	169.45	28.2	169.33	169.50	-1.1	33,183	0.00%
2022/09/13	42.1	176.98	30	176.22	176.00	12.1	33,222	0.04%
2022/09/12	28.2	176.65	27.1	176.78	173.00	1.1	33,278	0.00%
2022/09/08	32.3	175.41	33	175.02	175.50	-0.7	33,482	0.00%
2022/09/07	39	175.76	40	175.36	176.00	-1	33,488	0.00%
2022/09/06	33.2	177.95	32.2	176.84	175.50	1	33,699	0.00%
2022/09/05	39	184.06	39	183.22	179.50	0	33,603	0.00%
2022/09/02	70.3	187.62	51.2	187.22	188.00	19.2	33,488	0.06%
2022/09/01	39.4	182.61	44.2	182.85	181.00	-4.8	33,293	-0.01%
2022/08/31	21.1	188.76	21.2	188.31	187.00	-0.1	33,223	0.00%
2022/08/30	33.3	189.92	32	189.48	188.50	1.3	33,343	0.00%
2022/08/29	31.3	184.81	23	185.96	190.00	8.3	33,178	0.03%
2022/08/26	56.5	197.40	67	197.43	191.00	-10.5	33,079	-0.03%
2022/08/25	54.3	196.16	50	195.37	195.00	4.3	32,887	0.01%
2022/08/24	30	189.25	33.2	189.17	186.00	-3.2	32,679	-0.01%
2022/08/23	58	187.61	62.3	185.82	190.50	-4.3	32,474	-0.01%
2022/08/22	39.2	189.89	51.8	189.49	186.00	-12.7	32,316	-0.04%
2022/08/19	102	193.14	100	194.26	189.50	1.9	32,358	0.01%	大買/
2022/08/18	100.2	182.40	134.1	182.26	189.00	-33.9	31,931	-0.11%	大賣/
2022/08/17	89.1	177.66	85	176.09	175.50	4.1	31,262	0.01%
2022/08/16	55	176.96	58.5	177.79	175.50	-3.5	31,269	-0.01%
2022/08/15	87.3	176.42	78.1	176.66	178.00	9.2	31,286	0.03%
2022/08/12	26.7	164.06	47.5	166.16	170.50	-20.8	30,694	-0.07%
2022/08/11	37	155.22	17	155.26	155.00	20	30,349	0.07%
2022/08/10	37.2	149.61	35	150.36	149.00	2.2	30,681	0.01%
2022/08/09	14	154.21	15	153.60	154.50	-1	30,843	0.00%
2022/08/08	24.1	156.33	9	155.44	154.50	15.1	31,057	0.05%
2022/08/05	17	156.50	29	156.69	159.50	-12	31,147	-0.04%
2022/08/04	43.1	145.88	62	146.59	149.00	-18.9	31,240	-0.06%
2022/08/03	28.1	150.11	39	149.50	148.50	-10.9	31,290	-0.03%
2022/08/02	38.1	151.06	63.5	149.12	151.50	-25.4	31,482	-0.08%
2022/08/01	30.1	154.08	35	154.10	153.00	-4.9	31,442	-0.02%
2022/07/29	47.2	157.25	42	157.52	156.00	5.2	31,376	0.02%
2022/07/28	69.2	160.13	65.1	160.54	155.50	4.2	31,475	0.01%
2022/07/27	126.8	167.52	119.5	168.60	163.00	7.3	30,798	0.02%	大買/大賣/
2022/07/26	61	179.00	94	179.20	177.50	-33	29,889	-0.11%
2022/07/25	40.2	179.00	39.4	179.79	181.50	0.8	29,826	0.00%
2022/07/22	115.2	183.00	88.3	184.01	180.50	26.8	29,766	0.09%	大買/
2022/07/21	39	166.71	32.3	171.72	179.00	6.7	29,265	0.02%
2022/07/20	53	162.45	65.5	161.15	163.00	-12.5	28,744	-0.04%
2022/07/19	87	157.45	79	157.68	154.00	8	28,522	0.03%
2022/07/18	95	157.81	83.3	158.02	158.00	11.7	28,377	0.04%
2022/07/15	75	152.23	50	153.34	152.50	25	28,062	0.09%
2022/07/14	55	150.52	27.1	149.30	150.00	27.9	28,107	0.10%
2022/07/13	15.3	151.95	12.2	154.48	146.50	3.1	27,985	0.01%
2022/07/12	8	156.56	12	155.08	150.00	-4	28,075	-0.01%
2022/07/11	7	166.57	8	166.44	162.00	-1	28,455	0.00%
2022/07/08	91.5	172.04	68	167.18	165.00	23.5	28,630	0.08%
2022/07/07	61	164.95	67	165.74	174.00	-6	28,007	-0.02%
2022/07/06	51.1	167.20	59.2	164.45	160.50	-8.1	27,834	-0.03%
2022/07/05	48	171.13	30	172.78	174.00	18	27,750	0.06%
2022/07/04	15	170.80	24	171.85	172.50	-9	27,851	-0.03%
2022/07/01	56.2	180.13	39	180.06	172.00	17.1	27,944	0.06%
2022/06/30	41.1	187.33	45.5	188.06	191.00	-4.4	27,826	-0.02%
2022/06/29	35	192.54	45	193.08	194.50	-10	27,816	-0.04%
2022/06/28	45.3	189.16	27	189.24	190.00	18.3	27,790	0.07%
2022/06/27	34.2	198.86	35	197.86	198.00	-0.8	28,067	0.00%
2022/06/24	26.1	188.80	25	190.46	187.50	1.1	28,540	0.00%
2022/06/23	36	188.83	32.1	188.55	190.00	4	28,676	0.01%
2022/06/22	36.3	194.15	31.1	196.21	186.50	5.2	28,328	0.02%
2022/06/21	38	205.18	43.7	203.41	207.00	-5.7	28,133	-0.02%
2022/06/20	5.2	206.58	9.5	205.53	201.50	-4.2	28,206	-0.01%
2022/06/17	31.1	208.59	41.6	210.27	209.00	-10.5	28,277	-0.04%
2022/06/16	41	228.34	44	220.16	214.50	-3	28,039	-0.01%
2022/06/15	51	232.47	42.2	231.81	228.50	8.8	28,074	0.03%
2022/06/14	23	222.63	28.2	222.45	225.50	-5.2	28,220	-0.02%
2022/06/13	6.1	221.79	16	221.00	226.00	-9.9	28,523	-0.03%
2022/06/10	18.2	222.18	21.1	220.75	225.50	-2.9	29,039	-0.01%
2022/06/09	25.3	223.32	41	222.95	224.00	-15.7	29,291	-0.05%
2022/06/08	28.2	229.12	23	228.87	222.50	5.2	29,488	0.02%
2022/06/07	27.1	227.35	18.3	226.34	228.50	8.8	30,017	0.03%
2022/06/06	24	228.62	32.4	227.06	231.50	-8.4	30,785	-0.03%
2022/06/02	50.2	231.62	35	229.11	226.00	15.2	31,348	0.05%
2022/06/01	40.2	242.79	30.5	242.35	238.00	9.6	31,717	0.03%
2022/05/31	17.2	238.49	16.1	237.07	240.50	1.1	31,931	0.00%
2022/05/30	23.2	238.62	26	240.15	242.00	-2.8	32,963	-0.01%
2022/05/27	59.6	238.14	52	237.02	231.00	7.6	33,710	0.02%
2022/05/26	26.3	245.77	16.2	248.25	238.50	10.1	34,303	0.03%
2022/05/25	37	253.66	29	253.78	255.00	8	34,805	0.02%
2022/05/24	19.3	253.75	25	253.88	250.00	-5.7	35,532	-0.02%
2022/05/23	59.6	266.51	68	269.04	257.50	-8.4	36,322	-0.02%
2022/05/20	62.1	269.82	61	269.69	269.50	1.1	36,532	0.00%
2022/05/19	57	266.20	56.7	263.27	269.50	0.3	36,484	0.00%
2022/05/18	50.5	264.75	50	265.86	268.00	0.5	36,532	0.00%
2022/05/17	26	253.12	26	253.42	255.00	0	36,520	0.00%
2022/05/16	51	265.04	47	263.37	252.50	4	37,163	0.01%
2022/05/13	77.2	261.20	61.1	260.70	257.00	16.1	37,394	0.04%
2022/05/12	54.6	256.45	54	256.13	254.50	0.5	37,471	0.00%
2022/05/11	49	252.18	50	252.20	257.50	-1	37,788	0.00%
2022/05/10	40.1	243.95	42	246.76	255.00	-2	37,985	-0.01%
2022/05/09	55.2	255.90	61.1	254.76	246.50	-5.9	38,497	-0.02%
2022/05/06	54.5	274.84	55.1	274.63	272.00	-0.6	38,829	0.00%
2022/05/05	67.3	280.34	109.2	276.44	286.00	-41.9	38,763	-0.11%	大賣/
2022/05/04	28.2	264.16	32	265.56	262.50	-3.8	38,558	-0.01%
2022/05/03	41.1	264.85	42	263.96	264.50	-0.9	38,787	0.00%
2022/04/29	85	265.05	26	263.23	260.50	59	38,955	0.15%
2022/04/28	52.1	254.94	58.4	256.55	260.00	-6.3	38,880	-0.02%
2022/04/27	56.2	245.94	53.2	240.75	252.50	3	38,898	0.01%
2022/04/26	68.1	247.79	74.3	247.83	242.50	-6.2	38,817	-0.02%
2022/04/25	29.7	250.09	27	251.09	248.50	2.7	39,070	0.01%
2022/04/22	28.3	265.30	21	265.07	267.50	7.3	39,245	0.02%
2022/04/21	37.1	275.55	31.3	276.18	275.00	5.8	39,660	0.01%
2022/04/20	36.1	271.91	39	270.99	276.50	-2.9	39,824	-0.01%
2022/04/19	35.7	272.85	33.1	273.20	268.50	2.7	39,943	0.01%
2022/04/18	31.2	264.88	36.3	264.81	272.50	-5.1	40,018	-0.01%
2022/04/15	54.7	263.23	59.4	265.38	265.50	-4.7	40,260	-0.01%
2022/04/14	43.4	283.53	46	284.86	281.50	-2.6	40,341	-0.01%
2022/04/13	38.1	286.95	37.6	286.25	289.50	0.6	40,256	0.00%
2022/04/12	55.1	282.00	71.1	282.74	281.50	-16	40,177	-0.04%
2022/04/11	69.2	287.69	75	290.81	281.00	-5.8	39,911	-0.01%
2022/04/08	69.1	300.27	54	298.99	301.50	15.1	39,727	0.04%
2022/04/07	52.1	308.74	49.6	308.70	296.00	2.5	39,457	0.01%
2022/04/06	34	311.71	36.4	312.72	317.00	-2.4	39,182	-0.01%
2022/04/01	74.1	306.12	64.2	303.29	312.00	10	39,128	0.03%
2022/03/31	43.5	310.38	48.1	308.44	305.50	-4.7	39,374	-0.01%
2022/03/30	48.8	323.72	60.2	319.83	312.50	-11.4	39,541	-0.03%
2022/03/29	59.5	316.98	70.6	317.73	322.50	-11.1	39,675	-0.03%
2022/03/28	58	298.46	64.2	300.80	311.00	-6.2	40,065	-0.02%
2022/03/25	29	294.72	38.2	293.68	296.00	-9.2	40,418	-0.02%
2022/03/24	19	285.92	18	286.97	287.50	1	40,965	0.00%
2022/03/23	44.2	292.20	43.1	289.97	284.00	1.2	42,365	0.00%
2022/03/22	35.2	285.81	54.2	286.93	282.00	-19	42,972	-0.04%
2022/03/21	20.8	277.27	19.2	278.07	274.50	1.6	43,100	0.00%
2022/03/18	62.4	274.38	44	273.25	273.00	18.4	43,130	0.04%
2022/03/17	48	273.96	44.2	274.16	275.00	3.9	42,942	0.01%
2022/03/16	47.1	262.42	50.5	259.64	255.00	-3.4	42,428	-0.01%
2022/03/15	81.3	273.40	78.4	267.74	260.50	2.9	42,269	0.01%
2022/03/14	52.1	289.66	43.3	290.28	286.00	8.8	42,126	0.02%
2022/03/11	39.2	281.61	34	281.09	287.00	5.2	41,766	0.01%
2022/03/10	81.1	285.39	75.1	283.72	281.00	6	41,630	0.01%
2022/03/09	85.4	284.50	68.1	284.57	275.00	17.4	41,146	0.04%
2022/03/08	98.4	287.16	77	286.26	273.50	21.4	40,380	0.05%
2022/03/07	94.4	284.19	92.2	284.61	287.50	2.2	39,594	0.01%
2022/03/04	65.7	297.78	72.9	296.83	288.00	-7.2	39,069	-0.02%
2022/03/03	125.2	316.52	128.7	316.38	312.00	-3.5	38,732	-0.01%	大買/大賣/
2022/03/02	95.6	303.02	84.7	301.98	307.00	10.9	37,914	0.03%
2022/03/01	108.4	285.54	106.8	286.77	299.50	1.6	37,091	0.00%	大買/大賣/
2022/02/25	61	263.24	96.7	267.65	272.50	-35.7	36,252	-0.10%
2022/02/24	56.4	246.48	78	246.50	248.00	-21.6	35,583	-0.06%
2022/02/23	76	245.92	102.2	247.20	245.00	-26.2	34,753	-0.08%	大賣/
2022/02/22	86	238.48	87.2	238.40	233.50	-1.2	33,923	0.00%
2022/02/21	58	235.78	36	235.36	239.00	22	33,503	0.07%
2022/02/18	47.2	234.74	46	234.70	238.50	1.2	33,774	0.00%
2022/02/17	62.2	238.85	60.2	236.71	233.00	2	33,898	0.01%
2022/02/16	67.2	246.21	82.3	246.42	243.00	-15.1	33,682	-0.04%
2022/02/15	86.1	236.95	94	237.40	232.00	-7.9	33,336	-0.02%
2022/02/14	55.3	234.69	43.2	230.13	231.00	12.1	33,092	0.04%
2022/02/11	87.9	242.78	95.1	242.70	244.00	-7.2	33,159	-0.02%
2022/02/10	73.2	239.48	70.2	240.53	234.00	3.1	32,875	0.01%
2022/02/09	66.2	234.12	78.7	233.93	236.50	-12.5	32,706	-0.04%
2022/02/08	90	214.72	131.6	215.89	224.00	-41.6	32,424	-0.13%	大賣/
2022/02/07	54.1	204.14	23.1	201.58	209.50	31	32,386	0.10%
2022/01/26	24	203.85	22	203.95	199.50	2	32,810	0.01%
2022/01/25	33.1	210.60	27.2	209.63	205.50	5.9	33,233	0.02%
2022/01/24	32	210.92	39.2	211.03	213.50	-7.2	33,695	-0.02%
2022/01/21	16	215.09	15	215.57	216.00	1	34,692	0.00%
2022/01/20	15	216.63	26.1	216.90	219.00	-11.1	35,430	-0.03%
2022/01/19	31	211.68	30.1	212.68	215.00	1	36,018	0.00%
2022/01/18	83.1	214.42	80	215.08	209.00	3.1	36,701	0.01%
2022/01/17	64.2	212.11	59	211.80	214.50	5.2	37,392	0.01%
2022/01/14	47.2	206.21	30.3	204.93	213.00	16.9	37,851	0.04%
2022/01/13	41.2	197.39	44	198.02	200.50	-2.8	38,128	-0.01%
2022/01/12	34.4	199.56	28	200.11	200.50	6.4	38,678	0.02%
2022/01/11	41.4	202.33	25	201.06	199.00	16.4	39,898	0.04%
2022/01/10	35	211.57	39.2	211.83	207.00	-4.2	40,656	-0.01%
2022/01/07	36.7	207.07	28	208.68	199.00	8.7	41,496	0.02%
2022/01/06	22.4	210.94	15	210.30	211.00	7.4	41,693	0.02%
2022/01/05	22	219.98	18	220.67	218.50	4	42,783	0.01%
2022/01/04	124	223.42	18.3	225.44	221.00	105.7	44,346	0.24%	大買/鉅額交易
2022/01/03	29.5	231.82	25	229.62	226.00	4.5	44,732	0.01%
2021/12/30	8	234.38	21.1	234.67	239.00	-13.1	44,982	-0.03%
2021/12/29	26	238.50	27.2	238.07	238.00	-1.2	44,942	0.00%
2021/12/28	50.4	240.54	45.4	240.55	245.50	5	45,334	0.01%
2021/12/27	30.5	246.40	33.2	243.94	238.50	-2.7	45,452	-0.01%
2021/12/24	25.4	247.49	30.2	247.26	249.00	-4.8	45,182	-0.01%
2021/12/23	82.2	247.31	80.8	246.13	243.00	1.4	45,107	0.00%
2021/12/22	96.2	243.60	111.3	242.48	243.00	-15	44,945	-0.03%	大賣/
2021/12/21	79	228.06	186.1	229.76	238.50	-107.1	44,416	-0.24%	大賣/鉅額交易
2021/12/20	175.2	228.75	180	229.14	217.00	-4.8	43,896	-0.01%	大買/大賣/
2021/12/17	291.5	223.43	279.4	222.13	225.50	12.1	43,928	0.03%	大買/大賣/
2021/12/16	103.3	207.98	124.2	211.18	217.50	-20.9	42,868	-0.05%	大買/大賣/
2021/12/15	14	188.32	35.2	192.88	198.00	-21.2	42,239	-0.05%
2021/12/14	190.3	189.61	33.5	183.04	180.00	156.8	42,330	0.37%	大買/鉅額交易
2021/12/13	11	192.59	168	195.25	194.00	-157	43,128	-0.36%	大賣/鉅額交易
2021/12/10	58	188.72	58	189.46	187.50	0	43,465	0.00%
2021/12/09	16	193.25	30	194.14	188.50	-14	44,281	-0.03%
2021/12/08	45	188.16	41.5	189.66	194.50	3.5	44,790	0.01%
2021/12/07	10	177.00	7	177.71	177.00	3	44,992	0.01%
2021/12/06	25.2	180.78	21	180.36	178.50	4.2	45,320	0.01%
2021/12/03	47.3	190.35	24.1	189.93	190.00	23.2	45,555	0.05%
2021/12/02	15	184.20	13	185.19	184.50	2	45,714	0.00%
2021/12/01	6.2	182.48	9	184.11	187.00	-2.8	45,984	-0.01%
2021/11/30	12.3	186.67	22	186.52	186.00	-9.7	46,512	-0.02%
2021/11/29	23	178.35	26.1	177.21	183.00	-3.1	47,677	-0.01%
2021/11/26	133.3	178.51	48	178.06	182.00	85.3	48,042	0.18%	大買/
2021/11/25	27	180.37	27	180.13	176.50	0	47,917	0.00%
2021/11/24	16.1	179.37	13.4	180.35	179.00	2.8	47,883	0.01%
2021/11/23	33.3	183.76	35.9	184.50	184.50	-2.6	48,613	-0.01%
2021/11/22	25	188.94	30.3	188.73	190.00	-5.2	48,686	-0.01%
2021/11/19	41	193.02	66.2	192.08	190.50	-25.2	48,565	-0.05%
2021/11/18	26.2	197.88	31.1	198.64	196.00	-4.9	48,409	-0.01%
2021/11/17	47.1	202.83	41.2	202.17	206.00	5.9	48,307	0.01%
2021/11/16	33.1	199.48	43	199.33	193.50	-9.9	47,897	-0.02%
2021/11/15	46.1	197.38	144.2	197.15	198.50	-98.1	47,378	-0.21%	大賣/
2021/11/12	126.3	197.08	110.3	195.97	189.00	16.1	47,110	0.03%	大買/大賣/
2021/11/11	68.4	191.78	56.3	190.21	191.00	12	46,520	0.03%
2021/11/10	63.1	187.78	61.2	187.02	194.00	1.9	46,153	0.00%
2021/11/09	61.1	186.26	49.2	183.54	181.00	11.9	45,662	0.03%
2021/11/08	44	186.09	44.2	186.02	181.00	-0.2	45,141	0.00%
2021/11/05	78.6	189.44	74.4	187.70	197.00	4.2	44,724	0.01%
2021/11/04	71	194.69	72.2	193.91	190.50	-1.2	44,059	0.00%
2021/11/03	91	196.05	87.1	196.24	193.50	3.9	43,471	0.01%
2021/11/02	60.4	207.58	88.9	206.53	205.50	-28.4	43,072	-0.07%
2021/11/01	420.3	212.97	377.6	208.63	210.00	42.7	42,405	0.10%	大買/大賣/
2021/10/29	156.5	205.96	219.1	204.66	201.00	-62.6	41,622	-0.15%	大買/大賣/
2021/10/28	88.2	191.17	110.3	191.08	196.50	-22.1	40,311	-0.05%	大賣/
2021/10/27	60.3	171.43	69	174.39	179.00	-8.7	39,421	-0.02%
2021/10/26	68.1	174.05	94	172.90	163.00	-25.9	38,611	-0.07%
2021/10/25	933.7	171.77	879.1	172.69	176.00	54.5	37,727	0.14%	大買/大賣/
2021/10/22	85.2	157.99	134.2	162.25	166.50	-48.9	36,525	-0.13%	大賣/
2021/10/21	82.1	154.50	66.1	153.38	151.50	16	35,522	0.05%
2021/10/20	79.1	150.72	68	150.67	153.50	11.1	34,614	0.03%
2021/10/19	86.8	147.75	124.3	149.15	147.50	-37.4	33,683	-0.11%	大賣/
2021/10/18	65.2	141.72	73.1	141.89	141.00	-7.9	32,110	-0.02%
2021/10/15	110.2	134.61	169.4	137.10	143.00	-59.2	31,001	-0.19%	大買/大賣/
2021/10/14	114	132.83	112	130.01	130.00	2	29,551	0.01%	大買/大賣/
2021/10/13	136.2	135.98	136	133.84	131.50	0.2	28,779	0.00%	大買/大賣/
2021/10/12	168.1	132.08	179.1	130.92	133.00	-10.9	27,418	-0.04%	大買/大賣/
2021/10/08	69.1	124.17	115.1	127.81	130.00	-46	25,623	-0.18%	大賣/
2021/10/07	27	115.72	103.4	116.90	118.50	-76.4	25,160	-0.30%	大賣/
2021/10/06	10.3	110.34	5	110.90	108.00	5.3	25,003	0.02%
2021/10/05	62	106.21	62	108.48	112.00	0	25,354	0.00%
2021/10/04	28	111.54	30	110.57	109.00	-2	25,273	-0.01%
2021/10/01	23	109.37	70.3	111.34	107.50	-47.3	25,585	-0.18%
2021/09/30	70	115.18	32.2	114.72	115.00	37.8	25,583	0.15%
2021/09/29	129.3	115.07	57	115.00	115.00	72.3	25,693	0.28%	大買/
2021/09/28	79	118.22	124	118.65	120.50	-45	25,254	-0.18%	大賣/
2021/09/27	67	117.78	35.1	117.56	114.50	32	24,602	0.13%
2021/09/24	102	119.08	123.4	119.30	118.00	-21.4	24,250	-0.09%	大買/大賣/
2021/09/23	24.3	113.79	66	113.93	115.50	-41.7	23,388	-0.18%
2021/09/22	61	108.78	34.2	107.92	106.00	26.8	23,034	0.12%
2021/09/17	108.1	112.13	111	112.88	114.00	-3	22,693	-0.01%	大買/大賣/
2021/09/16	149	115.21	124.1	114.61	112.50	24.9	22,132	0.11%	大買/大賣/
2021/09/15	44	112.08	40	111.64	111.50	4	21,085	0.02%
2021/09/14	71.5	109.93	108.2	112.52	115.00	-36.7	20,608	-0.18%	大賣/
2021/09/13	148	110.54	126.1	110.85	109.00	21.9	19,661	0.11%	大買/大賣/
2021/09/10	69.2	105.24	115	108.11	110.50	-45.8	18,802	-0.24%	大賣/
2021/09/09	29	99.26	42	100.72	100.50	-13	18,216	-0.07%
2021/09/08	72.1	97.11	79	94.95	93.40	-7	17,894	-0.04%
2021/09/07	62.1	100.12	34.1	102.30	98.30	28	17,543	0.16%
2021/09/06	58	111.36	33.1	111.38	109.00	24.9	17,535	0.14%
2021/09/03	90	110.83	101	111.25	110.00	-11	17,809	-0.06%	大賣/
2021/09/02	164.6	111.15	149.2	111.02	109.00	15.4	17,265	0.09%	大買/大賣/
2021/09/01	86.1	104.58	71	105.93	109.00	15.1	15,914	0.09%
2021/08/31	31.2	99.10	20	99.37	99.20	11.2	15,298	0.07%
2021/08/30	41	104.88	43	103.45	103.00	-2	15,046	-0.01%
2021/08/27	92.1	107.29	150	107.54	103.50	-58	15,000	-0.39%	大賣/
2021/08/26	6	103.58	17	103.39	104.00	-11	14,197	-0.08%
2021/08/25	0	0.00	2	95.55	94.80	-2	14,015	-0.01%
2021/08/24	10	95.76	9	96.00	94.30	1	14,283	0.01%
2021/08/23	21	95.51	12	96.35	94.40	9	14,264	0.06%
2021/08/20	13	91.69	13	91.01	90.90	0	14,185	0.00%
2021/08/19	1.5	89.47	3	88.57	86.20	-1.5	14,118	-0.01%
2021/08/18	3	86.23	3.1	87.92	89.80	-0.1	14,353	0.00%
2021/08/17	2	91.25	7	91.50	86.70	-5	14,560	-0.03%
2021/08/16	18	90.98	8	91.65	92.40	10	14,540	0.07%
2021/08/13	7	91.49	16	92.65	92.10	-9	14,543	-0.06%
2021/08/12	0.1	96.00	0	0.00	95.40	0.1	14,571	0.00%
2021/08/11	3	96.60	13	96.49	97.10	-10	14,663	-0.07%
2021/08/10	18	97.86	1	99.40	97.30	17	14,664	0.12%
2021/08/09	2	98.75	2.1	98.41	98.80	-0.1	14,657	0.00%
2021/08/06	26.7	98.13	94	99.82	99.30	-67.3	14,668	-0.46%
2021/08/05	8.1	106.73	6.4	106.16	106.00	1.7	14,479	0.01%
2021/08/04	35.1	111.62	19	110.21	108.50	16.1	14,651	0.11%
2021/08/03	6	109.25	15	111.63	114.50	-9	14,710	-0.06%
2021/08/02	32	111.27	17	111.18	112.00	15	14,752	0.10%
2021/07/30	27.1	112.71	32	113.47	112.50	-4.9	14,891	-0.03%
2021/07/29	46	107.80	49.3	108.90	108.00	-3.3	14,903	-0.02%
2021/07/28	9.4	105.70	1	106.00	105.00	8.4	15,093	0.06%
2021/07/27	37	117.27	3	116.83	116.50	34	15,783	0.22%
2021/07/26	13.1	118.77	13	120.04	121.50	0.1	16,255	0.00%
2021/07/23	20	114.28	14.1	112.87	112.50	5.9	17,371	0.03%
2021/07/22	14	114.39	20.6	118.36	118.50	-6.6	18,178	-0.04%
2021/07/21	6	108.92	6	109.92	110.00	0	18,336	0.00%
2021/07/20	9.1	113.96	8	115.92	111.50	1.1	18,661	0.01%
2021/07/19	24	111.90	9.6	112.05	118.00	14.4	18,678	0.08%
2021/07/16	45	108.94	20.1	108.92	109.00	24.9	18,767	0.13%
2021/07/15	8	107.50	25	108.48	109.00	-17	18,898	-0.09%
2021/07/14	22.3	111.39	51.1	112.45	114.00	-28.8	18,999	-0.15%
2021/07/13	38.1	113.04	43	112.01	111.00	-4.9	18,915	-0.03%
2021/07/12	120.1	111.56	100	110.58	110.50	20.1	18,689	0.11%	大買/
2021/07/09	79	102.88	152.6	105.75	106.50	-73.6	18,206	-0.40%	大賣/
2021/07/08	171.8	95.77	138	96.41	97.10	33.8	18,020	0.19%	大買/大賣/
2021/07/07	81	88.61	102.3	91.34	91.80	-21.3	17,495	-0.12%	大賣/
2021/07/06	58.1	83.55	41.5	83.95	83.50	16.6	17,327	0.10%
2021/07/05	18	82.29	52.7	83.20	85.40	-34.7	17,067	-0.20%
2021/07/02	6	75.95	64	76.65	77.70	-58	16,992	-0.34%
2021/07/01	6.3	75.67	2	75.50	74.00	4.3	17,167	0.03%
2021/06/30	38.8	76.11	6	76.83	76.10	32.8	17,153	0.19%
2021/06/29	69.2	77.47	64	78.15	75.50	5.2	17,130	0.03%
2021/06/28	2.3	75.23	13	76.08	76.30	-10.7	16,934	-0.06%
2021/06/25	14	76.41	14	76.77	75.60	0	16,899	0.00%
2021/06/24	18	76.27	8	77.38	76.70	10	16,852	0.06%
2021/06/23	32	77.11	24.9	77.29	76.70	7.1	16,816	0.04%
2021/06/22	8	75.58	10.1	75.09	74.80	-2.1	16,677	-0.01%
2021/06/21	11.5	75.65	15	76.05	75.20	-3.5	16,606	-0.02%
2021/06/18	32.1	78.06	26	77.38	76.30	6.1	16,489	0.04%
2021/06/17	33	76.51	20	76.63	77.60	13	16,286	0.08%
2021/06/16	32.5	76.28	15	76.17	75.10	17.5	16,105	0.11%
2021/06/15	113.2	77.18	48	76.57	78.10	65.2	15,932	0.41%	大買/
2021/06/11	32	76.20	60.2	77.84	78.10	-28.2	15,368	-0.18%
2021/06/10	6	70.83	7	71.48	71.00	-1	14,589	-0.01%
2021/06/09	9	71.16	17	70.84	69.80	-8	14,417	-0.06%
2021/06/08	2	71.60	11	71.01	71.40	-9	14,302	-0.06%
2021/06/07	8	70.23	12	70.79	71.10	-4	14,221	-0.03%
2021/06/04	17	70.38	11	69.79	69.10	6	14,091	0.04%
2021/06/03	34.2	70.95	26	70.86	70.80	8.2	13,914	0.06%
2021/06/02	5	69.82	6	69.30	69.00	-1	13,719	-0.01%
2021/06/01	50	70.26	52	70.07	69.40	-2	13,598	-0.01%
2021/05/31	18	68.62	18	68.27	68.40	0	13,283	0.00%
2021/05/28	10	67.76	5	67.66	67.50	5	13,129	0.04%
2021/05/27	3	66.07	2	66.60	65.60	1	13,009	0.01%
2021/05/26	12	67.15	8	66.74	66.30	4	12,918	0.03%
2021/05/25	21	65.38	40	65.70	67.50	-19	12,631	-0.15%
2021/05/24	18	60.62	39	61.33	61.40	-21	12,312	-0.17%
2021/05/21	14	60.89	12	60.10	59.80	2	12,295	0.02%
2021/05/20	13	59.34	10	59.86	58.80	3	12,298	0.02%
2021/05/19	18	58.50	6	58.63	58.20	12	12,244	0.10%
2021/05/18	7	57.83	5	56.70	58.50	2	12,109	0.02%
2021/05/17	8	53.69	29	53.92	53.20	-21	12,039	-0.17%
2021/05/14	18	59.04	3	58.73	57.60	15	11,963	0.13%
2021/05/13	20	60.50	17.6	59.54	59.50	2.4	11,838	0.02%
2021/05/12	27.1	60.29	14.2	61.52	59.40	12.9	11,728	0.11%
2021/05/11	25	63.30	39.2	63.42	63.30	-14.2	11,444	-0.12%
2021/05/10	5	66.30	7	66.23	66.90	-2	11,262	-0.02%
2021/05/07	57	69.51	55	68.67	68.00	2	11,214	0.02%
2021/05/06	13	66.65	32.1	67.73	67.00	-19.1	11,047	-0.17%
2021/05/05	59	68.49	68	69.32	66.50	-9	10,896	-0.08%
2021/05/04	143	70.89	124	69.96	73.80	19	10,606	0.18%	大買/大賣/
2021/05/03	72.5	71.39	30.7	70.58	69.80	41.8	10,416	0.40%
2021/04/29	116.5	72.22	92	73.19	74.50	24.5	10,415	0.24%	大買/
2021/04/28	37	66.71	53	66.35	67.80	-16	9,319	-0.17%
2021/04/27	22	61.36	10	61.50	61.70	12	8,510	0.14%
2021/04/26	81	61.59	83	61.93	62.60	-2	8,303	-0.02%
2021/04/23	6	58.52	30	58.59	58.80	-24	7,967	-0.30%
2021/04/22	13.2	58.16	31	57.48	56.50	-17.9	8,021	-0.22%
2021/04/21	50	59.43	11	59.99	58.70	39	7,949	0.49%
2021/04/20	29	59.93	30	59.61	61.00	-1	7,961	-0.01%
2021/04/19	32	59.70	36	59.64	59.00	-4	7,977	-0.05%
2021/04/16	27	58.61	28.1	59.34	59.50	-1.1	7,882	-0.01%
2021/04/15	4	57.11	46.3	58.15	59.30	-42.2	7,719	-0.55%
2021/04/14	114	57.52	60	57.92	56.40	54	7,561	0.71%	大買/
2021/04/13	9	57.32	28.2	57.80	57.90	-19.2	7,244	-0.27%
2021/04/12	18	58.34	91.1	57.73	56.90	-73.1	6,962	-1.05%
2021/04/09	65	59.65	21.5	57.87	57.50	43.5	6,837	0.64%
2021/04/08	15	56.73	32	56.60	57.20	-17	6,536	-0.26%
2021/04/07	40	55.62	13.1	56.20	57.40	27	6,373	0.42%
2021/04/06	3.2	53.42	16	53.46	53.40	-12.8	6,225	-0.21%
2021/04/01	8	52.69	13.4	52.78	53.00	-5.4	6,271	-0.09%
2021/03/31	4	52.75	10	52.62	52.10	-6	6,248	-0.10%
2021/03/30	1	51.80	0	0.00	52.40	1	6,224	0.02%
2021/03/29	1	51.80	2	52.00	51.90	-1	6,285	-0.02%
2021/03/26	8	51.95	0	0.00	52.10	8	6,383	0.13%
2021/03/25	0	0.00	0	50.90	50.40	0	6,379	0.00%
2021/03/24	0	51.40	0	0.00	50.70	0	6,395	0.00%
2021/03/23	0	0.00	1	51.40	51.10	-1	6,429	-0.02%
2021/03/22	1	51.30	0	0.00	51.40	1	6,455	0.02%
2021/03/19	0	0.00	2.1	50.67	51.00	-2.1	6,639	-0.03%
2021/03/18	2.3	52.47	6	52.40	51.90	-3.8	6,650	-0.06%
2021/03/17	2	51.70	2	52.50	51.90	0	6,711	0.00%
2021/03/16	5	52.00	2	51.90	51.90	3	6,770	0.04%
2021/03/15	2	51.70	0	0.00	51.60	2	6,891	0.03%
2021/03/12	0	0.00	3	50.90	51.00	-3	7,027	-0.04%
2021/03/11	1	51.00	0	0.00	51.00	1	7,576	0.01%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/09	2	49.10	0	0.00	49.50	2	8,093	0.02%
2021/03/08	27	50.84	2	50.30	49.95	25	8,096	0.31%
2021/03/05	4	49.83	16	49.90	49.95	-12	8,098	-0.15%
2021/03/04	5	50.98	10	51.18	50.90	-5	8,126	-0.06%
2021/03/03	11	51.41	18	51.57	51.90	-7	8,098	-0.09%
2021/03/02	20.1	52.45	1	52.70	52.10	19.1	8,061	0.24%
2021/02/26	44	52.94	13	53.13	53.00	31	8,057	0.38%
2021/02/25	19	53.93	13.1	53.49	53.40	5.9	8,060	0.07%
2021/02/24	8	54.40	17	54.44	53.90	-9	8,146	-0.11%
2021/02/23	21	55.85	16	55.41	55.40	5	8,135	0.06%
2021/02/22	20	56.77	4	56.28	57.30	16	8,151	0.20%
2021/02/19	13	55.05	14	55.18	55.90	-1	8,006	-0.01%
2021/02/18	10	53.65	2.9	54.14	54.00	7.1	7,934	0.09%
2021/02/17	1	53.10	0	53.10	53.20	1	7,932	0.01%
2021/02/05	3	51.77	0	0.00	51.80	3	7,883	0.04%
2021/02/04	1	52.60	1	53.70	52.20	0	7,859	0.00%
2021/02/03	17	53.50	14	53.46	53.30	3	7,823	0.04%
2021/02/02	4	52.35	6	52.73	52.90	-2	7,771	-0.03%
2021/02/01	11	51.65	9	51.43	51.40	2	7,737	0.03%
2021/01/29	26	53.34	41	53.20	52.20	-15	7,685	-0.20%
2021/01/28	19	53.71	16	54.05	53.40	3	7,537	0.04%
2021/01/27	7	52.67	2	52.65	52.50	5	7,391	0.07%
2021/01/26	28	52.70	46.1	52.41	51.10	-18.1	7,215	-0.25%
2021/01/25	59.6	56.32	32	54.87	54.10	27.6	7,011	0.39%
2021/01/22	26.1	55.47	73	56.21	57.90	-46.9	6,417	-0.73%
2021/01/21	3.1	52.38	15	53.08	52.70	-12	5,889	-0.20%
2021/01/20	23	51.65	4	50.75	51.00	19	5,790	0.33%
2021/01/19	8	53.70	23	53.12	53.00	-15	5,727	-0.26%
2021/01/18	7	52.07	11	52.27	52.40	-4	5,755	-0.07%
2021/01/15	11	54.07	17	53.90	53.40	-6	5,758	-0.10%
2021/01/14	8	53.45	16	53.69	54.00	-8	5,626	-0.14%
2021/01/13	43	53.27	49	53.75	54.00	-6	5,539	-0.11%
2021/01/12	16	52.31	13	52.19	52.00	3	5,405	0.06%
2021/01/11	2	51.20	22.7	50.74	51.60	-20.7	5,245	-0.40%
2021/01/08	10	48.93	2	48.83	48.75	8	5,169	0.15%
2021/01/07	2	49.58	0	0.00	49.75	2	5,113	0.04%
2021/01/06	21	49.52	19	50.11	49.30	2	5,073	0.04%
2021/01/05	10	51.50	5	51.34	51.50	5	4,950	0.10%
2021/01/04	17	51.81	8	51.55	52.20	9	4,891	0.18%
2020/12/31	3	51.10	38	50.96	50.90	-35	4,803	-0.73%
2020/12/30	0	0.00	9	51.63	51.50	-9	4,777	-0.19%
2020/12/29	21	52.24	24	51.86	51.90	-3	4,740	-0.06%
2020/12/28	11	50.47	17.2	50.18	51.80	-6.2	4,581	-0.14%
2020/12/25	9	50.73	28	50.68	50.70	-19	4,467	-0.43%
2020/12/24	24	51.61	4	51.15	51.00	20	4,432	0.45%
2020/12/23	125	51.13	119	51.04	51.20	6	4,403	0.14%	大買/大賣/
2020/12/22	22.2	50.47	45	50.54	49.65	-22.8	4,331	-0.53%
2020/12/21	2	48.90	14	49.08	49.20	-12	4,222	-0.28%
2020/12/18	2	50.20	4	49.95	49.95	-2	4,176	-0.05%
2020/12/17	4	50.63	4	49.93	49.80	0	4,147	0.00%
2020/12/16	2	50.40	6	50.65	50.50	-4	4,107	-0.10%
2020/12/15	51	51.90	51	52.06	50.40	0	4,083	0.00%
2020/12/14	11.1	50.55	7	50.23	50.50	4.1	3,880	0.11%
2020/12/11	36	51.48	1	51.00	49.50	35	3,852	0.91%
2020/12/10	10	51.49	16.5	50.64	50.70	-6.5	3,835	-0.17%
2020/12/09	4	51.20	28	51.69	51.70	-24	3,743	-0.64%
2020/12/08	34	53.23	16.2	53.56	52.70	17.9	3,599	0.50%
2020/12/07	126.2	55.12	80	54.96	55.40	46.2	3,438	1.34%	大買/
2020/12/04	32.5	52.43	70	51.28	53.40	-37.5	2,870	-1.31%
2020/12/03	12	48.50	4	49.24	48.55	8	2,374	0.34%
2020/12/02	11	48.13	15	48.65	48.50	-4	2,332	-0.17%
2020/12/01	2	47.78	2	47.75	48.00	0	2,300	0.00%
2020/11/30	12	48.10	12	48.07	47.95	0	2,292	0.00%
2020/11/27	2	47.10	13	47.28	47.05	-11	2,241	-0.49%
2020/11/26	0	0.00	5	46.40	46.60	-5	2,249	-0.22%
2020/11/25	12	46.20	1	47.00	46.05	11	2,250	0.49%
2020/11/24	39	47.04	7	46.84	47.00	32	2,210	1.45%
2020/11/23	55	46.85	23	47.48	47.65	32	2,171	1.47%
2020/11/20	6	45.92	21	45.92	46.05	-15	2,028	-0.74%
2020/11/19	16	46.02	15	45.79	45.35	1	1,985	0.05%
2020/11/18	7	45.56	12	45.61	45.50	-5	1,872	-0.27%
2020/11/17	15.5	45.57	2	45.00	45.35	13.5	1,872	0.72%
2020/11/16	6	44.98	8	45.16	45.15	-2	1,890	-0.11%
2020/11/13	1	44.25	1	43.90	44.35	0	1,879	0.00%
2020/11/12	2	43.98	6	43.97	43.80	-4	1,883	-0.21%
2020/11/11	8	43.73	1	43.80	43.70	7	1,877	0.37%
2020/11/10	8	43.99	0	0.00	43.85	8	1,890	0.42%
2020/11/09	2	43.55	0	0.00	43.60	2	1,877	0.11%
2020/11/06	2	43.00	0	0.00	42.50	2	1,872	0.11%
2020/11/04	0	41.10	3	41.62	41.75	-3	1,924	-0.16%
2020/11/03	32	41.44	0	0.00	41.25	32	1,959	1.63%
2020/11/02	1	40.70	1	40.75	40.80	0	2,007	0.00%
2020/10/30	2	41.55	2	41.50	41.65	0	2,050	0.00%
2020/10/29	1	41.70	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	42.75	4	43.21	42.80	-3	2,080	-0.14%
2020/10/27	1	43.05	18	43.38	43.40	-17	2,133	-0.80%
2020/10/26	7	43.62	8	43.23	43.35	-1	2,166	-0.05%
2020/10/23	22	43.75	4	44.05	44.10	18	2,143	0.84%
2020/10/22	1	43.25	0	0.00	43.00	1	2,260	0.04%
2020/10/20	9	44.21	5	42.95	43.05	4	2,688	0.15%
2020/10/19	0	0.00	1	44.00	44.15	-1	2,701	-0.04%
2020/10/15	1	43.10	0	0.00	43.10	1	2,879	0.03%
2020/10/07	1	44.55	10	44.67	44.95	-9	3,109	-0.29%
2020/10/06	1	44.55	0	0.00	44.50	1	3,167	0.03%
2020/09/30	4	43.10	0	0.00	43.85	4	3,455	0.12%
2020/09/28	0	0.00	1	42.80	44.05	-1	3,909	-0.03%
2020/09/25	1	41.95	3	42.37	42.00	-2	4,182	-0.05%
2020/09/24	9	43.38	10	43.04	43.00	-1	4,699	-0.02%
2020/09/23	5	44.65	0	0.00	44.65	5	5,018	0.10%
2020/09/22	20	44.80	20	43.73	44.30	0	5,186	0.00%
2020/09/21	1	44.95	21	45.11	44.90	-20	5,464	-0.37%
2020/09/18	15	45.60	0	0.00	45.65	15	5,792	0.26%
2020/09/16	7	45.47	1	45.10	45.05	6	6,332	0.09%
2020/09/15	3	44.60	2	44.80	45.40	1	6,368	0.02%
2020/09/14	4	44.09	2	43.48	44.00	2	6,492	0.03%
2020/09/10	1	43.40	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	3	43.42	43.45	-3	6,563	-0.05%
2020/09/07	1	43.65	0	0.00	43.55	1	6,638	0.02%
2020/09/04	5	43.61	20	43.57	43.95	-15	6,670	-0.22%
2020/09/03	2	44.90	0	0.00	44.40	2	6,680	0.03%
2020/09/02	1	45.25	2	44.73	45.10	-1	6,696	-0.01%
2020/09/01	3	44.65	1	44.70	44.95	2	6,706	0.03%
2020/08/27	2	44.68	0	44.65	44.20	2	6,759	0.03%
2020/08/25	24	44.30	0	0.00	44.40	24	6,849	0.35%
2020/08/24	0	0.00	1	43.10	43.40	-1	6,875	-0.01%
2020/08/21	1	43.50	1	43.25	43.50	0	6,903	0.00%
2020/08/20	10	43.06	14	43.66	42.40	-4	6,915	-0.06%
2020/08/19	5	45.55	1	46.15	45.20	4	6,871	0.06%
2020/08/18	3	46.25	11	46.30	46.30	-8	6,847	-0.12%
2020/08/17	5	46.82	1	47.05	47.00	4	6,914	0.06%
2020/08/14	3	46.72	1	46.35	47.00	2	6,979	0.03%
2020/08/13	1	47.00	2	47.03	46.25	-1	6,979	-0.01%
2020/08/12	4	46.53	5	46.57	46.60	-1	6,993	-0.01%
2020/08/11	2	47.53	0	0.00	47.30	2	6,969	0.03%
2020/08/10	3	47.57	12	47.66	47.25	-9	6,966	-0.13%
2020/08/07	5	48.00	15	48.16	48.45	-10	6,937	-0.14%
2020/08/06	4	48.01	23.1	48.07	47.70	-19.1	6,923	-0.28%
2020/08/05	6	48.30	12	48.73	48.60	-6	6,887	-0.09%
2020/08/04	4	47.51	5	47.80	47.80	-1	6,835	-0.01%
2020/08/03	7	47.40	1	47.30	47.10	6	6,806	0.09%
2020/07/31	15	46.80	11	47.07	47.05	4	6,820	0.06%
2020/07/30	5	47.66	1	47.30	47.80	4	6,752	0.06%
2020/07/29	4	46.49	0	0.00	46.95	4	6,725	0.06%
2020/07/28	37	47.78	7.1	48.85	46.20	30	6,658	0.45%
2020/07/27	25	50.33	9	50.53	49.15	16	6,524	0.25%
2020/07/24	17	54.27	89	53.84	52.10	-72	6,354	-1.13%
2020/07/23	14.1	52.69	8	52.58	52.90	6.1	6,085	0.10%
2020/07/22	27	52.09	3	52.40	52.50	24	6,034	0.40%
2020/07/21	19	52.21	8	52.44	53.00	11	6,100	0.18%
2020/07/20	0	0.00	3	49.20	50.80	-3	6,105	-0.05%
2020/07/17	5	48.93	2	49.85	48.95	3	6,066	0.05%
2020/07/16	7	50.33	1	50.10	50.10	6	6,051	0.10%
2020/07/15	1	51.00	2	51.20	50.10	-1	6,025	-0.02%
2020/07/14	2	51.15	0	0.00	51.00	2	6,004	0.03%
2020/07/13	8	50.89	2	51.15	51.60	6	5,971	0.10%
2020/07/10	19	50.69	36	50.88	50.80	-17	5,933	-0.29%
2020/07/09	7	53.33	4	53.35	52.60	3	5,837	0.05%
2020/07/08	18	52.34	28	52.75	54.00	-10	5,663	-0.18%
2020/07/07	13	51.85	12	52.18	51.50	1	5,429	0.02%
2020/07/06	61	54.59	38	54.21	54.00	23	5,261	0.44%
2020/07/03	37	53.32	37	53.78	52.80	0	5,033	0.00%
2020/07/02	5	49.33	9	49.61	51.30	-4	4,544	-0.09%
2020/07/01	5	46.78	13.6	47.22	47.75	-8.6	4,233	-0.20%
2020/06/30	12	47.53	6	47.96	46.40	6	4,065	0.15%
2020/06/29	18	46.35	12	46.44	46.50	6	3,795	0.16%
2020/06/24	41	45.56	20	44.84	44.80	21	3,484	0.60%
2020/06/23	0	0.00	1	42.30	43.35	-1	3,083	-0.03%
2020/06/22	6	41.85	10	42.73	42.70	-4	2,987	-0.13%
2020/06/19	24	42.28	17	42.64	41.00	7	2,984	0.23%
2020/06/18	2	41.70	5	41.60	41.80	-3	2,809	-0.11%
2020/06/17	2	41.70	1	41.50	41.70	1	2,797	0.04%
2020/06/16	5	42.00	5	41.80	41.90	0	2,819	0.00%
2020/06/15	1	41.80	3	41.87	41.45	-2	2,862	-0.07%
2020/06/12	8	41.38	7	41.29	41.65	1	2,889	0.03%
2020/06/11	0	0.00	11	43.44	42.80	-11	2,908	-0.38%
2020/06/10	2	44.35	6	44.20	44.20	-4	2,951	-0.14%
2020/06/08	0	0.00	3	45.15	44.90	-3	3,017	-0.10%
2020/06/04	1	44.75	1	44.90	45.00	0	3,007	0.00%
2020/06/03	4	44.69	2	44.93	45.05	2	3,010	0.07%
2020/06/02	1	44.25	5	44.53	44.40	-4	2,974	-0.13%
2020/06/01	10	44.83	2	44.90	45.10	8	2,948	0.27%
2020/05/29	1	44.20	0	0.00	43.60	1	2,905	0.03%
2020/05/28	5	44.30	6	43.47	43.35	-1	2,887	-0.03%
2020/05/27	5	43.91	1	44.00	43.85	4	2,902	0.14%
2020/05/26	10	43.98	2	43.60	43.20	8	2,910	0.27%
2020/05/25	0	0.00	2	44.13	43.70	-2	2,915	-0.07%
2020/05/22	6	44.38	1	43.85	43.60	5	2,934	0.17%
2020/05/21	2	43.90	50	43.80	43.95	-48	2,875	-1.67%
2020/05/20	2	42.80	8	42.63	42.30	-6	2,828	-0.21%
2020/05/19	4	41.40	6.3	41.85	41.95	-2.3	2,832	-0.08%
2020/05/18	0	0.00	3	41.00	40.50	-3	2,819	-0.11%
2020/05/15	0	0.00	0.3	41.55	41.35	-0.3	2,838	-0.01%
2020/05/14	3	42.67	2	42.93	42.10	1	2,851	0.04%
2020/05/13	2	42.30	73	43.75	43.70	-71	2,869	-2.47%
2020/05/12	3	42.22	0	0.00	42.40	3	2,915	0.10%
2020/05/08	3	43.33	0	0.00	43.05	3	2,945	0.10%
2020/05/07	0	0.00	104	43.36	43.55	-104	2,940	-3.54%	大賣/鉅額交易
2020/05/06	0	0.00	1	42.65	42.60	-1	2,932	-0.03%
2020/05/05	2	42.70	16	42.51	42.80	-14	2,964	-0.47%
2020/05/04	1	42.55	11	42.54	42.60	-10	2,988	-0.33%
2020/04/30	1	43.45	3	43.35	43.35	-2	3,014	-0.07%
2020/04/29	1	43.05	3	43.12	43.20	-2	3,039	-0.07%
2020/04/27	1	43.10	1	42.95	42.80	0	3,171	0.00%
2020/04/24	31	42.74	4	43.13	42.55	27	3,160	0.85%
2020/04/23	5	44.97	45	44.93	45.30	-40	3,036	-1.32%
2020/04/22	27	42.61	4	41.44	42.65	23	2,927	0.79%
2020/04/21	1	43.05	7	43.01	41.80	-6	2,950	-0.20%
2020/04/20	2	42.55	1	42.50	43.00	1	3,053	0.03%
2020/04/17	12	42.83	1	43.10	42.05	11	3,103	0.35%
2020/04/16	4	42.30	6	41.90	41.60	-2	3,147	-0.06%
2020/04/15	7	41.29	0	0.00	41.80	7	3,291	0.21%
2020/04/14	6.5	40.79	2	40.50	41.00	4.5	3,368	0.13%
2020/04/13	0.3	39.80	8	40.39	39.80	-7.7	3,432	-0.23%
2020/04/10	5	40.05	15	39.87	40.05	-10	3,518	-0.28%
2020/04/09	6	40.61	6	40.32	40.35	0	3,753	0.00%
2020/04/08	7.2	39.75	0	0.00	41.20	7.2	3,905	0.18%
2020/04/07	5	38.85	1	38.75	38.80	4	3,875	0.10%
2020/04/06	0	0.00	10	37.38	37.45	-10	3,842	-0.26%
2020/04/01	0	0.00	5	36.30	36.65	-5	3,824	-0.13%
2020/03/27	2	37.10	2	36.30	36.20	0	3,858	0.00%
2020/03/26	4	36.45	19	36.44	36.50	-15	3,829	-0.39%
2020/03/25	5	36.57	10	36.08	36.40	-5	3,837	-0.13%
2020/03/24	20	34.16	13	33.95	34.10	7	3,804	0.18%
2020/03/23	2	30.58	5	30.46	32.15	-3	3,791	-0.08%
2020/03/20	11	31.75	8	31.64	32.05	3	3,796	0.08%
2020/03/19	31	29.63	15.2	29.45	29.15	15.8	3,801	0.42%
2020/03/18	13	32.90	5	32.85	32.35	8	3,768	0.21%
2020/03/17	5	31.92	12	31.23	32.95	-7	3,806	-0.18%
2020/03/16	33	35.05	24	34.71	32.70	9	3,763	0.24%
2020/03/13	15	34.55	0	0.00	34.55	15	3,676	0.41%
2020/03/12	7	39.04	7	38.70	38.35	0	3,623	0.00%
2020/03/11	11	43.53	11	42.47	42.35	0	3,576	0.00%
2020/03/10	0	0.00	1	42.70	43.80	-1	3,586	-0.03%
2020/03/09	21	43.69	22	43.43	42.80	-1	3,570	-0.03%
2020/03/06	10	45.25	16	45.28	45.05	-6	3,566	-0.17%
2020/03/05	1	45.85	0	0.00	45.90	1	3,598	0.03%
2020/03/04	5	45.20	5	45.05	45.05	0	3,633	0.00%
2020/03/03	0	0.00	1	45.90	45.55	-1	3,623	-0.03%
2020/03/02	5	42.50	12	44.86	45.00	-7	3,613	-0.19%
2020/02/27	4	44.80	16	44.76	44.05	-12	3,588	-0.33%
2020/02/26	6	45.74	0	0.00	45.60	6	3,576	0.17%
2020/02/25	7	46.01	1	45.95	46.10	6	3,569	0.17%
2020/02/24	4	46.70	13	46.94	46.80	-9	3,538	-0.25%
2020/02/21	2	47.83	3	47.67	47.65	-1	3,525	-0.03%
2020/02/18	1	48.10	0	0.00	48.90	1	3,514	0.03%
2020/02/17	3	48.50	1	48.50	48.45	2	3,503	0.06%
2020/02/14	8	49.43	2	49.50	49.50	6	3,488	0.17%
2020/02/13	6	50.41	6	50.55	50.00	0	3,453	0.00%
2020/02/12	11	48.82	3	49.13	49.25	8	3,412	0.23%
2020/02/11	6	48.00	1	47.85	48.05	5	3,445	0.15%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	9	48.09	0	0.00	48.30	9	3,450	0.26%
2020/02/05	7	47.64	0	0.00	47.00	7	3,439	0.20%
2020/02/04	3	47.47	0	0.00	48.00	3	3,428	0.09%
2020/02/03	0	0.00	4	46.60	46.60	-4	3,452	-0.12%
2020/01/31	6	50.18	6	50.96	49.45	0	3,488	0.00%
2020/01/30	4	52.63	20	52.35	52.10	-16	3,523	-0.45%
2020/01/20	1	58.00	3	58.50	57.80	-2	3,613	-0.06%
2020/01/17	2	59.00	1	58.80	58.80	1	3,640	0.03%
2020/01/16	2	59.45	0	0.00	59.10	2	3,717	0.05%
2020/01/15	0	0.00	0.1	58.80	58.90	-0.1	3,685	0.00%
2020/01/14	20	59.69	6	60.57	59.40	14	3,670	0.38%
2020/01/13	0	0.00	9	58.70	59.50	-9	3,550	-0.25%
2020/01/10	3	58.63	9	58.37	58.60	-6	3,536	-0.17%
2020/01/09	3	57.77	4	57.98	58.30	-1	3,463	-0.03%
2020/01/08	10	56.42	7	56.47	55.70	3	3,326	0.09%
2020/01/07	1	56.10	11	56.54	56.10	-10	3,239	-0.31%
2020/01/06	9	57.51	11	57.39	56.60	-2	3,189	-0.06%
2020/01/03	49	60.66	29.3	60.25	59.00	19.7	3,236	0.61%
2020/01/02	19	57.96	17	59.06	59.20	2	3,036	0.07%
2019/12/31	1	56.70	0	0.00	56.30	1	2,891	0.03%
2019/12/30	9	56.72	1	56.40	56.60	8	3,005	0.27%
2019/12/27	0	0.00	2	56.55	56.50	-2	3,048	-0.07%
2019/12/26	4	56.88	1	56.80	56.70	3	3,070	0.10%
2019/12/25	1	56.10	0	0.00	56.50	1	3,056	0.03%
2019/12/24	0	0.00	1	55.40	55.20	-1	3,088	-0.03%
2019/12/23	0	0.00	1	55.70	55.40	-1	3,116	-0.03%
2019/12/20	6	56.80	0	0.00	56.50	6	3,169	0.19%
2019/12/19	3	56.43	10	56.20	56.70	-7	3,245	-0.22%
2019/12/18	3	56.83	1	56.90	56.20	2	3,316	0.06%
2019/12/17	0	0.00	7	56.56	56.70	-7	3,756	-0.19%
2019/12/16	1.1	55.72	2	56.30	56.20	-1	4,080	-0.02%
2019/12/13	1	56.10	3	54.73	55.10	-2	4,112	-0.05%
2019/12/12	5	56.34	8	56.23	55.80	-3	4,110	-0.07%
2019/12/11	2	54.70	1	55.10	55.00	1	4,047	0.02%
2019/12/10	7	54.43	0	0.00	54.40	7	4,054	0.17%
2019/12/09	10	54.40	3	54.30	54.30	7	4,101	0.17%
2019/12/06	1	53.50	0	0.00	53.90	1	4,137	0.02%
2019/12/04	2	52.70	3	52.73	52.70	-1	4,295	-0.02%
2019/12/03	3	53.30	1	53.30	53.20	2	4,334	0.05%
2019/12/02	3	54.10	11	53.73	53.60	-8	4,322	-0.19%
2019/11/29	6	56.45	2	56.10	55.50	4	4,310	0.09%
2019/11/28	1	56.00	2.1	56.10	56.00	-1.1	4,278	-0.02%
2019/11/27	1.3	56.19	1	56.30	56.10	0.3	4,348	0.01%
2019/11/26	3	56.23	1	56.50	56.50	2	4,448	0.04%
2019/11/25	1	55.70	1	56.00	55.70	0	4,482	0.00%
2019/11/21	0	0.00	7	55.04	55.10	-7	4,518	-0.15%
2019/11/20	1	54.80	2	54.40	55.50	-1	4,564	-0.02%
2019/11/18	1	55.60	2	55.15	55.20	-1	4,737	-0.02%
2019/11/15	2	54.80	4	54.78	55.10	-2	4,998	-0.04%
2019/11/13	4	55.33	1	55.30	55.40	3	5,266	0.06%
2019/11/12	2	54.75	2	54.80	54.90	0	5,298	0.00%
2019/11/11	4	54.58	3	54.67	54.10	1	5,362	0.02%
2019/11/08	5	56.12	21	55.82	55.90	-16	5,378	-0.30%
2019/11/07	4	57.73	2	57.85	57.40	2	5,381	0.04%
2019/11/06	1	58.20	3	59.03	58.20	-2	5,429	-0.04%
2019/11/05	6	59.17	5	58.70	58.70	1	5,471	0.02%
2019/11/04	8	58.09	2	58.15	58.00	6	5,545	0.11%
2019/11/01	3	57.90	10	57.40	57.40	-7	5,587	-0.13%
2019/10/31	5	58.48	1	59.70	58.00	4	5,631	0.07%
2019/10/30	5	60.04	8	59.96	59.50	-3	5,631	-0.05%
2019/10/29	15	60.51	10	59.47	60.00	5	5,586	0.09%
2019/10/28	22	60.25	17	60.42	60.60	5	5,596	0.09%
2019/10/25	10	59.23	16	58.59	58.50	-6	5,523	-0.11%
2019/10/24	7	58.77	5	58.78	59.00	2	5,619	0.04%
2019/10/23	6	56.97	11	56.84	56.80	-5	5,903	-0.08%
2019/10/22	0	0.00	1	56.90	56.70	-1	6,112	-0.02%
2019/10/21	6	56.50	4	56.35	56.70	2	6,112	0.03%
2019/10/18	11	56.79	0	0.00	55.60	11	6,120	0.18%
2019/10/16	1	55.70	0.1	55.20	55.20	0.9	6,171	0.01%
2019/10/15	1	56.00	3	56.00	55.70	-2	6,166	-0.03%
2019/10/14	0	0.00	4	56.00	55.80	-4	6,180	-0.06%
2019/10/09	4	55.43	7	55.11	55.20	-3	6,182	-0.05%
2019/10/08	2	58.40	0.1	58.10	58.10	1.9	6,080	0.03%
2019/10/07	3.1	58.70	5	58.88	58.70	-2	6,174	-0.03%
2019/10/04	16.1	58.94	8	58.63	58.20	8.1	6,210	0.13%
2019/10/03	0	0.00	3	57.57	57.50	-3	6,118	-0.05%
2019/10/02	0.1	58.50	1	58.30	58.50	-1	6,113	-0.02%
2019/10/01	5	58.40	8	57.76	58.30	-3	6,158	-0.05%
2019/09/27	16	57.94	40	57.51	57.80	-24	6,240	-0.38%
2019/09/26	13	60.00	0	0.00	59.40	13	6,322	0.21%
2019/09/25	16	59.24	4	59.45	59.60	12	6,379	0.19%
2019/09/24	10	59.75	8	60.28	59.20	2	6,395	0.03%
2019/09/23	4	60.60	4	61.48	61.30	0	6,301	0.00%
2019/09/20	51	62.71	57	61.70	60.80	-6	6,224	-0.10%
2019/09/19	38	60.85	37	60.98	61.60	1	5,795	0.02%
2019/09/18	6	57.65	7	57.70	57.50	-1	5,619	-0.02%
2019/09/17	11	57.79	4	57.85	58.20	7	5,619	0.12%
2019/09/16	1	57.20	3	57.43	57.60	-2	5,640	-0.04%
2019/09/12	7	58.46	8	58.50	58.20	-1	5,644	-0.02%
2019/09/11	2.1	58.80	4	58.23	58.70	-2	5,630	-0.03%
2019/09/10	9	58.62	1	58.30	58.00	8	5,584	0.14%
2019/09/09	11	58.21	12.1	58.94	58.00	-1.1	5,544	-0.02%
2019/09/06	15	58.25	6	58.57	59.00	9	5,454	0.16%
2019/09/05	16	57.77	5	57.76	58.00	11	5,382	0.20%
2019/09/04	3	57.10	0	0.00	57.10	3	5,354	0.06%
2019/09/03	1	58.00	1	57.80	56.50	0	5,439	0.00%
2019/08/30	7	57.27	3.6	57.32	56.80	3.4	5,419	0.06%
2019/08/29	10	57.12	3	57.13	57.00	7	5,340	0.13%
2019/08/28	4.1	55.35	6	55.50	55.50	-2	5,235	-0.04%
2019/08/27	0	0.00	5.1	54.70	54.30	-5.1	5,189	-0.10%
2019/08/26	5	54.82	9	54.92	53.90	-4	5,174	-0.08%
2019/08/23	5	57.00	2	56.95	56.90	3	5,128	0.06%
2019/08/22	7	56.63	0	0.00	56.40	7	5,109	0.14%
2019/08/21	3.1	57.07	1	56.60	57.20	2.1	5,041	0.04%
2019/08/20	31	58.32	20.1	58.99	58.10	11	4,947	0.22%
2019/08/19	8	55.19	5	55.26	56.10	3	4,697	0.06%
2019/08/16	25	55.05	23	54.24	54.10	2	4,616	0.04%
2019/08/15	24	52.78	2	51.30	52.80	22	4,413	0.50%
2019/08/14	3	52.63	5.1	54.08	52.40	-2.1	4,405	-0.05%
2019/08/13	8	54.20	15	53.43	53.50	-7	4,355	-0.16%
2019/08/12	0.1	55.50	2	55.75	55.30	-2	4,337	-0.04%
2019/08/08	12	55.31	12	55.71	55.70	0	4,286	0.00%
2019/08/07	25	55.16	20	55.61	54.00	5	4,232	0.12%
2019/08/06	21	55.17	4	55.00	55.00	17	4,193	0.41%
2019/08/05	15	56.76	25	58.48	56.60	-10	4,101	-0.24%
2019/08/02	8.1	59.46	10	59.74	59.00	-2	4,055	-0.05%
2019/08/01	4	61.70	4	62.48	61.30	0	4,025	0.00%
2019/07/31	12	62.07	12	62.20	62.90	0	3,997	0.00%
2019/07/30	9	62.09	33	62.60	60.40	-24	3,974	-0.60%
2019/07/29	14	62.82	22.4	62.48	63.40	-8.4	3,861	-0.22%
2019/07/26	25	62.99	21	62.47	63.50	4	3,813	0.10%
2019/07/25	79	62.56	66	62.30	61.50	13	3,734	0.35%
2019/07/24	17	57.57	35	59.12	60.70	-18	3,387	-0.53%
2019/07/23	6	55.18	6	55.17	55.20	0	3,258	0.00%
2019/07/22	7	55.13	1	55.50	56.10	6	3,287	0.18%
2019/07/19	1	54.20	7	54.04	54.00	-6	3,404	-0.18%
2019/07/18	17	54.95	14.1	54.37	53.20	3	3,432	0.09%
2019/07/17	6	55.38	3	55.60	56.00	3	3,407	0.09%
2019/07/16	3	55.13	17	55.13	55.40	-14	3,466	-0.40%
2019/07/15	0.1	55.90	13	56.42	55.90	-13	3,586	-0.36%
2019/07/12	2	56.30	7.7	56.20	56.40	-5.7	3,660	-0.16%
2019/07/11	6	56.53	10	56.00	56.80	-4	3,642	-0.11%
2019/07/10	4	54.50	2.6	54.54	55.30	1.4	3,519	0.04%
2019/07/09	3	53.77	29	53.47	54.00	-26	3,451	-0.75%
2019/07/08	4	52.80	10	52.73	52.20	-6	3,411	-0.18%
2019/07/05	4	53.73	5	54.32	54.50	-1	3,418	-0.03%
2019/07/04	15	52.22	1	53.40	53.70	14	3,400	0.41%
2019/07/03	13	53.52	17	51.92	51.10	-4	3,368	-0.12%
2019/07/02	4	51.53	2	51.60	52.00	2	3,268	0.06%
2019/07/01	2	49.98	6	50.03	50.70	-4	3,203	-0.12%
2019/06/27	1	49.00	0.1	48.60	48.60	1	3,217	0.03%
2019/06/26	2	48.20	3	48.43	48.45	-1	3,205	-0.03%
2019/06/25	7	50.18	12	50.05	48.35	-5	3,182	-0.16%
2019/06/24	14	49.24	7	48.92	49.75	7	3,017	0.23%
2019/06/21	1	49.30	0	0.00	47.35	1	2,962	0.03%
2019/06/20	2	48.38	6	48.28	48.40	-4	2,927	-0.14%
2019/06/19	3	47.52	1	47.70	47.75	2	2,928	0.07%
2019/06/18	0	0.00	1	46.40	46.50	-1	2,944	-0.03%
2019/06/14	3	47.33	1	46.65	46.85	2	3,038	0.07%
2019/06/13	2	46.95	4	47.40	47.05	-2	3,039	-0.06%
2019/06/12	16.1	47.82	4	47.80	48.00	12.1	3,022	0.40%
2019/06/11	5	46.72	2	47.33	48.55	3	3,006	0.10%
2019/06/10	0	0.00	5.1	45.10	44.70	-5.1	2,927	-0.17%
2019/06/06	1	44.05	0	0.00	43.90	1	2,902	0.03%
2019/05/31	0	0.00	2	44.13	43.90	-2	2,969	-0.07%
2019/05/29	1	43.50	0	0.00	43.50	1	3,005	0.03%
2019/05/28	3	42.15	2	42.65	42.80	1	3,041	0.03%
2019/05/27	0	0.00	1	40.90	41.25	-1	3,089	-0.03%
2019/05/24	11	42.23	0	0.00	41.75	11	3,106	0.35%
2019/05/23	0	0.00	1	43.10	42.35	-1	3,106	-0.03%
2019/05/21	1	43.10	0	0.00	43.15	1	3,483	0.03%
2019/05/20	7	44.81	0	0.00	43.90	7	3,605	0.19%
2019/05/17	1	43.85	0	0.00	44.35	1	3,633	0.03%
2019/05/16	2	46.55	0	0.00	45.45	2	3,627	0.06%
2019/05/15	14	46.33	0	0.00	46.65	14	3,650	0.38%
2019/05/14	2	45.05	5.6	44.99	45.50	-3.6	3,673	-0.10%
2019/05/13	3	46.00	5	46.24	45.85	-2	3,687	-0.05%
2019/05/10	1	47.90	9	46.66	46.90	-8	3,692	-0.22%
2019/05/09	6	48.07	7	47.61	46.65	-1	3,687	-0.03%
2019/05/08	3	48.53	7	48.99	48.60	-4	3,657	-0.11%
2019/05/07	0	0.00	0.1	49.85	49.60	-0.1	3,653	0.00%
2019/05/06	2	50.10	10	49.95	49.95	-8	3,669	-0.22%
2019/05/03	3	50.50	3	50.43	51.40	0	3,649	0.00%
2019/05/02	1	51.70	5	51.18	50.70	-4	3,654	-0.11%
2019/04/30	6.1	50.88	0	0.00	50.90	6.1	3,629	0.17%
2019/04/29	2	50.40	3	50.03	49.55	-1	3,696	-0.03%
2019/04/26	1	49.85	11	49.89	50.50	-10	3,621	-0.28%
2019/04/25	4	50.45	10	50.40	50.60	-6	3,583	-0.17%
2019/04/24	34	49.25	34	48.60	48.60	0	3,463	0.00%
2019/04/23	3	47.80	0.1	47.95	47.85	2.9	3,476	0.08%
2019/04/22	17	49.80	13.1	49.35	49.05	3.9	3,485	0.11%
2019/04/19	10	49.21	20.1	49.14	49.80	-10.1	3,458	-0.29%
2019/04/18	9	47.63	11	48.05	47.75	-2	3,312	-0.06%
2019/04/17	3	47.32	3	47.27	47.15	0	3,229	0.00%
2019/04/16	1	46.75	1	47.50	47.05	0	3,235	0.00%
2019/04/15	0.1	47.10	0	0.00	47.15	0.1	3,240	0.00%
2019/04/12	2	46.30	4	46.15	45.80	-2	3,260	-0.06%
2019/04/11	3	46.65	3	47.75	46.65	0	3,285	0.00%
2019/04/10	3.1	47.07	2	47.60	47.40	1.1	3,284	0.03%
2019/04/09	10.1	47.46	8	47.37	46.70	2.1	3,271	0.06%
2019/04/08	3	46.05	19	45.98	45.85	-16	3,231	-0.50%
2019/04/03	4.1	45.93	4	45.81	45.60	0.1	3,397	0.00%
2019/04/02	13.1	45.46	14	45.95	45.80	-1	3,448	-0.03%
2019/04/01	29	44.63	0	0.00	44.45	29	3,397	0.85%
2019/03/28	0.1	44.20	0	0.00	44.20	0.1	3,423	0.00%
2019/03/27	1.1	44.10	0	0.00	44.00	1.1	3,437	0.03%
2019/03/26	2	44.40	16	44.13	44.10	-14	3,439	-0.41%
2019/03/25	1	44.60	1.1	44.25	44.10	-0.1	3,434	0.00%
2019/03/22	1	46.00	0	0.00	45.80	1	3,436	0.03%
2019/03/21	17	45.65	14	45.71	45.80	3	3,419	0.09%
2019/03/20	12.1	46.89	20	46.65	46.25	-7.9	3,405	-0.23%
2019/03/19	23	45.95	11.1	45.29	46.40	12	3,401	0.35%
2019/03/18	5	45.36	0	0.00	44.85	5	3,357	0.15%
2019/03/15	1	44.25	7	44.28	44.85	-6	3,355	-0.18%
2019/03/14	5.1	44.55	1	44.25	44.00	4.1	3,365	0.12%
2019/03/13	2.1	44.74	0	0.00	44.65	2.1	3,399	0.06%
2019/03/12	9.1	44.25	4	44.15	43.80	5.1	3,412	0.15%
2019/03/11	5	43.87	0	0.00	43.75	5	3,458	0.14%
2019/03/08	8	43.55	8	43.41	43.80	0	3,525	0.00%
2019/03/07	1	44.00	2	44.45	43.90	-1	3,573	-0.03%
2019/03/06	4	44.65	8	44.77	44.20	-4	3,639	-0.11%
2019/03/05	1	45.00	4	45.30	44.85	-3	3,708	-0.08%
2019/03/04	2	45.35	2	44.90	44.90	0	3,854	0.00%
2019/02/27	7	46.00	35	46.03	45.95	-28	3,874	-0.72%
2019/02/26	13	48.83	0.1	48.10	48.00	13	3,834	0.34%
2019/02/25	2	47.75	2	47.65	47.85	0	3,907	0.00%
2019/02/22	13	48.72	10	48.15	48.00	3	3,955	0.08%
2019/02/21	7	48.51	6	48.23	48.65	1	4,044	0.02%
2019/02/20	38	50.27	48	49.48	48.30	-10	4,041	-0.25%
2019/02/19	13	46.69	13	48.42	48.85	0	3,713	0.00%
2019/02/18	9.1	44.49	9	43.97	44.45	0.1	3,564	0.00%
2019/02/15	9	43.28	0	0.00	43.30	9	3,522	0.26%
2019/02/14	4	44.00	2.1	43.77	43.70	2	3,512	0.06%
2019/02/13	2	43.05	1.1	42.95	43.00	0.9	3,482	0.03%
2019/02/12	0	0.00	32.6	43.35	43.35	-32.6	3,456	-0.94%
2019/02/11	3.1	43.61	2	43.25	43.70	1.1	3,445	0.03%
2019/01/30	8.1	43.12	2	43.18	43.00	6.1	3,451	0.18%
2019/01/29	7.1	43.62	5	43.76	43.35	2.1	3,481	0.06%
2019/01/28	8	44.46	24	44.38	44.40	-16	3,505	-0.46%
2019/01/25	13	44.20	26	44.19	44.10	-13	3,574	-0.36%
2019/01/24	2	43.55	3.1	43.38	43.65	-1.1	3,590	-0.03%
2019/01/23	0	0.00	1	43.05	43.15	-1	3,634	-0.03%
2019/01/22	8	44.00	7.1	43.25	43.35	0.9	3,669	0.02%
2019/01/21	11	43.76	15	43.83	44.50	-4	3,757	-0.11%
2019/01/18	4	42.65	0	0.00	42.20	4	3,761	0.11%
2019/01/17	4	43.44	0	0.00	42.25	4	3,816	0.10%
2019/01/16	1	43.25	4	43.25	43.00	-3	3,925	-0.08%
2019/01/15	24.1	43.32	0	0.00	43.20	24.1	3,927	0.61%
2019/01/14	10.1	42.45	3	43.20	43.30	7.1	3,847	0.18%
2019/01/11	0	0.00	12	42.14	41.75	-12	3,839	-0.31%
2019/01/10	0	0.00	0.1	41.60	41.60	-0.1	3,810	0.00%
2019/01/04	10	39.55	0	0.00	39.10	10	3,894	0.26%
2019/01/03	1	40.95	2	42.25	40.65	-1	3,914	-0.03%
2019/01/02	7	43.76	7	42.53	42.60	0	3,940	0.00%
2018/12/28	0	0.00	41	42.53	42.30	-41	3,955	-1.04%
2018/12/27	6	41.73	1	42.10	41.40	5	4,015	0.12%
2018/12/26	20	44.98	4	43.76	41.00	16	4,045	0.40%
2018/12/25	2.1	42.49	1	41.65	42.25	1.1	3,913	0.03%
2018/12/24	0.1	41.25	1	41.00	41.20	-1	3,875	-0.02%
2018/12/22	0.1	38.55	0	0.00	38.80	0.1	3,862	0.00%
2018/12/21	0	0.00	1	39.10	39.10	-1	3,897	-0.03%
2018/12/19	0	0.00	1	39.55	40.15	-1	3,897	-0.03%
2018/12/18	1	41.10	6	41.14	40.30	-5	3,914	-0.13%
2018/12/17	1	41.45	6	41.50	41.45	-5	4,058	-0.12%
2018/12/14	7	40.60	0	0.00	40.45	7	4,155	0.17%
2018/12/13	0	0.00	0.1	40.65	40.60	-0.1	4,160	0.00%
2018/12/12	0	0.00	3	41.60	41.50	-3	4,166	-0.07%
2018/12/11	0	0.00	2	40.00	40.65	-2	4,169	-0.05%
2018/12/07	0	0.00	2	40.00	39.90	-2	4,211	-0.05%
2018/12/06	7	40.43	10	39.86	39.50	-3	4,326	-0.07%
2018/12/05	0	0.00	1	40.65	40.85	-1	4,361	-0.02%
2018/12/04	26	41.88	3	42.07	41.80	23	4,542	0.51%
2018/12/03	2	41.88	2	42.00	42.00	0	4,711	0.00%
2018/11/30	1	40.50	2	40.70	40.90	-1	4,696	-0.02%
2018/11/29	2	40.60	1.1	41.05	41.00	0.9	4,804	0.02%
2018/11/28	0.2	40.15	0	0.00	40.15	0.2	5,009	0.00%
2018/11/27	14	38.20	16	38.20	39.10	-2	5,358	-0.04%
2018/11/26	1.1	37.00	15	37.00	37.00	-13.9	5,392	-0.26%
2018/11/23	0.1	36.10	1	35.70	36.00	-0.9	5,385	-0.02%
2018/11/22	0	0.00	11	37.61	36.10	-11	5,414	-0.20%
2018/11/21	7	35.93	10	36.25	36.95	-3	5,308	-0.06%
2018/11/20	51	36.54	35	36.38	36.25	16	5,245	0.31%
2018/11/16	2	33.50	10	33.70	33.90	-8	5,164	-0.15%
2018/11/15	0.2	33.25	0	0.00	33.25	0.2	5,152	0.00%
2018/11/13	12	31.58	0	0.00	32.90	12	5,203	0.23%
2018/11/08	1	33.85	0	0.00	33.20	1	5,324	0.02%
2018/11/07	1	32.50	2	33.20	33.40	-1	5,364	-0.02%
2018/11/06	0	0.00	1	32.55	32.00	-1	5,405	-0.02%
2018/11/05	1	32.95	0	0.00	33.70	1	5,394	0.02%
2018/11/02	15	33.87	25	34.03	33.75	-10	5,406	-0.18%
2018/11/01	27	32.60	0	0.00	32.80	27	5,375	0.50%
2018/10/31	0	0.00	1	31.95	32.00	-1	5,331	-0.02%
2018/10/30	5	29.10	6	29.78	30.40	-1	5,274	-0.02%
2018/10/29	3	30.15	2	30.15	29.60	1	5,226	0.02%
2018/10/26	16	30.54	3	32.25	29.80	13	5,098	0.25%
2018/10/25	34	32.56	1	33.90	32.40	33	5,023	0.66%
2018/10/24	3	36.62	1	36.85	36.00	2	5,014	0.04%
2018/10/23	2	38.85	1	40.65	39.00	1	4,968	0.02%
2018/10/22	1	41.30	4	41.08	41.10	-3	4,950	-0.06%
2018/10/19	10	40.55	1	40.20	40.80	9	4,962	0.18%
2018/10/18	0	0.00	1	42.05	42.30	-1	4,942	-0.02%
2018/10/17	0	0.00	1	41.95	41.65	-1	4,936	-0.02%
2018/10/16	1	41.40	0	0.00	41.40	1	4,941	0.02%
2018/10/15	2	40.40	0	0.00	40.65	2	5,011	0.04%
2018/10/12	7	39.55	2	39.50	39.60	5	5,006	0.10%
2018/10/11	13	38.84	0	0.00	38.70	13	4,972	0.26%
2018/10/09	0	0.00	1	44.55	43.00	-1	4,970	-0.02%
2018/10/08	13.2	45.76	0	0.00	45.70	13.2	4,961	0.27%
2018/10/05	3	44.90	0	0.00	45.00	3	5,005	0.06%
2018/10/04	3	48.80	0	0.00	48.65	3	4,925	0.06%
2018/10/03	2	52.20	22.1	50.61	50.50	-20.1	4,879	-0.41%
2018/10/02	4	54.30	1	54.70	53.20	3	4,850	0.06%
2018/09/28	1	54.80	3.1	55.05	54.50	-2.1	4,841	-0.04%
2018/09/27	9	55.51	6.1	56.19	55.20	2.9	4,844	0.06%
2018/09/26	7	57.74	4.1	57.50	56.90	2.9	4,878	0.06%
2018/09/25	5	57.66	2.4	57.50	57.90	2.6	4,866	0.05%
2018/09/21	11	58.49	1	57.80	58.50	10	4,855	0.21%
2018/09/20	7.3	60.69	32	63.94	60.20	-24.7	4,731	-0.52%
2018/09/19	1	66.80	0	0.00	66.80	1	4,615	0.02%
2018/09/18	2	67.50	1	67.50	67.50	1	4,608	0.02%
2018/09/17	0.2	67.60	1	67.20	67.90	-0.8	4,587	-0.02%
2018/09/14	1	65.20	1.1	65.94	65.60	-0.1	4,546	0.00%
2018/09/13	0.1	64.00	0	0.00	64.30	0.1	4,525	0.00%
2018/09/12	3	65.95	4	64.95	64.70	-1	4,494	-0.02%
2018/09/11	1	68.59	0	0.00	68.40	1	4,384	0.02%
2018/09/10	0	70.00	2	68.00	70.50	-2	4,312	-0.05%
2018/09/07	3.1	69.60	18	69.48	69.90	-15	4,199	-0.36%
2018/09/06	1.1	67.80	1	67.90	67.80	0.1	3,989	0.00%
2018/09/05	10	69.53	12	69.66	68.50	-2	3,943	-0.05%
2018/09/04	20.1	70.42	9	69.40	67.50	11.1	3,797	0.29%
2018/09/03	33.1	73.58	39	73.54	69.50	-6	3,528	-0.17%
2018/08/31	4	70.78	25.3	70.13	71.60	-21.3	3,104	-0.68%
2018/08/30	2	63.77	0	0.00	65.10	2	2,952	0.07%
2018/08/29	0	0.00	2	63.00	64.40	-2	2,955	-0.07%
2018/08/28	2	62.80	2	62.20	62.00	0	2,993	0.00%
2018/08/27	6	64.11	0	0.00	63.80	6	2,992	0.20%
2018/08/24	1	63.60	0	0.00	64.00	1	3,033	0.03%
2018/08/23	0	63.90	4	64.20	64.20	-4	3,006	-0.13%
2018/08/22	0	62.60	0	0.00	63.00	0	2,979	0.00%
2018/08/21	0	62.60	0	0.00	63.00	0	2,969	0.00%
2018/08/20	2	62.70	12	61.84	63.00	-10	2,982	-0.34%
2018/08/17	35	62.47	6	61.67	62.00	29	3,034	0.96%
2018/08/16	2	62.30	8	60.86	62.50	-6	3,013	-0.20%
2018/08/15	4	61.00	4	59.53	61.00	0	2,975	0.00%
2018/08/14	0	0.00	9	59.22	61.00	-9	2,934	-0.31%
2018/08/13	1	58.00	0	0.00	60.10	1	2,889	0.03%
2018/08/09	9.2	59.26	3	59.40	59.10	6.2	2,820	0.22%
2018/08/08	5.2	60.73	3	61.00	61.50	2.2	2,780	0.08%
2018/08/06	4	59.65	0	0.00	59.50	4	2,733	0.15%
2018/08/03	1	58.90	0	59.40	58.90	1	2,777	0.03%
2018/08/02	6	60.43	6	59.70	59.90	0	2,774	0.00%
2018/08/01	1	60.60	4	60.73	60.70	-3	2,802	-0.11%
2018/07/31	12.4	60.23	0	0.00	60.00	12.4	2,849	0.44%
2018/07/30	10.4	62.78	16	61.76	61.80	-5.6	2,872	-0.19%
2018/07/27	1	65.20	11	65.20	65.00	-10	2,852	-0.35%
2018/07/26	6	64.92	1	64.30	64.20	5	2,901	0.17%
2018/07/24	0	0.00	1	67.00	66.10	-1	3,197	-0.03%
2018/07/23	2	66.55	1	66.10	66.70	1	3,327	0.03%
2018/07/20	6	67.03	7.3	67.05	67.30	-1.3	3,361	-0.04%
2018/07/19	1	65.30	5	64.74	65.00	-4	3,421	-0.12%
2018/07/18	13	66.45	16.1	66.40	66.40	-3	3,464	-0.09%
2018/07/17	9	66.93	12	67.39	66.50	-3	3,454	-0.09%
2018/07/16	19	66.98	16	66.68	66.90	3	3,442	0.09%
2018/07/13	43	66.79	33	66.70	67.10	10	3,460	0.29%
2018/07/12	1	63.20	4	63.80	64.10	-3	3,410	-0.09%
2018/07/11	5.1	63.53	2	63.25	63.40	3.1	3,414	0.09%
2018/07/10	5	61.60	10	62.95	63.40	-5	3,429	-0.15%
2018/07/09	2	61.00	22	60.97	61.00	-20	3,434	-0.58%
2018/07/06	5	62.50	5	63.80	61.60	0	3,455	0.00%
2018/07/05	8	62.76	8	62.90	62.70	0	3,588	0.00%
2018/07/04	20	63.02	2	63.00	62.90	18	3,656	0.49%
2018/07/03	0	0.00	1	60.30	60.10	-1	3,597	-0.03%
2018/07/02	1	60.60	0	0.00	61.10	1	3,618	0.03%
2018/06/29	0	0.00	1	59.60	59.80	-1	3,624	-0.03%
2018/06/28	1	61.10	0	0.00	61.30	1	3,597	0.03%
2018/06/26	0	0.00	2	61.50	62.20	-2	3,638	-0.05%
2018/06/25	6	60.80	5	60.80	60.70	1	3,676	0.03%
2018/06/22	3	61.70	4	61.10	61.10	-1	3,733	-0.03%
2018/06/21	1	61.20	0	0.00	62.40	1	3,779	0.03%
2018/06/20	4	60.60	11	60.79	60.40	-7	3,866	-0.18%
2018/06/14	0.1	61.80	0	0.00	61.80	0.1	4,076	0.00%
2018/06/13	2	62.65	1	63.20	62.00	1	4,232	0.02%
2018/06/12	2	61.90	4	62.23	61.60	-2	4,273	-0.05%
2018/06/11	2	62.50	5	62.52	62.50	-3	4,307	-0.07%
2018/06/08	2.2	64.45	1	64.80	63.50	1.2	4,410	0.03%
2018/06/07	3	64.33	2	64.80	64.20	1	4,605	0.02%
2018/06/06	6	65.25	6	64.30	64.00	0	4,744	0.00%
2018/06/05	18	65.44	17	64.60	64.60	1	4,821	0.02%
2018/06/04	5	63.80	7	63.86	63.30	-2	4,947	-0.04%
2018/06/01	7	64.89	9	63.92	64.30	-2	5,148	-0.04%
2018/05/31	0	0.00	1	62.40	63.40	-1	5,726	-0.02%
2018/05/30	8	62.45	6	62.50	62.30	2	6,196	0.03%
2018/05/29	3	64.87	3	64.83	63.80	0	6,348	0.00%
2018/05/28	1	64.30	0	0.00	64.00	1	6,402	0.02%
2018/05/25	2	66.55	7	64.54	66.10	-5	6,506	-0.08%
2018/05/24	1	62.00	0	0.00	63.00	1	6,547	0.02%
2018/05/23	11	62.31	41	61.20	61.20	-30	6,644	-0.45%
2018/05/21	1	64.00	2	63.05	63.00	-1	6,948	-0.01%
2018/05/18	2	63.60	3	63.23	62.50	-1	7,111	-0.01%
2018/05/17	11	65.89	2	64.50	64.50	9	7,297	0.12%
2018/05/16	3	65.67	1	65.40	66.00	2	7,551	0.03%
2018/05/15	0	0.00	0.1	65.80	65.90	-0.1	7,680	0.00%
2018/05/14	0	0.00	3	65.77	66.50	-3	7,920	-0.04%
2018/05/11	1	65.50	1	67.90	65.50	0	8,085	0.00%
2018/05/10	8	67.09	1	66.70	67.50	7	8,198	0.09%
2018/05/09	1	65.80	3	66.27	66.30	-2	8,402	-0.02%
2018/05/08	0	0.00	2	66.50	67.40	-2	8,699	-0.02%
2018/05/07	3	68.77	23	68.81	68.10	-20	8,877	-0.23%
2018/05/04	14	67.84	18.6	67.35	66.50	-4.6	9,589	-0.05%
2018/05/03	53	67.41	58	65.88	68.40	-5	10,151	-0.05%
2018/05/02	32	68.23	29	67.53	66.60	3	10,875	0.03%
2018/04/30	16	66.01	25	64.56	67.00	-9	11,082	-0.08%
2018/04/27	17	60.39	7	57.73	62.00	10	10,952	0.09%
2018/04/26	4.4	60.06	3	60.10	59.70	1.4	10,891	0.01%
2018/04/25	34	60.16	27	60.03	60.00	7	10,922	0.06%
2018/04/24	132	65.98	29	65.20	65.10	103	10,906	0.94%	大買/鉅額交易
2018/04/23	2	66.65	2	66.70	67.00	0	10,954	0.00%
2018/04/20	0	0.00	2	68.30	67.10	-2	11,109	-0.02%
2018/04/19	1	68.10	2.1	67.95	68.80	-1.1	11,216	-0.01%
2018/04/18	2	65.50	7	65.10	65.20	-5	11,206	-0.04%
2018/04/17	6	66.60	9	66.61	66.40	-3	11,212	-0.03%
2018/04/16	10	67.28	3	66.80	66.80	7	11,251	0.06%
2018/04/13	1	65.20	101	65.85	65.00	-100	11,315	-0.88%	大賣/
2018/04/12	5	65.84	1	66.30	66.00	4	11,398	0.04%
2018/04/11	5	65.74	23	66.66	65.70	-18	11,398	-0.16%
2018/04/10	8	71.50	8	71.54	70.00	0	11,276	0.00%
2018/04/09	8	70.21	6	69.88	70.20	2	11,241	0.02%
2018/04/03	5	69.56	3	69.60	70.10	2	11,266	0.02%
2018/04/02	0	0.00	12	69.78	70.00	-12	11,248	-0.11%
2018/03/31	2	69.50	0	0.00	69.40	2	11,250	0.02%
2018/03/30	3	69.97	1	71.00	69.70	2	11,285	0.02%
2018/03/29	4	69.50	1	69.30	69.40	3	11,386	0.03%
2018/03/28	4	69.92	4	69.58	69.30	0	11,411	0.00%
2018/03/27	11	71.29	18	71.18	70.90	-7	11,389	-0.06%
2018/03/26	3	70.67	1	70.40	69.50	2	11,401	0.02%
2018/03/23	26	69.69	57	70.04	71.00	-31	11,432	-0.27%
2018/03/22	2	73.95	21	73.90	72.00	-19	11,569	-0.16%
2018/03/21	36	75.77	0	0.00	73.50	36	11,517	0.31%
2018/03/20	53	74.62	27	74.11	74.00	26	11,444	0.23%
2018/03/19	46	72.83	45	73.63	73.80	1	11,444	0.01%
2018/03/16	5	72.22	1	72.50	71.70	4	11,405	0.04%
2018/03/15	3	73.07	7	72.49	73.00	-4	11,464	-0.03%
2018/03/14	17	72.14	3	72.57	72.60	14	11,486	0.12%
2018/03/13	25	71.68	21	71.52	73.20	4	11,526	0.03%
2018/03/12	14	70.31	16	69.86	69.10	-2	11,502	-0.02%
2018/03/09	9	72.16	4	72.60	71.00	5	11,640	0.04%
2018/03/08	52	76.26	21	74.95	74.60	31	11,780	0.26%
2018/03/07	29	75.64	44	75.31	73.80	-15	11,676	-0.13%
2018/03/06	53	78.25	50	78.35	77.50	3	11,716	0.03%
2018/03/05	25	72.98	50	74.33	75.40	-25	11,460	-0.22%
2018/03/02	36	68.52	37	68.29	68.60	-1	11,349	-0.01%
2018/03/01	7	66.51	8	66.86	66.70	-1	11,392	-0.01%
2018/02/27	23	67.95	22	67.97	67.90	1	11,572	0.01%
2018/02/26	27	67.98	26	68.99	66.20	1	11,445	0.01%
2018/02/23	11	69.71	10	70.34	68.60	1	11,346	0.01%
2018/02/22	31	69.30	27	69.73	68.80	4	11,322	0.04%
2018/02/21	84	71.55	41	70.27	71.10	43	11,333	0.38%
2018/02/12	55	67.77	53	68.52	66.20	2	11,211	0.02%
2018/02/09	61	66.20	66.2	67.02	68.20	-5.2	11,239	-0.05%
2018/02/08	81	71.25	63	73.11	69.10	18	11,150	0.16%
2018/02/07	9	72.06	25	73.11	74.90	-16	10,986	-0.15%
2018/02/06	25	68.23	25	67.58	68.10	0	10,953	0.00%
2018/02/05	33	74.07	34	74.52	74.00	-1	10,852	-0.01%
2018/02/02	45	78.49	41	78.53	78.10	4	10,763	0.04%
2018/02/01	23	79.09	25	80.08	77.90	-2	10,709	-0.02%
2018/01/31	42	80.17	74	79.24	81.80	-32	10,660	-0.30%
2018/01/30	50	80.52	29.6	80.92	79.80	20.5	10,623	0.19%
2018/01/29	61.2	79.67	76	80.97	82.80	-14.8	10,536	-0.14%
2018/01/26	56	74.79	84.3	73.97	75.90	-28.3	9,824	-0.29%
2018/01/25	59	70.43	52	71.35	69.00	7	9,269	0.08%
2018/01/24	29	65.92	18.4	65.46	68.30	10.6	8,504	0.12%
2018/01/23	13	62.60	13	63.15	62.10	0	8,168	0.00%
2018/01/22	10.1	62.80	10	61.85	63.50	0.1	8,143	0.00%
2018/01/19	11	61.95	55	62.74	61.70	-44	8,102	-0.54%
2018/01/18	70.1	63.97	63	64.13	63.50	7.1	8,028	0.09%
2018/01/17	12.2	63.29	53	62.79	62.70	-40.8	7,988	-0.51%
2018/01/16	40.3	62.45	83	62.28	63.50	-42.7	7,915	-0.54%
2018/01/15	31.1	60.76	20	60.75	60.80	11.1	7,863	0.14%
2018/01/12	10	56.12	6	56.43	57.20	4	7,865	0.05%
2018/01/11	33	55.78	20	54.94	54.70	13	7,853	0.17%
2018/01/10	12	56.99	20	56.34	56.00	-8	7,798	-0.10%
2018/01/09	30	59.84	20	60.47	58.30	10	7,737	0.13%
2018/01/08	40	57.31	8	59.98	60.00	32	7,653	0.42%
2018/01/05	7	58.64	16	59.13	58.50	-9	7,547	-0.12%
2018/01/04	6	59.58	11	60.01	59.70	-5	7,531	-0.07%
2018/01/03	8	59.71	4	59.30	60.30	4	7,503	0.05%
2018/01/02	8	55.71	6	56.40	57.30	2	7,443	0.03%