智原 (3035)-元大-大雅券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.3	320.50	5	321.70	322.00	-1.7	12,058	-0.01%
2024/04/17	4	317.00	3	318.33	314.00	1	12,758	0.01%
2024/04/16	7.2	313.47	7	313.86	313.00	0.2	12,920	0.00%
2024/04/15	2.2	316.17	6.5	315.23	312.50	-4.3	13,093	-0.03%
2024/04/12	2.1	319.93	5.7	320.69	323.00	-3.7	13,337	-0.03%
2024/04/11	1.2	327.38	1	318.58	318.50	0.2	13,637	0.00%
2024/04/10	1.1	329.05	1	327.50	329.00	0.1	13,758	0.00%
2024/04/09	4.2	334.62	2	330.50	329.00	2.2	14,098	0.02%
2024/04/08	4.4	341.56	1.6	338.78	338.00	2.8	14,140	0.02%
2024/04/03	4	340.75	4.1	344.69	345.00	-0.1	14,171	0.00%
2024/04/02	5.1	348.80	1.8	349.96	347.50	3.3	14,312	0.02%
2024/04/01	9	350.33	8	351.31	349.00	1	14,392	0.01%
2024/03/29	7	343.73	6.1	344.85	344.00	0.9	14,472	0.01%
2024/03/28	3.2	336.95	5	338.60	334.50	-1.8	14,504	-0.01%
2024/03/27	1.1	340.07	4	340.25	338.00	-2.9	14,643	-0.02%
2024/03/26	2.2	343.86	3	339.83	339.50	-0.8	14,942	-0.01%
2024/03/25	9.3	356.21	2	359.25	349.00	7.3	15,108	0.05%
2024/03/22	8.2	350.60	7	352.07	351.50	1.2	15,234	0.01%
2024/03/21	4.2	347.38	5	345.41	345.50	-0.8	15,435	-0.01%
2024/03/20	2.1	350.41	1	354.50	347.50	1.1	15,647	0.01%
2024/03/19	7.4	351.31	8.1	351.38	350.00	-0.7	15,930	0.00%
2024/03/18	5.2	358.40	2	355.77	359.00	3.2	16,292	0.02%
2024/03/15	10.4	357.43	6	357.42	354.50	4.4	16,844	0.03%
2024/03/14	7.2	355.66	14.3	360.51	362.00	-7.1	16,946	-0.04%
2024/03/13	10.7	352.86	5	355.78	345.00	5.7	17,056	0.03%
2024/03/12	3.3	364.67	2	363.50	361.50	1.3	17,194	0.01%
2024/03/11	11	367.82	8.2	369.48	363.00	2.8	17,407	0.02%
2024/03/08	11	378.58	23	372.74	362.50	-12	17,626	-0.07%
2024/03/07	10.5	379.57	11	384.04	375.00	-0.5	17,877	0.00%
2024/03/06	14.6	387.80	8	388.76	392.00	6.5	18,100	0.04%
2024/03/05	31.3	406.11	10.1	408.42	401.00	21.2	18,356	0.12%
2024/03/04	7.1	405.12	29.5	408.22	403.00	-22.4	18,934	-0.12%
2024/03/01	17.8	399.75	27.5	400.10	398.50	-9.8	19,232	-0.05%
2024/02/29	13.7	387.26	10	389.65	387.00	3.7	19,198	0.02%
2024/02/27	13.2	383.03	13.1	383.71	382.00	0.1	19,253	0.00%
2024/02/26	24.8	381.61	12	380.21	380.00	12.8	19,419	0.07%
2024/02/23	12.7	387.54	14	388.14	386.00	-1.3	19,620	-0.01%
2024/02/22	22.7	387.33	18.8	388.84	382.00	3.9	19,604	0.02%
2024/02/21	60.7	383.82	14	383.89	380.00	46.7	19,883	0.24%
2024/02/20	17	408.93	5.1	409.31	400.00	12	19,888	0.06%
2024/02/19	17.2	427.18	12	418.63	415.00	5.2	19,708	0.03%
2024/02/16	17.3	442.67	8	446.69	441.50	9.3	19,710	0.05%
2024/02/15	21.5	447.93	36.4	446.51	455.00	-14.9	19,626	-0.08%
2024/02/05	18	423.78	15	420.30	418.00	3	19,452	0.02%
2024/02/02	17	424.91	15	426.70	421.00	2	19,498	0.01%
2024/02/01	20.3	418.63	17	419.65	411.00	3.3	19,353	0.02%
2024/01/31	27.2	422.22	20.3	418.99	416.50	7	19,344	0.04%
2024/01/30	15.2	423.56	15.1	426.48	430.00	0.1	19,350	0.00%
2024/01/29	17.1	421.71	10	421.20	420.50	7.1	19,371	0.04%
2024/01/26	12.3	429.64	7.4	425.34	422.00	4.9	19,472	0.03%
2024/01/25	6	436.58	16.1	437.86	439.50	-10.1	19,553	-0.05%
2024/01/24	9.2	428.59	7.4	428.64	429.00	1.8	19,605	0.01%
2024/01/23	4.1	441.44	6.1	440.87	437.00	-2	19,739	-0.01%
2024/01/22	20.4	442.48	29.1	444.88	448.00	-8.7	19,787	-0.04%
2024/01/19	64	433.45	70	437.22	430.00	-6	19,771	-0.03%
2024/01/18	48.1	425.09	52.1	422.88	423.50	-4	19,624	-0.02%
2024/01/17	19.1	434.06	36.5	435.98	428.00	-17.3	19,804	-0.09%
2024/01/16	29.2	426.37	49.1	428.78	429.50	-20	19,718	-0.10%
2024/01/15	44.1	417.85	16	420.37	411.50	28.1	19,409	0.14%
2024/01/12	49	422.53	49.5	423.56	421.50	-0.5	19,403	0.00%
2024/01/11	32.2	395.03	40.2	401.32	422.50	-7.9	19,203	-0.04%
2024/01/10	29	378.59	39.2	381.49	387.00	-10.2	18,815	-0.05%
2024/01/09	57.3	378.75	52.2	379.04	375.50	5.1	19,198	0.03%
2024/01/08	51.2	383.46	49.1	386.68	377.00	2.1	19,208	0.01%
2024/01/05	38.3	376.18	50.6	381.16	384.00	-12.3	19,186	-0.06%
2024/01/04	13	368.36	12.2	370.62	372.00	0.8	19,117	0.00%
2024/01/03	24.1	363.86	34	369.04	373.00	-9.9	19,381	-0.05%
2024/01/02	4	356.25	30	356.88	360.00	-26	19,188	-0.14%
2023/12/29	22	354.80	6	355.83	357.00	16	19,396	0.08%
2023/12/28	17.3	353.79	12.6	353.33	354.50	4.7	19,425	0.02%
2023/12/27	2.1	361.51	6	360.92	362.50	-4	19,385	-0.02%
2023/12/26	3	361.33	25.1	363.97	361.00	-22.1	19,483	-0.11%
2023/12/25	5.1	357.70	6	358.50	357.00	-1	19,539	0.00%
2023/12/22	6	355.58	20.2	358.12	358.00	-14.2	19,741	-0.07%
2023/12/21	67.3	354.15	22	352.57	350.50	45.3	19,791	0.23%
2023/12/20	31.5	371.42	26	366.03	365.50	5.5	19,736	0.03%
2023/12/19	18	368.12	19.6	369.86	373.50	-1.6	19,880	-0.01%
2023/12/18	30.1	366.29	34.2	369.11	367.00	-4.1	20,079	-0.02%
2023/12/15	27.2	369.54	19.3	366.33	361.00	8	20,106	0.04%
2023/12/14	19.3	373.34	30.2	369.92	369.00	-10.9	20,167	-0.05%
2023/12/13	26.2	372.62	15.1	373.59	368.00	11.1	20,049	0.06%
2023/12/12	31	376.06	43.2	378.24	382.50	-12.2	20,136	-0.06%
2023/12/11	31.1	368.03	51.1	369.50	361.50	-19.9	19,961	-0.10%
2023/12/08	21.4	361.33	32	366.31	370.00	-10.6	20,159	-0.05%
2023/12/07	14.2	359.41	8	360.37	357.50	6.1	20,283	0.03%
2023/12/06	10	365.60	6.1	368.04	361.50	4	20,444	0.02%
2023/12/05	66.5	366.41	16.2	371.78	363.50	50.3	20,557	0.24%
2023/12/04	55.6	383.24	38	382.72	380.00	17.6	20,635	0.09%
2023/12/01	22.3	387.66	25.2	387.45	391.00	-2.9	20,733	-0.01%
2023/11/30	43.3	379.11	45.1	383.10	385.50	-1.8	20,695	-0.01%
2023/11/29	41.8	367.60	52.7	368.72	380.00	-11	20,458	-0.05%
2023/11/28	13	350.74	67.5	356.92	361.00	-54.5	20,092	-0.27%
2023/11/27	38.5	337.41	9.2	334.65	331.00	29.3	19,840	0.15%
2023/11/24	8	338.94	18.1	341.44	344.00	-10	20,119	-0.05%
2023/11/23	12.3	337.35	8	334.31	336.00	4.3	20,142	0.02%
2023/11/22	23.1	347.56	16.2	348.22	346.00	6.9	20,082	0.03%
2023/11/21	27.1	347.05	25.4	345.29	342.50	1.7	20,170	0.01%
2023/11/20	21.3	355.13	15.4	348.70	345.00	5.8	20,428	0.03%
2023/11/17	11.2	338.04	45.8	340.53	351.00	-34.6	20,281	-0.17%
2023/11/16	12.1	319.87	13.1	319.39	319.50	-1	20,030	0.00%
2023/11/15	29	331.79	20.2	327.61	320.50	8.8	20,265	0.04%
2023/11/14	16	334.87	9	334.94	331.00	7	20,648	0.03%
2023/11/13	1.2	330.17	13	332.81	334.00	-11.8	21,080	-0.06%
2023/11/10	14.1	330.44	10	335.20	323.50	4.1	21,400	0.02%
2023/11/09	9	331.06	8	331.57	333.50	1	21,561	0.00%
2023/11/08	6	328.00	10.2	332.00	335.50	-4.2	21,750	-0.02%
2023/11/07	14.3	327.22	16	328.34	328.50	-1.7	21,883	-0.01%
2023/11/06	9	329.33	14	330.54	332.00	-5	21,808	-0.02%
2023/11/03	20	324.40	19	323.32	322.00	1	21,652	0.00%
2023/11/02	11.1	317.73	10	317.76	324.00	1.1	21,438	0.00%
2023/11/01	16.2	303.97	16.1	300.73	302.50	0.1	21,213	0.00%
2023/10/31	54.2	323.19	26	309.19	302.00	28.2	21,011	0.13%
2023/10/30	7	316.43	16	319.56	326.00	-9	20,706	-0.04%
2023/10/27	11.5	314.74	11	311.04	308.50	0.4	20,545	0.00%
2023/10/26	11.1	320.04	9	320.56	318.00	2.1	20,428	0.01%
2023/10/25	25	329.88	11	330.90	325.00	14	20,272	0.07%
2023/10/24	9	337.61	6.2	337.11	339.50	2.8	20,005	0.01%
2023/10/23	9	333.66	9	332.97	338.50	0	19,784	0.00%
2023/10/20	21.1	336.47	14	335.50	334.50	7.1	19,531	0.04%
2023/10/19	18	342.72	18	342.61	343.00	0	19,944	0.00%
2023/10/18	18	350.22	22.1	350.66	351.00	-4.1	20,269	-0.02%
2023/10/17	66.2	357.11	88.5	359.39	352.50	-22.3	20,249	-0.11%
2023/10/16	13	340.65	18.1	344.59	350.00	-5.1	20,262	-0.03%
2023/10/13	12	338.22	13.2	340.02	343.00	-1.2	20,547	-0.01%
2023/10/12	12	339.26	37.2	341.59	345.00	-25.2	20,918	-0.12%
2023/10/11	16.1	335.32	24.3	336.89	331.00	-8.2	21,100	-0.04%
2023/10/06	24	319.98	18.4	321.44	323.00	5.6	21,221	0.03%
2023/10/05	17.2	312.92	40.3	314.88	321.00	-23.1	21,269	-0.11%
2023/10/04	6.1	299.38	6.2	301.60	303.00	-0.1	21,347	0.00%
2023/10/03	57	306.98	48.1	304.79	304.00	8.9	21,588	0.04%
2023/10/02	24	313.27	22	314.20	312.50	2	21,981	0.01%
2023/09/28	31.1	309.04	23	310.50	306.00	8.1	22,153	0.04%
2023/09/27	23.1	302.06	21	301.60	306.00	2.1	22,691	0.01%
2023/09/26	9.1	309.16	11.2	306.67	303.00	-2.1	22,997	-0.01%
2023/09/25	21.2	311.78	24	312.69	309.50	-2.9	23,198	-0.01%
2023/09/22	26.5	300.60	14	298.82	304.50	12.5	23,162	0.05%
2023/09/21	64.5	303.13	54.2	303.95	298.00	10.3	23,315	0.04%
2023/09/20	40.4	318.80	22	321.77	315.50	18.4	23,080	0.08%
2023/09/19	24.9	327.42	14.1	327.72	322.50	10.8	23,122	0.05%
2023/09/18	6	341.42	8	344.37	344.50	-2	23,117	-0.01%
2023/09/15	55.1	353.19	19.6	350.53	338.00	35.5	23,086	0.15%
2023/09/14	12.2	355.32	7	355.64	356.50	5.2	22,723	0.02%
2023/09/13	7	336.30	19.3	338.66	348.00	-12.3	22,482	-0.05%
2023/09/12	23.5	341.76	18.2	336.39	325.50	5.3	22,316	0.02%
2023/09/11	12.1	351.72	15	358.53	346.50	-2.9	22,193	-0.01%
2023/09/08	14	360.18	21	360.21	360.00	-7	21,987	-0.03%
2023/09/07	13	364.35	23.4	364.46	369.50	-10.4	21,976	-0.05%
2023/09/06	21	364.62	27.3	364.31	367.00	-6.3	21,685	-0.03%
2023/09/05	16	351.99	13.1	350.94	357.00	3	21,301	0.01%
2023/09/04	21.1	340.28	27.2	343.09	345.00	-6.2	21,044	-0.03%
2023/09/01	28.6	346.08	48.1	345.68	335.00	-19.4	20,849	-0.09%
2023/08/31	9.1	344.94	8.1	344.69	345.00	1	20,501	0.00%
2023/08/30	33.3	349.49	14.2	347.13	342.00	19.1	20,321	0.09%
2023/08/29	26.2	336.35	17.1	334.69	335.50	9.1	19,928	0.05%
2023/08/28	10.3	332.94	107	329.21	335.00	-96.8	19,742	-0.49%	大賣/
2023/08/25	24.1	336.46	31	337.74	334.00	-6.9	19,539	-0.04%
2023/08/24	38.4	343.24	36	345.36	333.00	2.4	19,248	0.01%
2023/08/23	21.1	333.12	17.1	337.01	340.50	4.1	19,019	0.02%
2023/08/22	25.2	345.23	16	346.81	341.00	9.1	18,776	0.05%
2023/08/21	117	342.96	24	337.13	335.50	93	18,741	0.50%	大買/
2023/08/18	48.2	353.44	45.1	345.74	328.00	3.2	18,462	0.02%
2023/08/17	34.3	352.18	41.3	355.63	357.00	-7	17,899	-0.04%
2023/08/16	29.5	333.81	215.1	335.09	341.00	-185.6	17,419	-1.07%	大賣/鉅額交易
2023/08/15	80	321.90	22.3	323.80	334.00	57.7	17,012	0.34%
2023/08/14	19	300.42	23	301.00	304.00	-4	16,725	-0.02%
2023/08/11	27.1	294.82	25	296.94	293.50	2.1	16,465	0.01%
2023/08/10	4.3	282.39	0	0.00	280.00	4.3	16,235	0.03%
2023/08/09	0.1	303.05	1	302.01	301.00	-0.9	16,253	-0.01%
2023/08/08	4.1	292.95	2	297.50	295.50	2.1	16,287	0.01%
2023/08/07	119.1	308.86	3	308.32	307.50	116	16,315	0.71%	大買/鉅額交易
2023/08/04	2.1	275.94	0.1	271.63	281.50	2	16,299	0.01%
2023/08/02	10.4	283.66	4.7	289.93	281.00	5.7	16,296	0.04%
2023/08/01	5	316.30	2.3	317.69	312.00	2.7	16,305	0.02%
2023/07/31	4.1	323.43	0.1	329.50	326.00	4	16,364	0.02%
2023/07/28	9.2	314.29	3.1	320.15	319.50	6.2	16,321	0.04%
2023/07/27	18.1	319.76	12.4	319.73	331.00	5.7	16,358	0.03%
2023/07/26	3.4	345.24	7	340.00	340.00	-3.6	16,321	-0.02%
2023/07/25	5.1	378.84	5.1	387.31	377.50	0	16,440	0.00%
2023/07/24	39.1	385.77	25.1	382.52	377.50	14	16,601	0.08%
2023/07/21	27.1	359.04	34.5	364.83	379.50	-7.4	16,376	-0.04%
2023/07/20	14	331.29	20.1	334.70	345.00	-6.1	15,962	-0.04%
2023/07/19	38.1	330.12	33.9	331.91	329.00	4.2	15,782	0.03%
2023/07/18	33.4	323.99	45.2	318.97	314.00	-11.7	15,305	-0.08%
2023/07/17	34.1	314.60	25.1	318.95	319.00	9	14,809	0.06%
2023/07/14	24.1	282.94	65.6	287.17	295.00	-41.5	14,264	-0.29%
2023/07/13	28.3	275.51	45.1	274.83	268.50	-16.8	13,808	-0.12%
2023/07/12	21.1	261.26	12	260.33	260.50	9.1	13,253	0.07%
2023/07/11	20.4	263.68	29.1	263.95	262.00	-8.7	13,097	-0.07%
2023/07/10	26	252.04	31	252.32	253.50	-5	12,812	-0.04%
2023/07/07	32.2	243.49	19.7	245.78	244.50	12.4	12,591	0.10%
2023/07/06	25.5	258.28	32.3	257.74	253.50	-6.8	12,163	-0.06%
2023/07/05	40.1	255.73	32.3	255.42	255.50	7.8	11,910	0.07%
2023/07/04	15.1	236.11	36.3	244.59	250.50	-21.2	11,417	-0.19%
2023/07/03	14.1	222.27	54.8	224.37	228.00	-40.7	11,054	-0.37%
2023/06/30	17.1	210.79	25.2	210.86	211.00	-8.2	10,835	-0.08%
2023/06/29	19	210.76	39.1	211.07	210.00	-20.1	10,851	-0.18%
2023/06/28	46.1	201.28	18	201.22	201.00	28.1	10,717	0.26%
2023/06/27	24	203.00	32.1	202.70	198.00	-8.1	11,051	-0.07%
2023/06/26	43	203.02	28.5	203.07	202.00	14.6	11,102	0.13%
2023/06/21	6.1	195.22	11.2	196.83	199.00	-5.1	11,496	-0.04%
2023/06/20	12	197.25	111.4	198.45	196.00	-99.4	11,548	-0.86%	大賣/
2023/06/19	13.1	196.16	18	197.11	196.50	-4.9	11,706	-0.04%
2023/06/16	4.4	191.91	16.3	193.50	193.00	-11.9	11,603	-0.10%
2023/06/15	13.1	191.83	60	190.13	190.00	-46.9	11,553	-0.41%
2023/06/14	11	187.23	10	187.25	186.00	1	11,600	0.01%
2023/06/13	32.2	185.38	51.2	184.30	187.50	-19	11,641	-0.16%
2023/06/12	11.1	175.64	14.3	175.54	174.50	-3.2	11,506	-0.03%
2023/06/09	3.2	173.53	7.2	173.18	173.50	-4	11,537	-0.03%
2023/06/08	5.3	168.33	7	168.43	168.50	-1.7	11,624	-0.01%
2023/06/07	6	171.25	2	171.50	172.00	4	11,779	0.03%
2023/06/06	4.2	171.25	4	171.13	170.50	0.2	12,282	0.00%
2023/06/05	1	172.50	1.6	173.13	173.00	-0.6	12,355	0.00%
2023/06/02	4.1	173.62	31	172.71	172.00	-26.9	12,416	-0.22%
2023/06/01	17	171.97	6.1	171.75	173.00	10.9	12,476	0.09%
2023/05/31	2	171.51	1	173.48	171.50	1	12,750	0.01%
2023/05/30	18	171.67	25.1	170.87	172.50	-7.1	12,802	-0.06%
2023/05/29	9.9	174.12	25.1	174.40	173.50	-15.2	12,820	-0.12%
2023/05/26	16.1	170.09	6.1	169.85	168.50	10.1	12,907	0.08%
2023/05/25	24.9	173.21	23	172.83	170.50	1.9	13,281	0.01%
2023/05/24	16	167.13	3	167.00	167.00	13	13,602	0.10%
2023/05/23	5	171.20	10	171.05	171.00	-5	13,714	-0.04%
2023/05/22	12.2	168.89	27	168.63	168.50	-14.8	13,833	-0.11%
2023/05/19	3	172.00	16	171.41	172.00	-13	13,863	-0.09%
2023/05/18	7.1	168.07	8	167.88	167.50	-0.9	13,979	-0.01%
2023/05/17	1	164.00	4	165.75	166.50	-3	14,073	-0.02%
2023/05/16	2	163.77	13	164.04	162.00	-11	14,134	-0.08%
2023/05/15	7	163.43	1	163.50	164.50	6	14,162	0.04%
2023/05/11	8	168.63	6	164.75	164.50	2	14,585	0.01%
2023/05/10	1	169.00	3	169.67	169.50	-2	15,086	-0.01%
2023/05/09	10	168.05	17	167.47	168.00	-7	15,223	-0.05%
2023/05/08	15	171.90	6.6	169.71	168.50	8.4	15,458	0.05%
2023/05/05	4	169.26	5	169.80	170.00	-1	16,178	-0.01%
2023/05/04	4	166.88	5	168.30	169.00	-1	16,439	-0.01%
2023/05/03	18	166.61	6	166.00	166.00	12	16,616	0.07%
2023/05/02	9	167.34	20	168.63	170.00	-11	16,586	-0.07%
2023/04/28	14.3	164.82	10	164.15	164.00	4.3	16,619	0.03%
2023/04/27	9.2	160.60	8.2	161.24	160.00	1	16,470	0.01%
2023/04/26	51.7	160.67	11	158.77	158.50	40.7	16,309	0.25%
2023/04/25	24.2	171.83	22.1	170.89	171.00	2.1	15,999	0.01%
2023/04/24	33	179.65	15	178.60	177.00	18	15,830	0.11%
2023/04/21	27.3	185.85	14	184.54	184.50	13.3	15,754	0.08%
2023/04/20	6.1	186.83	12	188.96	191.00	-5.9	15,770	-0.04%
2023/04/19	17.3	190.72	12	189.13	188.50	5.3	15,884	0.03%
2023/04/18	8.1	194.73	16	194.69	191.50	-7.9	15,912	-0.05%
2023/04/17	14	193.14	5	193.80	194.50	9	15,967	0.06%
2023/04/14	5	193.50	5	194.10	194.50	0	16,057	0.00%
2023/04/13	16.2	192.93	3	192.83	192.00	13.2	16,143	0.08%
2023/04/12	8	195.88	12	196.17	196.50	-4	16,172	-0.02%
2023/04/11	13	197.15	15.1	197.53	197.50	-2	16,198	-0.01%
2023/04/10	13.1	200.65	9.1	199.84	199.50	4	16,385	0.02%
2023/04/07	46.2	201.82	15	200.70	200.00	31.2	16,361	0.19%
2023/04/06	7	195.50	11.1	198.23	201.00	-4.1	16,255	-0.03%
2023/03/31	24.1	193.78	29	194.79	196.50	-4.9	16,126	-0.03%
2023/03/30	30	191.70	24	191.85	193.00	6	16,015	0.04%
2023/03/29	139.2	193.46	31.1	194.12	189.00	108.1	15,899	0.68%	大買/鉅額交易
2023/03/28	89.3	200.98	70.1	196.62	195.50	19.1	15,737	0.12%
2023/03/27	47.9	213.80	18.2	211.36	209.00	29.7	15,297	0.19%
2023/03/24	38.1	211.36	67.3	213.03	215.50	-29.2	15,057	-0.19%
2023/03/23	33.1	200.44	10.2	199.84	198.50	22.9	14,498	0.16%
2023/03/22	7.2	199.53	55.4	198.90	200.50	-48.2	14,533	-0.33%
2023/03/21	26.1	193.06	2.1	193.01	192.00	24.1	14,315	0.17%
2023/03/20	25.1	194.44	11.2	194.34	191.00	13.9	14,384	0.10%
2023/03/17	26.3	193.38	44.1	193.39	194.50	-17.9	14,410	-0.12%
2023/03/16	25.1	187.72	12	188.50	188.00	13.1	14,186	0.09%
2023/03/15	23	192.17	31.6	192.17	190.50	-8.6	14,175	-0.06%
2023/03/14	7	185.93	4	187.38	187.50	3	14,093	0.02%
2023/03/13	6	184.25	7	186.64	186.50	-1	14,174	-0.01%
2023/03/10	22.1	188.54	8	188.50	187.00	14.1	14,176	0.10%
2023/03/09	60.6	198.05	68.1	197.41	194.00	-7.5	14,405	-0.05%
2023/03/08	3	186.50	7.1	187.29	191.00	-4.1	13,983	-0.03%
2023/03/07	12.2	188.50	12	187.75	187.50	0.2	13,967	0.00%
2023/03/06	8	190.38	6	191.17	189.50	2	13,998	0.01%
2023/03/03	26	190.60	24.2	192.31	188.50	1.9	14,115	0.01%
2023/03/02	7.1	186.72	3	186.33	186.00	4.1	14,220	0.03%
2023/03/01	12	185.33	4.1	185.16	186.00	7.9	14,266	0.06%
2023/02/24	42	189.32	25	186.70	185.50	17	14,319	0.12%
2023/02/23	27.1	187.51	26.6	189.11	188.50	0.5	14,153	0.00%
2023/02/22	46.2	186.15	13	184.19	181.00	33.2	14,009	0.24%
2023/02/21	16	197.59	5.2	197.43	200.50	10.9	13,748	0.08%
2023/02/20	18.3	199.18	10.2	197.94	195.00	8.1	13,831	0.06%
2023/02/17	9.2	196.94	2	196.75	196.50	7.2	14,067	0.05%
2023/02/16	19.4	197.57	10.4	197.44	200.50	9	14,445	0.06%
2023/02/15	6.1	192.51	7	192.43	193.00	-0.9	14,704	-0.01%
2023/02/14	4	195.38	6.1	193.98	192.00	-2.1	14,749	-0.01%
2023/02/13	10	193.75	8.1	193.46	193.50	1.9	15,074	0.01%
2023/02/10	11	195.09	7	194.57	193.50	4	15,370	0.03%
2023/02/09	20.7	200.66	15	200.53	198.50	5.7	15,653	0.04%
2023/02/08	35	199.61	37.1	199.82	199.00	-2.1	15,573	-0.01%
2023/02/07	7.1	189.63	4.1	190.87	191.50	3	15,221	0.02%
2023/02/06	5.1	193.23	6.3	191.00	190.00	-1.2	15,323	-0.01%
2023/02/03	59.2	192.23	91.8	193.02	194.50	-32.6	15,369	-0.21%
2023/02/02	15.2	181.23	34.2	181.47	184.00	-19	14,907	-0.13%
2023/02/01	8.1	175.03	72.2	176.34	175.50	-64.1	15,396	-0.42%
2023/01/31	1.1	168.00	2	168.75	169.50	-0.9	15,627	-0.01%
2023/01/30	2	166.50	29	168.12	168.50	-27	16,331	-0.17%
2023/01/17	3	159.83	2	159.25	160.00	1	17,101	0.01%
2023/01/16	1	160.50	1.1	160.46	159.50	-0.1	17,567	0.00%
2023/01/13	13.1	159.79	20.1	159.67	157.50	-7	17,880	-0.04%
2023/01/12	14	160.21	3	160.33	160.00	11	18,323	0.06%
2023/01/11	3.1	159.16	6	159.58	161.00	-3	18,752	-0.02%
2023/01/10	20	158.53	18.1	158.54	160.00	1.9	19,182	0.01%
2023/01/09	18.1	158.47	23	157.54	158.50	-4.9	19,639	-0.02%
2023/01/06	14	150.68	15	148.63	151.00	-1	19,950	-0.01%
2023/01/05	20	148.53	7	147.79	147.00	13	20,375	0.06%
2023/01/04	22.1	149.43	22	147.16	149.00	0.1	20,876	0.00%
2023/01/03	25	145.26	26	143.92	147.00	-1	21,203	0.00%
2022/12/30	42	145.29	41	144.79	142.50	1	21,448	0.00%
2022/12/29	26	145.00	26	144.46	145.50	0	21,795	0.00%
2022/12/28	26	147.92	20	146.45	145.00	6	22,145	0.03%
2022/12/27	33	154.95	47	153.78	156.50	-14	22,266	-0.06%
2022/12/26	27	153.70	23	154.91	152.00	4	22,770	0.02%
2022/12/23	2	158.00	1	156.50	159.00	1	23,323	0.00%
2022/12/22	3	159.67	2	159.25	158.00	1	23,747	0.00%
2022/12/21	65	159.87	4	159.00	157.50	61	24,226	0.25%
2022/12/20	41	161.02	35	160.61	156.00	6	24,661	0.02%
2022/12/19	4	162.25	4	164.63	165.00	0	25,021	0.00%
2022/12/16	7	165.07	4	166.25	165.00	3	25,528	0.01%
2022/12/15	7.1	171.50	4	172.00	171.50	3.1	25,759	0.01%
2022/12/14	11	171.05	51.1	173.29	173.00	-40.1	25,800	-0.16%
2022/12/13	4	165.38	15	164.73	164.00	-11	25,794	-0.04%
2022/12/12	24	163.54	15	163.83	164.00	9	25,943	0.03%
2022/12/09	25	168.68	22	169.34	168.50	3	26,462	0.01%
2022/12/08	20	169.35	25.2	167.49	167.00	-5.2	26,667	-0.02%
2022/12/07	10	171.75	11	170.14	170.00	-1	26,854	0.00%
2022/12/06	9	175.67	15	177.00	175.50	-6	26,928	-0.02%
2022/12/05	7	180.00	13.3	179.02	178.00	-6.3	27,113	-0.02%
2022/12/02	8.5	177.29	9	177.17	176.50	-0.5	27,347	0.00%
2022/12/01	41.8	178.09	42	177.58	175.50	-0.2	27,536	0.00%
2022/11/30	5	168.50	15	168.83	168.50	-10	27,497	-0.04%
2022/11/29	7	166.29	4	165.50	165.50	3	27,732	0.01%
2022/11/28	12	167.88	5	167.90	168.50	7	28,144	0.02%
2022/11/25	12	171.58	8.1	170.14	167.50	3.9	28,344	0.01%
2022/11/24	48.2	171.25	61.3	170.44	172.00	-13.1	28,350	-0.05%
2022/11/23	18	167.67	18	165.03	163.50	0	28,343	0.00%
2022/11/22	5	161.00	8	162.50	166.50	-3	28,707	-0.01%
2022/11/21	17	166.38	15	166.53	164.00	2	29,182	0.01%
2022/11/18	50	169.89	32	169.00	166.00	18	29,702	0.06%
2022/11/17	28	168.38	17.2	168.31	170.50	10.8	29,817	0.04%
2022/11/16	25	166.02	23	166.30	167.00	2	30,017	0.01%
2022/11/15	51.3	165.34	45	166.11	167.00	6.3	30,214	0.02%
2022/11/14	37.1	160.57	42.2	162.72	163.50	-5.1	30,634	-0.02%
2022/11/11	24.1	159.16	43.1	159.78	156.50	-19	31,097	-0.06%
2022/11/10	8	149.94	5	151.00	150.50	3	30,971	0.01%
2022/11/09	23.2	150.87	32	151.75	150.50	-8.8	31,293	-0.03%
2022/11/08	245	152.83	237	147.38	147.00	8	31,812	0.03%	大買/大賣/
2022/11/07	53	149.85	58	150.03	149.00	-5	32,171	-0.02%
2022/11/04	29	143.34	26	141.79	142.50	3	31,967	0.01%
2022/11/03	21	144.26	25	144.56	144.00	-4	31,985	-0.01%
2022/11/02	21	145.81	21	146.12	145.50	0	32,066	0.00%
2022/11/01	21	143.98	39	145.53	146.50	-18	32,164	-0.06%
2022/10/31	31	143.15	25	143.02	142.00	6	32,256	0.02%
2022/10/28	71	143.87	74.2	141.35	139.50	-3.2	32,356	-0.01%
2022/10/27	67	136.80	53	136.75	138.00	14	31,865	0.04%
2022/10/26	75	135.75	61.2	134.36	133.50	13.8	31,835	0.04%
2022/10/25	80.1	133.55	79.1	134.16	139.50	1	31,506	0.00%
2022/10/24	9	130.17	18	133.14	134.50	-9	31,060	-0.03%
2022/10/21	49	124.06	50	124.17	122.50	-1	31,495	0.00%
2022/10/20	35	123.66	33	125.17	127.00	2	32,320	0.01%
2022/10/19	145	130.82	142	127.43	125.00	3	32,200	0.01%	大買/大賣/
2022/10/18	41	130.67	39	130.46	130.50	2	32,249	0.01%
2022/10/17	68	128.47	67	128.37	131.50	1	32,783	0.00%
2022/10/14	6	125.75	12	126.96	130.00	-6	33,031	-0.02%
2022/10/13	25	123.68	21	122.88	118.50	4	33,153	0.01%
2022/10/12	56	122.53	57	122.45	122.00	-1	33,056	0.00%
2022/10/11	55.1	128.24	80	127.50	127.00	-25	33,018	-0.08%
2022/10/07	55.1	138.29	62	137.06	136.50	-6.9	32,849	-0.02%
2022/10/06	45	137.12	30	137.47	140.00	15	32,872	0.05%
2022/10/05	60	138.09	49	137.85	133.50	11	32,704	0.03%
2022/10/04	42	137.83	41	138.49	137.50	1	32,381	0.00%
2022/10/03	55	135.26	52.2	136.77	135.50	2.8	32,180	0.01%
2022/09/30	54	131.19	50	129.17	134.00	4	32,572	0.01%
2022/09/29	38.2	129.86	42.3	129.17	127.00	-4.1	32,663	-0.01%
2022/09/28	62	132.36	64	129.30	127.50	-2	32,739	-0.01%
2022/09/27	61.1	134.75	62	135.24	134.50	-0.9	32,704	0.00%
2022/09/26	48.4	140.03	53	137.20	136.00	-4.6	32,637	-0.01%
2022/09/23	83	149.63	71	147.73	145.50	12	32,650	0.04%
2022/09/22	16	150.34	21.1	151.12	156.00	-5.1	32,479	-0.02%
2022/09/21	16.1	152.38	8	152.88	152.50	8.1	32,515	0.02%
2022/09/20	27	152.57	21	153.52	152.00	6	32,776	0.02%
2022/09/19	6	154.17	7	153.50	152.50	-1	32,932	0.00%
2022/09/16	85	154.84	54	155.19	153.50	31	33,125	0.09%
2022/09/15	32.1	165.15	35	164.34	161.00	-2.9	33,151	-0.01%
2022/09/14	26	169.29	22.1	169.61	169.50	3.9	33,183	0.01%
2022/09/13	17	176.59	16	176.34	176.00	1	33,222	0.00%
2022/09/12	33	177.85	38	176.80	173.00	-5	33,278	-0.02%
2022/09/08	51	174.56	40	174.16	175.50	11	33,482	0.03%
2022/09/07	28	174.38	25	174.34	176.00	3	33,488	0.01%
2022/09/06	31	179.47	42	177.25	175.50	-11	33,699	-0.03%
2022/09/05	26.1	185.30	29.2	183.40	179.50	-3.1	33,603	-0.01%
2022/09/02	29	187.50	23	188.17	188.00	6	33,488	0.02%
2022/09/01	33	183.39	36	183.40	181.00	-3	33,293	-0.01%
2022/08/31	19	188.24	18	188.75	187.00	1	33,223	0.00%
2022/08/30	37	190.26	32.2	189.81	188.50	4.8	33,343	0.01%
2022/08/29	18.1	183.79	18	185.08	190.00	0.1	33,178	0.00%
2022/08/26	41.1	199.09	33	199.41	191.00	8.1	33,079	0.02%
2022/08/25	55	196.04	58.5	195.47	195.00	-3.5	32,887	-0.01%
2022/08/24	127.5	188.65	121	186.39	186.00	6.5	32,679	0.02%	大買/大賣/
2022/08/23	113.2	185.96	115	189.62	190.50	-1.8	32,474	-0.01%	大買/大賣/
2022/08/22	41	191.44	55	190.65	186.00	-14	32,316	-0.04%
2022/08/19	59.6	194.21	46.1	194.22	189.50	13.5	32,358	0.04%
2022/08/18	63.1	180.54	71.2	182.50	189.00	-8.1	31,931	-0.03%
2022/08/17	41.1	177.14	33	175.56	175.50	8.1	31,262	0.03%
2022/08/16	39.2	177.47	45	178.22	175.50	-5.8	31,269	-0.02%
2022/08/15	52	176.74	45	176.79	178.00	7	31,286	0.02%
2022/08/12	68	165.40	76.5	163.16	170.50	-8.5	30,694	-0.03%
2022/08/11	6	155.42	16.2	155.62	155.00	-10.2	30,349	-0.03%
2022/08/10	119	150.29	111	149.04	149.00	8	30,681	0.03%	大買/大賣/
2022/08/09	15.1	153.69	14	154.29	154.50	1.1	30,843	0.00%
2022/08/08	22.2	156.27	10	155.60	154.50	12.2	31,057	0.04%
2022/08/05	47.2	157.08	46	156.59	159.50	1.2	31,147	0.00%
2022/08/04	23.1	147.49	22	147.80	149.00	1.1	31,240	0.00%
2022/08/03	137	149.97	135	149.02	148.50	2	31,290	0.01%	大買/大賣/
2022/08/02	12	148.67	11	149.18	151.50	1	31,482	0.00%
2022/08/01	7	154.07	12	155.25	153.00	-5	31,442	-0.02%
2022/07/29	61	158.26	62	157.60	156.00	-1	31,376	0.00%
2022/07/28	89.2	161.46	85	159.68	155.50	4.1	31,475	0.01%
2022/07/27	91.3	168.46	78.8	165.71	163.00	12.5	30,798	0.04%
2022/07/26	18	179.11	24.3	179.75	177.50	-6.3	29,889	-0.02%
2022/07/25	50	178.74	54	179.42	181.50	-4	29,826	-0.01%
2022/07/22	76.1	184.53	63	184.52	180.50	13.1	29,766	0.04%
2022/07/21	62.1	167.75	58	168.29	179.00	4.1	29,265	0.01%
2022/07/20	21.3	161.19	33.1	162.20	163.00	-11.8	28,744	-0.04%
2022/07/19	26	156.58	18	154.86	154.00	8	28,522	0.03%
2022/07/18	36	159.83	33.1	161.21	158.00	3	28,377	0.01%
2022/07/15	21	152.07	27.3	152.99	152.50	-6.3	28,062	-0.02%
2022/07/14	18.2	149.24	22	150.14	150.00	-3.9	28,107	-0.01%
2022/07/13	25.2	151.61	19	150.95	146.50	6.2	27,985	0.02%
2022/07/12	11	156.05	12	155.67	150.00	-1	28,075	0.00%
2022/07/11	16	167.28	20	164.83	162.00	-4	28,455	-0.01%
2022/07/08	90.2	170.56	78	170.41	165.00	12.2	28,630	0.04%
2022/07/07	71	167.36	69	166.67	174.00	2	28,007	0.01%
2022/07/06	43	166.20	42	163.69	160.50	1	27,834	0.00%
2022/07/05	31	170.66	32	171.31	174.00	-1	27,750	0.00%
2022/07/04	13	171.42	24	173.71	172.50	-11	27,851	-0.04%
2022/07/01	48.2	182.34	31	178.79	172.00	17.2	27,944	0.06%
2022/06/30	14.1	186.58	14	188.25	191.00	0.1	27,826	0.00%
2022/06/29	17	192.59	21	191.62	194.50	-4	27,816	-0.01%
2022/06/28	31.1	189.21	20	187.50	190.00	11	27,790	0.04%
2022/06/27	16	196.78	16	198.40	198.00	0	28,067	0.00%
2022/06/24	26	188.52	25	188.42	187.50	1	28,540	0.00%
2022/06/23	24.2	188.24	32	188.72	190.00	-7.8	28,676	-0.03%
2022/06/22	14.1	198.01	10	191.75	186.50	4.1	28,328	0.01%
2022/06/21	15.1	203.28	18	204.42	207.00	-2.9	28,133	-0.01%
2022/06/20	9	206.72	10	203.85	201.50	-1	28,206	0.00%
2022/06/17	25.1	209.37	30	210.00	209.00	-4.9	28,277	-0.02%
2022/06/16	20	228.93	17	224.50	214.50	3	28,039	0.01%
2022/06/15	18.1	230.93	29	231.09	228.50	-10.9	28,074	-0.04%
2022/06/14	9	224.22	9	222.56	225.50	0	28,220	0.00%
2022/06/13	9	219.44	12	220.46	226.00	-3	28,523	-0.01%
2022/06/10	17.2	220.72	18	220.92	225.50	-0.9	29,039	0.00%
2022/06/09	21	222.71	22	223.03	224.00	-1	29,291	0.00%
2022/06/08	59.1	231.11	54	227.79	222.50	5.1	29,488	0.02%
2022/06/07	25	226.38	23	227.48	228.50	2	30,017	0.01%
2022/06/06	18	226.03	15	228.70	231.50	3	30,785	0.01%
2022/06/02	47.2	231.01	38	230.71	226.00	9.2	31,348	0.03%
2022/06/01	18.2	242.78	19.1	241.97	238.00	-0.9	31,717	0.00%
2022/05/31	21	237.17	16	238.00	240.50	5	31,931	0.02%
2022/05/30	21	239.48	24.6	239.48	242.00	-3.6	32,963	-0.01%
2022/05/27	33.1	239.46	30	239.72	231.00	3.1	33,710	0.01%
2022/05/26	27.6	246.17	15	245.97	238.50	12.6	34,303	0.04%
2022/05/25	11	253.09	9	253.22	255.00	2	34,805	0.01%
2022/05/24	30	253.97	28	255.69	250.00	2	35,532	0.01%
2022/05/23	32.1	269.59	24	266.17	257.50	8.1	36,322	0.02%
2022/05/20	19	270.00	19.2	269.50	269.50	-0.2	36,532	0.00%
2022/05/19	26.7	264.46	26	264.63	269.50	0.7	36,484	0.00%
2022/05/18	24	263.25	31	265.34	268.00	-7	36,532	-0.02%
2022/05/17	21.2	253.54	21	253.05	255.00	0.2	36,520	0.00%
2022/05/16	26	265.63	23.1	262.99	252.50	2.9	37,163	0.01%
2022/05/13	23	261.13	20.2	261.25	257.00	2.8	37,394	0.01%
2022/05/12	25.3	256.26	25	256.76	254.50	0.3	37,471	0.00%
2022/05/11	30	251.48	32.5	250.96	257.50	-2.5	37,788	-0.01%
2022/05/10	44.3	244.86	41	247.65	255.00	3.3	37,985	0.01%
2022/05/09	14.3	256.39	6	252.58	246.50	8.3	38,497	0.02%
2022/05/06	29.3	274.87	24	274.23	272.00	5.3	38,829	0.01%
2022/05/05	19	279.50	29.1	279.68	286.00	-10.1	38,763	-0.03%
2022/05/04	20	266.03	19	265.34	262.50	1	38,558	0.00%
2022/05/03	153	266.41	18	265.00	264.50	135	38,787	0.35%	大買/鉅額交易
2022/04/29	23.2	264.86	20	262.67	260.50	3.2	38,955	0.01%
2022/04/28	34	254.41	38	255.08	260.00	-4	38,880	-0.01%
2022/04/27	25	244.56	31.1	239.43	252.50	-6.1	38,898	-0.02%
2022/04/26	39	248.01	35.1	244.95	242.50	4	38,817	0.01%
2022/04/25	26	251.96	21	253.48	248.50	5	39,070	0.01%
2022/04/22	17	264.76	428.2	264.41	267.50	-411.2	39,245	-1.05%	大賣/鉅額交易
2022/04/21	21	275.07	24.2	276.64	275.00	-3.2	39,660	-0.01%
2022/04/20	27	270.78	29	272.40	276.50	-2	39,824	-0.01%
2022/04/19	24	274.96	19	274.47	268.50	5	39,943	0.01%
2022/04/18	14	264.21	26	264.16	272.50	-12	40,018	-0.03%
2022/04/15	48.2	266.04	40	263.55	265.50	8.2	40,260	0.02%
2022/04/14	23	285.00	20	283.90	281.50	3	40,341	0.01%
2022/04/13	17	285.76	15.1	287.03	289.50	2	40,256	0.00%
2022/04/12	41.2	282.44	43	281.62	281.50	-1.8	40,177	0.00%
2022/04/11	31	290.56	25.3	288.35	281.00	5.7	39,911	0.01%
2022/04/08	31	299.39	33	299.77	301.50	-2	39,727	-0.01%
2022/04/07	35.1	310.53	28	306.00	296.00	7.1	39,457	0.02%
2022/04/06	22	309.32	25	312.72	317.00	-3	39,182	-0.01%
2022/04/01	30.1	300.89	31	302.37	312.00	-0.9	39,128	0.00%
2022/03/31	20	310.20	20	308.05	305.50	0	39,374	0.00%
2022/03/30	39.7	323.64	31	324.50	312.50	8.7	39,541	0.02%
2022/03/29	56.1	317.02	51.2	318.46	322.50	4.9	39,675	0.01%
2022/03/28	28	297.68	36.4	300.24	311.00	-8.4	40,065	-0.02%
2022/03/25	24.2	293.20	28	295.20	296.00	-3.8	40,418	-0.01%
2022/03/24	13	286.27	19.1	286.66	287.50	-6	40,965	-0.01%
2022/03/23	33	292.00	33.2	293.16	284.00	-0.1	42,365	0.00%
2022/03/22	23.2	285.01	26.1	285.42	282.00	-2.9	42,972	-0.01%
2022/03/21	18	277.28	21	277.79	274.50	-3	43,100	-0.01%
2022/03/18	32	273.06	26	273.42	273.00	6	43,130	0.01%
2022/03/17	47	272.82	60	271.66	275.00	-13	42,942	-0.03%
2022/03/16	46	262.40	38.1	261.46	255.00	7.9	42,428	0.02%
2022/03/15	47	276.60	32.2	265.20	260.50	14.8	42,269	0.03%
2022/03/14	30.4	290.08	31.2	291.65	286.00	-0.8	42,126	0.00%
2022/03/11	26.4	280.79	35	281.80	287.00	-8.6	41,766	-0.02%
2022/03/10	60	284.83	55	285.54	281.00	5	41,630	0.01%
2022/03/09	70	286.12	67	286.79	275.00	3	41,146	0.01%
2022/03/08	63	287.42	55.2	284.41	273.50	7.8	40,380	0.02%
2022/03/07	34.2	282.43	35.2	284.21	287.50	-1	39,594	0.00%
2022/03/04	58.1	299.15	59.2	297.46	288.00	-1.1	39,069	0.00%
2022/03/03	79.1	316.64	72.7	317.65	312.00	6.4	38,732	0.02%
2022/03/02	57.2	298.99	55.9	302.37	307.00	1.2	37,914	0.00%
2022/03/01	68	284.35	68.3	286.13	299.50	-0.3	37,091	0.00%
2022/02/25	56	266.54	75.3	266.21	272.50	-19.3	36,252	-0.05%
2022/02/24	58.1	246.39	58.1	246.67	248.00	0	35,583	0.00%
2022/02/23	53	245.09	62.6	246.16	245.00	-9.6	34,753	-0.03%
2022/02/22	63	237.05	57	237.85	233.50	6	33,923	0.02%
2022/02/21	27	234.30	26	234.71	239.00	1	33,503	0.00%
2022/02/18	61	234.28	61	234.48	238.50	0	33,774	0.00%
2022/02/17	46.4	238.94	38.1	236.43	233.00	8.3	33,898	0.02%
2022/02/16	44.1	245.83	43.7	246.96	243.00	0.4	33,682	0.00%
2022/02/15	41.1	237.27	51	237.01	232.00	-9.9	33,336	-0.03%
2022/02/14	35.2	233.90	26	231.46	231.00	9.2	33,092	0.03%
2022/02/11	34.1	240.80	30.8	242.58	244.00	3.3	33,159	0.01%
2022/02/10	47	240.79	45.1	239.52	234.00	2	32,875	0.01%
2022/02/09	44.5	235.17	52.1	235.59	236.50	-7.7	32,706	-0.02%
2022/02/08	27	216.00	38.2	219.31	224.00	-11.2	32,424	-0.03%
2022/02/07	17	202.12	22	204.52	209.50	-5	32,386	-0.02%
2022/01/26	26	204.85	24.1	207.49	199.50	2	32,810	0.01%
2022/01/25	43.1	210.50	41	209.05	205.50	2.1	33,233	0.01%
2022/01/24	27.1	211.75	21.3	213.81	213.50	5.8	33,695	0.02%
2022/01/21	14.1	215.46	15	215.80	216.00	-0.9	34,692	0.00%
2022/01/20	26.1	216.06	25.2	216.72	219.00	0.9	35,430	0.00%
2022/01/19	23.3	212.35	32	212.77	215.00	-8.7	36,018	-0.02%
2022/01/18	29	215.53	20.2	215.75	209.00	8.8	36,701	0.02%
2022/01/17	39	211.28	44	211.81	214.50	-5	37,392	-0.01%
2022/01/14	42.3	209.54	45.2	203.95	213.00	-2.8	37,851	-0.01%
2022/01/13	24	197.65	31	198.34	200.50	-7	38,128	-0.02%
2022/01/12	43	199.87	44	200.23	200.50	-1	38,678	0.00%
2022/01/11	22.2	201.07	16	200.41	199.00	6.2	39,898	0.02%
2022/01/10	35.3	209.61	27.1	209.48	207.00	8.2	40,656	0.02%
2022/01/07	47	208.56	40	208.71	199.00	7	41,496	0.02%
2022/01/06	17.1	210.96	14	212.14	211.00	3.1	41,693	0.01%
2022/01/05	46	220.13	48	220.90	218.50	-2	42,783	0.00%
2022/01/04	22.1	226.98	20	225.83	221.00	2.1	44,346	0.00%
2022/01/03	27.1	232.15	28	229.95	226.00	-0.9	44,732	0.00%
2021/12/30	26.1	235.81	29	235.86	239.00	-2.9	44,982	-0.01%
2021/12/29	37.3	238.81	29	238.21	238.00	8.3	44,942	0.02%
2021/12/28	31	240.32	33	241.33	245.50	-2	45,334	0.00%
2021/12/27	38	248.63	36	244.65	238.50	2	45,452	0.00%
2021/12/24	52	246.78	55.7	247.63	249.00	-3.7	45,182	-0.01%
2021/12/23	101	247.40	109.1	245.89	243.00	-8.1	45,107	-0.02%	大買/大賣/
2021/12/22	110.3	243.60	89.1	241.28	243.00	21.2	44,945	0.05%	大買/
2021/12/21	50	228.24	67.2	230.54	238.50	-17.2	44,416	-0.04%
2021/12/20	87.1	227.33	81.4	224.97	217.00	5.8	43,896	0.01%
2021/12/17	116.2	222.68	112	223.75	225.50	4.2	43,928	0.01%	大買/大賣/
2021/12/16	69.1	208.09	87.4	212.00	217.50	-18.3	42,868	-0.04%
2021/12/15	38	187.25	51.1	193.24	198.00	-13.1	42,239	-0.03%
2021/12/14	22	186.50	18	185.86	180.00	4	42,330	0.01%
2021/12/13	7	191.43	12	193.04	194.00	-5	43,128	-0.01%
2021/12/10	17	187.82	21	189.14	187.50	-4	43,465	-0.01%
2021/12/09	49	194.45	51	192.25	188.50	-2	44,281	0.00%
2021/12/08	24.1	186.28	27	187.39	194.50	-3	44,790	-0.01%
2021/12/07	31	177.85	33	177.50	177.00	-2	44,992	0.00%
2021/12/06	21.1	181.71	9	179.28	178.50	12.1	45,320	0.03%
2021/12/03	14	189.71	16	189.97	190.00	-2	45,555	0.00%
2021/12/02	15	186.27	11	184.64	184.50	4	45,714	0.01%
2021/12/01	7.1	181.99	10	183.80	187.00	-2.9	45,984	-0.01%
2021/11/30	12	186.92	16	187.59	186.00	-4	46,512	-0.01%
2021/11/29	32.2	176.62	30	177.73	183.00	2.2	47,677	0.00%
2021/11/26	39	177.85	43	177.80	182.00	-4	48,042	-0.01%
2021/11/25	30.1	180.42	23	179.57	176.50	7.1	47,917	0.01%
2021/11/24	34.2	179.41	26	179.62	179.00	8.2	47,883	0.02%
2021/11/23	20.3	183.86	19	184.24	184.50	1.3	48,613	0.00%
2021/11/22	19	188.32	19.1	188.71	190.00	-0.1	48,686	0.00%
2021/11/19	60.3	194.48	53	190.92	190.50	7.3	48,565	0.02%
2021/11/18	36.1	198.12	24	197.63	196.00	12.1	48,409	0.02%
2021/11/17	42	201.90	56	201.71	206.00	-14	48,307	-0.03%
2021/11/16	38.1	200.88	26	197.71	193.50	12.1	47,897	0.03%
2021/11/15	24	195.77	56	195.28	198.50	-32	47,378	-0.07%
2021/11/12	60	198.63	102	199.83	189.00	-42	47,110	-0.09%	大賣/
2021/11/11	97.2	192.71	19	190.69	191.00	78.2	46,520	0.17%
2021/11/10	40	186.10	83.1	184.57	194.00	-43.1	46,153	-0.09%
2021/11/09	56	184.28	33.1	184.65	181.00	22.9	45,662	0.05%
2021/11/08	29.1	187.13	18	184.78	181.00	11.1	45,141	0.02%
2021/11/05	45	187.53	49.2	189.87	197.00	-4.2	44,724	-0.01%
2021/11/04	61	193.78	65	194.84	190.50	-4	44,059	-0.01%
2021/11/03	42.1	197.05	34.4	196.40	193.50	7.8	43,471	0.02%
2021/11/02	45.2	206.92	48.3	203.45	205.50	-3.2	43,072	-0.01%
2021/11/01	67.2	212.12	57.2	211.48	210.00	10	42,405	0.02%
2021/10/29	101	206.09	87	204.33	201.00	14	41,622	0.03%	大買/
2021/10/28	34.4	189.03	58.8	192.37	196.50	-24.4	40,311	-0.06%
2021/10/27	59	169.22	83.3	174.47	179.00	-24.2	39,421	-0.06%
2021/10/26	76.1	174.25	70.5	172.41	163.00	5.6	38,611	0.01%
2021/10/25	98.2	170.66	95.2	172.32	176.00	3	37,727	0.01%
2021/10/22	46	159.78	51.3	160.29	166.50	-5.3	36,525	-0.01%
2021/10/21	59.8	153.58	63.3	154.43	151.50	-3.5	35,522	-0.01%
2021/10/20	99.4	150.09	86.4	151.02	153.50	13	34,614	0.04%
2021/10/19	78.1	147.57	96.6	148.49	147.50	-18.5	33,683	-0.05%
2021/10/18	85	141.52	79.5	141.87	141.00	5.5	32,110	0.02%
2021/10/15	81.5	132.96	111.2	135.38	143.00	-29.7	31,001	-0.10%	大賣/
2021/10/14	73	131.68	74	131.55	130.00	-1	29,551	0.00%
2021/10/13	67.1	134.83	65.1	133.64	131.50	2	28,779	0.01%
2021/10/12	74	130.53	79	131.53	133.00	-5	27,418	-0.02%
2021/10/08	31	123.41	58.6	127.24	130.00	-27.6	25,623	-0.11%
2021/10/07	33	114.24	78.7	116.87	118.50	-45.7	25,160	-0.18%
2021/10/06	27.1	110.07	15	109.76	108.00	12	25,003	0.05%
2021/10/05	78.1	106.46	72	107.67	112.00	6.1	25,354	0.02%
2021/10/04	31	110.71	69	110.99	109.00	-38	25,273	-0.15%
2021/10/01	47	110.00	37	109.77	107.50	10	25,585	0.04%
2021/09/30	46	114.66	25	115.56	115.00	21	25,583	0.08%
2021/09/29	38.1	115.20	30.1	115.23	115.00	8	25,693	0.03%
2021/09/28	30	118.38	48.3	117.91	120.50	-18.3	25,254	-0.07%
2021/09/27	26	118.44	64.1	116.20	114.50	-38.1	24,602	-0.15%
2021/09/24	54	118.91	59	119.13	118.00	-5	24,250	-0.02%
2021/09/23	52	112.77	61	113.15	115.50	-9	23,388	-0.04%
2021/09/22	35	108.51	20.1	108.40	106.00	14.9	23,034	0.06%
2021/09/17	71	112.79	78	113.40	114.00	-7	22,693	-0.03%
2021/09/16	76	115.32	83	114.67	112.50	-7	22,132	-0.03%
2021/09/15	54.1	111.38	39.2	111.59	111.50	14.9	21,085	0.07%
2021/09/14	36	111.53	80.3	112.66	115.00	-44.3	20,608	-0.21%
2021/09/13	105.1	111.44	98	110.51	109.00	7.1	19,661	0.04%	大買/
2021/09/10	55	104.56	95.3	106.69	110.50	-40.3	18,802	-0.21%
2021/09/09	34.2	99.05	52	99.67	100.50	-17.9	18,216	-0.10%
2021/09/08	114	96.43	115	95.44	93.40	-1	17,894	-0.01%	大買/大賣/
2021/09/07	97.3	102.70	41	100.12	98.30	56.3	17,543	0.32%
2021/09/06	43.1	110.73	61.6	111.67	109.00	-18.5	17,535	-0.11%
2021/09/03	115.2	110.67	96.7	110.83	110.00	18.5	17,809	0.10%	大買/
2021/09/02	110.1	109.89	78.1	112.53	109.00	32	17,265	0.19%	大買/
2021/09/01	34	106.06	49	107.37	109.00	-15	15,914	-0.09%
2021/08/31	22	100.18	13	99.98	99.20	9	15,298	0.06%
2021/08/30	12.1	103.88	9.1	103.11	103.00	3	15,046	0.02%
2021/08/27	61.1	106.32	27	106.30	103.50	34.1	15,000	0.23%
2021/08/26	4	99.55	19.6	101.27	104.00	-15.6	14,197	-0.11%
2021/08/25	3	95.67	3	95.27	94.80	0	14,015	0.00%
2021/08/24	23.1	95.80	3	96.67	94.30	20.1	14,283	0.14%
2021/08/23	4.1	94.88	7	95.54	94.40	-2.9	14,264	-0.02%
2021/08/20	8	90.46	8	91.30	90.90	0	14,185	0.00%
2021/08/19	3	88.47	7	89.64	86.20	-4	14,118	-0.03%
2021/08/18	7	87.30	9	87.67	89.80	-2	14,353	-0.01%
2021/08/17	5	90.06	3	86.03	86.70	2	14,560	0.01%
2021/08/16	3.1	92.48	1	92.60	92.40	2.1	14,540	0.01%
2021/08/13	5	93.12	10	92.71	92.10	-5	14,543	-0.03%
2021/08/12	8	95.88	3	96.27	95.40	5	14,571	0.03%
2021/08/11	0	97.00	7	96.57	97.10	-7	14,663	-0.05%
2021/08/10	6	98.26	5	98.20	97.30	1	14,664	0.01%
2021/08/09	3	98.70	5	99.26	98.80	-2	14,657	-0.01%
2021/08/06	25.6	99.21	23	97.89	99.30	2.6	14,668	0.02%
2021/08/05	8.5	107.32	3	107.00	106.00	5.5	14,479	0.04%
2021/08/04	44.3	110.23	12	109.75	108.50	32.3	14,651	0.22%
2021/08/03	12	110.54	16.4	112.78	114.50	-4.4	14,710	-0.03%
2021/08/02	5	113.00	0	0.00	112.00	5	14,752	0.03%
2021/07/30	45	113.70	5	112.60	112.50	40	14,891	0.27%
2021/07/29	29	108.40	40.1	105.79	108.00	-11.1	14,903	-0.07%
2021/07/28	15.4	106.20	5	113.50	105.00	10.4	15,093	0.07%
2021/07/27	9	117.50	1.7	117.21	116.50	7.3	15,783	0.05%
2021/07/26	2	120.00	3.2	121.61	121.50	-1.2	16,255	-0.01%
2021/07/23	4	113.38	3.3	113.77	112.50	0.7	17,371	0.00%
2021/07/22	2	115.75	5.3	114.94	118.50	-3.3	18,178	-0.02%
2021/07/21	3	109.33	3	109.81	110.00	0	18,336	0.00%
2021/07/20	25	110.50	8.1	110.09	111.50	16.9	18,661	0.09%
2021/07/19	0	0.00	3.9	114.84	118.00	-3.9	18,678	-0.02%
2021/07/16	0.6	108.84	4	109.75	109.00	-3.4	18,767	-0.02%
2021/07/15	1	107.00	2	108.19	109.00	-1	18,898	-0.01%
2021/07/14	8	111.88	15.5	111.24	114.00	-7.5	18,999	-0.04%
2021/07/13	24.3	113.94	26.4	113.16	111.00	-2.2	18,915	-0.01%
2021/07/12	44.2	109.17	33.6	111.32	110.50	10.6	18,689	0.06%
2021/07/09	17.6	102.97	40.1	104.26	106.50	-22.5	18,206	-0.12%
2021/07/08	29.6	94.57	27.9	95.26	97.10	1.7	18,020	0.01%
2021/07/07	6	89.83	17.7	90.24	91.80	-11.6	17,495	-0.07%
2021/07/06	9.2	83.89	6	83.85	83.50	3.2	17,327	0.02%
2021/07/05	6	80.78	19.5	84.29	85.40	-13.5	17,067	-0.08%
2021/07/02	1	76.40	7	75.21	77.70	-6	16,992	-0.04%
2021/07/01	1.5	74.60	2	73.80	74.00	-0.5	17,167	0.00%
2021/06/30	3	76.20	6	75.72	76.10	-3	17,153	-0.02%
2021/06/29	11	77.51	3	78.00	75.50	8	17,130	0.05%
2021/06/28	0	0.00	5	75.66	76.30	-5	16,934	-0.03%
2021/06/25	1	76.70	5	76.58	75.60	-4	16,899	-0.02%
2021/06/24	4	76.80	4	77.17	76.70	0	16,852	0.00%
2021/06/23	19	77.33	15	76.92	76.70	4	16,816	0.02%
2021/06/22	0	0.00	2.3	74.56	74.80	-2.3	16,677	-0.01%
2021/06/21	6	75.43	4	76.33	75.20	2	16,606	0.01%
2021/06/18	21	77.42	18	76.67	76.30	3	16,489	0.02%
2021/06/17	3	77.07	27	77.29	77.60	-24	16,286	-0.15%
2021/06/16	6	76.52	9	76.54	75.10	-3	16,105	-0.02%
2021/06/15	55	77.34	38	77.38	78.10	17	15,932	0.11%
2021/06/11	7.3	77.26	100.3	77.40	78.10	-93	15,368	-0.61%
2021/06/10	70	71.11	32	71.06	71.00	38	14,589	0.26%
2021/06/09	13	71.36	36	71.41	69.80	-23	14,417	-0.16%
2021/06/08	21	71.08	27	71.37	71.40	-6	14,302	-0.04%
2021/06/07	4	69.45	18	70.63	71.10	-14	14,221	-0.10%
2021/06/04	63	70.66	33	70.47	69.10	30	14,091	0.21%
2021/06/03	6	70.32	26	70.57	70.80	-20	13,914	-0.14%
2021/06/02	39	68.95	6	68.20	69.00	33	13,719	0.24%
2021/06/01	12	70.60	8	69.99	69.40	4	13,598	0.03%
2021/05/31	16	67.63	8.1	68.54	68.40	7.9	13,283	0.06%
2021/05/28	6	67.58	9	67.59	67.50	-3	13,129	-0.02%
2021/05/27	14	66.59	13	66.32	65.60	1	13,009	0.01%
2021/05/26	47	67.17	12	66.93	66.30	35	12,918	0.27%
2021/05/25	22	65.69	21	66.64	67.50	1	12,631	0.01%
2021/05/24	6	60.35	5	60.92	61.40	1	12,312	0.01%
2021/05/21	4	60.18	2	59.85	59.80	2	12,295	0.02%
2021/05/20	3	59.73	4	60.23	58.80	-1	12,298	-0.01%
2021/05/19	1	58.20	3	58.33	58.20	-2	12,244	-0.02%
2021/05/18	6	57.13	15	57.15	58.50	-9	12,109	-0.07%
2021/05/17	1	56.70	3	53.20	53.20	-2	12,039	-0.02%
2021/05/14	15	59.83	3	58.20	57.60	12	11,963	0.10%
2021/05/13	8	60.86	17	61.05	59.50	-9	11,838	-0.08%
2021/05/12	6	64.09	20	61.13	59.40	-14	11,728	-0.12%
2021/05/11	14	62.31	19	64.08	63.30	-5	11,444	-0.04%
2021/05/10	3	66.60	305	66.87	66.90	-302	11,262	-2.68%	大賣/鉅額交易
2021/05/07	334	68.63	322.3	68.07	68.00	11.7	11,214	0.10%	大買/大賣/
2021/05/06	4	67.63	25.1	67.52	67.00	-21.1	11,047	-0.19%
2021/05/05	351.4	70.36	38	68.47	66.50	313.4	10,896	2.88%	大買/鉅額交易
2021/05/04	55	70.68	50.6	70.61	73.80	4.4	10,606	0.04%
2021/05/03	47	71.68	11	70.71	69.80	36	10,416	0.35%
2021/04/29	109	72.27	334.6	73.62	74.50	-225.6	10,415	-2.17%	大買/大賣/鉅額交易
2021/04/28	256	64.08	79	67.05	67.80	177	9,319	1.90%	大買/鉅額交易
2021/04/27	42.4	61.40	13	61.19	61.70	29.4	8,510	0.34%
2021/04/26	6	61.32	22	61.72	62.60	-16	8,303	-0.19%
2021/04/23	4	57.50	1	59.10	58.80	3	7,967	0.04%
2021/04/22	10	57.80	18	59.10	56.50	-8	8,021	-0.10%
2021/04/21	13	59.02	1	61.40	58.70	12	7,949	0.15%
2021/04/20	17	59.46	18	59.98	61.00	-1	7,961	-0.01%
2021/04/19	10	60.11	20	59.77	59.00	-10	7,977	-0.13%
2021/04/16	15	58.95	24	59.02	59.50	-9	7,882	-0.11%
2021/04/15	1	58.40	13.1	58.09	59.30	-12.1	7,719	-0.16%
2021/04/14	18	57.20	4	55.55	56.40	14	7,561	0.19%
2021/04/13	22	58.20	11	58.30	57.90	11	7,244	0.15%
2021/04/12	19	57.84	16	58.53	56.90	3	6,962	0.04%
2021/04/09	32	57.97	23	58.53	57.50	9	6,837	0.13%
2021/04/08	11	56.48	14	56.55	57.20	-3	6,536	-0.05%
2021/04/07	18	56.90	36	55.97	57.40	-18	6,373	-0.28%
2021/04/06	10	53.51	4	53.65	53.40	6	6,225	0.10%
2021/04/01	0	0.00	5	52.90	53.00	-5	6,271	-0.08%
2021/03/31	2	52.80	3	53.00	52.10	-1	6,248	-0.02%
2021/03/30	4	52.00	5	52.50	52.40	-1	6,224	-0.02%
2021/03/29	1	52.50	2	51.95	51.90	-1	6,285	-0.02%
2021/03/26	3	52.00	7	51.89	52.10	-4	6,383	-0.06%
2021/03/25	6	50.40	2	50.50	50.40	4	6,379	0.06%
2021/03/24	2	51.25	0	0.00	50.70	2	6,395	0.03%
2021/03/23	1	51.20	1	51.30	51.10	0	6,429	0.00%
2021/03/22	0	0.00	4	51.80	51.40	-4	6,455	-0.06%
2021/03/19	6	50.82	0.2	51.30	51.00	5.8	6,639	0.09%
2021/03/18	1	52.50	7	52.07	51.90	-6	6,650	-0.09%
2021/03/17	11	52.27	2	51.90	51.90	9	6,711	0.13%
2021/03/16	5	52.40	0	0.00	51.90	5	6,770	0.07%
2021/03/15	3	51.63	10	51.61	51.60	-7	6,891	-0.10%
2021/03/12	3	50.90	0	0.00	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	5	50.00	0	0.00	50.10	5	8,052	0.06%
2021/03/09	7	49.19	0	0.00	49.50	7	8,093	0.09%
2021/03/08	9	50.29	1	51.10	49.95	8	8,096	0.10%
2021/03/05	4	49.86	0	0.00	49.95	4	8,098	0.05%
2021/03/04	8	50.95	27	51.38	50.90	-19	8,126	-0.23%
2021/03/03	1.2	51.90	42	51.92	51.90	-40.8	8,098	-0.50%
2021/03/02	2	52.65	7	52.81	52.10	-5	8,061	-0.06%
2021/02/26	0	0.00	6	53.02	53.00	-6	8,057	-0.07%
2021/02/25	0	53.70	4	54.10	53.40	-4	8,060	-0.05%
2021/02/24	8	54.61	6	53.90	53.90	2	8,146	0.02%
2021/02/23	17	55.73	3	55.40	55.40	14	8,135	0.17%
2021/02/22	9	55.94	12.1	56.52	57.30	-3.1	8,151	-0.04%
2021/02/19	7	54.96	19.1	55.04	55.90	-12.1	8,006	-0.15%
2021/02/18	4	53.30	8	54.00	54.00	-4	7,934	-0.05%
2021/02/17	4	52.95	2	54.00	53.20	2	7,932	0.03%
2021/02/05	4	51.75	0	0.00	51.80	4	7,883	0.05%
2021/02/04	5	52.82	5	53.08	52.20	0	7,859	0.00%
2021/02/03	12	53.67	15	53.16	53.30	-3	7,823	-0.04%
2021/02/02	10	52.52	7	52.83	52.90	3	7,771	0.04%
2021/02/01	7	51.50	1	52.50	51.40	6	7,737	0.08%
2021/01/29	6	53.42	22	53.84	52.20	-16	7,685	-0.21%
2021/01/28	4	53.70	6	53.20	53.40	-2	7,537	-0.03%
2021/01/27	3	52.23	33	52.76	52.50	-30	7,391	-0.41%
2021/01/26	19	52.84	5	51.90	51.10	14	7,215	0.19%
2021/01/25	41	56.85	9	55.60	54.10	32	7,011	0.46%
2021/01/22	41	56.84	39	56.69	57.90	2	6,417	0.03%
2021/01/21	10	53.36	8	52.24	52.70	2	5,889	0.03%
2021/01/20	2	51.50	1	51.10	51.00	1	5,790	0.02%
2021/01/19	5	52.80	17	52.51	53.00	-12	5,727	-0.21%
2021/01/18	0	0.00	2	51.50	52.40	-2	5,755	-0.03%
2021/01/15	28	54.79	27	54.04	53.40	1	5,758	0.02%
2021/01/14	2	52.95	5	53.24	54.00	-3	5,626	-0.05%
2021/01/13	17	53.11	23	53.46	54.00	-6	5,539	-0.11%
2021/01/12	6	52.17	7	51.53	52.00	-1	5,405	-0.02%
2021/01/08	1	48.60	1	48.75	48.75	0	5,169	0.00%
2021/01/07	2	49.73	1	49.45	49.75	1	5,113	0.02%
2021/01/06	0	0.00	14	49.15	49.30	-14	5,073	-0.28%
2021/01/05	8	51.61	20	51.80	51.50	-12	4,950	-0.24%
2021/01/04	13	50.61	2	49.80	52.20	11	4,891	0.22%
2020/12/31	11	51.65	2	50.95	50.90	9	4,803	0.19%
2020/12/30	8	51.90	27.5	51.61	51.50	-19.5	4,777	-0.41%
2020/12/29	15	52.57	3	51.97	51.90	12	4,740	0.25%
2020/12/28	7	49.89	6	50.90	51.80	1	4,581	0.02%
2020/12/24	4	51.10	3	51.00	51.00	1	4,432	0.02%
2020/12/23	6	51.13	7	51.11	51.20	-1	4,403	-0.02%
2020/12/22	6	50.50	10	50.79	49.65	-4	4,331	-0.09%
2020/12/21	23	49.01	11	49.20	49.20	12	4,222	0.28%
2020/12/18	10	49.98	11	50.57	49.95	-1	4,176	-0.02%
2020/12/17	2	49.73	0	0.00	49.80	2	4,147	0.05%
2020/12/16	0	0.00	3	50.83	50.50	-3	4,107	-0.07%
2020/12/15	7	51.33	11	51.68	50.40	-4	4,083	-0.10%
2020/12/14	4	50.46	4	50.33	50.50	0	3,880	0.00%
2020/12/11	6	51.30	2	49.75	49.50	4	3,852	0.10%
2020/12/10	4	51.60	3.3	50.36	50.70	0.7	3,835	0.02%
2020/12/09	19	51.68	17.5	51.87	51.70	1.5	3,743	0.04%
2020/12/08	15	53.06	12	53.30	52.70	3	3,599	0.08%
2020/12/07	35	55.16	26	55.08	55.40	9	3,438	0.26%
2020/12/04	29	52.01	29.3	52.67	53.40	-0.3	2,870	-0.01%
2020/12/03	0	0.00	1	49.50	48.55	-1	2,374	-0.04%
2020/12/02	2	48.30	5	48.79	48.50	-3	2,332	-0.13%
2020/12/01	0	0.00	2	47.95	48.00	-2	2,300	-0.09%
2020/11/30	3	48.52	8	47.86	47.95	-5	2,292	-0.22%
2020/11/25	5	47.00	1	46.00	46.05	4	2,250	0.18%
2020/11/24	14	47.03	2	46.90	47.00	12	2,210	0.54%
2020/11/23	7	47.13	12	47.38	47.65	-5	2,171	-0.23%
2020/11/20	0	0.00	10.4	46.03	46.05	-10.4	2,028	-0.51%
2020/11/19	5	45.89	6	45.83	45.35	-1	1,985	-0.05%
2020/11/18	0	0.00	2	45.70	45.50	-2	1,872	-0.11%
2020/11/17	3	45.52	3	45.35	45.35	0	1,872	0.00%
2020/11/16	1	45.45	3	45.05	45.15	-2	1,890	-0.11%
2020/11/13	4	43.89	7	44.32	44.35	-3	1,879	-0.16%
2020/11/12	3	44.00	7	43.85	43.80	-4	1,883	-0.21%
2020/11/11	0	0.00	0	43.75	43.70	0	1,877	0.00%
2020/11/10	2	43.70	1	43.90	43.85	1	1,890	0.05%
2020/11/09	0	0.00	14	43.22	43.60	-14	1,877	-0.75%
2020/11/06	0	0.00	1.2	42.79	42.50	-1.2	1,872	-0.06%
2020/11/04	13	41.55	0	0.00	41.75	13	1,924	0.68%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/30	5	41.91	3	41.65	41.65	2	2,050	0.10%
2020/10/29	4	41.65	120	41.66	42.00	-116	2,087	-5.56%	大賣/鉅額交易
2020/10/28	4	43.02	2	42.80	42.80	2	2,080	0.10%
2020/10/27	1	43.40	0	0.00	43.40	1	2,133	0.05%
2020/10/26	133	43.42	2	43.35	43.35	131	2,166	6.05%	大買/鉅額交易
2020/10/23	2	43.75	3	44.08	44.10	-1	2,143	-0.05%
2020/10/22	1	43.20	0	0.00	43.00	1	2,260	0.04%
2020/10/21	1	43.85	0	0.00	43.05	1	2,425	0.04%
2020/10/20	2	43.53	2	43.93	43.05	0	2,688	0.00%
2020/10/19	3	42.87	5	43.96	44.15	-2	2,701	-0.07%
2020/10/15	4	43.43	4	43.11	43.10	0	2,879	0.00%
2020/10/14	2	43.25	0	0.00	43.35	2	2,935	0.07%
2020/10/13	2	43.20	8	43.21	43.25	-6	2,988	-0.20%
2020/10/12	0	0.00	2	44.00	43.75	-2	3,018	-0.07%
2020/10/08	9	44.73	0	0.00	44.20	9	3,078	0.29%
2020/10/06	0	0.00	2	44.60	44.50	-2	3,167	-0.06%
2020/10/05	0	0.00	2	43.95	44.05	-2	3,272	-0.06%
2020/09/30	1	43.50	0	0.00	43.85	1	3,455	0.03%
2020/09/29	1	44.35	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0	0.00	1	43.85	44.05	-1	3,909	-0.03%
2020/09/24	4	43.29	0	0.00	43.00	4	4,699	0.09%
2020/09/23	0	0.00	2	44.90	44.65	-2	5,018	-0.04%
2020/09/21	2	45.75	3	45.15	44.90	-1	5,464	-0.02%
2020/09/18	2	45.60	7	45.65	45.65	-5	5,792	-0.09%
2020/09/17	1	45.15	1	45.30	45.40	0	6,221	0.00%
2020/09/16	5	45.40	1	45.60	45.05	4	6,332	0.06%
2020/09/15	0	0.00	14	45.40	45.40	-14	6,368	-0.22%
2020/09/14	2	43.53	2	43.75	44.00	0	6,492	0.00%
2020/09/11	0	0.00	1	42.80	42.90	-1	6,519	-0.02%
2020/09/10	3	43.58	3	43.35	43.35	0	6,535	0.00%
2020/09/09	0	0.00	1	43.55	43.45	-1	6,563	-0.02%
2020/09/08	1	43.95	0	0.00	43.85	1	6,580	0.02%
2020/09/07	3	44.22	0	0.00	43.55	3	6,638	0.05%
2020/09/04	5	43.60	5	43.95	43.95	0	6,670	0.00%
2020/09/03	6	45.31	6	44.40	44.40	0	6,680	0.00%
2020/09/02	8	44.84	4	45.40	45.10	4	6,696	0.06%
2020/09/01	5	43.55	6	44.54	44.95	-1	6,706	-0.01%
2020/08/31	2	43.75	6	43.41	43.40	-4	6,698	-0.06%
2020/08/28	2	43.55	1	43.80	43.95	1	6,715	0.01%
2020/08/27	1	44.20	2	44.23	44.20	-1	6,759	-0.01%
2020/08/26	0	0.00	7	44.50	44.50	-7	6,789	-0.10%
2020/08/25	0	0.00	4	44.38	44.40	-4	6,849	-0.06%
2020/08/24	1	43.55	4	43.40	43.40	-3	6,875	-0.04%
2020/08/21	2	42.60	4	43.54	43.50	-2	6,903	-0.03%
2020/08/20	6	42.83	27.8	42.29	42.40	-21.8	6,915	-0.32%
2020/08/19	7.3	45.30	4	45.25	45.20	3.3	6,871	0.05%
2020/08/18	0	0.00	3	46.38	46.30	-3	6,847	-0.04%
2020/08/17	3	46.97	2	47.00	47.00	1	6,914	0.01%
2020/08/14	8.5	46.50	0	0.00	47.00	8.5	6,979	0.12%
2020/08/13	0	0.00	5	46.80	46.25	-5	6,979	-0.07%
2020/08/12	30	46.48	3	46.57	46.60	27	6,993	0.39%
2020/08/11	1	47.95	3	48.02	47.30	-2	6,969	-0.03%
2020/08/10	3	48.17	1	47.20	47.25	2	6,966	0.03%
2020/08/07	1	47.90	2	48.20	48.45	-1	6,937	-0.01%
2020/08/06	0	0.00	9	47.70	47.70	-9	6,923	-0.13%
2020/08/05	6	48.60	0	0.00	48.60	6	6,887	0.09%
2020/08/04	2	47.50	3	47.67	47.80	-1	6,835	-0.01%
2020/08/03	2	47.05	6	47.10	47.10	-4	6,806	-0.06%
2020/07/31	3	47.07	0	0.00	47.05	3	6,820	0.04%
2020/07/30	0	0.00	1	47.85	47.80	-1	6,752	-0.01%
2020/07/29	5	46.34	7	46.65	46.95	-2	6,725	-0.03%
2020/07/28	24	47.61	21	46.92	46.20	3	6,658	0.05%
2020/07/27	14	50.14	21	50.36	49.15	-7	6,524	-0.11%
2020/07/24	22	53.29	6	54.28	52.10	16	6,354	0.25%
2020/07/23	49	52.31	4	52.80	52.90	45	6,085	0.74%
2020/07/22	4	52.18	3	51.97	52.50	1	6,034	0.02%
2020/07/21	15	52.05	13	52.12	53.00	2	6,100	0.03%
2020/07/20	1	49.70	2	49.88	50.80	-1	6,105	-0.02%
2020/07/17	7	49.75	10	49.14	48.95	-3	6,066	-0.05%
2020/07/16	0	0.00	2	50.45	50.10	-2	6,051	-0.03%
2020/07/15	31	51.11	119	51.17	50.10	-88	6,025	-1.46%	大賣/
2020/07/14	4	51.05	3	51.17	51.00	1	6,004	0.02%
2020/07/13	10	51.02	6	51.27	51.60	4	5,971	0.07%
2020/07/10	4	50.25	6	51.03	50.80	-2	5,933	-0.03%
2020/07/09	234	53.74	6	52.48	52.60	228	5,837	3.91%	大買/鉅額交易
2020/07/08	160	51.74	7	53.70	54.00	153	5,663	2.70%	大買/鉅額交易
2020/07/07	10	53.03	8	52.49	51.50	2	5,429	0.04%
2020/07/06	16	54.48	3	54.67	54.00	13	5,261	0.25%
2020/07/03	35	53.81	35	54.43	52.80	0	5,033	0.00%
2020/07/02	5	48.93	17	48.90	51.30	-12	4,544	-0.26%
2020/07/01	9	47.61	55	47.45	47.75	-46	4,233	-1.09%
2020/06/30	50	47.32	10	47.43	46.40	40	4,065	0.98%
2020/06/29	18	46.92	48	46.96	46.50	-30	3,795	-0.79%
2020/06/24	18	44.98	8	45.37	44.80	10	3,484	0.29%
2020/06/23	2	42.48	84.4	43.29	43.35	-82.4	3,083	-2.67%
2020/06/22	1	42.15	6	42.80	42.70	-5	2,987	-0.17%
2020/06/19	3	42.13	1	42.35	41.00	2	2,984	0.07%
2020/06/18	81	41.70	1	41.80	41.80	80	2,809	2.85%
2020/06/17	2	41.65	7	41.70	41.70	-5	2,797	-0.18%
2020/06/16	2	41.75	3	41.97	41.90	-1	2,819	-0.04%
2020/06/15	5	41.85	0	0.00	41.45	5	2,862	0.17%
2020/06/12	5	41.05	0.1	41.70	41.65	4.9	2,889	0.17%
2020/06/11	1	43.30	0	0.00	42.80	1	2,908	0.03%
2020/06/10	8	44.36	6.5	44.21	44.20	1.5	2,951	0.05%
2020/06/09	1	44.50	9	44.37	44.35	-8	2,993	-0.27%
2020/06/08	1	45.05	0	0.00	44.90	1	3,017	0.03%
2020/06/04	2	44.95	1	45.00	45.00	1	3,007	0.03%
2020/06/03	10	45.01	4	45.00	45.05	6	3,010	0.20%
2020/06/02	2	45.15	1	44.45	44.40	1	2,974	0.03%
2020/06/01	11	44.93	3	45.03	45.10	8	2,948	0.27%
2020/05/29	2	44.35	2	44.23	43.60	0	2,905	0.00%
2020/05/28	2	44.10	2	44.00	43.35	0	2,887	0.00%
2020/05/27	1	44.20	1	43.90	43.85	0	2,902	0.00%
2020/05/26	1	43.95	4	43.80	43.20	-3	2,910	-0.10%
2020/05/22	3	44.45	10	44.53	43.60	-7	2,934	-0.24%
2020/05/21	17	43.90	3	44.05	43.95	14	2,875	0.49%
2020/05/20	0	0.00	1	42.45	42.30	-1	2,828	-0.04%
2020/05/19	1	41.95	0	0.00	41.95	1	2,832	0.04%
2020/05/18	0	0.00	2	40.73	40.50	-2	2,819	-0.07%
2020/05/15	0	0.00	49	41.52	41.35	-49	2,838	-1.73%
2020/05/14	1	42.10	3	43.20	42.10	-2	2,851	-0.07%
2020/05/13	3	42.27	0	0.00	43.70	3	2,869	0.10%
2020/05/08	2	43.43	3	43.30	43.05	-1	2,945	-0.03%
2020/05/07	0	0.00	13	43.42	43.55	-13	2,940	-0.44%
2020/05/06	6	42.84	5	42.70	42.60	1	2,932	0.03%
2020/05/05	6	43.00	4	42.76	42.80	2	2,964	0.07%
2020/05/04	0	0.00	6	42.53	42.60	-6	2,988	-0.20%
2020/04/30	0	0.00	2	43.55	43.35	-2	3,014	-0.07%
2020/04/29	1	42.95	3	43.25	43.20	-2	3,039	-0.07%
2020/04/28	3	43.22	0	0.00	42.95	3	3,127	0.10%
2020/04/27	4	42.88	9	42.86	42.80	-5	3,171	-0.16%
2020/04/24	5	43.30	0	0.00	42.55	5	3,160	0.16%
2020/04/23	3	43.95	6	44.53	45.30	-3	3,036	-0.10%
2020/04/22	0	0.00	7	42.54	42.65	-7	2,927	-0.24%
2020/04/21	4	43.15	0	0.00	41.80	4	2,950	0.14%
2020/04/20	2	42.45	2	42.15	43.00	0	3,053	0.00%
2020/04/17	1	42.05	0	0.00	42.05	1	3,103	0.03%
2020/04/16	1	41.80	3	41.67	41.60	-2	3,147	-0.06%
2020/04/15	3	41.05	2	41.60	41.80	1	3,291	0.03%
2020/04/14	0	0.00	1	41.00	41.00	-1	3,368	-0.03%
2020/04/13	1	39.45	5	39.65	39.80	-4	3,432	-0.12%
2020/04/10	1	39.85	4	39.93	40.05	-3	3,518	-0.09%
2020/04/09	10	40.50	4	40.41	40.35	6	3,753	0.16%
2020/04/08	7	39.69	3	40.10	41.20	4	3,905	0.10%
2020/04/07	4	38.83	0	0.00	38.80	4	3,875	0.10%
2020/04/06	0	0.00	1	36.55	37.45	-1	3,842	-0.03%
2020/03/31	1	36.60	1	36.75	36.30	0	3,870	0.00%
2020/03/30	0	0.00	2	35.50	36.70	-2	3,875	-0.05%
2020/03/27	2	36.93	2	37.15	36.20	0	3,858	0.00%
2020/03/26	7	36.41	8	36.34	36.50	-1	3,829	-0.03%
2020/03/25	46	36.00	1	36.60	36.40	45	3,837	1.17%
2020/03/24	0	0.00	2	33.78	34.10	-2	3,804	-0.05%
2020/03/23	1	32.10	1	31.15	32.15	0	3,791	0.00%
2020/03/20	0	0.00	2	32.05	32.05	-2	3,796	-0.05%
2020/03/19	2	29.98	4	30.26	29.15	-2	3,801	-0.05%
2020/03/18	3	33.40	4	33.48	32.35	-1	3,768	-0.03%
2020/03/17	0	0.00	2.1	32.32	32.95	-2.1	3,806	-0.06%
2020/03/13	6	34.55	0	0.00	34.55	6	3,676	0.16%
2020/03/12	4	38.80	5	40.28	38.35	-1	3,623	-0.03%
2020/03/11	0	0.00	1	42.65	42.35	-1	3,576	-0.03%
2020/03/10	2	42.33	2	41.68	43.80	0	3,586	0.00%
2020/03/09	2	43.13	2	43.00	42.80	0	3,570	0.00%
2020/03/06	8	45.41	6	45.13	45.05	2	3,566	0.06%
2020/03/05	3	45.83	0	0.00	45.90	3	3,598	0.08%
2020/03/04	2	45.03	10	45.00	45.05	-8	3,633	-0.22%
2020/03/03	0	0.00	1	46.05	45.55	-1	3,623	-0.03%
2020/03/02	4	45.38	2	44.78	45.00	2	3,613	0.06%
2020/02/27	2	44.10	4	44.44	44.05	-2	3,588	-0.06%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/25	14	45.76	14	45.97	46.10	0	3,569	0.00%
2020/02/24	0	0.00	2	46.75	46.80	-2	3,538	-0.06%
2020/02/21	5	48.35	6	48.15	47.65	-1	3,525	-0.03%
2020/02/20	6	48.58	15	48.21	48.15	-9	3,499	-0.26%
2020/02/19	2	48.75	3	48.58	48.60	-1	3,494	-0.03%
2020/02/18	10	48.47	6	48.98	48.90	4	3,514	0.11%
2020/02/17	3	48.70	1	48.70	48.45	2	3,503	0.06%
2020/02/14	0	0.00	1	49.45	49.50	-1	3,488	-0.03%
2020/02/13	3	50.27	5	50.11	50.00	-2	3,453	-0.06%
2020/02/12	1	48.80	3	49.07	49.25	-2	3,412	-0.06%
2020/02/11	1	48.00	1	48.05	48.05	0	3,445	0.00%
2020/02/10	1	46.70	1	46.65	46.65	0	3,439	0.00%
2020/02/07	6	47.25	8	47.38	47.15	-2	3,447	-0.06%
2020/02/06	10	48.44	1	48.60	48.30	9	3,450	0.26%
2020/02/05	17	47.44	11	47.35	47.00	6	3,439	0.17%
2020/02/04	4	47.49	14	47.80	48.00	-10	3,428	-0.29%
2020/02/03	28	46.24	5	46.38	46.60	23	3,452	0.67%
2020/01/31	4	49.74	2	49.95	49.45	2	3,488	0.06%
2020/01/30	8	52.51	16	53.09	52.10	-8	3,523	-0.23%
2020/01/20	5	58.90	5	57.80	57.80	0	3,613	0.00%
2020/01/17	2	59.15	2	58.80	58.80	0	3,640	0.00%
2020/01/15	5	58.98	4	59.20	58.90	1	3,685	0.03%
2020/01/14	13	59.50	2	59.60	59.40	11	3,670	0.30%
2020/01/13	5	58.92	3	58.63	59.50	2	3,550	0.06%
2020/01/10	5	58.70	10	58.67	58.60	-5	3,536	-0.14%
2020/01/09	4	58.13	8	58.15	58.30	-4	3,463	-0.12%
2020/01/08	2	56.40	0	0.00	55.70	2	3,326	0.06%
2020/01/07	1	56.60	0	0.00	56.10	1	3,239	0.03%
2020/01/06	12	57.57	2	57.35	56.60	10	3,189	0.31%
2020/01/03	19	60.29	14	60.21	59.00	5	3,236	0.15%
2020/01/02	4	58.58	18	58.41	59.20	-14	3,036	-0.46%
2019/12/31	7	55.93	0	0.00	56.30	7	2,891	0.24%
2019/12/30	3	56.53	0	0.00	56.60	3	3,005	0.10%
2019/12/27	1	56.50	1	56.60	56.50	0	3,048	0.00%
2019/12/26	2	57.10	7	57.03	56.70	-5	3,070	-0.16%
2019/12/25	0	0.00	1	56.60	56.50	-1	3,056	-0.03%
2019/12/24	1	55.10	3	55.17	55.20	-2	3,088	-0.06%
2019/12/23	5	56.00	5	55.58	55.40	0	3,116	0.00%
2019/12/20	2	56.75	3	56.83	56.50	-1	3,169	-0.03%
2019/12/19	2	56.50	8	56.54	56.70	-6	3,245	-0.18%
2019/12/18	9	56.53	5	56.20	56.20	4	3,316	0.12%
2019/12/17	7	56.13	8	56.64	56.70	-1	3,756	-0.03%
2019/12/16	1	56.40	2	56.35	56.20	-1	4,080	-0.02%
2019/12/13	1	54.60	1	55.40	55.10	0	4,112	0.00%
2019/12/12	2	56.70	4	56.40	55.80	-2	4,110	-0.05%
2019/12/11	5	54.82	0	0.00	55.00	5	4,047	0.12%
2019/12/09	0	0.00	2	54.30	54.30	-2	4,101	-0.05%
2019/12/05	7	53.90	9	54.37	54.20	-2	4,223	-0.05%
2019/12/04	9	52.71	2	52.80	52.70	7	4,295	0.16%
2019/12/03	2	53.30	8	53.13	53.20	-6	4,334	-0.14%
2019/12/02	0	0.00	1	53.80	53.60	-1	4,322	-0.02%
2019/11/29	4	56.35	2	56.90	55.50	2	4,310	0.05%
2019/11/28	0	0.00	10	56.09	56.00	-10	4,278	-0.23%
2019/11/27	4	56.23	0	0.00	56.10	4	4,348	0.09%
2019/11/26	1	55.80	2	56.50	56.50	-1	4,448	-0.02%
2019/11/25	1	55.90	2	55.95	55.70	-1	4,482	-0.02%
2019/11/22	2	55.30	3	55.17	55.00	-1	4,476	-0.02%
2019/11/21	1	54.70	0	0.00	55.10	1	4,518	0.02%
2019/11/20	2	55.35	3	55.43	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	1	55.10	55.10	-1	4,634	-0.02%
2019/11/18	6	55.35	0	0.00	55.20	6	4,737	0.13%
2019/11/15	2	55.50	0	0.00	55.10	2	4,998	0.04%
2019/11/14	10	55.20	0	0.00	54.20	10	5,063	0.20%
2019/11/13	7	55.30	16	55.33	55.40	-9	5,266	-0.17%
2019/11/12	13	54.37	1	54.80	54.90	12	5,298	0.23%
2019/11/11	2	55.80	2	54.70	54.10	0	5,362	0.00%
2019/11/08	4	55.70	15	55.84	55.90	-11	5,378	-0.20%
2019/11/07	5	57.30	2	58.50	57.40	3	5,381	0.06%
2019/11/06	1	58.80	6	58.70	58.20	-5	5,429	-0.09%
2019/11/05	2	58.70	3	59.13	58.70	-1	5,471	-0.02%
2019/11/04	6	58.30	1	58.10	58.00	5	5,545	0.09%
2019/11/01	6	57.63	0	0.00	57.40	6	5,587	0.11%
2019/10/31	1	58.50	1	59.80	58.00	0	5,631	0.00%
2019/10/30	3	59.80	3	59.67	59.50	0	5,631	0.00%
2019/10/29	5	60.22	2	59.25	60.00	3	5,586	0.05%
2019/10/28	9	60.42	14.4	60.45	60.60	-5.4	5,596	-0.10%
2019/10/25	25	58.96	9	58.84	58.50	16	5,523	0.29%
2019/10/24	6	58.07	18	58.76	59.00	-12	5,619	-0.21%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/22	9	56.76	6	56.70	56.70	3	6,112	0.05%
2019/10/21	3	56.60	4	56.20	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	1	56.20	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	3	56.10	56.20	-3	6,114	-0.05%
2019/10/16	1	55.50	0	0.00	55.20	1	6,171	0.02%
2019/10/15	7	55.80	8	55.70	55.70	-1	6,166	-0.02%
2019/10/14	16	55.96	8	56.01	55.80	8	6,180	0.13%
2019/10/09	2	55.85	2	54.95	55.20	0	6,182	0.00%
2019/10/08	6	59.35	0	0.00	58.10	6	6,080	0.10%
2019/10/07	1	58.80	0	0.00	58.70	1	6,174	0.02%
2019/10/04	36	58.43	29	59.15	58.20	7	6,210	0.11%
2019/10/02	5	58.04	5	58.58	58.50	0	6,113	0.00%
2019/10/01	1	58.60	1	58.20	58.30	0	6,158	0.00%
2019/09/27	2	58.10	4	57.58	57.80	-2	6,240	-0.03%
2019/09/26	2	59.70	0	0.00	59.40	2	6,322	0.03%
2019/09/25	2	59.55	1	59.70	59.60	1	6,379	0.02%
2019/09/24	3	60.23	0	0.00	59.20	3	6,395	0.05%
2019/09/23	3	60.73	2	61.60	61.30	1	6,301	0.02%
2019/09/20	28	63.16	56	61.83	60.80	-28	6,224	-0.45%
2019/09/19	16	59.92	32	60.73	61.60	-16	5,795	-0.28%
2019/09/18	1	58.60	0	0.00	57.50	1	5,619	0.02%
2019/09/17	11	57.74	0	0.00	58.20	11	5,619	0.20%
2019/09/16	0	0.00	1	57.40	57.60	-1	5,640	-0.02%
2019/09/12	33	58.26	14	58.66	58.20	19	5,644	0.34%
2019/09/11	6	58.33	5	58.90	58.70	1	5,630	0.02%
2019/09/10	13	58.19	0	0.00	58.00	13	5,584	0.23%
2019/09/09	5	58.12	4	59.25	58.00	1	5,544	0.02%
2019/09/06	3	58.77	7	58.11	59.00	-4	5,454	-0.07%
2019/09/05	3	57.83	2	58.20	58.00	1	5,382	0.02%
2019/09/04	1	57.10	1	56.60	57.10	0	5,354	0.00%
2019/09/03	4	57.45	1	56.90	56.50	3	5,439	0.06%
2019/09/02	0	0.00	3	57.20	57.40	-3	5,441	-0.06%
2019/08/30	3.8	57.06	5	57.90	56.80	-1.2	5,419	-0.02%
2019/08/29	10	56.27	21	56.81	57.00	-11	5,340	-0.21%
2019/08/28	8	55.89	8	55.65	55.50	0	5,235	0.00%
2019/08/27	0	0.00	2	54.30	54.30	-2	5,189	-0.04%
2019/08/26	2	54.60	8	54.96	53.90	-6	5,174	-0.12%
2019/08/23	8	56.99	2	56.80	56.90	6	5,128	0.12%
2019/08/22	7	57.20	2	56.20	56.40	5	5,109	0.10%
2019/08/21	6	57.55	5	57.98	57.20	1	5,041	0.02%
2019/08/20	6	58.12	5	58.70	58.10	1	4,947	0.02%
2019/08/19	3	55.93	8	55.84	56.10	-5	4,697	-0.11%
2019/08/16	16	55.35	11	55.52	54.10	5	4,616	0.11%
2019/08/15	3	52.67	3	52.43	52.80	0	4,413	0.00%
2019/08/14	13	53.06	2	52.70	52.40	11	4,405	0.25%
2019/08/13	5	54.08	0	0.00	53.50	5	4,355	0.11%
2019/08/12	5	55.98	4	55.40	55.30	1	4,337	0.02%
2019/08/08	3	54.73	1	55.70	55.70	2	4,286	0.05%
2019/08/07	3	55.90	12	55.69	54.00	-9	4,232	-0.21%
2019/08/06	7	55.00	5	55.02	55.00	2	4,193	0.05%
2019/08/05	3	58.40	4	56.50	56.60	-1	4,101	-0.02%
2019/08/02	1	58.80	10	59.00	59.00	-9	4,055	-0.22%
2019/08/01	10	61.77	2	62.30	61.30	8	4,025	0.20%
2019/07/31	1	60.50	9	61.70	62.90	-8	3,997	-0.20%
2019/07/30	19	62.35	14	61.23	60.40	5	3,974	0.13%
2019/07/29	19	62.89	60	62.95	63.40	-41	3,861	-1.06%
2019/07/26	4	63.38	185	62.64	63.50	-181	3,813	-4.75%	大賣/鉅額交易
2019/07/25	36	62.50	19	62.69	61.50	17	3,734	0.46%
2019/07/24	3	58.37	13	59.54	60.70	-10	3,387	-0.30%
2019/07/23	1	54.80	1	54.70	55.20	0	3,258	0.00%
2019/07/22	7	55.07	2	55.30	56.10	5	3,287	0.15%
2019/07/19	1	54.10	4.1	54.07	54.00	-3.1	3,404	-0.09%
2019/07/18	3	55.53	1	53.20	53.20	2	3,432	0.06%
2019/07/17	1	55.60	8	55.20	56.00	-7	3,407	-0.21%
2019/07/16	0	0.00	10	55.50	55.40	-10	3,466	-0.29%
2019/07/15	11	56.05	0.1	55.90	55.90	10.9	3,586	0.30%
2019/07/12	2	56.15	2	56.50	56.40	0	3,660	0.00%
2019/07/11	5	56.72	9	57.59	56.80	-4	3,642	-0.11%
2019/07/10	7	54.71	5	54.26	55.30	2	3,519	0.06%
2019/07/09	3	53.20	14.1	53.69	54.00	-11.1	3,451	-0.32%
2019/07/08	5	53.04	3	52.33	52.20	2	3,411	0.06%
2019/07/05	5	53.84	8.2	54.31	54.50	-3.2	3,418	-0.09%
2019/07/04	18	53.57	34.2	53.46	53.70	-16.2	3,400	-0.48%
2019/07/03	57	53.40	50	52.13	51.10	7	3,368	0.21%
2019/07/02	8	51.56	5	51.52	52.00	3	3,268	0.09%
2019/07/01	16	50.42	9	50.05	50.70	7	3,203	0.22%
2019/06/28	7	48.41	5	48.30	48.30	2	3,202	0.06%
2019/06/27	5	48.49	0	0.00	48.60	5	3,217	0.16%
2019/06/26	1	48.40	16.1	48.41	48.45	-15.1	3,205	-0.47%
2019/06/25	7	50.39	17	49.87	48.35	-10	3,182	-0.31%
2019/06/24	5	49.36	18	49.11	49.75	-13	3,017	-0.43%
2019/06/21	15	48.91	7	48.67	47.35	8	2,962	0.27%
2019/06/20	0	0.00	3	48.30	48.40	-3	2,927	-0.10%
2019/06/19	4	47.49	6	47.43	47.75	-2	2,928	-0.07%
2019/06/18	4	46.50	0	0.00	46.50	4	2,944	0.14%
2019/06/17	2	46.98	0	0.00	46.80	2	2,986	0.07%
2019/06/14	3	47.13	2	46.58	46.85	1	3,038	0.03%
2019/06/13	2	47.00	3	46.92	47.05	-1	3,039	-0.03%
2019/06/12	6	47.81	0	0.00	48.00	6	3,022	0.20%
2019/06/11	3	47.75	12	48.01	48.55	-9	3,006	-0.30%
2019/06/10	4	45.25	2	44.90	44.70	2	2,927	0.07%
2019/06/05	3	44.15	0	0.00	44.00	3	2,917	0.10%
2019/05/31	1	44.00	2	44.45	43.90	-1	2,969	-0.03%
2019/05/30	3	44.08	2	43.88	44.20	1	2,979	0.03%
2019/05/29	2	43.50	5	43.44	43.50	-3	3,005	-0.10%
2019/05/28	2	42.15	3	42.52	42.80	-1	3,041	-0.03%
2019/05/27	2	41.43	1	41.50	41.25	1	3,089	0.03%
2019/05/24	7	42.54	2	41.75	41.75	5	3,106	0.16%
2019/05/23	0	0.00	1	43.50	42.35	-1	3,106	-0.03%
2019/05/22	0	0.00	1	43.95	44.15	-1	3,132	-0.03%
2019/05/21	0	0.00	3	42.60	43.15	-3	3,483	-0.09%
2019/05/20	3	43.93	2	44.88	43.90	1	3,605	0.03%
2019/05/17	2	44.73	3	44.32	44.35	-1	3,633	-0.03%
2019/05/15	0	0.00	1	46.35	46.65	-1	3,650	-0.03%
2019/05/14	3	45.07	0	0.00	45.50	3	3,673	0.08%
2019/05/13	4	45.80	0.1	45.85	45.85	4	3,687	0.11%
2019/05/10	3	46.70	3	47.50	46.90	0	3,692	0.00%
2019/05/09	2	48.60	3	48.33	46.65	-1	3,687	-0.03%
2019/05/07	1	50.20	0	0.00	49.60	1	3,653	0.03%
2019/05/06	6	49.83	1	50.00	49.95	5	3,669	0.14%
2019/05/03	12	50.63	3	50.93	51.40	9	3,649	0.25%
2019/05/02	5	51.28	4	51.68	50.70	1	3,654	0.03%
2019/04/30	4	49.91	4	50.18	50.90	0	3,629	0.00%
2019/04/29	6	50.64	3	49.93	49.55	3	3,696	0.08%
2019/04/26	8	50.04	5	50.18	50.50	3	3,621	0.08%
2019/04/25	9	50.03	23	50.30	50.60	-14	3,583	-0.39%
2019/04/24	3	48.88	4	48.84	48.60	-1	3,463	-0.03%
2019/04/23	0	0.00	3	47.95	47.85	-3	3,476	-0.09%
2019/04/22	3	49.63	15	49.76	49.05	-12	3,485	-0.34%
2019/04/19	20	49.43	13	49.27	49.80	7	3,458	0.20%
2019/04/18	9	48.11	6	47.76	47.75	3	3,312	0.09%
2019/04/17	12	47.31	12	47.20	47.15	0	3,229	0.00%
2019/04/16	2	47.40	1	47.10	47.05	1	3,235	0.03%
2019/04/15	0	0.00	1	46.80	47.15	-1	3,240	-0.03%
2019/04/12	3	45.85	1	45.90	45.80	2	3,260	0.06%
2019/04/11	7	47.64	3	47.83	46.65	4	3,285	0.12%
2019/04/10	5	47.39	10	47.28	47.40	-5	3,284	-0.15%
2019/04/09	4	47.70	15	46.87	46.70	-11	3,271	-0.34%
2019/04/08	2	46.05	1	46.15	45.85	1	3,231	0.03%
2019/04/03	3	46.00	5	46.00	45.60	-2	3,397	-0.06%
2019/04/02	8	45.40	2	45.78	45.80	6	3,448	0.17%
2019/04/01	2	45.08	0	0.00	44.45	2	3,397	0.06%
2019/03/29	4	44.33	1	44.55	44.55	3	3,373	0.09%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/27	0	0.00	1	43.95	44.00	-1	3,437	-0.03%
2019/03/26	11	44.23	10	44.10	44.10	1	3,439	0.03%
2019/03/22	1	45.65	0	0.00	45.80	1	3,436	0.03%
2019/03/21	3	45.33	0	0.00	45.80	3	3,419	0.09%
2019/03/20	1	46.25	15	46.52	46.25	-14	3,405	-0.41%
2019/03/19	2	46.30	7	46.21	46.40	-5	3,401	-0.15%
2019/03/18	10	44.95	10	44.85	44.85	0	3,357	0.00%
2019/03/15	0	0.00	11	44.69	44.85	-11	3,355	-0.33%
2019/03/14	2	44.28	5	44.30	44.00	-3	3,365	-0.09%
2019/03/13	3	44.45	5	44.64	44.65	-2	3,399	-0.06%
2019/03/12	19	44.11	13	43.97	43.80	6	3,412	0.18%
2019/03/11	9	43.92	7	43.99	43.75	2	3,458	0.06%
2019/03/08	0	0.00	4	43.35	43.80	-4	3,525	-0.11%
2019/03/07	3	44.27	1	44.70	43.90	2	3,573	0.06%
2019/03/06	13	44.53	16	44.22	44.20	-3	3,639	-0.08%
2019/03/05	3	45.40	5	45.16	44.85	-2	3,708	-0.05%
2019/03/04	17	45.10	10	44.90	44.90	7	3,854	0.18%
2019/02/27	20	46.45	12	45.90	45.95	8	3,874	0.21%
2019/02/26	7	49.04	16.1	48.50	48.00	-9.1	3,834	-0.24%
2019/02/25	21	47.83	7	47.96	47.85	14	3,907	0.36%
2019/02/22	15	48.47	10	48.00	48.00	5	3,955	0.13%
2019/02/21	13	47.68	13	48.02	48.65	0	4,044	0.00%
2019/02/20	74	50.14	51	50.09	48.30	23	4,041	0.57%
2019/02/19	19	47.03	25	48.07	48.85	-6	3,713	-0.16%
2019/02/18	5	44.00	4	44.24	44.45	1	3,564	0.03%
2019/02/15	2	43.60	3	43.33	43.30	-1	3,522	-0.03%
2019/02/14	1	44.00	1	43.70	43.70	0	3,512	0.00%
2019/02/13	6	43.45	5	43.00	43.00	1	3,482	0.03%
2019/02/12	3	43.58	2	43.85	43.35	1	3,456	0.03%
2019/02/11	2	43.10	2	43.55	43.70	0	3,445	0.00%
2019/01/30	3	43.23	2	43.23	43.00	1	3,451	0.03%
2019/01/29	8	43.40	2	43.35	43.35	6	3,481	0.17%
2019/01/28	0	0.00	4	44.51	44.40	-4	3,505	-0.11%
2019/01/25	4	44.39	9	44.14	44.10	-5	3,574	-0.14%
2019/01/24	1	44.00	4	43.68	43.65	-3	3,590	-0.08%
2019/01/23	0	0.00	1	44.00	43.15	-1	3,634	-0.03%
2019/01/22	4	43.44	10	43.50	43.35	-6	3,669	-0.16%
2019/01/21	19	44.11	41	43.96	44.50	-22	3,757	-0.59%
2019/01/18	0	0.00	1	42.35	42.20	-1	3,761	-0.03%
2019/01/16	4	43.31	3	43.28	43.00	1	3,925	0.03%
2019/01/15	2	43.40	39	42.91	43.20	-37	3,927	-0.94%
2019/01/14	50	42.96	3	42.20	43.30	47	3,847	1.22%
2019/01/11	15	42.34	13	42.90	41.75	2	3,839	0.05%
2019/01/10	0	0.00	10	41.60	41.60	-10	3,810	-0.26%
2019/01/09	5	41.90	17	41.91	42.00	-12	3,830	-0.31%
2019/01/08	12	40.91	11	41.37	41.10	1	3,839	0.03%
2019/01/07	2	40.48	1	40.15	40.10	1	3,844	0.03%
2019/01/04	13	39.32	10	39.10	39.10	3	3,894	0.08%
2019/01/03	10	42.18	0	0.00	40.65	10	3,914	0.26%
2019/01/02	8	43.06	11	43.27	42.60	-3	3,940	-0.08%
2018/12/28	2	42.65	4	42.38	42.30	-2	3,955	-0.05%
2018/12/27	4	41.68	1	41.90	41.40	3	4,015	0.07%
2018/12/26	76	44.59	76	44.00	41.00	0	4,045	0.00%
2018/12/25	6	41.67	8	42.25	42.25	-2	3,913	-0.05%
2018/12/22	1	38.90	0	0.00	38.80	1	3,862	0.03%
2018/12/21	13	40.19	1	39.40	39.10	12	3,897	0.31%
2018/12/20	0	0.00	2	39.70	40.30	-2	3,893	-0.05%
2018/12/19	1	40.35	1	39.65	40.15	0	3,897	0.00%
2018/12/18	8	40.59	2	40.30	40.30	6	3,914	0.15%
2018/12/17	2	41.63	3	41.30	41.45	-1	4,058	-0.02%
2018/12/14	2	40.13	0	0.00	40.45	2	4,155	0.05%
2018/12/13	9	41.31	1	40.60	40.60	8	4,160	0.19%
2018/12/12	8	41.33	8	40.96	41.50	0	4,166	0.00%
2018/12/11	5	40.08	0	0.00	40.65	5	4,169	0.12%
2018/12/10	3	39.65	8	39.35	38.75	-5	4,183	-0.12%
2018/12/07	6	40.30	0	0.00	39.90	6	4,211	0.14%
2018/12/06	1	39.10	0	0.00	39.50	1	4,326	0.02%
2018/12/05	3	40.73	2	40.50	40.85	1	4,361	0.02%
2018/12/04	5	42.28	6	42.01	41.80	-1	4,542	-0.02%
2018/12/03	2.1	41.98	1	42.20	42.00	1.1	4,711	0.02%
2018/11/30	15	41.43	4	40.78	40.90	11	4,696	0.23%
2018/11/29	2	41.35	2	41.35	41.00	0	4,804	0.00%
2018/11/28	2.1	39.69	1	39.60	40.15	1.1	5,009	0.02%
2018/11/27	2	38.30	5	38.45	39.10	-3	5,358	-0.06%
2018/11/26	1	36.85	1	37.30	37.00	0	5,392	0.00%
2018/11/22	7	36.97	5	36.10	36.10	2	5,414	0.04%
2018/11/21	4	35.99	5	36.77	36.95	-1	5,308	-0.02%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	3	36.75	37.25	-3	5,169	-0.06%
2018/11/16	1	33.80	9	34.23	33.90	-8	5,164	-0.15%
2018/11/12	2	33.45	0	0.00	32.60	2	5,232	0.04%
2018/11/07	1	33.30	2	33.28	33.40	-1	5,364	-0.02%
2018/11/06	5	33.39	6	33.07	32.00	-1	5,405	-0.02%
2018/11/05	6	33.32	7	33.52	33.70	-1	5,394	-0.02%
2018/11/02	7	33.71	6	33.95	33.75	1	5,406	0.02%
2018/11/01	5	32.97	6	32.79	32.80	-1	5,375	-0.02%
2018/10/31	9	31.74	26	31.73	32.00	-17	5,331	-0.32%
2018/10/30	31	28.35	16	29.46	30.40	15	5,274	0.28%
2018/10/29	10	30.15	0	0.00	29.60	10	5,226	0.19%
2018/10/26	6	30.22	0	0.00	29.80	6	5,098	0.12%
2018/10/25	6	32.43	1	32.80	32.40	5	5,023	0.10%
2018/10/24	3	37.27	0	0.00	36.00	3	5,014	0.06%
2018/10/23	1	39.25	2	38.90	39.00	-1	4,968	-0.02%
2018/10/19	2	39.95	2	40.38	40.80	0	4,962	0.00%
2018/10/18	1	41.50	1	42.10	42.30	0	4,942	0.00%
2018/10/16	2	42.00	2	41.50	41.40	0	4,941	0.00%
2018/10/15	1	39.00	0	0.00	40.65	1	5,011	0.02%
2018/10/12	10	37.30	8	39.39	39.60	2	5,006	0.04%
2018/10/11	5	38.80	12	38.82	38.70	-7	4,972	-0.14%
2018/10/09	1	43.40	6	43.60	43.00	-5	4,970	-0.10%
2018/10/08	2	46.43	0	0.00	45.70	2	4,961	0.04%
2018/10/05	5	45.92	5	46.13	45.00	0	5,005	0.00%
2018/10/04	1	50.30	2	49.25	48.65	-1	4,925	-0.02%
2018/10/03	10	52.89	3	50.73	50.50	7	4,879	0.14%
2018/10/02	0	0.00	1	53.20	53.20	-1	4,850	-0.02%
2018/10/01	6	55.23	1	55.10	55.00	5	4,825	0.10%
2018/09/28	3	55.13	3	54.60	54.50	0	4,841	0.00%
2018/09/27	2	55.45	2	55.60	55.20	0	4,844	0.00%
2018/09/26	2	57.95	0	0.00	56.90	2	4,878	0.04%
2018/09/25	6.1	57.02	1	57.80	57.90	5.1	4,866	0.11%
2018/09/21	9	58.17	4	58.90	58.50	5	4,855	0.10%
2018/09/20	11	64.63	6	61.48	60.20	5	4,731	0.11%
2018/09/19	8	67.50	3	67.13	66.80	5	4,615	0.11%
2018/09/18	2	67.35	1	67.50	67.50	1	4,608	0.02%
2018/09/17	6	64.98	10	66.42	67.90	-4	4,587	-0.09%
2018/09/14	3	64.67	9	65.24	65.60	-6	4,546	-0.13%
2018/09/13	2	65.15	1	66.10	64.30	1	4,525	0.02%
2018/09/12	17	66.31	13	65.97	64.70	4	4,494	0.09%
2018/09/11	11	68.45	9.4	68.12	68.40	1.6	4,384	0.04%
2018/09/10	6	67.02	9	68.46	70.50	-3	4,312	-0.07%
2018/09/07	8	69.15	27	68.74	69.90	-19	4,199	-0.45%
2018/09/06	20	67.80	5	68.04	67.80	15	3,989	0.38%
2018/09/05	2	68.80	18	69.63	68.50	-16	3,943	-0.41%
2018/09/04	53	68.96	15	70.23	67.50	38	3,797	1.00%
2018/09/03	26	72.17	13	72.78	69.50	13	3,528	0.37%
2018/08/31	9	68.30	38	69.97	71.60	-29	3,104	-0.93%
2018/08/30	2	64.85	3	64.90	65.10	-1	2,952	-0.03%
2018/08/29	6	63.50	6	63.80	64.40	0	2,955	0.00%
2018/08/28	0	0.00	3	62.73	62.00	-3	2,993	-0.10%
2018/08/24	2	64.45	2	63.90	64.00	0	3,033	0.00%
2018/08/23	2	64.30	0	0.00	64.20	2	3,006	0.07%
2018/08/22	0	0.00	3	63.60	63.00	-3	2,979	-0.10%
2018/08/21	2	63.05	7	62.89	63.00	-5	2,969	-0.17%
2018/08/20	1	62.20	2	62.15	63.00	-1	2,982	-0.03%
2018/08/17	4	62.25	3	61.90	62.00	1	3,034	0.03%
2018/08/16	7	61.40	7	61.91	62.50	0	3,013	0.00%
2018/08/15	2	60.35	2	60.50	61.00	0	2,975	0.00%
2018/08/14	1	60.50	2	61.15	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	2	59.45	60.10	-2	2,889	-0.07%
2018/08/10	5	59.56	3	59.93	60.10	2	2,842	0.07%
2018/08/09	44	59.43	2	59.60	59.10	42	2,820	1.49%
2018/08/08	6	60.97	14	60.56	61.50	-8	2,780	-0.29%
2018/08/07	201	59.24	1	59.40	58.90	200	2,726	7.34%	大買/鉅額交易
2018/08/06	52	59.56	0	0.00	59.50	52	2,733	1.90%
2018/08/03	61	59.50	6	58.90	58.90	55	2,777	1.98%
2018/08/02	2	60.30	12	59.90	59.90	-10	2,774	-0.36%
2018/08/01	4	60.35	3	61.33	60.70	1	2,802	0.04%
2018/07/31	11	60.64	1	60.80	60.00	10	2,849	0.35%
2018/07/30	4	63.08	0	0.00	61.80	4	2,872	0.14%
2018/07/27	0	0.00	5	65.18	65.00	-5	2,852	-0.18%
2018/07/26	2	64.30	2	64.20	64.20	0	2,901	0.00%
2018/07/25	4	65.35	0	0.00	65.00	4	3,045	0.13%
2018/07/24	1	67.10	3	66.50	66.10	-2	3,197	-0.06%
2018/07/23	1	66.00	0	0.00	66.70	1	3,327	0.03%
2018/07/20	8	66.83	2	66.50	67.30	6	3,361	0.18%
2018/07/19	5	65.44	2	65.00	65.00	3	3,421	0.09%
2018/07/18	1	66.00	3	66.40	66.40	-2	3,464	-0.06%
2018/07/17	2	67.15	1	67.20	66.50	1	3,454	0.03%
2018/07/16	4	66.88	2	66.40	66.90	2	3,442	0.06%
2018/07/13	5	66.48	9	66.38	67.10	-4	3,460	-0.12%
2018/07/12	2	64.20	9	63.93	64.10	-7	3,410	-0.21%
2018/07/11	7	63.20	0	0.00	63.40	7	3,414	0.21%
2018/07/10	0	0.00	2.2	62.90	63.40	-2.2	3,429	-0.06%
2018/07/06	1	61.20	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	62.90	0	0.00	62.70	1	3,588	0.03%
2018/07/04	1	63.10	4	63.13	62.90	-3	3,656	-0.08%
2018/07/03	2	61.00	1	60.70	60.10	1	3,597	0.03%
2018/07/02	1	60.20	0	0.00	61.10	1	3,618	0.03%
2018/06/29	4	60.03	3	59.80	59.80	1	3,624	0.03%
2018/06/28	0	0.00	2	61.10	61.30	-2	3,597	-0.06%
2018/06/21	0.8	62.10	0	0.00	62.40	0.8	3,779	0.02%
2018/06/20	1	60.70	0	0.00	60.40	1	3,866	0.03%
2018/06/19	0	0.00	6	61.83	61.10	-6	3,938	-0.15%
2018/06/15	5	63.10	0	0.00	62.70	5	4,054	0.12%
2018/06/13	2	62.45	1	62.00	62.00	1	4,232	0.02%
2018/06/12	0	0.00	5	62.40	61.60	-5	4,273	-0.12%
2018/06/11	2	62.65	10	62.80	62.50	-8	4,307	-0.19%
2018/06/08	0	0.00	5	64.40	63.50	-5	4,410	-0.11%
2018/06/07	1	64.20	2	65.40	64.20	-1	4,605	-0.02%
2018/06/06	2	63.80	3	64.67	64.00	-1	4,744	-0.02%
2018/06/05	11	64.77	14	65.81	64.60	-3	4,821	-0.06%
2018/06/04	15	64.20	3	64.03	63.30	12	4,947	0.24%
2018/06/01	8	63.65	3	64.97	64.30	5	5,148	0.10%
2018/05/31	1	63.10	4	63.08	63.40	-3	5,726	-0.05%
2018/05/29	2	64.50	0	0.00	63.80	2	6,348	0.03%
2018/05/28	2	65.00	0	0.00	64.00	2	6,402	0.03%
2018/05/25	11	66.24	6	66.07	66.10	5	6,506	0.08%
2018/05/23	3	61.70	3	61.60	61.20	0	6,644	0.00%
2018/05/22	3	63.27	0.1	62.30	62.80	2.9	6,739	0.04%
2018/05/21	2	63.80	0	0.00	63.00	2	6,948	0.03%
2018/05/18	2	63.65	3	63.83	62.50	-1	7,111	-0.01%
2018/05/17	2	65.60	2	64.65	64.50	0	7,297	0.00%
2018/05/16	2	66.10	2	65.30	66.00	0	7,551	0.00%
2018/05/15	1	66.80	0	0.00	65.90	1	7,680	0.01%
2018/05/14	2	65.80	2	66.00	66.50	0	7,920	0.00%
2018/05/11	3	66.30	3	67.50	65.50	0	8,085	0.00%
2018/05/10	3	67.13	2	67.05	67.50	1	8,198	0.01%
2018/05/09	5	66.32	7	66.30	66.30	-2	8,402	-0.02%
2018/05/08	4	66.50	5	66.86	67.40	-1	8,699	-0.01%
2018/05/04	1	67.80	1	67.20	66.50	0	9,589	0.00%
2018/05/03	6	66.47	4	67.25	68.40	2	10,151	0.02%
2018/05/02	6	67.52	3	66.60	66.60	3	10,875	0.03%
2018/04/30	1	68.00	27	64.85	67.00	-26	11,082	-0.23%
2018/04/27	16	60.23	13	58.74	62.00	3	10,952	0.03%
2018/04/26	4	60.15	1	59.80	59.70	3	10,891	0.03%
2018/04/25	10	61.73	0	0.00	60.00	10	10,922	0.09%
2018/04/24	5	65.10	0	0.00	65.10	5	10,906	0.05%
2018/04/23	7	66.43	2	66.20	67.00	5	10,954	0.05%
2018/04/20	3	68.13	2	67.80	67.10	1	11,109	0.01%
2018/04/19	3	66.60	5	67.06	68.80	-2	11,216	-0.02%
2018/04/18	4	64.85	2	65.65	65.20	2	11,206	0.02%
2018/04/17	2	66.65	0	0.00	66.40	2	11,212	0.02%
2018/04/16	3	65.90	1	66.80	66.80	2	11,251	0.02%
2018/04/13	3	65.80	2	65.30	65.00	1	11,315	0.01%
2018/04/12	1	66.40	1	66.10	66.00	0	11,398	0.00%
2018/04/11	5	66.88	14	67.95	65.70	-9	11,398	-0.08%
2018/04/10	8	71.31	23	71.67	70.00	-15	11,276	-0.13%
2018/04/09	0	0.00	2	70.40	70.20	-2	11,241	-0.02%
2018/04/03	14	69.72	1	69.80	70.10	13	11,266	0.12%
2018/04/02	1	70.30	2	70.20	70.00	-1	11,248	-0.01%
2018/03/30	5	70.34	3	70.23	69.70	2	11,285	0.02%
2018/03/29	1	70.10	10	69.50	69.40	-9	11,386	-0.08%
2018/03/28	34	69.79	1	69.30	69.30	33	11,411	0.29%
2018/03/27	4	71.33	2	71.35	70.90	2	11,389	0.02%
2018/03/26	3	70.40	12	70.90	69.50	-9	11,401	-0.08%
2018/03/23	2	70.20	0	0.00	71.00	2	11,432	0.02%
2018/03/22	7	72.74	14	73.54	72.00	-7	11,569	-0.06%
2018/03/21	5	75.12	3	75.27	73.50	2	11,517	0.02%
2018/03/20	7	74.23	2	74.65	74.00	5	11,444	0.04%
2018/03/19	7	73.19	14	73.31	73.80	-7	11,444	-0.06%
2018/03/16	6	71.90	6	72.08	71.70	0	11,405	0.00%
2018/03/15	6	72.82	5	72.76	73.00	1	11,464	0.01%
2018/03/14	8	72.44	8	72.48	72.60	0	11,486	0.00%
2018/03/13	16	72.56	14.2	71.55	73.20	1.8	11,526	0.02%
2018/03/12	16	70.04	10	70.44	69.10	6	11,502	0.05%
2018/03/09	10	72.41	10.6	72.28	71.00	-0.6	11,640	-0.01%
2018/03/08	22	75.78	6	76.15	74.60	16	11,780	0.14%
2018/03/07	23	75.83	15	75.65	73.80	8	11,676	0.07%
2018/03/06	55.1	78.68	29	78.19	77.50	26.1	11,716	0.22%
2018/03/05	21	73.23	35	73.42	75.40	-14	11,460	-0.12%
2018/03/02	17	68.45	16	68.64	68.60	1	11,349	0.01%
2018/03/01	3	66.33	4	66.83	66.70	-1	11,392	-0.01%
2018/02/27	19	67.76	18	67.62	67.90	1	11,572	0.01%
2018/02/26	13	67.05	12	67.31	66.20	1	11,445	0.01%
2018/02/23	15	70.20	8	69.98	68.60	7	11,346	0.06%
2018/02/22	9	69.20	18	69.69	68.80	-9	11,322	-0.08%
2018/02/21	16.3	71.27	11	70.35	71.10	5.3	11,333	0.05%
2018/02/12	8	67.73	4	68.98	66.20	4	11,211	0.04%
2018/02/09	6	66.72	5	66.10	68.20	1	11,239	0.01%
2018/02/08	17	70.49	10	69.50	69.10	7	11,150	0.06%
2018/02/07	23	72.20	8	73.81	74.90	15	10,986	0.14%
2018/02/06	4	68.45	21	67.33	68.10	-17	10,953	-0.16%
2018/02/05	6	74.23	7	74.51	74.00	-1	10,852	-0.01%
2018/02/02	17	78.51	24	78.64	78.10	-7	10,763	-0.07%
2018/02/01	30	79.78	1.6	80.46	77.90	28.4	10,709	0.26%
2018/01/31	9	79.04	26.7	80.10	81.80	-17.7	10,660	-0.17%
2018/01/30	25	80.39	22	80.32	79.80	3	10,623	0.03%
2018/01/29	28.1	80.51	26.3	80.70	82.80	1.8	10,536	0.02%
2018/01/26	127	74.24	143.4	72.88	75.90	-16.4	9,824	-0.17%	大買/大賣/
2018/01/25	62	69.49	56	69.60	69.00	6	9,269	0.06%
2018/01/24	10	67.49	22.6	67.00	68.30	-12.6	8,504	-0.15%
2018/01/23	2	62.70	0	0.00	62.10	2	8,168	0.02%
2018/01/22	2	62.30	6	62.17	63.50	-4	8,143	-0.05%
2018/01/19	2	62.90	2	62.10	61.70	0	8,102	0.00%
2018/01/18	7	63.19	7.6	64.24	63.50	-0.6	8,028	-0.01%
2018/01/17	6	63.07	4.4	62.68	62.70	1.6	7,988	0.02%
2018/01/16	1	62.10	21.6	61.85	63.50	-20.6	7,915	-0.26%
2018/01/15	12	60.51	5	59.36	60.80	7	7,863	0.09%
2018/01/12	0	0.00	6	56.50	57.20	-6	7,865	-0.08%
2018/01/11	9	54.88	14	55.01	54.70	-5	7,853	-0.06%
2018/01/10	5	56.40	4	56.33	56.00	1	7,798	0.01%
2018/01/08	0	0.00	2	59.55	60.00	-2	7,653	-0.03%
2018/01/05	1	58.90	0	0.00	58.50	1	7,547	0.01%
2018/01/03	0	0.00	1	60.20	60.30	-1	7,503	-0.01%
2018/01/02	0	0.00	2	55.60	57.30	-2	7,443	-0.03%