智原 (3035)-永豐金-萬盛券商分點個股進出

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
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	0.1	227.00	0	0.00	224.00	0.1	4,411	0.00%
2024/11/21	0.2	226.94	0	0.00	226.00	0.2	4,423	0.00%
2024/11/20	1.1	224.14	1	226.00	226.00	0.1	4,452	0.00%
2024/11/19	2.1	219.92	1.1	223.60	223.50	1	4,462	0.02%
2024/11/18	1	221.00	2	220.50	219.50	-1	4,449	-0.02%
2024/11/15	2	221.75	2	224.00	226.00	0	4,458	0.00%
2024/11/14	1.1	221.94	1.1	219.73	220.00	0	4,481	0.00%
2024/11/13	0.1	224.46	0	0.00	222.00	0.1	4,483	0.00%
2024/11/12	4.2	225.09	0	0.00	225.00	4.2	4,604	0.09%
2024/11/11	4.2	229.87	3.1	232.98	234.00	1.1	4,637	0.02%
2024/11/08	5.2	235.60	0	0.00	232.50	5.2	4,712	0.11%
2024/11/07	4.2	240.43	4	242.50	238.50	0.2	4,781	0.01%
2024/11/06	5	238.30	2	236.75	240.00	3	4,915	0.06%
2024/11/05	6	231.18	5	230.91	231.00	1	4,971	0.02%
2024/11/04	3	229.82	2	232.00	230.00	1	5,196	0.02%
2024/11/01	7.2	227.27	2.3	226.80	229.50	4.9	5,181	0.09%
2024/10/30	38.4	236.55	6	229.83	234.50	32.4	5,127	0.63%
2024/10/29	7	236.68	5	237.20	242.00	2	4,972	0.04%
2024/10/28	0	0.00	0.1	254.00	253.50	-0.1	4,992	0.00%
2024/10/25	1	254.55	2.1	255.53	254.50	-1	5,161	-0.02%
2024/10/24	1	265.99	0	0.00	258.00	1	5,375	0.02%
2024/10/23	1	268.00	0	0.00	268.00	1	5,428	0.02%
2024/10/22	2	270.74	0	271.00	270.50	2	5,590	0.04%
2024/10/21	1.2	266.29	2	272.00	271.50	-0.8	5,732	-0.01%
2024/10/18	0.1	264.14	10.1	267.40	260.00	-10	5,841	-0.17%
2024/10/17	0	272.45	1	269.00	267.50	-1	6,022	-0.02%
2024/10/16	1.3	270.37	0	0.00	268.50	1.3	6,168	0.02%
2024/10/15	1.1	276.79	2.3	279.60	274.50	-1.2	6,520	-0.02%
2024/10/14	2.1	271.71	2	272.00	274.00	0.1	6,527	0.00%
2024/10/11	9.4	265.83	0	0.00	267.50	9.4	6,553	0.14%
2024/10/09	6	264.33	2	262.50	259.00	4	6,577	0.06%
2024/10/08	0	257.00	0.2	260.50	261.00	-0.2	6,681	0.00%
2024/10/07	0.1	263.00	0	0.00	264.00	0.1	6,849	0.00%
2024/10/04	2	260.25	0	0.00	260.00	2	6,975	0.03%
2024/10/01	8.5	267.86	7	260.93	262.00	1.5	7,153	0.02%
2024/09/30	0	267.00	0.2	270.50	266.00	-0.2	7,206	0.00%
2024/09/27	2.1	269.65	4.1	273.12	268.00	-2	7,371	-0.03%
2024/09/26	0.1	266.88	0	0.00	264.50	0.1	7,551	0.00%
2024/09/25	5	266.20	5.1	268.31	266.00	-0.1	7,646	0.00%
2024/09/24	2.1	261.17	2	258.00	258.00	0.1	7,794	0.00%
2024/09/23	5	263.70	5	262.60	262.50	0	7,969	0.00%
2024/09/20	1	261.02	1	261.00	261.00	0	8,208	0.00%
2024/09/19	3.1	255.48	4	264.00	264.50	-0.9	8,278	-0.01%
2024/09/18	3.5	261.61	3.1	255.18	252.50	0.4	8,383	0.00%
2024/09/16	0.3	264.58	1.3	263.23	262.00	-1	8,443	-0.01%
2024/09/12	10	266.35	10	265.25	265.50	0	8,906	0.00%
2024/09/11	2	253.50	7.2	253.25	253.50	-5.2	9,184	-0.06%
2024/09/10	3.2	266.49	3	254.50	254.50	0.2	9,423	0.00%
2024/09/09	2.2	261.49	3	262.33	264.00	-0.8	9,559	-0.01%
2024/09/06	7	260.65	7	263.00	264.50	0	9,658	0.00%
2024/09/05	5.3	265.93	4	259.13	258.00	1.3	9,681	0.01%
2024/09/04	5.9	269.11	4.2	267.88	265.00	1.7	9,674	0.02%
2024/09/03	9	298.06	7.1	293.09	292.50	2	9,611	0.02%
2024/09/02	2.1	301.84	1	301.00	298.50	1.1	9,640	0.01%
2024/08/30	4.1	301.01	3	302.50	304.00	1.1	9,714	0.01%
2024/08/29	17	303.91	19	302.18	302.50	-2	9,892	-0.02%
2024/08/28	1.5	292.49	3	291.67	291.50	-1.5	9,812	-0.01%
2024/08/27	18	294.33	18	295.36	297.50	0	9,873	0.00%
2024/08/26	30	296.77	31.2	298.26	291.50	-1.2	10,115	-0.01%
2024/08/23	3.6	296.56	3.1	293.45	297.00	0.5	10,345	0.00%
2024/08/22	8.6	298.41	9	297.33	299.00	-0.4	10,759	0.00%
2024/08/21	12.2	295.07	3.1	294.47	292.50	9.1	10,777	0.08%
2024/08/20	26.1	298.72	27.5	299.63	301.50	-1.4	10,799	-0.01%
2024/08/19	22.1	295.59	22	297.89	294.50	0.1	10,769	0.00%
2024/08/16	3.1	296.65	3.6	297.01	297.00	-0.5	10,749	0.00%
2024/08/15	22	290.66	21.1	293.80	292.00	0.9	10,713	0.01%
2024/08/14	25.3	297.27	36.2	294.05	293.50	-11	10,707	-0.10%
2024/08/13	13	284.15	4	279.75	285.00	9	10,571	0.09%
2024/08/12	11	278.34	10.3	282.14	281.00	0.8	10,553	0.01%
2024/08/09	13.5	270.80	10	272.20	265.00	3.5	10,579	0.03%
2024/08/08	7.2	264.83	9.2	263.83	262.50	-2.1	10,522	-0.02%
2024/08/07	5	260.00	6	250.42	261.00	-1	10,371	-0.01%
2024/08/06	6.6	251.97	9.8	248.79	237.50	-3.2	10,326	-0.03%
2024/08/05	3.6	262.16	0.1	258.50	258.50	3.5	10,134	0.03%
2024/08/02	4.8	291.48	2	285.00	287.00	2.8	10,115	0.03%
2024/08/01	3.1	305.14	3	304.00	303.50	0.1	10,108	0.00%
2024/07/31	14.1	302.04	9	302.94	296.50	5.1	10,061	0.05%
2024/07/30	159.4	294.50	155	300.55	308.00	4.4	9,928	0.04%	大買/大賣/
2024/07/29	11.3	298.99	16.6	295.46	290.00	-5.2	9,782	-0.05%
2024/07/26	11.4	315.90	7	317.93	318.50	4.4	9,569	0.05%
2024/07/23	15.8	331.94	15.5	332.39	327.50	0.3	9,602	0.00%
2024/07/22	8	328.81	39.5	319.22	318.50	-31.4	9,751	-0.32%
2024/07/19	10.2	338.61	13.2	338.08	337.50	-3	9,783	-0.03%
2024/07/18	12.5	334.06	6.1	335.25	332.00	6.4	9,801	0.07%
2024/07/17	20.4	356.05	28	354.30	353.00	-7.6	9,703	-0.08%
2024/07/16	48.8	358.98	59.7	355.96	358.50	-10.9	9,690	-0.11%
2024/07/15	10	342.15	7	345.86	339.00	3	9,465	0.03%
2024/07/12	18.1	341.13	22.3	343.71	343.00	-4.2	9,472	-0.04%
2024/07/11	7.2	345.01	6.1	343.80	342.50	1.1	9,454	0.01%
2024/07/10	14.2	350.81	7.1	348.62	346.50	7.1	9,538	0.07%
2024/07/09	13.2	340.20	8.7	342.81	352.50	4.5	9,454	0.05%
2024/07/08	11.2	340.71	9.2	349.31	343.50	2	9,353	0.02%
2024/07/05	29.3	349.87	31.9	349.82	351.00	-2.6	9,314	-0.03%
2024/07/04	11.1	342.85	13.7	343.19	341.00	-2.6	9,178	-0.03%
2024/07/03	18.6	342.34	4	343.87	342.00	14.6	9,189	0.16%
2024/07/02	18.1	339.89	29.4	342.22	343.00	-11.4	9,053	-0.13%
2024/07/01	22.2	336.04	25.3	335.43	334.50	-3.1	8,854	-0.04%
2024/06/28	83	339.88	49.5	336.69	336.00	33.5	8,773	0.38%
2024/06/27	30.5	334.13	31.8	330.11	329.00	-1.3	8,601	-0.01%
2024/06/26	19	327.46	16.6	327.51	328.50	2.4	8,461	0.03%
2024/06/25	0.2	309.17	3	312.32	314.00	-2.9	8,250	-0.03%
2024/06/24	5.9	322.35	114.2	318.81	310.50	-108.3	8,166	-1.33%	大賣/鉅額交易
2024/06/21	30.2	330.95	3	332.83	330.50	27.2	8,084	0.34%
2024/06/20	105.3	338.97	7.9	334.84	335.00	97.4	8,080	1.21%	大買/
2024/06/19	6.6	328.98	28.6	330.90	326.00	-22	7,855	-0.28%
2024/06/18	40.7	327.65	15.3	326.80	326.00	25.4	7,723	0.33%
2024/06/17	58.3	327.52	42.2	327.00	326.00	16.2	7,477	0.22%
2024/06/14	9.6	316.06	10.5	315.33	316.50	-0.9	7,285	-0.01%
2024/06/13	5.3	306.48	4.5	305.11	307.50	0.9	7,149	0.01%
2024/06/12	2.2	298.59	1	299.00	298.00	1.2	7,137	0.02%
2024/06/11	1.2	295.54	1	294.50	296.50	0.2	7,256	0.00%
2024/06/07	8.6	304.04	1	301.51	301.00	7.6	7,269	0.10%
2024/06/06	5.1	300.98	6.3	299.80	299.50	-1.2	7,227	-0.02%
2024/06/05	7.1	298.15	3.2	301.00	298.00	3.9	7,250	0.05%
2024/06/04	1.2	308.54	4.2	306.65	302.00	-3	7,270	-0.04%
2024/06/03	3.3	297.77	2	296.26	296.50	1.3	7,214	0.02%
2024/05/31	6.8	301.20	2.2	300.64	297.50	4.7	7,363	0.06%
2024/05/30	57.4	303.19	58.1	302.42	302.00	-0.7	7,407	-0.01%
2024/05/29	24.7	298.16	23.4	297.95	297.00	1.2	7,291	0.02%
2024/05/28	27.8	292.24	22.4	295.44	304.00	5.4	7,264	0.07%
2024/05/27	2.1	278.76	3.2	280.50	277.50	-1.1	6,974	-0.02%
2024/05/24	3.1	277.96	4	279.12	275.50	-1	7,073	-0.01%
2024/05/23	0	273.75	1	272.50	272.50	-1	7,128	-0.01%
2024/05/22	1.1	277.47	1	277.51	277.50	0.1	7,314	0.00%
2024/05/21	0.9	279.99	0	0.00	277.00	0.9	7,563	0.01%
2024/05/20	1.1	280.54	2	280.25	280.50	-1	8,079	-0.01%
2024/05/17	1.1	278.04	1	278.50	277.00	0.1	8,352	0.00%
2024/05/16	2.5	279.33	4	278.38	278.50	-1.5	8,603	-0.02%
2024/05/15	4.2	277.51	1	283.00	272.50	3.2	8,787	0.04%
2024/05/14	2	278.97	5	276.50	279.00	-3	9,059	-0.03%
2024/05/13	3.1	272.36	2	275.00	272.00	1.1	9,141	0.01%
2024/05/10	4	272.25	4	278.01	273.00	0	9,396	0.00%
2024/05/09	6.5	279.40	4	284.50	276.50	2.5	9,548	0.03%
2024/05/08	0	282.00	0.1	282.50	282.00	-0.1	9,612	0.00%
2024/05/07	2.3	281.01	4	279.88	281.00	-1.7	9,742	-0.02%
2024/05/06	5.1	288.59	3	293.17	285.00	2.1	9,809	0.02%
2024/05/03	5.1	290.29	3	292.00	289.00	2.1	9,974	0.02%
2024/05/02	12.1	290.44	12	291.54	288.50	0.1	10,181	0.00%
2024/04/30	1	294.01	2	295.25	294.00	-1	10,399	-0.01%
2024/04/29	24.1	301.62	18.1	299.28	297.50	6	10,499	0.06%
2024/04/26	12.3	292.46	16.1	293.64	295.50	-3.8	10,648	-0.04%
2024/04/25	6.6	283.26	6	282.75	279.00	0.6	10,729	0.01%
2024/04/24	20.4	296.94	10	294.95	294.50	10.4	10,820	0.10%
2024/04/23	1	289.39	2	294.75	295.00	-1	11,021	-0.01%
2024/04/22	4.2	295.58	2.3	298.28	290.00	1.9	11,541	0.02%
2024/04/19	10.2	310.54	10.7	309.36	306.00	-0.5	11,660	0.00%
2024/04/18	13.4	318.60	22	320.23	322.00	-8.6	12,058	-0.07%
2024/04/17	14.7	316.22	14	316.71	314.00	0.7	12,758	0.01%
2024/04/16	9.3	313.59	9	310.23	313.00	0.3	12,920	0.00%
2024/04/15	3.3	314.73	4	315.13	312.50	-0.7	13,093	-0.01%
2024/04/12	12.2	320.22	9.8	319.75	323.00	2.4	13,337	0.02%
2024/04/11	13.2	322.79	4.1	320.79	318.50	9	13,637	0.07%
2024/04/10	7.3	330.00	6	329.75	329.00	1.3	13,758	0.01%
2024/04/09	7.6	332.29	10	331.22	329.00	-2.4	14,098	-0.02%
2024/04/08	9.4	343.86	39.4	338.16	338.00	-30	14,140	-0.21%
2024/04/03	4	341.75	12	344.12	345.00	-8	14,171	-0.06%
2024/04/02	13.1	349.80	7	349.86	347.50	6.1	14,312	0.04%
2024/04/01	7.2	348.40	5	351.20	349.00	2.2	14,392	0.02%
2024/03/29	10.2	341.95	16	344.47	344.00	-5.8	14,472	-0.04%
2024/03/28	1.2	336.08	1.1	341.71	334.50	0.2	14,504	0.00%
2024/03/27	1	339.52	1	341.50	338.00	0	14,643	0.00%
2024/03/26	3.1	339.00	5.3	342.75	339.50	-2.2	14,942	-0.01%
2024/03/25	5.6	354.90	0	360.00	349.00	5.6	15,108	0.04%
2024/03/22	4.1	351.72	2	351.50	351.50	2	15,234	0.01%
2024/03/21	1.1	352.88	1	345.50	345.50	0.1	15,435	0.00%
2024/03/20	14.1	350.68	15	351.73	347.50	-0.9	15,647	-0.01%
2024/03/19	7.7	350.65	5	352.10	350.00	2.7	15,930	0.02%
2024/03/18	8.3	355.05	9	356.56	359.00	-0.7	16,292	0.00%
2024/03/15	10.1	360.45	10	360.25	354.50	0.1	16,844	0.00%
2024/03/14	46.1	356.91	46.2	357.35	362.00	-0.1	16,946	0.00%
2024/03/13	4.7	354.61	2.2	350.45	345.00	2.5	17,056	0.01%
2024/03/12	6.3	365.33	4	362.00	361.50	2.3	17,194	0.01%
2024/03/11	8.8	366.95	8.1	370.67	363.00	0.7	17,407	0.00%
2024/03/08	7.3	371.53	8.2	367.99	362.50	-0.9	17,626	0.00%
2024/03/07	13.9	386.64	8.1	384.20	375.00	5.8	17,877	0.03%
2024/03/06	19.7	387.52	14.1	387.64	392.00	5.6	18,100	0.03%
2024/03/05	15.1	405.33	17	406.82	401.00	-1.9	18,356	-0.01%
2024/03/04	20	408.03	18.6	406.38	403.00	1.4	18,934	0.01%
2024/03/01	32.1	399.17	25.2	399.20	398.50	6.9	19,232	0.04%
2024/02/29	7	385.14	8.1	387.57	387.00	-1	19,198	-0.01%
2024/02/27	14.6	382.68	10	382.75	382.00	4.6	19,253	0.02%
2024/02/26	22.1	382.17	11.1	381.01	380.00	11.1	19,419	0.06%
2024/02/23	38.3	388.19	48	387.23	386.00	-9.8	19,620	-0.05%
2024/02/22	33.5	386.24	128	385.73	382.00	-94.5	19,604	-0.48%	大賣/
2024/02/21	54	384.88	41.6	386.72	380.00	12.4	19,883	0.06%
2024/02/20	43.6	413.56	30	408.57	400.00	13.6	19,888	0.07%
2024/02/19	10.9	422.21	42.4	423.29	415.00	-31.4	19,708	-0.16%
2024/02/16	16.4	446.48	6.3	445.74	441.50	10.1	19,710	0.05%
2024/02/15	53.9	451.75	21.6	448.67	455.00	32.4	19,626	0.16%
2024/02/05	18.6	422.35	14	422.50	418.00	4.6	19,452	0.02%
2024/02/02	22.2	426.81	19.4	423.02	421.00	2.8	19,498	0.01%
2024/02/01	32.4	421.85	27	418.74	411.00	5.4	19,353	0.03%
2024/01/31	10	421.15	7.2	420.32	416.50	2.8	19,344	0.01%
2024/01/30	24.3	426.26	26	424.04	430.00	-1.7	19,350	-0.01%
2024/01/29	25.1	420.98	24	421.31	420.50	1.1	19,371	0.01%
2024/01/26	16.1	427.80	3.6	432.64	422.00	12.4	19,472	0.06%
2024/01/25	8.2	433.52	13.2	434.79	439.50	-5	19,553	-0.03%
2024/01/24	25.7	426.93	41.7	428.07	429.00	-16	19,605	-0.08%
2024/01/23	12.2	441.12	13.2	443.42	437.00	-1	19,739	-0.01%
2024/01/22	34.1	442.93	41.7	443.70	448.00	-7.7	19,787	-0.04%
2024/01/19	54.1	437.19	52.1	433.91	430.00	2	19,771	0.01%
2024/01/18	30.4	423.89	23.2	423.59	423.50	7.2	19,624	0.04%
2024/01/17	52.3	432.74	48.3	432.71	428.00	4	19,804	0.02%
2024/01/16	82.2	428.14	85.3	428.76	429.50	-3.1	19,718	-0.02%
2024/01/15	29	416.17	59.4	415.33	411.50	-30.4	19,409	-0.16%
2024/01/12	73.7	423.17	48.7	423.14	421.50	25	19,403	0.13%
2024/01/11	64.6	402.23	74.6	405.05	422.50	-10	19,203	-0.05%
2024/01/10	4.1	379.76	30	382.62	387.00	-25.9	18,815	-0.14%
2024/01/09	17.1	379.49	12	381.58	375.50	5.1	19,198	0.03%
2024/01/08	61.2	378.31	12.4	385.83	377.00	48.8	19,208	0.25%
2024/01/05	127.5	383.79	39.1	381.88	384.00	88.4	19,186	0.46%	大買/
2024/01/04	28.1	370.42	9.3	370.68	372.00	18.8	19,117	0.10%
2024/01/03	49.2	369.05	32.2	367.44	373.00	17	19,381	0.09%
2024/01/02	21.3	354.53	22	355.39	360.00	-0.7	19,188	0.00%
2023/12/29	17.2	354.70	42	355.19	357.00	-24.8	19,396	-0.13%
2023/12/28	36.7	357.25	11	362.78	354.50	25.7	19,425	0.13%
2023/12/27	23	359.28	26	362.96	362.50	-3	19,385	-0.02%
2023/12/26	4	362.37	10	360.65	361.00	-6	19,483	-0.03%
2023/12/25	34	356.31	32	357.69	357.00	2	19,539	0.01%
2023/12/22	20.1	355.73	36	357.51	358.00	-15.9	19,741	-0.08%
2023/12/21	45.1	354.50	19	353.84	350.50	26.1	19,791	0.13%
2023/12/20	12.3	369.03	7	369.43	365.50	5.3	19,736	0.03%
2023/12/19	15	369.94	16	371.03	373.50	-1	19,880	-0.01%
2023/12/18	29.1	368.63	32	368.09	367.00	-3	20,079	-0.01%
2023/12/15	16.4	370.69	13	367.85	361.00	3.4	20,106	0.02%
2023/12/14	29.1	373.25	28.1	371.28	369.00	1	20,167	0.01%
2023/12/13	55.4	371.45	45	372.50	368.00	10.4	20,049	0.05%
2023/12/12	62	377.00	82.3	377.37	382.50	-20.3	20,136	-0.10%
2023/12/11	30.1	367.94	26.3	370.40	361.50	3.8	19,961	0.02%
2023/12/08	49	364.80	53.2	364.64	370.00	-4.1	20,159	-0.02%
2023/12/07	36.1	360.24	36	361.04	357.50	0.1	20,283	0.00%
2023/12/06	29	367.04	33.3	368.88	361.50	-4.3	20,444	-0.02%
2023/12/05	73.3	369.45	32.4	372.19	363.50	40.9	20,557	0.20%
2023/12/04	44.1	382.12	42.4	383.54	380.00	1.7	20,635	0.01%
2023/12/01	15.4	386.09	48	388.33	391.00	-32.6	20,733	-0.16%
2023/11/30	86.1	384.08	67.2	380.96	385.50	18.8	20,695	0.09%
2023/11/29	56.4	367.63	54.1	364.68	380.00	2.3	20,458	0.01%
2023/11/28	40.3	350.14	58.8	343.11	361.00	-18.5	20,092	-0.09%
2023/11/27	41	339.44	27.1	342.39	331.00	13.9	19,840	0.07%
2023/11/24	41.2	343.20	45.1	338.70	344.00	-3.9	20,119	-0.02%
2023/11/23	29	340.04	57	333.04	336.00	-28	20,142	-0.14%
2023/11/22	47	347.23	46.1	348.64	346.00	1	20,082	0.00%
2023/11/21	15.3	347.01	14.1	346.03	342.50	1.3	20,170	0.01%
2023/11/20	71.1	353.99	41.3	351.84	345.00	29.8	20,428	0.15%
2023/11/17	22.2	338.12	59.3	336.76	351.00	-37.1	20,281	-0.18%
2023/11/16	32	318.50	29	320.31	319.50	3	20,030	0.02%
2023/11/15	56.1	332.22	25.2	327.71	320.50	30.9	20,265	0.15%
2023/11/14	35.2	333.06	44	334.91	331.00	-8.8	20,648	-0.04%
2023/11/13	34.1	332.98	51	333.50	334.00	-16.9	21,080	-0.08%
2023/11/10	53.5	326.77	20	331.23	323.50	33.5	21,400	0.16%
2023/11/09	19.1	331.42	17	331.41	333.50	2.1	21,561	0.01%
2023/11/08	23.3	327.95	37	331.80	335.50	-13.7	21,750	-0.06%
2023/11/07	24	328.31	23	326.39	328.50	1	21,883	0.00%
2023/11/06	27.2	330.10	70.2	330.65	332.00	-42.9	21,808	-0.20%
2023/11/03	41	323.89	35	324.80	322.00	6	21,652	0.03%
2023/11/02	28.1	316.26	43.2	319.32	324.00	-15.1	21,438	-0.07%
2023/11/01	49.2	304.13	66.1	304.01	302.50	-16.8	21,213	-0.08%
2023/10/31	55.1	320.40	39	321.42	302.00	16.1	21,011	0.08%
2023/10/30	28	321.25	67.1	319.75	326.00	-39	20,706	-0.19%
2023/10/27	64.2	311.54	39	313.88	308.50	25.2	20,545	0.12%
2023/10/26	40	318.83	42.4	319.43	318.00	-2.3	20,428	-0.01%
2023/10/25	62.1	330.40	45	330.31	325.00	17.1	20,272	0.08%
2023/10/24	31.1	337.08	32.5	338.78	339.50	-1.4	20,005	-0.01%
2023/10/23	22	334.66	24	336.44	338.50	-2	19,784	-0.01%
2023/10/20	17.2	334.31	21.1	335.09	334.50	-3.9	19,531	-0.02%
2023/10/19	24.2	343.16	23.1	344.54	343.00	1.1	19,944	0.01%
2023/10/18	28.4	349.79	32.5	351.83	351.00	-4.1	20,269	-0.02%
2023/10/17	50.6	356.67	60.5	360.29	352.50	-9.9	20,249	-0.05%
2023/10/16	29	344.14	31.7	341.94	350.00	-2.7	20,262	-0.01%
2023/10/13	35.5	336.14	36	338.36	343.00	-0.5	20,547	0.00%
2023/10/12	36	341.26	48.2	340.27	345.00	-12.2	20,918	-0.06%
2023/10/11	40.1	333.97	40.3	335.77	331.00	-0.3	21,100	0.00%
2023/10/06	40.3	318.68	36.1	319.66	323.00	4.2	21,221	0.02%
2023/10/05	41.1	315.69	47.6	312.01	321.00	-6.6	21,269	-0.03%
2023/10/04	18	300.58	18	301.56	303.00	0	21,347	0.00%
2023/10/03	20.2	308.71	16	309.78	304.00	4.2	21,588	0.02%
2023/10/02	19.1	312.93	16	314.28	312.50	3.1	21,981	0.01%
2023/09/28	18.7	307.38	17	308.26	306.00	1.7	22,153	0.01%
2023/09/27	20.2	301.01	28.1	300.75	306.00	-7.9	22,691	-0.03%
2023/09/26	11	308.90	8	304.75	303.00	3	22,997	0.01%
2023/09/25	28.1	310.47	28.1	312.09	309.50	0	23,198	0.00%
2023/09/22	34.2	302.93	37	297.23	304.50	-2.8	23,162	-0.01%
2023/09/21	61.3	300.74	36.5	303.67	298.00	24.8	23,315	0.11%
2023/09/20	32.3	319.79	31.2	321.24	315.50	1.1	23,080	0.00%
2023/09/19	51.8	328.12	29.7	326.26	322.50	22.1	23,122	0.10%
2023/09/18	31.1	342.79	31	342.40	344.50	0.1	23,117	0.00%
2023/09/15	61.3	352.31	52.8	349.68	338.00	8.6	23,086	0.04%
2023/09/14	41.2	355.49	39.1	356.00	356.50	2	22,723	0.01%
2023/09/13	31.3	334.67	37.2	333.01	348.00	-5.9	22,482	-0.03%
2023/09/12	73.2	335.54	60.1	338.42	325.50	13.1	22,316	0.06%
2023/09/11	23.2	350.79	23.2	355.59	346.50	0	22,193	0.00%
2023/09/08	54.3	358.53	55	359.98	360.00	-0.8	21,987	0.00%
2023/09/07	28.2	366.00	32.2	364.76	369.50	-4	21,976	-0.02%
2023/09/06	30.3	359.28	59	363.76	367.00	-28.7	21,685	-0.13%
2023/09/05	25.3	349.52	42.4	352.56	357.00	-17.1	21,301	-0.08%
2023/09/04	11.1	342.43	23.1	341.71	345.00	-11.9	21,044	-0.06%
2023/09/01	49.4	347.34	49.1	343.51	335.00	0.3	20,849	0.00%
2023/08/31	7.6	345.51	11.2	345.08	345.00	-3.6	20,501	-0.02%
2023/08/30	61.7	349.37	54.5	346.49	342.00	7.2	20,321	0.04%
2023/08/29	27.2	336.81	29	336.79	335.50	-1.8	19,928	-0.01%
2023/08/28	41.7	333.24	71.6	332.84	335.00	-29.9	19,742	-0.15%
2023/08/25	18.6	337.90	38	340.08	334.00	-19.4	19,539	-0.10%
2023/08/24	37.5	339.87	29.2	339.92	333.00	8.4	19,248	0.04%
2023/08/23	38.2	335.02	34.4	336.37	340.50	3.8	19,019	0.02%
2023/08/22	38.1	346.19	31.1	343.98	341.00	7.1	18,776	0.04%
2023/08/21	33.2	336.53	52.5	340.02	335.50	-19.4	18,741	-0.10%
2023/08/18	66	346.78	53.4	347.44	328.00	12.6	18,462	0.07%
2023/08/17	90.2	354.29	105.2	357.68	357.00	-15	17,899	-0.08%	大賣/
2023/08/16	75.4	336.99	82	335.28	341.00	-6.6	17,419	-0.04%
2023/08/15	50.6	326.65	75.2	330.12	334.00	-24.6	17,012	-0.14%
2023/08/14	87.2	303.41	25	301.64	304.00	62.2	16,725	0.37%
2023/08/11	35.3	296.58	28.1	297.41	293.50	7.1	16,465	0.04%
2023/08/10	2.1	280.59	3.4	284.65	280.00	-1.3	16,235	-0.01%
2023/08/09	1	304.00	3	305.26	301.00	-2	16,253	-0.01%
2023/08/08	3.3	296.70	3	296.00	295.50	0.3	16,287	0.00%
2023/08/07	1.1	307.82	1.1	308.43	307.50	0	16,315	0.00%
2023/08/04	11.7	280.70	1.4	277.34	281.50	10.4	16,299	0.06%
2023/08/02	4.2	283.56	1.1	282.97	281.00	3.2	16,296	0.02%
2023/08/01	3	311.88	0	0.00	312.00	3	16,305	0.02%
2023/07/31	25.3	323.87	14.4	314.65	326.00	10.9	16,364	0.07%
2023/07/28	3.4	315.49	6.1	318.00	319.50	-2.7	16,321	-0.02%
2023/07/27	34.6	314.96	11.1	319.64	331.00	23.5	16,358	0.14%
2023/07/26	11.9	341.48	18.2	342.20	340.00	-6.2	16,321	-0.04%
2023/07/25	11.3	377.98	11.2	383.74	377.50	0	16,440	0.00%
2023/07/24	98.3	386.50	86	384.64	377.50	12.3	16,601	0.07%
2023/07/21	168	353.09	166.1	370.99	379.50	2	16,376	0.01%	大買/大賣/
2023/07/20	41.1	337.48	49	335.06	345.00	-7.9	15,962	-0.05%
2023/07/19	69.1	333.88	77.6	332.86	329.00	-8.5	15,782	-0.05%
2023/07/18	64.3	319.92	61.3	320.25	314.00	3	15,305	0.02%
2023/07/17	169.3	316.05	161.1	321.36	319.00	8.2	14,809	0.06%	大買/大賣/
2023/07/14	38.2	286.38	46.1	287.06	295.00	-7.9	14,264	-0.06%
2023/07/13	20.1	275.68	28.1	274.74	268.50	-8	13,808	-0.06%
2023/07/12	34.1	260.78	131.3	260.18	260.50	-97.2	13,253	-0.73%	大賣/
2023/07/11	65.3	263.41	68	265.38	262.00	-2.7	13,097	-0.02%
2023/07/10	45.2	251.30	148	250.51	253.50	-102.8	12,812	-0.80%	大賣/鉅額交易
2023/07/07	224.2	246.40	27.2	244.44	244.50	197	12,591	1.56%	大買/鉅額交易
2023/07/06	14.1	259.28	108.1	253.81	253.50	-94	12,163	-0.77%	大賣/
2023/07/05	161.3	257.87	63.4	254.05	255.50	97.9	11,910	0.82%	大買/
2023/07/04	47.5	241.01	47.8	241.42	250.50	-0.3	11,417	0.00%
2023/07/03	28.5	221.31	37.4	225.92	228.00	-8.9	11,054	-0.08%
2023/06/30	21.1	211.04	28	210.98	211.00	-6.9	10,835	-0.06%
2023/06/29	148.3	208.99	152.3	210.95	210.00	-4	10,851	-0.04%	大買/大賣/
2023/06/28	10	203.55	119	201.40	201.00	-109	10,717	-1.02%	大賣/鉅額交易
2023/06/27	135.6	203.95	27.1	201.12	198.00	108.5	11,051	0.98%	大買/鉅額交易
2023/06/26	118.1	202.25	118.3	202.13	202.00	-0.2	11,102	0.00%	大買/大賣/
2023/06/21	5.1	195.56	12.3	196.17	199.00	-7.2	11,496	-0.06%
2023/06/20	8	198.13	12.6	198.94	196.00	-4.6	11,548	-0.04%
2023/06/19	18	196.64	15.1	196.53	196.50	3	11,706	0.03%
2023/06/16	12.1	191.71	26	193.62	193.00	-13.9	11,603	-0.12%
2023/06/15	30	190.60	37	190.80	190.00	-7	11,553	-0.06%
2023/06/14	16.4	188.55	14	187.04	186.00	2.4	11,600	0.02%
2023/06/13	23.4	185.10	44.2	186.85	187.50	-20.8	11,641	-0.18%
2023/06/12	1	174.00	5.4	175.86	174.50	-4.4	11,506	-0.04%
2023/06/09	3.2	172.88	4	172.25	173.50	-0.8	11,537	-0.01%
2023/06/08	5.3	168.41	1	167.50	168.50	4.3	11,624	0.04%
2023/06/07	5.2	170.04	5.5	171.00	172.00	-0.3	11,779	0.00%
2023/06/06	2	170.51	1.2	170.59	170.50	0.8	12,282	0.01%
2023/06/05	0	173.50	0	0.00	173.00	0	12,355	0.00%
2023/06/02	5.4	173.68	1.5	173.50	172.00	3.9	12,416	0.03%
2023/06/01	1	170.50	1	171.50	173.00	0	12,476	0.00%
2023/05/31	7.6	171.63	21	172.81	171.50	-13.4	12,750	-0.11%
2023/05/30	27.5	171.91	8	171.50	172.50	19.5	12,802	0.15%
2023/05/29	3.5	174.73	15.3	173.07	173.50	-11.8	12,820	-0.09%
2023/05/26	13.4	171.92	16	170.44	168.50	-2.6	12,907	-0.02%
2023/05/25	20.2	173.44	27.1	172.54	170.50	-6.9	13,281	-0.05%
2023/05/24	17.1	167.21	5.2	166.27	167.00	11.9	13,602	0.09%
2023/05/23	10.3	171.66	15	170.43	171.00	-4.7	13,714	-0.03%
2023/05/22	8.1	169.26	1	168.00	168.50	7.1	13,833	0.05%
2023/05/19	2.5	171.30	9	169.56	172.00	-6.5	13,863	-0.05%
2023/05/18	8.1	167.75	2	168.00	167.50	6.1	13,979	0.04%
2023/05/17	0.1	164.00	0.2	165.00	166.50	-0.1	14,073	0.00%
2023/05/16	3.4	162.85	0	0.00	162.00	3.4	14,134	0.02%
2023/05/15	12	163.75	11	163.91	164.50	1	14,162	0.01%
2023/05/12	5.2	166.22	4	164.00	167.00	1.2	14,331	0.01%
2023/05/11	3.1	168.96	4	167.63	164.50	-1	14,585	-0.01%
2023/05/10	15.1	169.20	10	169.10	169.50	5.1	15,086	0.03%
2023/05/09	7.1	168.70	6	167.42	168.00	1.1	15,223	0.01%
2023/05/08	22.2	170.75	15.1	169.37	168.50	7.1	15,458	0.05%
2023/05/05	8	168.95	10	169.55	170.00	-2	16,178	-0.01%
2023/05/04	14	167.90	12	168.29	169.00	2	16,439	0.01%
2023/05/03	6.1	166.25	7	166.86	166.00	-0.9	16,616	-0.01%
2023/05/02	16.2	166.95	18	166.97	170.00	-1.8	16,586	-0.01%
2023/04/28	14.4	165.14	16	164.19	164.00	-1.6	16,619	-0.01%
2023/04/27	31.5	161.31	26	160.90	160.00	5.5	16,470	0.03%
2023/04/26	47.8	160.01	37	159.54	158.50	10.8	16,309	0.07%
2023/04/25	127.2	170.82	125	170.81	171.00	2.2	15,999	0.01%	大買/大賣/
2023/04/24	37.2	178.08	32	178.66	177.00	5.2	15,830	0.03%
2023/04/21	11.1	187.93	5.1	187.50	184.50	6	15,754	0.04%
2023/04/20	13	188.08	14	188.25	191.00	-1	15,770	-0.01%
2023/04/19	10.3	190.31	7	189.36	188.50	3.3	15,884	0.02%
2023/04/18	12.1	195.62	11	194.32	191.50	1.1	15,912	0.01%
2023/04/17	19.2	192.62	9	193.56	194.50	10.2	15,967	0.06%
2023/04/14	7	193.50	8	194.25	194.50	-1	16,057	-0.01%
2023/04/13	8	193.56	12	193.38	192.00	-4	16,143	-0.02%
2023/04/12	8.1	196.62	12	195.88	196.50	-3.9	16,172	-0.02%
2023/04/11	13.3	198.65	7	197.29	197.50	6.3	16,198	0.04%
2023/04/10	18	201.25	16	200.25	199.50	2	16,385	0.01%
2023/04/07	9.1	202.10	10	201.50	200.00	-0.9	16,361	-0.01%
2023/04/06	12	196.58	13	195.50	201.00	-1	16,255	-0.01%
2023/03/31	15.4	193.68	21	194.36	196.50	-5.6	16,126	-0.03%
2023/03/30	18.1	191.01	9.1	192.71	193.00	9	16,015	0.06%
2023/03/29	49.1	191.20	37.2	191.97	189.00	11.9	15,899	0.07%
2023/03/28	63.4	199.38	52.5	201.23	195.50	10.9	15,737	0.07%
2023/03/27	33.5	213.17	23.1	213.43	209.00	10.4	15,297	0.07%
2023/03/24	30	210.87	33.7	213.98	215.50	-3.6	15,057	-0.02%
2023/03/23	14.2	200.58	23	201.80	198.50	-8.8	14,498	-0.06%
2023/03/22	9.2	198.91	17.5	198.82	200.50	-8.3	14,533	-0.06%
2023/03/21	12.1	193.54	14	194.78	192.00	-1.9	14,315	-0.01%
2023/03/20	15.4	194.75	8	197.13	191.00	7.4	14,384	0.05%
2023/03/17	28	192.54	34.1	193.53	194.50	-6.1	14,410	-0.04%
2023/03/16	22.1	188.37	19.1	190.21	188.00	3	14,186	0.02%
2023/03/15	28	193.04	28.1	193.01	190.50	0	14,175	0.00%
2023/03/14	11	185.86	11.2	185.92	187.50	-0.1	14,093	0.00%
2023/03/13	20.3	185.61	19	184.95	186.50	1.3	14,174	0.01%
2023/03/10	17.4	188.84	19	189.63	187.00	-1.6	14,176	-0.01%
2023/03/09	26.3	197.70	27.1	198.40	194.00	-0.9	14,405	-0.01%
2023/03/08	4.2	185.72	6	186.58	191.00	-1.9	13,983	-0.01%
2023/03/07	3.1	187.68	2.2	188.03	187.50	1	13,967	0.01%
2023/03/06	8.1	190.94	6	190.25	189.50	2.1	13,998	0.01%
2023/03/03	27.1	190.85	27	190.43	188.50	0.1	14,115	0.00%
2023/03/02	16.1	186.91	15.1	186.51	186.00	1	14,220	0.01%
2023/03/01	23	185.72	23.1	185.44	186.00	-0.1	14,266	0.00%
2023/02/24	37.1	188.42	25.1	189.19	185.50	12	14,319	0.08%
2023/02/23	31.3	187.06	35.1	187.36	188.50	-3.7	14,153	-0.03%
2023/02/22	24.3	188.58	10.5	186.38	181.00	13.8	14,009	0.10%
2023/02/21	15.2	195.28	21.1	196.98	200.50	-5.8	13,748	-0.04%
2023/02/20	16	198.09	13	198.73	195.00	3	13,831	0.02%
2023/02/17	16.1	197.19	23	196.96	196.50	-6.9	14,067	-0.05%
2023/02/16	11	196.00	11	197.91	200.50	0	14,445	0.00%
2023/02/15	14.1	191.27	14	192.82	193.00	0.1	14,704	0.00%
2023/02/14	9	195.94	3	194.67	192.00	6	14,749	0.04%
2023/02/13	12	193.71	12	192.88	193.50	0	15,074	0.00%
2023/02/10	15.1	195.75	21	196.09	193.50	-5.9	15,370	-0.04%
2023/02/09	33.2	201.40	18	201.22	198.50	15.2	15,653	0.10%
2023/02/08	22.1	199.72	29.5	200.34	199.00	-7.4	15,573	-0.05%
2023/02/07	34.1	190.57	36	188.92	191.50	-1.9	15,221	-0.01%
2023/02/06	38	190.34	35.1	193.67	190.00	3	15,323	0.02%
2023/02/03	42	192.34	45.1	190.70	194.50	-3.1	15,369	-0.02%
2023/02/02	17.1	180.98	17	180.09	184.00	0.1	14,907	0.00%
2023/02/01	12	173.17	30.5	175.31	175.50	-18.5	15,396	-0.12%
2023/01/31	9	168.44	9	168.72	169.50	0	15,627	0.00%
2023/01/30	10	166.01	14	167.71	168.50	-4	16,331	-0.02%
2023/01/17	4	159.38	6	159.42	160.00	-2	17,101	-0.01%
2023/01/16	5	158.60	6	159.17	159.50	-1	17,567	-0.01%
2023/01/13	2	159.75	2	159.25	157.50	0	17,880	0.00%
2023/01/12	4	160.38	8.1	160.06	160.00	-4.1	18,323	-0.02%
2023/01/11	4.5	158.56	2	160.00	161.00	2.5	18,752	0.01%
2023/01/10	5	159.30	9	158.67	160.00	-4	19,182	-0.02%
2023/01/09	24	156.86	20.5	155.90	158.50	3.5	19,639	0.02%
2023/01/06	18	150.64	18	150.47	151.00	0	19,950	0.00%
2023/01/05	13	150.38	12	150.58	147.00	1	20,375	0.00%
2023/01/04	7	146.50	8	148.00	149.00	-1	20,876	0.00%
2023/01/03	8	146.13	6	143.42	147.00	2	21,203	0.01%
2022/12/30	19	145.63	16	145.47	142.50	3	21,448	0.01%
2022/12/29	13	145.00	12	144.21	145.50	1	21,795	0.00%
2022/12/28	56.5	145.80	59	147.33	145.00	-2.5	22,145	-0.01%
2022/12/27	14	154.46	12	153.21	156.50	2	22,266	0.01%
2022/12/26	11	154.45	11	156.77	152.00	0	22,770	0.00%
2022/12/23	2	156.03	2	155.50	159.00	0	23,323	0.00%
2022/12/22	2.1	158.76	2	157.75	158.00	0.1	23,747	0.00%
2022/12/21	3	159.00	2	158.50	157.50	1	24,226	0.00%
2022/12/20	12	163.25	11	164.64	156.00	1	24,661	0.00%
2022/12/19	7	163.14	7	163.57	165.00	0	25,021	0.00%
2022/12/16	11	165.59	11	165.45	165.00	0	25,528	0.00%
2022/12/15	15.3	171.44	12	171.13	171.50	3.3	25,759	0.01%
2022/12/14	9.4	169.48	9	172.17	173.00	0.4	25,800	0.00%
2022/12/13	12	165.21	11	165.68	164.00	1	25,794	0.00%
2022/12/12	8	164.19	8	164.38	164.00	0	25,943	0.00%
2022/12/09	4	168.75	3	168.17	168.50	1	26,462	0.00%
2022/12/08	13	169.96	13	169.46	167.00	0	26,667	0.00%
2022/12/07	9	170.78	10.2	171.35	170.00	-1.2	26,854	0.00%
2022/12/06	12	177.42	19.3	175.59	175.50	-7.3	26,928	-0.03%
2022/12/05	14	180.11	15	178.97	178.00	-1	27,113	0.00%
2022/12/02	15	177.03	13	176.92	176.50	2	27,347	0.01%
2022/12/01	19	176.24	38.2	177.02	175.50	-19.2	27,536	-0.07%
2022/11/30	15	167.87	9	168.94	168.50	6	27,497	0.02%
2022/11/29	4	165.88	4	165.63	165.50	0	27,732	0.00%
2022/11/28	13.2	167.82	14	166.79	168.50	-0.8	28,144	0.00%
2022/11/25	22.3	169.91	16	170.16	167.50	6.3	28,344	0.02%
2022/11/24	27	170.13	28.7	171.13	172.00	-1.7	28,350	-0.01%
2022/11/23	14.2	164.35	13	168.42	163.50	1.2	28,343	0.00%
2022/11/22	5.3	163.16	4	163.13	166.50	1.3	28,707	0.00%
2022/11/21	8	167.38	2.1	165.01	164.00	6	29,182	0.02%
2022/11/18	19.2	168.82	23.2	170.04	166.00	-4	29,702	-0.01%
2022/11/17	7	169.14	13	166.62	170.50	-6	29,817	-0.02%
2022/11/16	4	167.38	5.3	165.71	167.00	-1.3	30,017	0.00%
2022/11/15	15	164.67	14.3	165.51	167.00	0.7	30,214	0.00%
2022/11/14	15	162.03	8.1	163.25	163.50	6.9	30,634	0.02%
2022/11/11	21	160.74	15	159.47	156.50	6	31,097	0.02%
2022/11/10	13.2	150.27	16	150.25	150.50	-2.9	30,971	-0.01%
2022/11/09	17	150.53	21.2	150.63	150.50	-4.2	31,293	-0.01%
2022/11/08	34	150.46	30	151.33	147.00	4	31,812	0.01%
2022/11/07	31.1	147.98	28	149.82	149.00	3.1	32,171	0.01%
2022/11/04	13	143.12	14	143.00	142.50	-1	31,967	0.00%
2022/11/03	3	144.17	2	144.50	144.00	1	31,985	0.00%
2022/11/02	1	146.00	1.1	146.87	145.50	-0.1	32,066	0.00%
2022/11/01	8	144.82	14	145.21	146.50	-6	32,164	-0.02%
2022/10/31	28	142.73	29	143.05	142.00	-1	32,256	0.00%
2022/10/28	28	142.04	29	141.20	139.50	-1	32,356	0.00%
2022/10/27	11	136.54	22	136.77	138.00	-11	31,865	-0.03%
2022/10/26	66.1	135.59	53	134.93	133.50	13.1	31,835	0.04%
2022/10/25	89.7	136.59	141	134.43	139.50	-51.3	31,506	-0.16%	大賣/
2022/10/24	54	132.09	17	134.06	134.50	37	31,060	0.12%
2022/10/21	69	123.21	67	125.66	122.50	2	31,495	0.01%
2022/10/20	19	124.97	21	123.95	127.00	-2	32,320	-0.01%
2022/10/19	14.1	131.79	12	130.83	125.00	2.1	32,200	0.01%
2022/10/18	20.1	130.54	20.1	131.87	130.50	0	32,249	0.00%
2022/10/17	36	129.75	36	128.56	131.50	0	32,783	0.00%
2022/10/14	47.2	126.06	47	127.19	130.00	0.2	33,031	0.00%
2022/10/13	21	123.40	21.1	124.64	118.50	-0.1	33,153	0.00%
2022/10/12	26	123.54	23	122.96	122.00	3	33,056	0.01%
2022/10/11	30	128.18	28.5	128.77	127.00	1.5	33,018	0.00%
2022/10/07	19	136.66	18	137.56	136.50	1	32,849	0.00%
2022/10/06	17.1	137.46	18	138.44	140.00	-0.9	32,872	0.00%
2022/10/05	27.1	139.11	28	139.07	133.50	-0.9	32,704	0.00%
2022/10/04	14	138.93	14	138.00	137.50	0	32,381	0.00%
2022/10/03	36	136.13	31	134.53	135.50	5	32,180	0.02%
2022/09/30	24	132.88	29	128.36	134.00	-5	32,572	-0.02%
2022/09/29	9	128.33	10	129.75	127.00	-1	32,663	0.00%
2022/09/28	23	130.84	21	131.29	127.50	2	32,739	0.01%
2022/09/27	18	134.75	18	134.83	134.50	0	32,704	0.00%
2022/09/26	11	139.73	15.2	138.08	136.00	-4.2	32,637	-0.01%
2022/09/23	25	148.56	21.1	146.27	145.50	3.9	32,650	0.01%
2022/09/22	9	150.06	10	151.95	156.00	-1	32,479	0.00%
2022/09/21	4	152.50	3	152.33	152.50	1	32,515	0.00%
2022/09/20	9	153.50	6	152.67	152.00	3	32,776	0.01%
2022/09/19	5	153.90	3	153.33	152.50	2	32,932	0.01%
2022/09/16	24.1	157.04	17	157.38	153.50	7.1	33,125	0.02%
2022/09/15	28.3	166.32	23	165.52	161.00	5.3	33,151	0.02%
2022/09/14	13	169.46	12.2	169.22	169.50	0.9	33,183	0.00%
2022/09/13	14.1	176.22	22	175.11	176.00	-7.9	33,222	-0.02%
2022/09/12	24	177.71	14.1	176.72	173.00	9.9	33,278	0.03%
2022/09/08	20	175.50	17	174.50	175.50	3	33,482	0.01%
2022/09/07	22.1	177.00	23.1	174.25	176.00	-1.1	33,488	0.00%
2022/09/06	32	178.56	37.1	178.15	175.50	-5.1	33,699	-0.02%
2022/09/05	38	182.46	33	186.85	179.50	5	33,603	0.01%
2022/09/02	18	186.39	20.5	187.76	188.00	-2.5	33,488	-0.01%
2022/09/01	19	183.05	29	183.33	181.00	-10	33,293	-0.03%
2022/08/31	26	187.79	26.3	188.30	187.00	-0.3	33,223	0.00%
2022/08/30	38	190.31	48	190.34	188.50	-10	33,343	-0.03%
2022/08/29	32	186.50	84	181.58	190.00	-52	33,178	-0.16%
2022/08/26	134	195.82	205.3	197.42	191.00	-71.3	33,079	-0.22%	大買/大賣/
2022/08/25	104	195.95	70.1	195.58	195.00	33.9	32,887	0.10%	大買/
2022/08/24	143	189.41	44	188.82	186.00	99	32,679	0.30%	大買/
2022/08/23	113.5	184.89	142	189.09	190.50	-28.5	32,474	-0.09%	大買/大賣/
2022/08/22	56.4	189.10	73.1	190.79	186.00	-16.7	32,316	-0.05%
2022/08/19	134.4	191.81	272.1	194.37	189.50	-137.7	32,358	-0.43%	大買/大賣/鉅額交易
2022/08/18	132.3	185.73	101.2	186.46	189.00	31.1	31,931	0.10%	大買/大賣/
2022/08/17	166	176.99	51	177.18	175.50	115	31,262	0.37%	大買/鉅額交易
2022/08/16	93.1	177.14	111	178.00	175.50	-17.9	31,269	-0.06%	大賣/
2022/08/15	96.1	176.58	131.1	176.21	178.00	-35	31,286	-0.11%	大賣/
2022/08/12	75	164.85	73.1	166.63	170.50	1.9	30,694	0.01%
2022/08/11	12.1	155.50	19	155.50	155.00	-6.9	30,349	-0.02%
2022/08/10	23	150.39	20.2	149.81	149.00	2.8	30,681	0.01%
2022/08/09	24	153.94	30.2	153.84	154.50	-6.2	30,843	-0.02%
2022/08/08	126.1	155.82	122	155.34	154.50	4.1	31,057	0.01%	大買/大賣/
2022/08/05	154.2	155.49	54	157.38	159.50	100.2	31,147	0.32%	大買/
2022/08/04	133	146.88	133	146.89	149.00	0	31,240	0.00%	大買/大賣/
2022/08/03	106	150.84	105.1	149.85	148.50	0.9	31,290	0.00%	大買/大賣/
2022/08/02	68.2	149.17	75	149.67	151.50	-6.8	31,482	-0.02%
2022/08/01	127	155.08	125	153.15	153.00	2	31,442	0.01%	大買/大賣/
2022/07/29	73.1	157.04	71	157.89	156.00	2.1	31,376	0.01%
2022/07/28	134.1	160.19	129	160.98	155.50	5.1	31,475	0.02%	大買/大賣/
2022/07/27	104.2	167.60	142.1	166.96	163.00	-37.9	30,798	-0.12%	大買/大賣/
2022/07/26	173	179.70	132.1	178.94	177.50	40.9	29,889	0.14%	大買/大賣/
2022/07/25	64.1	180.03	64	180.17	181.50	0.1	29,826	0.00%
2022/07/22	217.2	183.24	207	183.29	180.50	10.2	29,766	0.03%	大買/大賣/
2022/07/21	143.1	175.32	315	173.81	179.00	-171.9	29,265	-0.59%	大買/大賣/鉅額交易
2022/07/20	88	163.09	92	161.90	163.00	-4	28,744	-0.01%
2022/07/19	45	156.63	44	157.34	154.00	1	28,522	0.00%
2022/07/18	298.2	160.69	523	159.08	158.00	-224.8	28,377	-0.79%	大買/大賣/鉅額交易
2022/07/15	255	153.84	211	153.74	152.50	44	28,062	0.16%	大買/大賣/
2022/07/14	205.1	150.93	27	151.46	150.00	178.1	28,107	0.63%	大買/鉅額交易
2022/07/13	45	155.90	12	154.46	146.50	33	27,985	0.12%
2022/07/12	9	155.11	13	155.23	150.00	-4	28,075	-0.01%
2022/07/11	13	165.92	11	165.86	162.00	2	28,455	0.01%
2022/07/08	94	169.34	84	170.25	165.00	10	28,630	0.04%
2022/07/07	126	167.74	82	171.89	174.00	44	28,007	0.16%	大買/
2022/07/06	168	163.68	74	164.16	160.50	94	27,834	0.34%	大買/
2022/07/05	14	169.36	12.1	175.01	174.00	1.9	27,750	0.01%
2022/07/04	24	171.44	32	171.08	172.50	-8	27,851	-0.03%
2022/07/01	37	184.46	29	180.43	172.00	8	27,944	0.03%
2022/06/30	18.2	186.65	17	188.47	191.00	1.2	27,826	0.00%
2022/06/29	19	190.84	16	189.16	194.50	3	27,816	0.01%
2022/06/28	14	189.32	10	189.15	190.00	4	27,790	0.01%
2022/06/27	12	198.67	17.2	197.34	198.00	-5.2	28,067	-0.02%
2022/06/24	23.2	188.15	23	189.39	187.50	0.2	28,540	0.00%
2022/06/23	27	189.94	66.2	188.65	190.00	-39.2	28,676	-0.14%
2022/06/22	34.1	195.42	81.7	193.39	186.50	-47.6	28,328	-0.17%
2022/06/21	29	203.86	25.4	203.91	207.00	3.6	28,133	0.01%
2022/06/20	39.1	207.02	21	206.17	201.50	18.1	28,206	0.06%
2022/06/17	135	208.99	75.1	208.80	209.00	59.9	28,277	0.21%	大買/
2022/06/16	10.2	231.43	58	220.37	214.50	-47.9	28,039	-0.17%
2022/06/15	211.1	232.78	193	230.41	228.50	18	28,074	0.06%	大買/大賣/
2022/06/14	101	224.71	72	224.78	225.50	29	28,220	0.10%	大買/
2022/06/13	20	220.08	20	220.93	226.00	0	28,523	0.00%
2022/06/10	26.1	220.29	26	223.10	225.50	0.1	29,039	0.00%
2022/06/09	33	223.44	32	222.69	224.00	1	29,291	0.00%
2022/06/08	15.1	231.72	12	227.42	222.50	3.1	29,488	0.01%
2022/06/07	18.1	227.93	15	227.63	228.50	3.1	30,017	0.01%
2022/06/06	29	227.50	29	228.83	231.50	0	30,785	0.00%
2022/06/02	48.3	233.82	48	226.91	226.00	0.3	31,348	0.00%
2022/06/01	50.2	242.02	50	242.33	238.00	0.2	31,717	0.00%
2022/05/31	35	235.97	34.4	237.70	240.50	0.7	31,931	0.00%
2022/05/30	15.1	239.44	19	240.87	242.00	-4	32,963	-0.01%
2022/05/27	71.6	241.41	65	237.03	231.00	6.6	33,710	0.02%
2022/05/26	66	250.04	57.1	244.47	238.50	8.9	34,303	0.03%
2022/05/25	25	252.92	25	253.94	255.00	0	34,805	0.00%
2022/05/24	57.3	255.52	59.6	252.57	250.00	-2.3	35,532	-0.01%
2022/05/23	42.1	269.79	38.2	271.04	257.50	3.9	36,322	0.01%
2022/05/20	52.1	269.75	49	268.90	269.50	3.1	36,532	0.01%
2022/05/19	41	263.04	42.1	265.53	269.50	-1.1	36,484	0.00%
2022/05/18	99	265.45	118.1	266.47	268.00	-19.1	36,532	-0.05%	大賣/
2022/05/17	55.1	252.95	38	253.37	255.00	17.1	36,520	0.05%
2022/05/16	46.3	268.13	57	262.77	252.50	-10.8	37,163	-0.03%
2022/05/13	85.3	260.96	75	259.89	257.00	10.3	37,394	0.03%
2022/05/12	106	255.52	110	257.41	254.50	-4	37,471	-0.01%	大買/大賣/
2022/05/11	84	252.27	84.3	252.36	257.50	-0.2	37,788	0.00%
2022/05/10	72.1	245.77	72	248.54	255.00	0	37,985	0.00%
2022/05/09	34.4	257.43	41.2	257.30	246.50	-6.8	38,497	-0.02%
2022/05/06	49.3	274.72	39.1	274.95	272.00	10.3	38,829	0.03%
2022/05/05	71.1	277.45	72.1	278.54	286.00	-1	38,763	0.00%
2022/05/04	13.1	264.16	13	264.15	262.50	0.1	38,558	0.00%
2022/05/03	28	264.95	30	264.72	264.50	-2	38,787	-0.01%
2022/04/29	16	264.31	13	261.54	260.50	3	38,955	0.01%
2022/04/28	27.1	257.34	76.3	253.68	260.00	-49.2	38,880	-0.13%
2022/04/27	115.1	244.73	85	242.79	252.50	30.1	38,898	0.08%	大買/
2022/04/26	38	245.55	26.4	246.38	242.50	11.6	38,817	0.03%
2022/04/25	26.6	251.38	22.1	249.39	248.50	4.5	39,070	0.01%
2022/04/22	23.1	265.77	14	262.82	267.50	9.1	39,245	0.02%
2022/04/21	51.1	275.67	42.2	276.56	275.00	9	39,660	0.02%
2022/04/20	13.2	271.14	23	272.72	276.50	-9.9	39,824	-0.02%
2022/04/19	29	273.28	9.1	270.47	268.50	20	39,943	0.05%
2022/04/18	16.1	261.85	26	269.94	272.50	-9.9	40,018	-0.02%
2022/04/15	80.2	265.28	72	262.42	265.50	8.2	40,260	0.02%
2022/04/14	24	284.73	23	282.70	281.50	1	40,341	0.00%
2022/04/13	81	287.52	83	286.34	289.50	-2	40,256	0.00%
2022/04/12	62	281.46	61	284.07	281.50	1	40,177	0.00%
2022/04/11	52.5	293.81	59.4	290.90	281.00	-6.9	39,911	-0.02%
2022/04/08	94.1	299.61	105.2	300.55	301.50	-11.1	39,727	-0.03%	大賣/
2022/04/07	87.4	311.69	77.1	311.66	296.00	10.3	39,457	0.03%
2022/04/06	62.2	309.63	63	313.74	317.00	-0.9	39,182	0.00%
2022/04/01	30.1	301.42	34.3	302.70	312.00	-4.1	39,128	-0.01%
2022/03/31	21.3	309.47	20.3	309.69	305.50	1.1	39,374	0.00%
2022/03/30	154.2	320.98	107.3	323.32	312.50	46.9	39,541	0.12%	大買/大賣/
2022/03/29	116.3	319.52	162.4	316.68	322.50	-46.1	39,675	-0.12%	大買/大賣/
2022/03/28	131.4	298.85	139.1	303.51	311.00	-7.7	40,065	-0.02%	大買/大賣/
2022/03/25	36.1	293.41	66	294.66	296.00	-29.9	40,418	-0.07%
2022/03/24	57.1	289.01	34.2	286.97	287.50	22.9	40,965	0.06%
2022/03/23	24.5	293.49	76	294.86	284.00	-51.5	42,365	-0.12%
2022/03/22	83.5	285.93	29	286.43	282.00	54.5	42,972	0.13%
2022/03/21	34.1	280.17	39	279.81	274.50	-4.9	43,100	-0.01%
2022/03/18	65	274.47	61	271.75	273.00	4	43,130	0.01%
2022/03/17	36.1	273.70	97	271.14	275.00	-60.9	42,942	-0.14%
2022/03/16	89	261.02	33	261.70	255.00	56	42,428	0.13%
2022/03/15	34	273.71	40	271.60	260.50	-6	42,269	-0.01%
2022/03/14	66	290.21	65	290.91	286.00	1	42,126	0.00%
2022/03/11	64	282.09	70	280.93	287.00	-6	41,766	-0.01%
2022/03/10	121.1	283.62	125	284.47	281.00	-3.9	41,630	-0.01%	大買/大賣/
2022/03/09	123.1	286.56	93	282.51	275.00	30.1	41,146	0.07%	大買/
2022/03/08	124	289.68	114	285.47	273.50	10	40,380	0.02%	大買/大賣/
2022/03/07	112	284.54	121.1	285.65	287.50	-9.1	39,594	-0.02%	大買/大賣/
2022/03/04	112	298.98	118.1	297.32	288.00	-6	39,069	-0.02%	大買/大賣/
2022/03/03	230	316.53	216.2	317.20	312.00	13.8	38,732	0.04%	大買/大賣/
2022/03/02	222	304.99	249.1	301.60	307.00	-27.1	37,914	-0.07%	大買/大賣/
2022/03/01	151	284.85	157	285.51	299.50	-6	37,091	-0.02%	大買/大賣/
2022/02/25	61.2	264.45	57.2	267.31	272.50	4	36,252	0.01%
2022/02/24	93.1	247.22	82	248.25	248.00	11.1	35,583	0.03%
2022/02/23	93.1	245.48	117	247.51	245.00	-23.9	34,753	-0.07%	大賣/
2022/02/22	50.1	238.64	54	237.94	233.50	-3.9	33,923	-0.01%
2022/02/21	24	236.13	24	235.90	239.00	0	33,503	0.00%
2022/02/18	25	234.78	28	235.50	238.50	-3	33,774	-0.01%
2022/02/17	109	235.61	123.2	239.10	233.00	-14.2	33,898	-0.04%	大買/大賣/
2022/02/16	114	246.62	105.3	246.57	243.00	8.7	33,682	0.03%	大買/大賣/
2022/02/15	47	239.27	48.4	237.28	232.00	-1.4	33,336	0.00%
2022/02/14	30	234.63	20.2	231.57	231.00	9.8	33,092	0.03%
2022/02/11	47.3	243.00	40.1	243.10	244.00	7.2	33,159	0.02%
2022/02/10	140.1	240.00	139.1	236.72	234.00	0.9	32,875	0.00%	大買/大賣/
2022/02/09	161.8	234.10	162	234.20	236.50	-0.2	32,706	0.00%	大買/大賣/
2022/02/08	32.5	217.54	46.2	217.65	224.00	-13.7	32,424	-0.04%
2022/02/07	43	202.43	37	201.41	209.50	6	32,386	0.02%
2022/01/26	90	206.17	86	201.07	199.50	4	32,810	0.01%
2022/01/25	64	210.77	57	208.12	205.50	7	33,233	0.02%
2022/01/24	52.3	210.81	52	212.99	213.50	0.3	33,695	0.00%
2022/01/21	48	215.96	45.1	215.92	216.00	2.9	34,692	0.01%
2022/01/20	27.5	215.98	30	217.28	219.00	-2.6	35,430	-0.01%
2022/01/19	70	212.39	76	211.86	215.00	-6	36,018	-0.02%
2022/01/18	93	216.56	96	215.02	209.00	-3	36,701	-0.01%
2022/01/17	243	212.87	234	210.45	214.50	9	37,392	0.02%	大買/大賣/
2022/01/14	84.1	205.86	85.1	207.24	213.00	-1	37,851	0.00%
2022/01/13	38	197.62	40	199.56	200.50	-2	38,128	-0.01%
2022/01/12	21	201.78	20.4	200.52	200.50	0.6	38,678	0.00%
2022/01/11	18.5	202.15	6.1	200.35	199.00	12.4	39,898	0.03%
2022/01/10	48	205.73	53	206.83	207.00	-5	40,656	-0.01%
2022/01/07	61.2	212.07	74.2	213.80	199.00	-13	41,496	-0.03%
2022/01/06	35	210.26	29	210.79	211.00	6	41,693	0.01%
2022/01/05	61	221.53	61	219.43	218.50	0	42,783	0.00%
2022/01/04	29	228.00	30	222.93	221.00	-1	44,346	0.00%
2022/01/03	50.1	234.84	27.5	227.92	226.00	22.6	44,732	0.05%
2021/12/30	38.1	237.12	39.2	237.10	239.00	-1.1	44,982	0.00%
2021/12/29	64.1	240.09	55	238.05	238.00	9.1	44,942	0.02%
2021/12/28	60.2	240.53	65	243.58	245.50	-4.9	45,334	-0.01%
2021/12/27	44.1	246.45	37.2	241.76	238.50	6.9	45,452	0.02%
2021/12/24	83	245.89	72	247.83	249.00	11	45,182	0.02%
2021/12/23	146	245.33	152.1	246.71	243.00	-6.1	45,107	-0.01%	大買/大賣/
2021/12/22	186.2	242.83	181.1	242.17	243.00	5	44,945	0.01%	大買/大賣/
2021/12/21	104.1	225.07	105.5	233.79	238.50	-1.4	44,416	0.00%	大買/大賣/
2021/12/20	85	228.22	82	222.09	217.00	3	43,896	0.01%
2021/12/17	195.1	222.62	185	222.98	225.50	10.1	43,928	0.02%	大買/大賣/
2021/12/16	72.5	211.08	99.2	209.39	217.50	-26.7	42,868	-0.06%
2021/12/15	50	185.89	66.3	191.86	198.00	-16.3	42,239	-0.04%
2021/12/14	15.1	185.78	4	188.88	180.00	11.1	42,330	0.03%
2021/12/13	9.1	194.92	21	192.88	194.00	-11.9	43,128	-0.03%
2021/12/10	13	188.73	9.1	188.07	187.50	3.9	43,465	0.01%
2021/12/09	131	193.99	120.7	192.47	188.50	10.3	44,281	0.02%	大買/大賣/
2021/12/08	11.6	188.09	40.6	191.68	194.50	-29	44,790	-0.06%
2021/12/07	6.1	178.39	3	177.83	177.00	3.1	44,992	0.01%
2021/12/06	13.3	181.12	9.2	180.88	178.50	4.1	45,320	0.01%
2021/12/03	36.2	189.92	35.1	190.34	190.00	1.1	45,555	0.00%
2021/12/02	45	185.84	18.2	187.01	184.50	26.8	45,714	0.06%
2021/12/01	9	183.94	31	182.39	187.00	-22	45,984	-0.05%
2021/11/30	9.2	186.91	10	187.05	186.00	-0.8	46,512	0.00%
2021/11/29	20	178.95	20	179.30	183.00	0	47,677	0.00%
2021/11/26	47	178.27	57	178.84	182.00	-10	48,042	-0.02%
2021/11/25	9.2	180.59	10	180.70	176.50	-0.8	47,917	0.00%
2021/11/24	14.2	180.07	30	179.30	179.00	-15.8	47,883	-0.03%
2021/11/23	32.1	183.73	33.1	184.52	184.50	-1	48,613	0.00%
2021/11/22	10	189.00	8.2	189.35	190.00	1.8	48,686	0.00%
2021/11/19	32	191.63	11.3	192.15	190.50	20.7	48,565	0.04%
2021/11/18	24.5	198.95	13	196.77	196.00	11.5	48,409	0.02%
2021/11/17	33.5	202.49	42.8	201.97	206.00	-9.3	48,307	-0.02%
2021/11/16	38.1	199.43	23	201.02	193.50	15.1	47,897	0.03%
2021/11/15	14.2	197.44	37.2	195.61	198.50	-23	47,378	-0.05%
2021/11/12	67.3	197.56	73.3	198.00	189.00	-6	47,110	-0.01%
2021/11/11	79.1	191.02	47	190.66	191.00	32.1	46,520	0.07%
2021/11/10	51.1	185.85	47	185.74	194.00	4.1	46,153	0.01%
2021/11/09	29	185.43	28	187.30	181.00	1	45,662	0.00%
2021/11/08	16.3	184.58	9.1	184.30	181.00	7.2	45,141	0.02%
2021/11/05	164.1	192.99	194	192.55	197.00	-29.9	44,724	-0.07%	大買/大賣/
2021/11/04	51	194.20	152.2	195.96	190.50	-101.1	44,059	-0.23%	大賣/鉅額交易
2021/11/03	141.7	195.10	29.3	194.18	193.50	112.4	43,471	0.26%	大買/鉅額交易
2021/11/02	52	206.94	38.3	206.97	205.50	13.7	43,072	0.03%
2021/11/01	117	211.88	123.1	212.92	210.00	-6.1	42,405	-0.01%	大買/大賣/
2021/10/29	177.1	206.04	154.1	203.98	201.00	23	41,622	0.06%	大買/大賣/
2021/10/28	62	190.61	67.7	192.88	196.50	-5.7	40,311	-0.01%
2021/10/27	86.1	172.09	94	173.90	179.00	-8	39,421	-0.02%
2021/10/26	143.1	172.29	144.3	167.66	163.00	-1.2	38,611	0.00%	大買/大賣/
2021/10/25	164	171.05	158.5	171.97	176.00	5.5	37,727	0.01%	大買/大賣/
2021/10/22	94.2	160.01	117.4	158.29	166.50	-23.2	36,525	-0.06%	大賣/
2021/10/21	155.1	154.12	161	153.31	151.50	-5.9	35,522	-0.02%	大買/大賣/
2021/10/20	166	150.21	135	151.84	153.50	31	34,614	0.09%	大買/大賣/
2021/10/19	118	146.78	122	150.72	147.50	-4	33,683	-0.01%	大買/大賣/
2021/10/18	149	143.17	141	141.85	141.00	8	32,110	0.02%	大買/大賣/
2021/10/15	106	133.88	129.4	135.23	143.00	-23.4	31,001	-0.08%	大買/大賣/
2021/10/14	46	131.43	67	129.95	130.00	-21	29,551	-0.07%
2021/10/13	116.2	133.79	95	134.24	131.50	21.2	28,779	0.07%	大買/
2021/10/12	139.1	131.13	130.1	130.89	133.00	9	27,418	0.03%	大買/大賣/
2021/10/08	44	125.44	75	124.63	130.00	-31	25,623	-0.12%
2021/10/07	39	116.62	47.6	117.05	118.50	-8.6	25,160	-0.03%
2021/10/06	17	110.21	14	110.04	108.00	3	25,003	0.01%
2021/10/05	43.1	106.56	35	106.21	112.00	8.1	25,354	0.03%
2021/10/04	77	111.78	80	112.03	109.00	-3	25,273	-0.01%
2021/10/01	176	107.85	186	110.90	107.50	-10	25,585	-0.04%	大買/大賣/
2021/09/30	177.1	115.13	173	114.70	115.00	4.1	25,583	0.02%	大買/大賣/
2021/09/29	29	115.67	20	115.93	115.00	9	25,693	0.04%
2021/09/28	27.1	118.04	51.1	117.90	120.50	-24	25,254	-0.10%
2021/09/27	17	117.41	28.1	117.03	114.50	-11.1	24,602	-0.04%
2021/09/24	83.1	119.00	67.2	118.70	118.00	15.8	24,250	0.07%
2021/09/23	20.1	113.38	37.3	113.90	115.50	-17.2	23,388	-0.07%
2021/09/22	23	109.17	15	107.77	106.00	8	23,034	0.03%
2021/09/17	56	113.54	45	112.92	114.00	11	22,693	0.05%
2021/09/16	63.1	116.06	76	115.15	112.50	-12.9	22,132	-0.06%
2021/09/15	42.2	111.59	39	111.71	111.50	3.2	21,085	0.02%
2021/09/14	52	111.38	59	111.33	115.00	-7	20,608	-0.03%
2021/09/13	75.3	110.74	65	110.75	109.00	10.3	19,661	0.05%
2021/09/10	46.6	104.58	57.3	106.61	110.50	-10.7	18,802	-0.06%
2021/09/09	19.2	99.12	127	97.60	100.50	-107.8	18,216	-0.59%	大賣/鉅額交易
2021/09/08	132	96.34	36.8	96.11	93.40	95.2	17,894	0.53%	大買/
2021/09/07	56.1	101.91	47.4	101.32	98.30	8.7	17,543	0.05%
2021/09/06	40.6	111.68	49	111.22	109.00	-8.4	17,535	-0.05%
2021/09/03	75.2	111.09	76.1	111.30	110.00	-0.9	17,809	-0.01%
2021/09/02	133.7	111.42	109	110.80	109.00	24.7	17,265	0.14%	大買/大賣/
2021/09/01	35.1	105.58	50	106.24	109.00	-14.9	15,914	-0.09%
2021/08/31	43.5	99.31	17.2	99.41	99.20	26.3	15,298	0.17%
2021/08/30	22.2	103.54	13.5	103.55	103.00	8.7	15,046	0.06%
2021/08/27	45.5	107.00	54.6	106.02	103.50	-9.1	15,000	-0.06%
2021/08/26	8.1	98.62	6.1	103.51	104.00	2	14,197	0.01%
2021/08/25	10.1	95.15	7.2	95.21	94.80	3	14,015	0.02%
2021/08/24	15.4	97.11	6.1	96.39	94.30	9.3	14,283	0.07%
2021/08/23	9	95.06	4	94.58	94.40	5	14,264	0.04%
2021/08/20	5.2	89.84	1	91.70	90.90	4.2	14,185	0.03%
2021/08/19	0	0.00	2	89.70	86.20	-2	14,118	-0.01%
2021/08/18	0.2	87.86	1.5	88.36	89.80	-1.3	14,353	-0.01%
2021/08/17	0.5	89.01	1.5	91.30	86.70	-1	14,560	-0.01%
2021/08/16	2.4	91.83	8.5	89.94	92.40	-6.1	14,540	-0.04%
2021/08/13	0.5	93.75	0.2	95.40	92.10	0.3	14,543	0.00%
2021/08/12	4.2	95.84	1.5	96.03	95.40	2.8	14,571	0.02%
2021/08/11	10.4	98.37	10	97.82	97.10	0.4	14,663	0.00%
2021/08/10	8.3	98.92	15	99.03	97.30	-6.8	14,664	-0.05%
2021/08/09	10	98.99	6.3	98.41	98.80	3.7	14,657	0.03%
2021/08/06	24.5	98.89	30.6	99.48	99.30	-6.1	14,668	-0.04%
2021/08/05	9.6	108.13	2.1	107.64	106.00	7.5	14,479	0.05%
2021/08/04	11.2	111.63	6.6	113.13	108.50	4.6	14,651	0.03%
2021/08/03	126.6	111.79	312.3	113.19	114.50	-185.6	14,710	-1.26%	大買/大賣/鉅額交易
2021/08/02	227.4	110.76	72.8	113.50	112.00	154.5	14,752	1.05%	大買/鉅額交易
2021/07/30	113.9	112.11	172.8	111.29	112.50	-58.9	14,891	-0.40%	大買/大賣/
2021/07/29	113.9	107.06	168.2	108.88	108.00	-54.3	14,903	-0.36%	大買/大賣/
2021/07/28	18.2	109.65	25	107.86	105.00	-6.9	15,093	-0.05%
2021/07/27	142	116.92	2	117.75	116.50	140	15,783	0.89%	大買/鉅額交易
2021/07/26	19.1	118.06	13.3	119.93	121.50	5.7	16,255	0.04%
2021/07/23	4.1	112.25	0	0.00	112.50	4.1	17,371	0.02%
2021/07/22	4	115.00	1	116.50	118.50	3	18,178	0.02%
2021/07/21	0	0.00	3.7	109.68	110.00	-3.7	18,336	-0.02%
2021/07/20	0	0.00	5	115.20	111.50	-5	18,661	-0.03%
2021/07/19	142	110.65	194	111.73	118.00	-52	18,678	-0.28%	大買/大賣/
2021/07/16	115.1	109.49	58	111.91	109.00	57.1	18,767	0.30%	大買/
2021/07/15	14	108.00	2	107.25	109.00	12	18,898	0.06%
2021/07/14	8.2	111.84	8.9	112.15	114.00	-0.7	18,999	0.00%
2021/07/13	62.9	110.20	60.7	111.35	111.00	2.2	18,915	0.01%
2021/07/12	43.7	110.77	33.9	110.99	110.50	9.7	18,689	0.05%
2021/07/09	11	102.64	26.7	104.44	106.50	-15.6	18,206	-0.09%
2021/07/08	26.1	94.42	38	95.67	97.10	-12	18,020	-0.07%
2021/07/07	11	90.68	29.2	91.40	91.80	-18.2	17,495	-0.10%
2021/07/06	31.1	84.34	17.2	84.16	83.50	13.9	17,327	0.08%
2021/07/05	5	84.52	10.6	83.48	85.40	-5.6	17,067	-0.03%
2021/07/02	9.8	76.95	10.4	76.41	77.70	-0.5	16,992	0.00%
2021/07/01	3	74.83	12.2	74.43	74.00	-9.1	17,167	-0.05%
2021/06/30	7.2	75.65	19.8	76.01	76.10	-12.7	17,153	-0.07%
2021/06/29	29.9	77.43	15.5	77.77	75.50	14.4	17,130	0.08%
2021/06/28	6.3	75.68	9.3	76.34	76.30	-3	16,934	-0.02%
2021/06/25	10.3	76.41	11.6	76.96	75.60	-1.2	16,899	-0.01%
2021/06/24	12.6	76.67	11.9	77.12	76.70	0.8	16,852	0.00%
2021/06/23	13.9	76.63	22.5	77.30	76.70	-8.6	16,816	-0.05%
2021/06/22	6.4	75.42	7.6	75.16	74.80	-1.2	16,677	-0.01%
2021/06/21	5.9	75.46	5.1	76.12	75.20	0.8	16,606	0.00%
2021/06/18	16	77.40	15.7	77.63	76.30	0.3	16,489	0.00%
2021/06/17	2.4	77.08	6	77.05	77.60	-3.6	16,286	-0.02%
2021/06/16	2.5	76.18	1	75.10	75.10	1.5	16,105	0.01%
2021/06/15	22.5	77.29	19.8	77.05	78.10	2.7	15,932	0.02%
2021/06/11	23.2	77.70	34.8	75.73	78.10	-11.6	15,368	-0.08%
2021/06/10	16.2	71.10	51.3	70.95	71.00	-35.1	14,589	-0.24%
2021/06/09	48.3	71.37	4.3	71.05	69.80	44	14,417	0.31%
2021/06/08	4	70.93	12	71.06	71.40	-8	14,302	-0.06%
2021/06/07	12.2	69.24	29	69.83	71.10	-16.8	14,221	-0.12%
2021/06/04	19	69.75	36.4	69.90	69.10	-17.4	14,091	-0.12%
2021/06/03	39.4	71.12	13	70.16	70.80	26.4	13,914	0.19%
2021/06/02	38.5	68.40	28.1	68.78	69.00	10.4	13,719	0.08%
2021/06/01	8.7	70.12	8.1	69.83	69.40	0.6	13,598	0.00%
2021/05/31	6.5	67.96	9	68.22	68.40	-2.5	13,283	-0.02%
2021/05/28	5	67.14	22	67.11	67.50	-17	13,129	-0.13%
2021/05/27	31	66.00	9	66.37	65.60	22	13,009	0.17%
2021/05/26	35	67.14	22	66.55	66.30	13	12,918	0.10%
2021/05/25	4	66.90	4	65.53	67.50	0	12,631	0.00%
2021/05/24	10	60.11	22	60.72	61.40	-12	12,312	-0.10%
2021/05/21	15	59.99	5	60.54	59.80	10	12,295	0.08%
2021/05/20	6	59.30	22	58.99	58.80	-16	12,298	-0.13%
2021/05/19	56	58.23	56	58.81	58.20	0	12,244	0.00%
2021/05/18	14.1	58.32	10	57.69	58.50	4.1	12,109	0.03%
2021/05/17	3	53.23	6	54.52	53.20	-3	12,039	-0.02%
2021/05/14	15	59.22	13	60.09	57.60	2	11,963	0.02%
2021/05/13	22.5	59.67	23.2	60.33	59.50	-0.7	11,838	-0.01%
2021/05/12	15.1	61.79	23.5	61.00	59.40	-8.4	11,728	-0.07%
2021/05/11	17.5	63.54	14.9	63.76	63.30	2.6	11,444	0.02%
2021/05/10	6.9	66.49	4.3	66.70	66.90	2.7	11,262	0.02%
2021/05/07	7	69.39	6.1	69.44	68.00	0.9	11,214	0.01%
2021/05/06	4.3	67.56	5.5	67.60	67.00	-1.2	11,047	-0.01%
2021/05/05	15.5	69.65	37.3	68.84	66.50	-21.8	10,896	-0.20%
2021/05/04	24.4	69.99	18	69.99	73.80	6.4	10,606	0.06%
2021/05/03	13.1	70.71	4.9	70.44	69.80	8.2	10,416	0.08%
2021/04/29	52.5	72.95	134.6	73.82	74.50	-82.1	10,415	-0.79%	大賣/
2021/04/28	96.1	65.08	9.1	66.96	67.80	87	9,319	0.93%
2021/04/27	5	61.10	1	61.60	61.70	4	8,510	0.05%
2021/04/26	41.2	61.68	40	62.81	62.60	1.2	8,303	0.01%
2021/04/23	4	58.15	10	57.80	58.80	-6	7,967	-0.08%
2021/04/22	28	58.79	29	57.89	56.50	-1	8,021	-0.01%
2021/04/21	17	59.30	6	59.80	58.70	11	7,949	0.14%
2021/04/20	2	60.80	7.2	59.63	61.00	-5.2	7,961	-0.07%
2021/04/19	9	60.09	95.3	60.03	59.00	-86.3	7,977	-1.08%
2021/04/16	12.2	58.55	10	58.82	59.50	2.2	7,882	0.03%
2021/04/15	35	57.87	19.2	57.60	59.30	15.8	7,719	0.20%
2021/04/14	40.2	57.59	35	58.51	56.40	5.2	7,561	0.07%
2021/04/13	87	58.12	33	56.92	57.90	54	7,244	0.75%
2021/04/12	1	57.01	3	58.23	56.90	-2	6,962	-0.03%
2021/04/09	12	58.30	17.1	58.42	57.50	-5.1	6,837	-0.07%
2021/04/08	4	56.60	1	57.40	57.20	3	6,536	0.05%
2021/04/07	5	56.40	38.3	54.87	57.40	-33.3	6,373	-0.52%
2021/04/06	2	53.60	1.2	53.63	53.40	0.8	6,225	0.01%
2021/04/01	5	52.40	4	52.83	53.00	1	6,271	0.02%
2021/03/31	4	52.55	0.6	52.20	52.10	3.4	6,248	0.05%
2021/03/30	0	0.00	31	52.20	52.40	-31	6,224	-0.50%
2021/03/29	31	51.80	0	0.00	51.90	31	6,285	0.49%
2021/03/26	12	51.79	37	51.53	52.10	-25	6,383	-0.39%
2021/03/25	10	50.80	3	50.70	50.40	7	6,379	0.11%
2021/03/24	0	50.70	1	50.90	50.70	-1	6,395	-0.02%
2021/03/23	32	51.14	22	51.71	51.10	10	6,429	0.16%
2021/03/22	14	51.27	13	51.90	51.40	1	6,455	0.02%
2021/03/19	12	51.48	1	51.00	51.00	11	6,639	0.17%
2021/03/18	4	51.90	9	52.43	51.90	-5	6,650	-0.08%
2021/03/17	8	51.65	15	52.50	51.90	-7	6,711	-0.10%
2021/03/16	15	51.90	42	52.42	51.90	-27	6,770	-0.40%
2021/03/15	2.1	51.55	22	51.62	51.60	-20	6,891	-0.29%
2021/03/12	10	51.00	0	0.00	51.00	10	7,027	0.14%
2021/03/11	11	50.98	2	51.10	51.00	9	7,576	0.12%
2021/03/10	0	0.00	2	49.95	50.10	-2	8,052	-0.02%
2021/03/09	3	49.25	1	48.75	49.50	2	8,093	0.02%
2021/03/08	1	50.80	0	0.00	49.95	1	8,096	0.01%
2021/03/05	2	50.00	0	0.00	49.95	2	8,098	0.02%
2021/03/04	4.2	51.36	0	0.00	50.90	4.2	8,126	0.05%
2021/03/03	20	51.90	1	51.70	51.90	19	8,098	0.23%
2021/03/02	1.1	52.79	0	0.00	52.10	1.1	8,061	0.01%
2021/02/26	31.3	53.09	31	53.89	53.00	0.3	8,057	0.00%
2021/02/25	35.2	53.42	3	53.80	53.40	32.2	8,060	0.40%
2021/02/24	2	54.30	0	0.00	53.90	2	8,146	0.02%
2021/02/23	2.1	55.86	0	0.00	55.40	2.1	8,135	0.03%
2021/02/22	12	56.52	4	56.43	57.30	8	8,151	0.10%
2021/02/19	2.1	55.51	4	55.15	55.90	-1.9	8,006	-0.02%
2021/02/18	3	53.50	16	53.29	54.00	-13	7,934	-0.16%
2021/02/17	13	52.75	2	53.85	53.20	11	7,932	0.14%
2021/02/05	4	52.08	1	52.60	51.80	3	7,883	0.04%
2021/02/04	4	52.60	1	53.70	52.20	3	7,859	0.04%
2021/02/03	1.1	53.47	8	53.51	53.30	-6.9	7,823	-0.09%
2021/02/02	0	0.00	1	52.90	52.90	-1	7,771	-0.01%
2021/02/01	1	51.30	2	51.60	51.40	-1	7,737	-0.01%
2021/01/29	10	53.39	76	53.53	52.20	-66	7,685	-0.86%
2021/01/28	71	53.16	3	52.90	53.40	68	7,537	0.90%
2021/01/27	2	52.35	2	53.00	52.50	0	7,391	0.00%
2021/01/26	6	52.00	54	51.60	51.10	-48	7,215	-0.67%
2021/01/25	25	55.48	21	54.67	54.10	4	7,011	0.06%
2021/01/22	10	55.50	20	57.12	57.90	-10	6,417	-0.16%
2021/01/21	12	53.56	4	53.00	52.70	8	5,889	0.14%
2021/01/20	0	0.00	1	50.70	51.00	-1	5,790	-0.02%
2021/01/19	21	52.18	21	52.57	53.00	0	5,727	0.00%
2021/01/18	0	0.00	1	53.50	52.40	-1	5,755	-0.02%
2021/01/15	2	54.00	1.3	53.88	53.40	0.8	5,758	0.01%
2021/01/14	2	52.65	208	53.27	54.00	-206	5,626	-3.66%	大賣/鉅額交易
2021/01/13	253.3	53.95	57	53.85	54.00	196.3	5,539	3.54%	大買/鉅額交易
2021/01/12	6	51.92	19	52.03	52.00	-13	5,405	-0.24%
2021/01/11	1	51.10	60	50.92	51.60	-59	5,245	-1.12%
2021/01/08	15	49.23	2	49.48	48.75	13	5,169	0.25%
2021/01/07	9	49.84	1	49.80	49.75	8	5,113	0.16%
2021/01/06	56	50.56	14	49.31	49.30	42	5,073	0.83%
2021/01/05	7	51.11	0	0.00	51.50	7	4,950	0.14%
2021/01/04	9	51.40	38	51.28	52.20	-29	4,891	-0.59%
2020/12/31	31	50.90	1	51.60	50.90	30	4,803	0.62%
2020/12/30	3	51.37	20	51.68	51.50	-17	4,777	-0.36%
2020/12/29	20	52.14	0	0.00	51.90	20	4,740	0.42%
2020/12/28	17	49.96	26	50.68	51.80	-9	4,581	-0.20%
2020/12/25	10	50.60	6	50.63	50.70	4	4,467	0.09%
2020/12/24	5	51.24	1	51.20	51.00	4	4,432	0.09%
2020/12/23	24	51.00	20	51.20	51.20	4	4,403	0.09%
2020/12/22	24	50.50	26	51.06	49.65	-2	4,331	-0.05%
2020/12/21	21	48.80	6	48.80	49.20	15	4,222	0.36%
2020/12/18	22	50.32	21	50.23	49.95	1	4,176	0.02%
2020/12/17	46	49.93	0	0.00	49.80	46	4,147	1.11%
2020/12/16	2	50.80	12	50.80	50.50	-10	4,107	-0.24%
2020/12/15	25	50.28	2	52.15	50.40	23	4,083	0.56%
2020/12/14	1	50.30	2	50.40	50.50	-1	3,880	-0.03%
2020/12/11	0	0.00	2	50.35	49.50	-2	3,852	-0.05%
2020/12/10	2	50.60	2	52.00	50.70	0	3,835	0.00%
2020/12/09	4	52.03	2	51.35	51.70	2	3,743	0.05%
2020/12/08	1	53.10	15	53.18	52.70	-14	3,599	-0.39%
2020/12/07	47	55.20	27	55.23	55.40	20	3,438	0.58%
2020/12/04	7	52.53	8	52.88	53.40	-1	2,870	-0.03%
2020/12/03	6	49.26	8	48.57	48.55	-2	2,374	-0.08%
2020/12/02	1	48.55	6	48.80	48.50	-5	2,332	-0.21%
2020/12/01	1	47.40	1	47.65	48.00	0	2,300	0.00%
2020/11/30	0	0.00	24.3	47.93	47.95	-24.3	2,292	-1.06%
2020/11/27	2	47.08	11	47.12	47.05	-9	2,241	-0.40%
2020/11/26	11	46.49	23	46.63	46.60	-12	2,249	-0.53%
2020/11/25	23	46.25	2	46.98	46.05	21	2,250	0.93%
2020/11/24	4	47.16	1	47.65	47.00	3	2,210	0.14%
2020/11/23	3	47.48	14	47.07	47.65	-11	2,171	-0.51%
2020/11/20	12	44.74	41	45.55	46.05	-29	2,028	-1.43%
2020/11/19	16	45.40	12.4	46.15	45.35	3.6	1,985	0.18%
2020/11/18	10	45.40	17	45.71	45.50	-7	1,872	-0.37%
2020/11/17	17	45.33	10	45.80	45.35	7	1,872	0.37%
2020/11/16	4	44.95	26.3	45.23	45.15	-22.3	1,890	-1.18%
2020/11/13	0	0.00	1	44.05	44.35	-1	1,879	-0.05%
2020/11/12	1	43.80	1	43.90	43.80	0	1,883	0.00%
2020/11/11	1	43.55	3	43.77	43.70	-2	1,877	-0.11%
2020/11/10	1	43.60	1	43.90	43.85	0	1,890	0.00%
2020/11/09	0	0.00	13	43.54	43.60	-13	1,877	-0.69%
2020/11/06	2	42.55	3	42.60	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	10	42.25	42.30	-10	1,880	-0.53%
2020/11/04	0	41.60	0	0.00	41.75	0	1,924	0.00%
2020/10/29	0	0.00	1	42.00	42.00	-1	2,087	-0.05%
2020/10/28	1	43.20	0	0.00	42.80	1	2,080	0.05%
2020/10/27	2	43.15	1	43.55	43.40	1	2,133	0.05%
2020/10/26	26	43.31	2	43.38	43.35	24	2,166	1.11%
2020/10/23	1	43.80	23	43.94	44.10	-22	2,143	-1.03%
2020/10/22	0	0.00	1	43.55	43.00	-1	2,260	-0.04%
2020/10/21	3	43.35	3	43.77	43.05	0	2,425	0.00%
2020/10/20	4	43.58	2	44.18	43.05	2	2,688	0.07%
2020/10/19	1	42.55	4	43.78	44.15	-3	2,701	-0.11%
2020/10/15	1	43.10	1	43.60	43.10	0	2,879	0.00%
2020/10/14	3	43.30	2	43.48	43.35	1	2,935	0.03%
2020/10/12	2	44.10	2	44.45	43.75	0	3,018	0.00%
2020/10/08	9	44.44	0	0.00	44.20	9	3,078	0.29%
2020/10/07	0	0.00	6	44.70	44.95	-6	3,109	-0.19%
2020/10/06	1	44.55	0	0.00	44.50	1	3,167	0.03%
2020/10/05	0	0.00	1	44.05	44.05	-1	3,272	-0.03%
2020/09/30	5	43.06	5	43.40	43.85	0	3,455	0.00%
2020/09/29	1	43.45	1	43.75	43.35	0	3,702	0.00%
2020/09/28	1	44.05	5	43.50	44.05	-4	3,909	-0.10%
2020/09/24	36	43.95	0	0.00	43.00	36	4,699	0.77%
2020/09/23	7	44.65	22	44.91	44.65	-15	5,018	-0.30%
2020/09/22	24	44.32	3	44.22	44.30	21	5,186	0.40%
2020/09/21	30	45.07	10	45.80	44.90	20	5,464	0.37%
2020/09/18	0	0.00	10	45.70	45.65	-10	5,792	-0.17%
2020/09/17	0	0.00	1	45.40	45.40	-1	6,221	-0.02%
2020/09/16	10	45.35	2	45.10	45.05	8	6,332	0.13%
2020/09/15	5	45.65	39	45.12	45.40	-34	6,368	-0.53%
2020/09/14	1	44.00	12	43.97	44.00	-11	6,492	-0.17%
2020/09/11	12	43.08	0	0.00	42.90	12	6,519	0.18%
2020/09/10	1	43.40	12	43.80	43.35	-11	6,535	-0.17%
2020/09/09	12	43.23	0	0.00	43.45	12	6,563	0.18%
2020/09/08	1	43.85	4	44.14	43.85	-3	6,580	-0.05%
2020/09/07	5	43.80	13	43.82	43.55	-8	6,638	-0.12%
2020/09/04	6	43.50	2	43.70	43.95	4	6,670	0.06%
2020/09/03	8	44.40	0	0.00	44.40	8	6,680	0.12%
2020/09/01	11	45.10	26	44.31	44.95	-15	6,706	-0.22%
2020/08/31	11	43.32	10	44.35	43.40	1	6,698	0.01%
2020/08/28	10	43.90	0	0.00	43.95	10	6,715	0.15%
2020/08/27	3	44.27	0	0.00	44.20	3	6,759	0.04%
2020/08/26	2	44.20	0	0.00	44.50	2	6,789	0.03%
2020/08/25	1	44.10	4	43.98	44.40	-3	6,849	-0.04%
2020/08/24	1	43.50	1	43.85	43.40	0	6,875	0.00%
2020/08/21	4	42.90	2	42.90	43.50	2	6,903	0.03%
2020/08/20	45	44.04	18	42.77	42.40	27	6,915	0.39%
2020/08/19	3	45.30	1	45.00	45.20	2	6,871	0.03%
2020/08/17	2	46.63	1	46.90	47.00	1	6,914	0.01%
2020/08/14	0	0.00	21	46.75	47.00	-21	6,979	-0.30%
2020/08/13	26	46.36	10	47.05	46.25	16	6,979	0.23%
2020/08/12	11	46.60	0	0.00	46.60	11	6,993	0.16%
2020/08/11	12	47.23	15	47.70	47.30	-3	6,969	-0.04%
2020/08/10	21	47.68	1	47.55	47.25	20	6,966	0.29%
2020/08/07	1	48.05	2	48.38	48.45	-1	6,937	-0.01%
2020/08/06	8	48.12	3	48.53	47.70	5	6,923	0.07%
2020/08/05	15	48.28	12	48.90	48.60	3	6,887	0.04%
2020/08/04	10	47.55	2	47.65	47.80	8	6,835	0.12%
2020/08/03	6	47.08	0	0.00	47.10	6	6,806	0.09%
2020/07/31	3	46.87	2	46.90	47.05	1	6,820	0.01%
2020/07/30	2	47.45	4	47.48	47.80	-2	6,752	-0.03%
2020/07/29	18	46.23	26	46.75	46.95	-8	6,725	-0.12%
2020/07/28	13	46.18	14	48.89	46.20	-1	6,658	-0.02%
2020/07/27	25	50.45	4	50.35	49.15	21	6,524	0.32%
2020/07/24	34	53.86	37	53.37	52.10	-3	6,354	-0.05%
2020/07/23	19	52.25	29	52.65	52.90	-10	6,085	-0.16%
2020/07/22	16	52.01	3	52.47	52.50	13	6,034	0.22%
2020/07/21	1	51.60	15	52.13	53.00	-14	6,100	-0.23%
2020/07/20	6	50.04	11	49.84	50.80	-5	6,105	-0.08%
2020/07/17	6	49.93	8	50.47	48.95	-2	6,066	-0.03%
2020/07/16	6	50.35	0	0.00	50.10	6	6,051	0.10%
2020/07/15	6	50.30	3	51.47	50.10	3	6,025	0.05%
2020/07/14	2	51.10	10	51.80	51.00	-8	6,004	-0.13%
2020/07/13	10	50.64	7	51.06	51.60	3	5,971	0.05%
2020/07/10	7	51.20	8	50.91	50.80	-1	5,933	-0.02%
2020/07/09	29	53.27	15.5	53.67	52.60	13.5	5,837	0.23%
2020/07/08	1	54.20	5	52.84	54.00	-4	5,663	-0.07%
2020/07/07	3	52.53	5	52.78	51.50	-2	5,429	-0.04%
2020/07/06	12	54.32	9	54.24	54.00	3	5,261	0.06%
2020/07/03	30.5	53.87	320	54.87	52.80	-289.5	5,033	-5.75%	大賣/鉅額交易
2020/07/02	308	50.85	2	49.98	51.30	306	4,544	6.73%	大買/鉅額交易
2020/07/01	1	45.95	62	46.83	47.75	-61	4,233	-1.44%
2020/06/30	45	47.30	58	47.95	46.40	-13	4,065	-0.32%
2020/06/29	34	46.40	53	46.46	46.50	-19	3,795	-0.50%
2020/06/24	48	45.19	67	44.68	44.80	-19	3,484	-0.55%
2020/06/23	24	43.49	5	43.27	43.35	19	3,083	0.62%
2020/06/22	13	42.53	13	42.78	42.70	0	2,987	0.00%
2020/06/19	12	42.27	1	42.80	41.00	11	2,984	0.37%
2020/06/18	2	41.48	2	41.80	41.80	0	2,809	0.00%
2020/06/16	0	0.00	2	42.00	41.90	-2	2,819	-0.07%
2020/06/12	11	41.14	11	41.46	41.65	0	2,889	0.00%
2020/06/11	1	43.55	1	44.00	42.80	0	2,908	0.00%
2020/06/10	10	44.10	0	0.00	44.20	10	2,951	0.34%
2020/06/09	2	44.45	0	0.00	44.35	2	2,993	0.07%
2020/06/08	5	45.26	1	45.10	44.90	4	3,017	0.13%
2020/06/05	2	44.88	2	44.90	44.90	0	2,992	0.00%
2020/06/04	11	45.06	10	45.45	45.00	1	3,007	0.03%
2020/06/03	27	44.97	4	45.01	45.05	23	3,010	0.76%
2020/06/02	3	44.42	0	0.00	44.40	3	2,974	0.10%
2020/06/01	1	44.65	24	44.38	45.10	-23	2,948	-0.78%
2020/05/29	13	43.94	26	44.18	43.60	-13	2,905	-0.45%
2020/05/28	14	43.96	0	0.00	43.35	14	2,887	0.48%
2020/05/27	3	43.62	21	44.05	43.85	-18	2,902	-0.62%
2020/05/26	18	43.59	2	43.98	43.20	16	2,910	0.55%
2020/05/25	20	43.38	3	43.80	43.70	17	2,915	0.58%
2020/05/22	2	44.05	1	44.95	43.60	1	2,934	0.03%
2020/05/21	2	43.73	16	43.69	43.95	-14	2,875	-0.49%
2020/05/20	0	0.00	3	42.37	42.30	-3	2,828	-0.11%
2020/05/19	4	41.58	4	41.71	41.95	0	2,832	0.00%
2020/05/18	1	40.85	0	0.00	40.50	1	2,819	0.04%
2020/05/15	5	41.77	0	0.00	41.35	5	2,838	0.18%
2020/05/14	6	42.92	0	0.00	42.10	6	2,851	0.21%
2020/05/13	0	0.00	5	43.26	43.70	-5	2,869	-0.17%
2020/05/12	4	42.48	1	42.45	42.40	3	2,915	0.10%
2020/05/11	4	43.36	1	43.35	43.35	3	2,927	0.10%
2020/05/08	12	43.10	0	0.00	43.05	12	2,945	0.41%
2020/05/07	0	0.00	16	43.39	43.55	-16	2,940	-0.54%
2020/05/06	6	42.68	5	43.00	42.60	1	2,932	0.03%
2020/05/05	8	42.60	8	42.90	42.80	0	2,964	0.00%
2020/05/04	6	42.38	3	42.60	42.60	3	2,988	0.10%
2020/04/30	0	0.00	3	43.40	43.35	-3	3,014	-0.10%
2020/04/29	3	43.00	3	43.30	43.20	0	3,039	0.00%
2020/04/28	13	42.95	13	43.30	42.95	0	3,127	0.00%
2020/04/27	14	42.89	1	42.90	42.80	13	3,171	0.41%
2020/04/24	2	42.43	0	0.00	42.55	2	3,160	0.06%
2020/04/23	1	43.05	1	45.15	45.30	0	3,036	0.00%
2020/04/22	0	0.00	10	42.50	42.65	-10	2,927	-0.34%
2020/04/21	17	43.10	17	43.56	41.80	0	2,950	0.00%
2020/04/20	0	0.00	1	42.70	43.00	-1	3,053	-0.03%
2020/04/17	20	42.30	27	42.56	42.05	-7	3,103	-0.23%
2020/04/15	1	41.10	13	41.01	41.80	-12	3,291	-0.36%
2020/04/14	3	40.88	1	40.50	41.00	2	3,368	0.06%
2020/04/13	2	40.05	1	40.65	39.80	1	3,432	0.03%
2020/04/10	0	0.00	1	39.95	40.05	-1	3,518	-0.03%
2020/04/09	22	40.27	1	40.50	40.35	21	3,753	0.56%
2020/04/08	1	40.50	26	40.08	41.20	-25	3,905	-0.64%
2020/04/07	10	38.60	0	0.00	38.80	10	3,875	0.26%
2020/04/01	0	0.00	9	36.58	36.65	-9	3,824	-0.24%
2020/03/31	10	36.65	0	0.00	36.30	10	3,870	0.26%
2020/03/30	0	0.00	11	36.31	36.70	-11	3,875	-0.28%
2020/03/27	21	36.34	10	36.70	36.20	11	3,858	0.29%
2020/03/26	8	35.60	8	36.30	36.50	0	3,829	0.00%
2020/03/25	0	0.00	6	36.14	36.40	-6	3,837	-0.16%
2020/03/24	10	33.60	21	34.00	34.10	-11	3,804	-0.29%
2020/03/19	0	0.00	2	29.30	29.15	-2	3,801	-0.05%
2020/03/18	22	33.28	13	32.38	32.35	9	3,768	0.24%
2020/03/17	1	31.80	1	32.30	32.95	0	3,806	0.00%
2020/03/16	4	34.61	7	35.33	32.70	-3	3,763	-0.08%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/12	0	0.00	13	39.15	38.35	-13	3,623	-0.36%
2020/03/06	2	45.40	0	0.00	45.05	2	3,566	0.06%
2020/03/05	5	45.80	10	46.02	45.90	-5	3,598	-0.14%
2020/03/03	8	45.98	3	45.97	45.55	5	3,623	0.14%
2020/03/02	3	44.27	3	44.47	45.00	0	3,613	0.00%
2020/02/27	1	45.60	1	46.20	44.05	0	3,588	0.00%
2020/02/26	2	45.80	1	46.20	45.60	1	3,576	0.03%
2020/02/25	2	45.85	0	0.00	46.10	2	3,569	0.06%
2020/02/24	2	46.60	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	48.05	2	47.95	47.65	-1	3,525	-0.03%
2020/02/20	12	48.15	1	48.90	48.15	11	3,499	0.31%
2020/02/19	10	48.65	0	0.00	48.60	10	3,494	0.29%
2020/02/18	0	0.00	1	48.90	48.90	-1	3,514	-0.03%
2020/02/17	1	48.55	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	2	49.40	49.50	-2	3,488	-0.06%
2020/02/13	0	0.00	1	50.10	50.00	-1	3,453	-0.03%
2020/02/12	1	49.25	12	48.42	49.25	-11	3,412	-0.32%
2020/02/11	6	47.90	0	0.00	48.05	6	3,445	0.17%
2020/02/06	2	48.30	7	48.24	48.30	-5	3,450	-0.14%
2020/02/04	3	47.67	0	0.00	48.00	3	3,428	0.09%
2020/02/03	1	45.60	7	45.33	46.60	-6	3,452	-0.17%
2020/01/31	5	49.67	1	49.80	49.45	4	3,488	0.11%
2020/01/30	7	53.23	1	53.20	52.10	6	3,523	0.17%
2020/01/20	7	58.20	4	58.98	57.80	3	3,613	0.08%
2020/01/17	16	58.93	2	59.70	58.80	14	3,640	0.38%
2020/01/16	18	59.22	11	59.52	59.10	7	3,717	0.19%
2020/01/15	10	58.90	10	59.50	58.90	0	3,685	0.00%
2020/01/14	21	59.80	25	59.87	59.40	-4	3,670	-0.11%
2020/01/13	1	58.50	11	58.90	59.50	-10	3,550	-0.28%
2020/01/10	12	57.96	25	58.57	58.60	-13	3,536	-0.37%
2020/01/09	14	57.32	14	57.85	58.30	0	3,463	0.00%
2020/01/08	3	56.07	5	56.68	55.70	-2	3,326	-0.06%
2020/01/07	3	56.27	1	56.60	56.10	2	3,239	0.06%
2020/01/06	13	57.62	3	57.80	56.60	10	3,189	0.31%
2020/01/03	24	59.91	26	60.37	59.00	-2	3,236	-0.06%
2020/01/02	21	59.14	45	58.17	59.20	-24	3,036	-0.79%
2019/12/31	3	56.33	2	56.65	56.30	1	2,891	0.03%
2019/12/30	1	56.60	1	57.00	56.60	0	3,005	0.00%
2019/12/27	4	56.73	0	0.00	56.50	4	3,048	0.13%
2019/12/26	16	56.90	14	57.19	56.70	2	3,070	0.07%
2019/12/25	0	0.00	1	56.10	56.50	-1	3,056	-0.03%
2019/12/23	3	56.00	2	55.60	55.40	1	3,116	0.03%
2019/12/20	27	56.72	26	57.19	56.50	1	3,169	0.03%
2019/12/19	13	56.68	7	56.79	56.70	6	3,245	0.18%
2019/12/18	1	56.70	0	0.00	56.20	1	3,316	0.03%
2019/12/17	13	56.70	7	56.80	56.70	6	3,756	0.16%
2019/12/16	2	55.55	11	56.10	56.20	-9	4,080	-0.22%
2019/12/13	2	55.30	0	0.00	55.10	2	4,112	0.05%
2019/12/12	9	56.00	9	56.44	55.80	0	4,110	0.00%
2019/12/11	5	55.00	5	54.82	55.00	0	4,047	0.00%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/09	2	54.40	2	54.65	54.30	0	4,101	0.00%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	54.10	4	54.28	54.20	-3	4,223	-0.07%
2019/12/03	1	53.50	2	53.45	53.20	-1	4,334	-0.02%
2019/12/02	3	54.20	1	54.40	53.60	2	4,322	0.05%
2019/11/29	10	56.30	10	56.52	55.50	0	4,310	0.00%
2019/11/28	10	56.10	0	0.00	56.00	10	4,278	0.23%
2019/11/27	6	56.10	12	56.45	56.10	-6	4,348	-0.14%
2019/11/26	9	55.93	3	56.37	56.50	6	4,448	0.13%
2019/11/25	1	55.70	7	56.11	55.70	-6	4,482	-0.13%
2019/11/21	1	55.10	0	0.00	55.10	1	4,518	0.02%
2019/11/20	0	0.00	4	55.13	55.50	-4	4,564	-0.09%
2019/11/19	2.2	55.15	1	55.50	55.10	1.2	4,634	0.02%
2019/11/18	8.2	55.47	2	55.65	55.20	6.2	4,737	0.13%
2019/11/15	5.2	54.93	5	55.14	55.10	0.2	4,998	0.00%
2019/11/14	2	55.10	0	0.00	54.20	2	5,063	0.04%
2019/11/13	1.2	54.98	1	55.30	55.40	0.2	5,266	0.00%
2019/11/12	2.1	54.47	2	54.85	54.90	0.1	5,298	0.00%
2019/11/08	13	55.78	7	56.11	55.90	6	5,378	0.11%
2019/11/06	15	58.27	7	58.59	58.20	8	5,429	0.15%
2019/11/05	2	59.00	3	59.00	58.70	-1	5,471	-0.02%
2019/11/04	1	57.50	16	58.11	58.00	-15	5,545	-0.27%
2019/11/01	17	57.52	1	57.60	57.40	16	5,587	0.29%
2019/10/31	16	58.96	7	59.49	58.00	9	5,631	0.16%
2019/10/30	3	60.13	2	60.70	59.50	1	5,631	0.02%
2019/10/29	15	59.41	13	60.05	60.00	2	5,586	0.04%
2019/10/28	4	60.18	8	60.35	60.60	-4	5,596	-0.07%
2019/10/25	2	58.60	2	58.70	58.50	0	5,523	0.00%
2019/10/24	1	58.70	24	58.50	59.00	-23	5,619	-0.41%
2019/10/23	0.2	56.60	0	0.00	56.80	0.2	5,903	0.00%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/21	2	56.45	4	56.40	56.70	-2	6,112	-0.03%
2019/10/18	3	56.37	0	0.00	55.60	3	6,120	0.05%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/14	1	55.90	2	55.90	55.80	-1	6,180	-0.02%
2019/10/09	4	56.15	1	57.50	55.20	3	6,182	0.05%
2019/10/08	22	58.30	9	58.86	58.10	13	6,080	0.21%
2019/10/07	2	58.95	12	58.91	58.70	-10	6,174	-0.16%
2019/10/04	21	58.83	28	58.88	58.20	-7	6,210	-0.11%
2019/10/03	10	57.60	0	57.60	57.50	10	6,118	0.16%
2019/10/02	5	57.70	5	58.10	58.50	0	6,113	0.00%
2019/10/01	1	58.50	0	0.00	58.30	1	6,158	0.02%
2019/09/26	2	59.20	0	0.00	59.40	2	6,322	0.03%
2019/09/25	14	59.56	17	59.89	59.60	-3	6,379	-0.05%
2019/09/24	21	60.31	3	61.03	59.20	18	6,395	0.28%
2019/09/23	38	61.03	41	61.17	61.30	-3	6,301	-0.05%
2019/09/20	40	62.13	27	63.30	60.80	13	6,224	0.21%
2019/09/19	17	61.45	41	59.26	61.60	-24	5,795	-0.41%
2019/09/18	24	57.59	0	0.00	57.50	24	5,619	0.43%
2019/09/17	1	58.10	13	58.04	58.20	-12	5,619	-0.21%
2019/09/16	14	57.20	10	57.60	57.60	4	5,640	0.07%
2019/09/12	12	58.13	0	0.00	58.20	12	5,644	0.21%
2019/09/11	0	0.00	20	58.79	58.70	-20	5,630	-0.36%
2019/09/10	16	58.06	13	58.71	58.00	3	5,584	0.05%
2019/09/09	15	58.25	10	58.48	58.00	5	5,544	0.09%
2019/09/06	12	59.02	15	58.43	59.00	-3	5,454	-0.05%
2019/09/05	25	57.59	25	57.92	58.00	0	5,382	0.00%
2019/09/04	3	56.80	23	57.16	57.10	-20	5,354	-0.37%
2019/09/03	30	56.93	10	57.90	56.50	20	5,439	0.37%
2019/09/02	0	0.00	10	57.40	57.40	-10	5,441	-0.18%
2019/08/30	13	56.81	6	58.10	56.80	7	5,419	0.13%
2019/08/29	6	56.80	18	56.52	57.00	-12	5,340	-0.22%
2019/08/28	5	55.18	12	54.97	55.50	-7	5,235	-0.13%
2019/08/27	10	54.60	11	54.98	54.30	-1	5,189	-0.02%
2019/08/26	15	54.49	0	0.00	53.90	15	5,174	0.29%
2019/08/23	10	56.70	11	57.16	56.90	-1	5,128	-0.02%
2019/08/22	11	56.93	10	57.60	56.40	1	5,109	0.02%
2019/08/21	12	57.29	1	56.80	57.20	11	5,041	0.22%
2019/08/20	6	59.13	15	58.29	58.10	-9	4,947	-0.18%
2019/08/19	2	55.70	4	55.45	56.10	-2	4,697	-0.04%
2019/08/16	15	54.24	25	54.46	54.10	-10	4,616	-0.22%
2019/08/15	4	52.60	9	53.24	52.80	-5	4,413	-0.11%
2019/08/14	20	52.79	13	54.48	52.40	7	4,405	0.16%
2019/08/13	14	53.73	1	54.80	53.50	13	4,355	0.30%
2019/08/12	5	55.50	5	55.98	55.30	0	4,337	0.00%
2019/08/08	1	54.80	1	55.70	55.70	0	4,286	0.00%
2019/08/07	1	54.70	5	54.62	54.00	-4	4,232	-0.09%
2019/08/06	26.4	54.93	23	54.66	55.00	3.4	4,193	0.08%
2019/08/05	23	57.61	41	58.41	56.60	-18	4,101	-0.44%
2019/08/02	14	59.12	6	59.27	59.00	8	4,055	0.20%
2019/08/01	4	61.35	4	61.65	61.30	0	4,025	0.00%
2019/07/31	4	61.10	9	61.76	62.90	-5	3,997	-0.13%
2019/07/30	17	61.45	34	63.47	60.40	-17	3,974	-0.43%
2019/07/29	4	62.33	21	63.21	63.40	-17	3,861	-0.44%
2019/07/26	76	62.79	9	62.72	63.50	67	3,813	1.76%
2019/07/25	7	62.40	4	63.18	61.50	3	3,734	0.08%
2019/07/24	3	60.30	19	58.76	60.70	-16	3,387	-0.47%
2019/07/23	1	55.00	0	0.00	55.20	1	3,258	0.03%
2019/07/22	0	0.00	12	54.98	56.10	-12	3,287	-0.36%
2019/07/19	13	54.26	25	54.36	54.00	-12	3,404	-0.35%
2019/07/18	24	53.87	0	0.00	53.20	24	3,432	0.70%
2019/07/17	1	55.10	2	55.55	56.00	-1	3,407	-0.03%
2019/07/16	1	55.30	2	55.00	55.40	-1	3,466	-0.03%
2019/07/15	1	56.30	1	57.10	55.90	0	3,586	0.00%
2019/07/11	2	56.50	4	56.58	56.80	-2	3,642	-0.05%
2019/07/10	1	55.00	4	54.60	55.30	-3	3,519	-0.09%
2019/07/09	2	53.55	13	52.73	54.00	-11	3,451	-0.32%
2019/07/08	13	52.34	3	52.97	52.20	10	3,411	0.29%
2019/07/04	5	53.08	34	52.50	53.70	-29	3,400	-0.85%
2019/07/03	21	52.00	1	52.40	51.10	20	3,368	0.59%
2019/07/02	10	50.30	17	51.63	52.00	-7	3,268	-0.21%
2019/07/01	0.3	50.50	20	50.00	50.70	-19.7	3,203	-0.61%
2019/06/27	15	48.62	0	0.00	48.60	15	3,217	0.47%
2019/06/26	0	0.00	10	48.45	48.45	-10	3,205	-0.31%
2019/06/25	11	50.47	11	50.90	48.35	0	3,182	0.00%
2019/06/24	10	49.75	10	49.40	49.75	0	3,017	0.00%
2019/06/21	10	48.60	0	0.00	47.35	10	2,962	0.34%
2019/06/20	0	0.00	10	48.20	48.40	-10	2,927	-0.34%
2019/06/19	0	0.00	10	47.25	47.75	-10	2,928	-0.34%
2019/06/18	10	46.50	10	47.00	46.50	0	2,944	0.00%
2019/06/17	10	46.60	0	0.00	46.80	10	2,986	0.33%
2019/06/12	22	47.81	15	48.23	48.00	7	3,022	0.23%
2019/06/11	5	47.81	26	47.16	48.55	-21	3,006	-0.70%
2019/06/10	11	44.84	13	45.18	44.70	-2	2,927	-0.07%
2019/06/05	0	0.00	2	44.20	44.00	-2	2,917	-0.07%
2019/06/04	3	43.90	0	0.00	43.70	3	2,933	0.10%
2019/06/03	0	0.00	13	44.40	44.45	-13	2,948	-0.44%
2019/05/31	15	44.35	10	44.50	43.90	5	2,969	0.17%
2019/05/29	7	43.00	0	0.00	43.50	7	3,005	0.23%
2019/05/28	10	42.80	17	42.22	42.80	-7	3,041	-0.23%
2019/05/27	10	41.32	0	0.00	41.25	10	3,089	0.32%
2019/05/24	0	0.00	10	41.75	41.75	-10	3,106	-0.32%
2019/05/23	5	42.80	0	0.00	42.35	5	3,106	0.16%
2019/05/15	0	0.00	5	46.05	46.65	-5	3,650	-0.14%
2019/05/14	5	45.50	0	0.00	45.50	5	3,673	0.14%
2019/05/10	3	46.68	0	0.00	46.90	3	3,692	0.08%
2019/05/09	12	47.93	0	0.00	46.65	12	3,687	0.33%
2019/05/08	4	48.66	2	49.25	48.60	2	3,657	0.05%
2019/05/07	20	50.15	10	50.50	49.60	10	3,653	0.27%
2019/05/06	10	50.00	0	0.00	49.95	10	3,669	0.27%
2019/05/03	12	50.35	12	50.72	51.40	0	3,649	0.00%
2019/05/02	61	50.62	45	51.07	50.70	16	3,654	0.44%
2019/04/30	0	0.00	30	50.40	50.90	-30	3,629	-0.83%
2019/04/29	51	49.78	20	50.70	49.55	31	3,696	0.84%
2019/04/26	10	50.00	12	50.38	50.50	-2	3,621	-0.06%
2019/04/25	0	0.00	45	49.56	50.60	-45	3,583	-1.26%
2019/04/24	34	48.70	20	49.25	48.60	14	3,463	0.40%
2019/04/23	20	47.90	0	0.00	47.85	20	3,476	0.58%
2019/04/22	20	49.35	10	50.60	49.05	10	3,485	0.29%
2019/04/19	1	49.05	15	49.28	49.80	-14	3,458	-0.40%
2019/04/18	0	0.00	26	47.76	47.75	-26	3,312	-0.78%
2019/04/17	31	47.13	32	47.58	47.15	-1	3,229	-0.03%
2019/04/16	16	46.93	25	47.34	47.05	-9	3,235	-0.28%
2019/04/15	11	47.09	5	47.15	47.15	6	3,240	0.19%
2019/04/12	2	45.85	1	46.40	45.80	1	3,260	0.03%
2019/04/11	29	47.26	3	48.07	46.65	26	3,285	0.79%
2019/04/10	8	47.06	21	47.50	47.40	-13	3,284	-0.40%
2019/04/09	16	46.93	0	0.00	46.70	16	3,271	0.49%
2019/04/08	2	46.00	45	46.07	45.85	-43	3,231	-1.33%
2019/04/03	25	45.66	15	46.00	45.60	10	3,397	0.29%
2019/04/02	35	45.99	25	45.42	45.80	10	3,448	0.29%
2019/04/01	10	44.55	0	0.00	44.45	10	3,397	0.29%
2019/03/29	0	0.00	10	44.65	44.55	-10	3,373	-0.30%
2019/03/28	10.2	44.25	11	44.41	44.20	-0.8	3,423	-0.02%
2019/03/27	10.1	44.00	10	44.30	44.00	0.1	3,437	0.00%
2019/03/26	10	44.20	0	0.00	44.10	10	3,439	0.29%
2019/03/25	10	45.00	0	0.00	44.10	10	3,434	0.29%
2019/03/22	5	45.80	20	46.14	45.80	-15	3,436	-0.44%
2019/03/21	20.1	45.65	0	0.00	45.80	20.1	3,419	0.59%
2019/03/20	0	46.25	0	0.00	46.25	0	3,405	0.00%
2019/03/19	0	0.00	8	45.77	46.40	-8	3,401	-0.24%
2019/03/18	3	44.85	10	45.10	44.85	-7	3,357	-0.21%
2019/03/15	10	44.40	10	44.35	44.85	0	3,355	0.00%
2019/03/14	12	44.14	0	0.00	44.00	12	3,365	0.36%
2019/03/13	2.1	44.69	11	44.23	44.65	-8.9	3,399	-0.26%
2019/03/12	11	43.91	11	44.38	43.80	0	3,412	0.00%
2019/03/11	10.1	43.90	10	44.47	43.75	0.1	3,458	0.00%
2019/03/07	11	43.95	1	44.30	43.90	10	3,573	0.28%
2019/03/06	2	44.70	0	0.00	44.20	2	3,639	0.05%
2019/03/05	1	44.90	0	0.00	44.85	1	3,708	0.03%
2019/02/27	5	45.99	0	0.00	45.95	5	3,874	0.13%
2019/02/26	30	48.32	22	49.06	48.00	8	3,834	0.21%
2019/02/25	5	47.60	1	48.10	47.85	4	3,907	0.10%
2019/02/22	30	48.40	22	48.84	48.00	8	3,955	0.20%
2019/02/21	12	47.66	12	48.44	48.65	0	4,044	0.00%
2019/02/20	24	48.75	11	49.40	48.30	13	4,041	0.32%
2019/02/19	1	47.80	23	46.04	48.85	-22	3,713	-0.59%
2019/02/18	0	0.00	5	43.85	44.45	-5	3,564	-0.14%
2019/02/15	5	43.28	0	0.00	43.30	5	3,522	0.14%
2019/02/14	0.4	43.60	5	44.15	43.70	-4.6	3,512	-0.13%
2019/02/13	1	43.35	0	0.00	43.00	1	3,482	0.03%
2019/02/12	5	43.45	0	0.00	43.35	5	3,456	0.14%
2019/02/11	0	0.00	5	43.70	43.70	-5	3,445	-0.15%
2019/01/29	5	43.30	0	0.00	43.35	5	3,481	0.14%
2019/01/28	10	44.50	10	44.60	44.40	0	3,505	0.00%
2019/01/25	10	43.90	16	43.95	44.10	-6	3,574	-0.17%
2019/01/24	11	43.62	10	43.80	43.65	1	3,590	0.03%
2019/01/23	10	43.10	10	43.90	43.15	0	3,634	0.00%
2019/01/22	10	43.35	0	0.00	43.35	10	3,669	0.27%
2019/01/21	16	44.44	25	43.16	44.50	-9	3,757	-0.24%
2019/01/18	15	42.10	0	0.00	42.20	15	3,761	0.40%
2019/01/16	5	43.10	6	43.25	43.00	-1	3,925	-0.03%
2019/01/15	10	42.90	10	43.20	43.20	0	3,927	0.00%
2019/01/14	10	42.30	22	42.67	43.30	-12	3,847	-0.31%
2019/01/11	11	42.45	15	42.77	41.75	-4	3,839	-0.10%
2019/01/10	5	41.65	0	41.60	41.60	5	3,810	0.13%
2019/01/08	0	0.00	5	40.58	41.10	-5	3,839	-0.13%
2019/01/07	5	40.28	5	40.50	40.10	0	3,844	0.00%
2019/01/04	11	39.35	5	39.70	39.10	6	3,894	0.15%
2019/01/03	1	42.10	1	42.40	40.65	0	3,914	0.00%
2019/01/02	22	42.76	22	43.43	42.60	0	3,940	0.00%
2018/12/28	20	42.31	23	42.50	42.30	-3	3,955	-0.08%
2018/12/27	5	41.63	4	42.03	41.40	1	4,015	0.02%
2018/12/26	59	44.38	46	44.93	41.00	13	4,045	0.32%
2018/12/25	10	41.50	21	42.11	42.25	-11	3,913	-0.28%
2018/12/24	0	0.00	10	39.65	41.20	-10	3,875	-0.26%
2018/12/21	10	39.35	0	0.00	39.10	10	3,897	0.26%
2018/12/20	10	39.65	10	39.75	40.30	0	3,893	0.00%
2018/12/17	0	0.00	10	41.45	41.45	-10	4,058	-0.25%
2018/12/12	10	41.60	10	41.75	41.50	0	4,166	0.00%
2018/12/11	0	0.00	20	39.95	40.65	-20	4,169	-0.48%
2018/12/05	0	0.00	10	40.85	40.85	-10	4,361	-0.23%
2018/12/04	21	41.91	19	42.47	41.80	2	4,542	0.04%
2018/12/03	18	41.87	0	0.00	42.00	18	4,711	0.38%
2018/11/29	2	41.28	2	41.75	41.00	0	4,804	0.00%
2018/11/28	0	0.00	3	39.70	40.15	-3	5,009	-0.06%
2018/11/27	1	38.40	22	37.83	39.10	-21	5,358	-0.39%
2018/11/26	20	37.05	20	37.38	37.00	0	5,392	0.00%
2018/11/23	10	36.01	10	36.10	36.00	0	5,385	0.00%
2018/11/22	30	36.50	10	37.30	36.10	20	5,414	0.37%
2018/11/21	4	35.90	14	36.80	36.95	-10	5,308	-0.19%
2018/11/20	10	36.20	5	36.72	36.25	5	5,245	0.10%
2018/11/19	0	0.00	20	35.05	37.25	-20	5,169	-0.39%
2018/11/16	10	33.95	10	34.20	33.90	0	5,164	0.00%
2018/11/07	0	0.00	10	33.35	33.40	-10	5,364	-0.19%
2018/11/02	0	0.00	5	34.60	33.75	-5	5,406	-0.09%
2018/11/01	10	33.15	8	32.67	32.80	2	5,375	0.04%
2018/10/31	18	31.36	5	31.35	32.00	13	5,331	0.24%
2018/10/29	10.2	30.07	5	29.60	29.60	5.2	5,226	0.10%
2018/10/26	5	32.10	5	29.80	29.80	0	5,098	0.00%
2018/10/25	1	32.45	0	0.00	32.40	1	5,023	0.02%
2018/10/24	10	37.83	1	36.65	36.00	9	5,014	0.18%
2018/10/19	0	0.00	1	40.75	40.80	-1	4,962	-0.02%
2018/10/16	0	0.00	5	41.40	41.40	-5	4,941	-0.10%
2018/10/11	11	38.75	0	0.00	38.70	11	4,972	0.22%
2018/10/09	12	43.92	1	45.50	43.00	11	4,970	0.22%
2018/10/08	1	45.45	10	45.70	45.70	-9	4,961	-0.18%
2018/10/03	1	50.40	0	0.00	50.50	1	4,879	0.02%
2018/09/27	6	56.48	1	56.00	55.20	5	4,844	0.10%
2018/09/25	1	57.50	0	0.00	57.90	1	4,866	0.02%
2018/09/20	7	65.63	3	62.10	60.20	4	4,731	0.08%
2018/09/19	21	67.25	0	0.00	66.80	21	4,615	0.45%
2018/09/18	10	66.30	21	67.33	67.50	-11	4,608	-0.24%
2018/09/17	3	65.73	14	66.50	67.90	-11	4,587	-0.24%
2018/09/14	2	65.25	4	65.65	65.60	-2	4,546	-0.04%
2018/09/13	3	64.67	1	65.50	64.30	2	4,525	0.04%
2018/09/12	31	67.21	13	68.14	64.70	18	4,494	0.40%
2018/09/11	41	67.91	10	68.00	68.40	31	4,384	0.71%
2018/09/10	13	67.42	29	68.62	70.50	-16	4,312	-0.37%
2018/09/07	13	68.68	32	69.11	69.90	-19	4,199	-0.45%
2018/09/06	18	67.71	6	68.17	67.80	12	3,989	0.30%
2018/09/05	22	68.74	24.3	69.58	68.50	-2.3	3,943	-0.06%
2018/09/04	11	69.42	0	0.00	67.50	11	3,797	0.29%
2018/09/03	36	71.87	9	73.28	69.50	27	3,528	0.77%
2018/08/31	2	69.05	25	67.58	71.60	-23	3,104	-0.74%
2018/08/30	12	63.88	27	64.75	65.10	-15	2,952	-0.51%
2018/08/29	0	0.00	25	64.08	64.40	-25	2,955	-0.85%
2018/08/28	14	63.09	6	62.90	62.00	8	2,993	0.27%
2018/08/27	15	63.73	0	0.00	63.80	15	2,992	0.50%
2018/08/24	10	64.00	0	0.00	64.00	10	3,033	0.33%
2018/08/23	0	0.00	15	63.87	64.20	-15	3,006	-0.50%
2018/08/22	11	63.24	6	63.15	63.00	5	2,979	0.17%
2018/08/21	20	62.40	20	62.80	63.00	0	2,969	0.00%
2018/08/20	6	61.25	11	62.82	63.00	-5	2,982	-0.17%
2018/08/17	10	61.50	7	62.00	62.00	3	3,034	0.10%
2018/08/16	0	0.00	3	62.00	62.50	-3	3,013	-0.10%
2018/08/15	22	59.20	23	60.30	61.00	-1	2,975	-0.03%
2018/08/14	5	58.86	22	60.59	61.00	-17	2,934	-0.58%
2018/08/13	0	0.00	5	60.10	60.10	-5	2,889	-0.17%
2018/08/10	10	59.60	10	60.00	60.10	0	2,842	0.00%
2018/08/09	20	59.10	10	59.80	59.10	10	2,820	0.35%
2018/08/08	0	0.00	25	60.96	61.50	-25	2,780	-0.90%
2018/08/07	10	59.70	0	0.00	58.90	10	2,726	0.37%
2018/08/03	1	58.90	0	0.00	58.90	1	2,777	0.04%
2018/08/02	2	60.10	0	0.00	59.90	2	2,774	0.07%
2018/08/01	0	0.00	3	61.07	60.70	-3	2,802	-0.11%
2018/07/31	2	60.75	0	0.00	60.00	2	2,849	0.07%
2018/07/30	2	61.55	2	61.90	61.80	0	2,872	0.00%
2018/07/26	22	64.55	0	0.00	64.20	22	2,901	0.76%
2018/07/25	25	65.96	10	67.00	65.00	15	3,045	0.49%
2018/07/24	10	66.35	8	66.95	66.10	2	3,197	0.06%
2018/07/23	10	66.30	4	66.65	66.70	6	3,327	0.18%
2018/07/20	5	67.30	21	67.25	67.30	-16	3,361	-0.48%
2018/07/19	7	65.53	0	0.00	65.00	7	3,421	0.20%
2018/07/18	14	65.91	14	66.40	66.40	0	3,464	0.00%
2018/07/17	12	66.86	10	68.00	66.50	2	3,454	0.06%
2018/07/16	15	67.07	14	67.51	66.90	1	3,442	0.03%
2018/07/13	0	0.00	15	65.27	67.10	-15	3,460	-0.43%
2018/07/12	1	64.00	0	0.00	64.10	1	3,410	0.03%
2018/07/11	9	63.60	9	64.50	63.40	0	3,414	0.00%
2018/07/10	3	62.40	8	62.80	63.40	-5	3,429	-0.15%
2018/07/06	9	62.31	9	64.21	61.60	0	3,455	0.00%
2018/07/04	9	62.06	10	63.14	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	30	60.65	61.10	-30	3,618	-0.83%
2018/06/29	20	60.05	0	0.00	59.80	20	3,624	0.55%
2018/06/27	10	61.00	0	0.00	61.00	10	3,620	0.28%
2018/06/20	0	0.00	1	61.20	60.40	-1	3,866	-0.03%
2018/06/19	0	0.00	10	61.10	61.10	-10	3,938	-0.25%
2018/06/15	5	63.10	6	62.72	62.70	-1	4,054	-0.02%
2018/06/14	1	61.90	1	61.80	61.80	0	4,076	0.00%
2018/06/13	4	63.00	4	62.65	62.00	0	4,232	0.00%
2018/06/12	1	61.60	0	0.00	61.60	1	4,273	0.02%
2018/06/11	11	62.71	1	62.70	62.50	10	4,307	0.23%
2018/06/08	8	63.70	1	64.70	63.50	7	4,410	0.16%
2018/06/07	13	64.98	24	64.76	64.20	-11	4,605	-0.24%
2018/06/06	15	64.09	12	65.17	64.00	3	4,744	0.06%
2018/06/05	13	64.37	11	64.92	64.60	2	4,821	0.04%
2018/06/04	9	64.10	0	0.00	63.30	9	4,947	0.18%
2018/06/01	2	63.60	11	65.29	64.30	-9	5,148	-0.17%
2018/05/30	1	63.00	0	0.00	62.30	1	6,196	0.02%
2018/05/29	2	63.90	1	64.80	63.80	1	6,348	0.02%
2018/05/28	12	64.55	1	64.60	64.00	11	6,402	0.17%
2018/05/25	4	66.00	19	66.08	66.10	-15	6,506	-0.23%
2018/05/24	0	0.00	1	62.00	63.00	-1	6,547	-0.02%
2018/05/23	2	62.00	0	0.00	61.20	2	6,644	0.03%
2018/05/22	0	0.00	1	63.30	62.80	-1	6,739	-0.01%
2018/05/21	3	63.23	2	63.85	63.00	1	6,948	0.01%
2018/05/18	2	63.00	0	0.00	62.50	2	7,111	0.03%
2018/05/17	2	65.20	0	0.00	64.50	2	7,297	0.03%
2018/05/16	1	65.50	3	66.40	66.00	-2	7,551	-0.03%
2018/05/15	21	66.07	13	66.47	65.90	8	7,680	0.10%
2018/05/14	0	0.00	7	66.91	66.50	-7	7,920	-0.09%
2018/05/11	25	67.16	17	68.99	65.50	8	8,085	0.10%
2018/05/10	21	66.51	8	66.86	67.50	13	8,198	0.16%
2018/05/09	1	66.60	0	0.00	66.30	1	8,402	0.01%
2018/05/08	7	66.61	7	67.10	67.40	0	8,699	0.00%
2018/05/07	12	68.20	12	68.70	68.10	0	8,877	0.00%
2018/05/04	9	67.79	4	67.75	66.50	5	9,589	0.05%
2018/05/03	8	65.68	25	66.94	68.40	-17	10,151	-0.17%
2018/05/02	15	67.86	36	68.59	66.60	-21	10,875	-0.19%
2018/04/30	2	66.85	8	67.07	67.00	-6	11,082	-0.05%
2018/04/27	20	58.53	14	58.99	62.00	6	10,952	0.05%
2018/04/26	4	60.10	3	60.17	59.70	1	10,891	0.01%
2018/04/25	28	60.17	8	60.41	60.00	20	10,922	0.18%
2018/04/24	3	66.37	2	66.00	65.10	1	10,906	0.01%
2018/04/23	1	66.20	1	66.90	67.00	0	10,954	0.00%
2018/04/20	3	67.17	0	0.00	67.10	3	11,109	0.03%
2018/04/19	0	0.00	14	67.31	68.80	-14	11,216	-0.12%
2018/04/18	12	66.36	12	66.98	65.20	0	11,206	0.00%
2018/04/17	11	66.60	12	67.23	66.40	-1	11,212	-0.01%
2018/04/16	11	66.49	15	66.60	66.80	-4	11,251	-0.04%
2018/04/13	17	65.31	12	65.58	65.00	5	11,315	0.04%
2018/04/12	21	66.02	20	66.60	66.00	1	11,398	0.01%
2018/04/11	12	65.88	5	66.90	65.70	7	11,398	0.06%
2018/04/10	17	70.87	11	71.30	70.00	6	11,276	0.05%
2018/04/09	0	0.00	1	70.90	70.20	-1	11,241	-0.01%
2018/04/02	1	70.00	7	70.11	70.00	-6	11,248	-0.05%
2018/03/31	0	0.00	1	69.70	69.40	-1	11,250	-0.01%
2018/03/30	1	70.10	1	70.40	69.70	0	11,285	0.00%
2018/03/28	4	69.10	1	69.20	69.30	3	11,411	0.03%
2018/03/27	11	71.45	2	70.90	70.90	9	11,389	0.08%
2018/03/26	7.3	70.45	3	71.00	69.50	4.3	11,401	0.04%
2018/03/23	6	69.45	7	69.89	71.00	-1	11,432	-0.01%
2018/03/22	6.2	73.34	6	73.25	72.00	0.2	11,569	0.00%
2018/03/21	15	74.75	8	74.95	73.50	7	11,517	0.06%
2018/03/20	4	74.50	12	73.92	74.00	-8	11,444	-0.07%
2018/03/19	3	73.60	12	73.61	73.80	-9	11,444	-0.08%
2018/03/16	12	71.92	5	73.50	71.70	7	11,405	0.06%
2018/03/15	13	72.69	1	73.10	73.00	12	11,464	0.10%
2018/03/14	6	72.47	6	71.75	72.60	0	11,486	0.00%
2018/03/13	2	71.50	8	72.99	73.20	-6	11,526	-0.05%
2018/03/12	1	70.00	7	69.74	69.10	-6	11,502	-0.05%
2018/03/09	6	72.50	5.3	72.63	71.00	0.7	11,640	0.01%
2018/03/08	6	74.97	6	75.43	74.60	0	11,780	0.00%
2018/03/07	7	75.56	1	78.40	73.80	6	11,676	0.05%
2018/03/06	14	78.55	9	78.50	77.50	5	11,716	0.04%
2018/03/05	21	73.22	16	73.36	75.40	5	11,460	0.04%
2018/03/02	28	67.98	34	68.10	68.60	-6	11,349	-0.05%
2018/03/01	10	66.80	6.1	67.19	66.70	3.9	11,392	0.03%
2018/02/27	18	68.43	15	67.13	67.90	3	11,572	0.03%
2018/02/26	11	67.01	20	68.50	66.20	-9	11,445	-0.08%
2018/02/23	15	68.79	19	69.99	68.60	-4	11,346	-0.04%
2018/02/22	0	0.00	18	69.12	68.80	-18	11,322	-0.16%
2018/02/21	10	71.80	10	69.90	71.10	0	11,333	0.00%
2018/02/12	12	66.80	9	67.09	66.20	3	11,211	0.03%
2018/02/09	1	70.00	0	0.00	68.20	1	11,239	0.01%
2018/02/08	11	68.73	0	0.00	69.10	11	11,150	0.10%
2018/02/06	6	67.57	1	69.80	68.10	5	10,953	0.05%
2018/02/05	3	75.10	11	74.24	74.00	-8	10,852	-0.07%
2018/02/02	1	78.10	0	0.00	78.10	1	10,763	0.01%
2018/02/01	2	78.90	39	81.21	77.90	-37	10,709	-0.35%
2018/01/31	252	78.17	53.4	81.05	81.80	198.6	10,660	1.86%	大買/鉅額交易
2018/01/30	1	80.00	121	79.81	79.80	-120	10,623	-1.13%	大賣/鉅額交易
2018/01/29	77	81.02	152	79.30	82.80	-75	10,536	-0.71%	大賣/
2018/01/26	8	73.91	12	73.28	75.90	-4	9,824	-0.04%
2018/01/25	25	71.04	17	71.44	69.00	8	9,269	0.09%
2018/01/24	11	67.69	24	64.84	68.30	-13	8,504	-0.15%
2018/01/23	10	63.20	4	63.40	62.10	6	8,168	0.07%
2018/01/22	10	62.50	21	63.29	63.50	-11	8,143	-0.14%
2018/01/19	10	62.70	10	63.30	61.70	0	8,102	0.00%
2018/01/18	25	63.13	14	63.71	63.50	11	8,028	0.14%
2018/01/17	45	62.49	4	63.30	62.70	41	7,988	0.51%
2018/01/16	1	61.60	19	62.91	63.50	-18	7,915	-0.23%
2018/01/15	7	60.56	10	60.15	60.80	-3	7,863	-0.04%
2018/01/12	0	0.00	2	56.70	57.20	-2	7,865	-0.03%
2018/01/10	3	56.60	2	56.70	56.00	1	7,798	0.01%
2018/01/09	6	58.63	4	59.53	58.30	2	7,737	0.03%
2018/01/08	3	60.30	16	59.63	60.00	-13	7,653	-0.17%
2018/01/04	23	59.54	13	60.05	59.70	10	7,531	0.13%
2018/01/03	8	59.60	9	59.72	60.30	-1	7,503	-0.01%
2018/01/02	3	55.90	2	56.60	57.30	1	7,443	0.01%