智原 (3035)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	3.1	322.16	9	321.06	322.00	-5.9	12,058	-0.05%
2024/04/17	3	317.50	1	317.00	314.00	2	12,758	0.02%
2024/04/16	6.2	310.97	4	315.74	313.00	2.2	12,920	0.02%
2024/04/15	2	317.26	0	314.00	312.50	2	13,093	0.02%
2024/04/12	2	318.00	2	319.75	323.00	0	13,337	0.00%
2024/04/11	0.1	323.42	0	0.00	318.50	0.1	13,637	0.00%
2024/04/10	0.3	330.40	0.1	330.00	329.00	0.2	13,758	0.00%
2024/04/09	4.3	332.31	8.1	331.97	329.00	-3.8	14,098	-0.03%
2024/04/08	5.2	340.55	6.2	340.21	338.00	-1.1	14,140	-0.01%
2024/04/03	1	339.56	2	343.50	345.00	-1	14,171	-0.01%
2024/04/02	1	349.03	0	0.00	347.50	1	14,312	0.01%
2024/04/01	0.2	349.81	3	349.00	349.00	-2.8	14,392	-0.02%
2024/03/29	11	343.55	3	343.66	344.00	8	14,472	0.06%
2024/03/28	0	0.00	1	335.00	334.50	-1	14,504	-0.01%
2024/03/26	8	341.38	0.1	343.50	339.50	7.9	14,942	0.05%
2024/03/25	31.1	354.84	23.1	353.94	349.00	8	15,108	0.05%
2024/03/22	0	0.00	1	349.00	351.50	-1	15,234	-0.01%
2024/03/21	4	346.00	0	0.00	345.50	4	15,435	0.03%
2024/03/20	0	350.00	0	0.00	347.50	0	15,647	0.00%
2024/03/19	6.1	351.12	1	348.00	350.00	5.1	15,930	0.03%
2024/03/18	1	357.00	4	356.13	359.00	-3	16,292	-0.02%
2024/03/15	37	357.19	36	360.99	354.50	1	16,844	0.01%
2024/03/14	17.1	359.34	13	359.73	362.00	4.1	16,946	0.02%
2024/03/13	4	356.12	11.2	347.20	345.00	-7.2	17,056	-0.04%
2024/03/12	4.1	362.22	7	364.93	361.50	-2.9	17,194	-0.02%
2024/03/11	3	363.87	33	365.03	363.00	-30	17,407	-0.17%
2024/03/08	4.2	368.75	4.4	368.13	362.50	-0.3	17,626	0.00%
2024/03/07	7.6	380.09	0	0.00	375.00	7.6	17,877	0.04%
2024/03/06	31.2	387.52	27	388.46	392.00	4.2	18,100	0.02%
2024/03/05	28	412.30	30	408.88	401.00	-2	18,356	-0.01%
2024/03/04	63	406.36	11	405.09	403.00	52	18,934	0.27%
2024/03/01	12	399.04	9.1	399.33	398.50	2.9	19,232	0.02%
2024/02/29	35	381.82	2	389.50	387.00	33	19,198	0.17%
2024/02/27	5	383.99	3	383.83	382.00	2	19,253	0.01%
2024/02/26	7.1	380.76	1.1	381.07	380.00	6.1	19,419	0.03%
2024/02/23	4	387.51	2	389.00	386.00	2	19,620	0.01%
2024/02/22	10.2	384.30	7	387.57	382.00	3.2	19,604	0.02%
2024/02/21	52.2	383.17	80	387.86	380.00	-27.8	19,883	-0.14%
2024/02/20	5.1	408.53	2	411.25	400.00	3.1	19,888	0.02%
2024/02/19	59.1	432.93	16	430.88	415.00	43.1	19,708	0.22%
2024/02/16	21.1	451.26	11.6	450.40	441.50	9.5	19,710	0.05%
2024/02/15	38	446.18	89.2	444.74	455.00	-51.2	19,626	-0.26%
2024/02/05	15	421.00	8.3	421.79	418.00	6.7	19,452	0.03%
2024/02/02	24.1	427.91	25	425.94	421.00	-1	19,498	0.00%
2024/02/01	16.2	416.91	7.1	415.84	411.00	9.1	19,353	0.05%
2024/01/31	12	423.37	13.1	419.25	416.50	-1	19,344	-0.01%
2024/01/30	5	425.20	4.1	427.70	430.00	0.9	19,350	0.00%
2024/01/29	27	419.91	26	418.52	420.50	1	19,371	0.01%
2024/01/26	19.1	425.70	33	429.80	422.00	-13.9	19,472	-0.07%
2024/01/25	35	434.91	32	434.88	439.50	3	19,553	0.02%
2024/01/24	38	428.33	34.3	430.64	429.00	3.8	19,605	0.02%
2024/01/23	9.2	441.97	12	442.76	437.00	-2.8	19,739	-0.01%
2024/01/22	26	443.13	12.2	443.85	448.00	13.8	19,787	0.07%
2024/01/19	48	434.88	55	436.54	430.00	-7	19,771	-0.04%
2024/01/18	17	425.92	24	424.48	423.50	-7	19,624	-0.04%
2024/01/17	86	433.30	71.3	434.01	428.00	14.7	19,804	0.07%
2024/01/16	25	428.62	29.2	428.29	429.50	-4.2	19,718	-0.02%
2024/01/15	10	419.79	9.2	416.44	411.50	0.8	19,409	0.00%
2024/01/12	44.1	421.63	43.3	421.75	421.50	0.8	19,403	0.00%
2024/01/11	37.2	400.44	45.6	412.88	422.50	-8.4	19,203	-0.04%
2024/01/10	4	377.15	14	380.21	387.00	-10	18,815	-0.05%
2024/01/09	18.1	382.02	10	382.30	375.50	8.1	19,198	0.04%
2024/01/08	10	382.95	13	383.20	377.00	-3	19,208	-0.02%
2024/01/05	26	380.90	53.2	381.91	384.00	-27.1	19,186	-0.14%
2024/01/04	103	370.06	6.3	371.95	372.00	96.7	19,117	0.51%	大買/
2024/01/03	21.1	363.63	46.6	368.49	373.00	-25.5	19,381	-0.13%
2024/01/02	1	357.00	3	358.83	360.00	-2	19,188	-0.01%
2023/12/29	3	354.33	0	0.00	357.00	3	19,396	0.02%
2023/12/28	8.3	359.19	7	354.86	354.50	1.3	19,425	0.01%
2023/12/27	2.1	361.18	3	363.17	362.50	-0.9	19,385	0.00%
2023/12/26	3.1	363.59	2.1	360.10	361.00	1	19,483	0.01%
2023/12/25	10.2	358.70	10	356.00	357.00	0.2	19,539	0.00%
2023/12/22	5.1	358.59	49	357.81	358.00	-43.9	19,741	-0.22%
2023/12/21	19.2	352.04	90.1	353.57	350.50	-70.9	19,791	-0.36%
2023/12/20	9	370.16	6	371.00	365.50	3	19,736	0.02%
2023/12/19	8	371.25	12.3	370.93	373.50	-4.3	19,880	-0.02%
2023/12/18	138	370.72	13.2	368.77	367.00	124.8	20,079	0.62%	大買/鉅額交易
2023/12/15	34.2	367.47	12	364.21	361.00	22.2	20,106	0.11%
2023/12/14	30.1	371.45	29	370.50	369.00	1.1	20,167	0.01%
2023/12/13	43	369.64	37	372.51	368.00	6	20,049	0.03%
2023/12/12	12	378.92	61.4	380.28	382.50	-49.4	20,136	-0.25%
2023/12/11	37	363.18	35	367.30	361.50	2	19,961	0.01%
2023/12/08	53	363.03	5.1	363.83	370.00	47.9	20,159	0.24%
2023/12/07	26.2	361.84	32	360.22	357.50	-5.8	20,283	-0.03%
2023/12/06	45	364.07	64	369.23	361.50	-19	20,444	-0.09%
2023/12/05	51.2	364.22	120	371.48	363.50	-68.8	20,557	-0.33%	大賣/
2023/12/04	18.3	383.66	24	381.77	380.00	-5.7	20,635	-0.03%
2023/12/01	23	386.33	59.3	386.12	391.00	-36.3	20,733	-0.18%
2023/11/30	77	380.55	60.1	381.93	385.50	17	20,695	0.08%
2023/11/29	89.1	369.35	79.1	367.91	380.00	10	20,458	0.05%
2023/11/28	17	353.91	23.5	350.91	361.00	-6.5	20,092	-0.03%
2023/11/27	57	340.68	11.3	334.53	331.00	45.7	19,840	0.23%
2023/11/24	56	342.49	55	341.06	344.00	1	20,119	0.01%
2023/11/23	33.1	334.71	65.4	342.16	336.00	-32.3	20,142	-0.16%
2023/11/22	24	347.54	23	349.35	346.00	1	20,082	0.01%
2023/11/21	12.1	346.04	4	342.88	342.50	8.1	20,170	0.04%
2023/11/20	88	353.20	79.1	352.50	345.00	9	20,428	0.04%
2023/11/17	50	333.28	67.2	343.36	351.00	-17.1	20,281	-0.08%
2023/11/16	23.1	320.04	9	319.56	319.50	14.1	20,030	0.07%
2023/11/15	39	326.19	26	328.20	320.50	13	20,265	0.06%
2023/11/14	10	334.39	15	333.47	331.00	-5	20,648	-0.02%
2023/11/13	15	333.63	29	331.78	334.00	-14	21,080	-0.07%
2023/11/10	30	327.00	32	330.17	323.50	-2	21,400	-0.01%
2023/11/09	6	330.00	6	331.33	333.50	0	21,561	0.00%
2023/11/08	25	330.80	29	329.90	335.50	-4	21,750	-0.02%
2023/11/07	23	328.48	6	327.75	328.50	17	21,883	0.08%
2023/11/06	20	329.95	17	329.91	332.00	3	21,808	0.01%
2023/11/03	20	324.68	18	325.28	322.00	2	21,652	0.01%
2023/11/02	28.1	318.36	23	317.37	324.00	5.1	21,438	0.02%
2023/11/01	53	302.35	60	304.23	302.50	-7	21,213	-0.03%
2023/10/31	28.5	314.23	16	318.04	302.00	12.5	21,011	0.06%
2023/10/30	5	318.50	5	319.40	326.00	0	20,706	0.00%
2023/10/27	83	311.78	82.2	314.45	308.50	0.8	20,545	0.00%
2023/10/26	13.1	317.71	15.1	316.79	318.00	-2	20,428	-0.01%
2023/10/25	65.1	329.53	70	332.36	325.00	-4.9	20,272	-0.02%
2023/10/24	18	336.72	10	339.10	339.50	8	20,005	0.04%
2023/10/23	23	332.22	23	332.22	338.50	0	19,784	0.00%
2023/10/20	92.1	337.77	90	334.49	334.50	2.1	19,531	0.01%
2023/10/19	68	341.30	73	344.27	343.00	-5	19,944	-0.03%
2023/10/18	18	351.25	22.1	351.68	351.00	-4.1	20,269	-0.02%
2023/10/17	104	354.81	69	357.65	352.50	35	20,249	0.17%	大買/
2023/10/16	50	342.49	62.1	341.75	350.00	-12.1	20,262	-0.06%
2023/10/13	35	340.73	36.1	340.36	343.00	-1.1	20,547	-0.01%
2023/10/12	26	342.50	4	340.75	345.00	22	20,918	0.11%
2023/10/11	30	334.82	18	336.22	331.00	12	21,100	0.06%
2023/10/06	22.2	320.80	40	320.70	323.00	-17.8	21,221	-0.08%
2023/10/05	27	316.20	26	317.85	321.00	1	21,269	0.00%
2023/10/04	8	302.00	8	301.00	303.00	0	21,347	0.00%
2023/10/03	40	307.53	36.5	311.12	304.00	3.6	21,588	0.02%
2023/10/02	41	313.68	22	313.11	312.50	19	21,981	0.09%
2023/09/28	17	308.09	39	308.59	306.00	-22	22,153	-0.10%
2023/09/27	48.1	303.46	49	300.81	306.00	-0.9	22,691	0.00%
2023/09/26	11	307.64	7	309.50	303.00	4	22,997	0.02%
2023/09/25	10.1	311.21	16	311.63	309.50	-5.9	23,198	-0.03%
2023/09/22	27	303.37	38	298.08	304.50	-11	23,162	-0.05%
2023/09/21	40	301.29	37.2	302.80	298.00	2.8	23,315	0.01%
2023/09/20	40	321.34	36.1	318.76	315.50	3.9	23,080	0.02%
2023/09/19	41.2	327.39	12	327.50	322.50	29.2	23,122	0.13%
2023/09/18	12	339.63	28	341.48	344.50	-16	23,117	-0.07%
2023/09/15	63	346.91	47	352.96	338.00	16	23,086	0.07%
2023/09/14	50	356.10	47	354.15	356.50	3	22,723	0.01%
2023/09/13	69.1	335.70	71	337.99	348.00	-1.9	22,482	-0.01%
2023/09/12	55	334.95	30.1	344.67	325.50	24.9	22,316	0.11%
2023/09/11	18	349.14	43.1	356.07	346.50	-25.1	22,193	-0.11%
2023/09/08	82.1	360.48	94	362.14	360.00	-11.9	21,987	-0.05%
2023/09/07	36.1	364.40	44	364.30	369.50	-8	21,976	-0.04%
2023/09/06	51.1	363.78	55	361.77	367.00	-3.9	21,685	-0.02%
2023/09/05	45	353.32	246	343.23	357.00	-201	21,301	-0.94%	大賣/鉅額交易
2023/09/04	18	342.97	1,132	340.37	345.00	-1,114	21,044	-5.29%	大賣/鉅額交易
2023/09/01	58	341.62	25	345.33	335.00	33	20,849	0.16%
2023/08/31	8	345.25	6.1	345.82	345.00	2	20,501	0.01%
2023/08/30	33	352.94	32	351.72	342.00	1	20,321	0.00%
2023/08/29	17.1	336.66	18.1	335.63	335.50	-1	19,928	-0.01%
2023/08/28	41.1	332.78	37	339.81	335.00	4.1	19,742	0.02%
2023/08/25	27	339.11	28	336.68	334.00	-1	19,539	-0.01%
2023/08/24	12.1	342.64	15.4	342.76	333.00	-3.3	19,248	-0.02%
2023/08/23	36.1	339.09	36.1	339.31	340.50	0	19,019	0.00%
2023/08/22	56	343.03	67	347.19	341.00	-11	18,776	-0.06%
2023/08/21	15	344.50	24	340.31	335.50	-9	18,741	-0.05%
2023/08/18	48.1	338.49	48	354.65	328.00	0.1	18,462	0.00%
2023/08/17	49	357.58	58.1	347.04	357.00	-9.1	17,899	-0.05%
2023/08/16	27.2	333.28	17	336.44	341.00	10.2	17,419	0.06%
2023/08/15	11	327.05	61	323.20	334.00	-50	17,012	-0.29%
2023/08/14	15.3	303.58	15	303.23	304.00	0.3	16,725	0.00%
2023/08/11	32	293.16	36.6	293.62	293.50	-4.6	16,465	-0.03%
2023/08/10	7	283.29	0	0.00	280.00	7	16,235	0.04%
2023/08/09	1	304.09	1	303.00	301.00	0	16,253	0.00%
2023/08/08	4	294.75	1	290.50	295.50	3	16,287	0.02%
2023/08/07	4.1	299.73	7.1	294.70	307.50	-3	16,315	-0.02%
2023/08/04	30	273.98	0.3	283.09	281.50	29.7	16,299	0.18%
2023/08/02	29.2	301.96	7	283.07	281.00	22.2	16,296	0.14%
2023/08/01	6	315.67	7	319.57	312.00	-1	16,305	-0.01%
2023/07/31	12.1	321.20	3.1	314.68	326.00	9	16,364	0.05%
2023/07/28	5.3	317.88	5	316.60	319.50	0.3	16,321	0.00%
2023/07/27	5.4	324.29	9.1	315.01	331.00	-3.7	16,358	-0.02%
2023/07/26	1.6	345.16	34	342.06	340.00	-32.4	16,321	-0.20%
2023/07/25	1	374.01	0.1	383.03	377.50	0.9	16,440	0.01%
2023/07/24	25.1	389.90	20	384.65	377.50	5.1	16,601	0.03%
2023/07/21	64.1	368.32	67.2	353.58	379.50	-3.1	16,376	-0.02%
2023/07/20	41	335.27	24	336.38	345.00	17	15,962	0.11%
2023/07/19	12	331.75	30	330.32	329.00	-18	15,782	-0.11%
2023/07/18	88	316.16	67.2	325.79	314.00	20.8	15,305	0.14%
2023/07/17	10	315.55	33.1	309.27	319.00	-23.1	14,809	-0.16%
2023/07/14	23	287.48	49.2	285.57	295.00	-26.2	14,264	-0.18%
2023/07/13	28	273.43	26.1	275.10	268.50	1.9	13,808	0.01%
2023/07/12	14	259.50	14	261.11	260.50	0	13,253	0.00%
2023/07/11	16	263.38	33	263.95	262.00	-17	13,097	-0.13%
2023/07/10	20	251.95	17.3	251.33	253.50	2.7	12,812	0.02%
2023/07/07	34.3	244.64	22.1	245.33	244.50	12.3	12,591	0.10%
2023/07/06	27	255.46	31.1	257.00	253.50	-4.1	12,163	-0.03%
2023/07/05	153.1	251.67	140.1	256.80	255.50	13	11,910	0.11%	大買/大賣/
2023/07/04	596.1	239.73	21.8	244.50	250.50	574.3	11,417	5.03%	大買/鉅額交易
2023/07/03	26.1	222.97	31.1	221.57	228.00	-5	11,054	-0.05%
2023/06/30	5.1	209.83	5.3	210.96	211.00	-0.2	10,835	0.00%
2023/06/29	21	209.69	42.1	211.23	210.00	-21.1	10,851	-0.19%
2023/06/28	5.3	201.84	32	201.33	201.00	-26.7	10,717	-0.25%
2023/06/27	21.2	201.92	47.2	201.90	198.00	-26	11,051	-0.24%
2023/06/26	31	203.52	17	202.38	202.00	14	11,102	0.13%
2023/06/21	5	195.80	8	197.50	199.00	-3	11,496	-0.03%
2023/06/20	2.1	197.53	3	198.67	196.00	-0.9	11,548	-0.01%
2023/06/19	11	197.18	7	196.79	196.50	4	11,706	0.03%
2023/06/16	13	193.00	18.1	192.25	193.00	-5.1	11,603	-0.04%
2023/06/15	23	190.61	22.5	190.82	190.00	0.5	11,553	0.00%
2023/06/14	13	187.54	4	188.75	186.00	9	11,600	0.08%
2023/06/13	43.1	184.63	31	183.73	187.50	12.1	11,641	0.10%
2023/06/12	2	174.75	8	175.63	174.50	-6	11,506	-0.05%
2023/06/09	1	172.50	11	172.82	173.50	-10	11,537	-0.09%
2023/06/08	9	167.94	4	168.50	168.50	5	11,624	0.04%
2023/06/07	0	0.00	6	171.17	172.00	-6	11,779	-0.05%
2023/06/06	4	171.25	1.1	170.64	170.50	2.9	12,282	0.02%
2023/06/05	0	0.00	49	172.80	173.00	-49	12,355	-0.40%
2023/06/02	4	172.50	48	173.28	172.00	-44	12,416	-0.35%
2023/06/01	3	171.33	3	173.00	173.00	0	12,476	0.00%
2023/05/31	3	171.50	4	172.38	171.50	-1	12,750	-0.01%
2023/05/30	10	171.40	1	171.50	172.50	9	12,802	0.07%
2023/05/29	14	173.79	15	174.43	173.50	-1	12,820	-0.01%
2023/05/26	17	169.24	7	172.00	168.50	10	12,907	0.08%
2023/05/25	70	171.85	57	172.43	170.50	13	13,281	0.10%
2023/05/24	13	167.35	2	167.25	167.00	11	13,602	0.08%
2023/05/23	77	171.28	5	172.40	171.00	72	13,714	0.52%
2023/05/22	9	168.89	80	172.04	168.50	-71	13,833	-0.51%
2023/05/19	13	171.65	23	171.13	172.00	-10	13,863	-0.07%
2023/05/18	1	167.03	0	0.00	167.50	1	13,979	0.01%
2023/05/17	1	165.50	5	165.50	166.50	-4	14,073	-0.03%
2023/05/16	18.1	163.43	13	163.19	162.00	5.1	14,134	0.04%
2023/05/15	11	164.55	12	163.75	164.50	-1	14,162	-0.01%
2023/05/11	5	165.80	0.1	169.00	164.50	4.9	14,585	0.03%
2023/05/10	3	169.00	8.2	169.38	169.50	-5.2	15,086	-0.03%
2023/05/09	7.1	166.68	6	168.33	168.00	1.1	15,223	0.01%
2023/05/08	4.1	170.66	6	172.00	168.50	-1.9	15,458	-0.01%
2023/05/05	3	169.00	5	170.10	170.00	-2	16,178	-0.01%
2023/05/04	1	166.50	2	168.00	169.00	-1	16,439	-0.01%
2023/05/03	15.1	166.35	3	168.00	166.00	12.1	16,616	0.07%
2023/05/02	8	168.56	16.1	168.91	170.00	-8.1	16,586	-0.05%
2023/04/28	49	164.13	6.1	164.34	164.00	42.9	16,619	0.26%
2023/04/27	12.1	161.41	54	158.79	160.00	-42	16,470	-0.25%
2023/04/26	86.3	159.60	94	160.75	158.50	-7.7	16,309	-0.05%
2023/04/25	7.1	171.45	14.2	169.78	171.00	-7.1	15,999	-0.04%
2023/04/24	19.1	180.08	6	178.08	177.00	13.1	15,830	0.08%
2023/04/21	12	187.05	8	188.06	184.50	4	15,754	0.03%
2023/04/20	4.1	186.62	4	187.75	191.00	0.1	15,770	0.00%
2023/04/19	2	189.00	0	0.00	188.50	2	15,884	0.01%
2023/04/18	5	193.80	5	195.10	191.50	0	15,912	0.00%
2023/04/17	25	193.72	0	193.50	194.50	25	15,967	0.16%
2023/04/14	4	193.63	2	193.25	194.50	2	16,057	0.01%
2023/04/13	11	191.87	10	193.05	192.00	1	16,143	0.01%
2023/04/12	19	195.39	5	195.80	196.50	14	16,172	0.09%
2023/04/11	7	198.50	4	197.25	197.50	3	16,198	0.02%
2023/04/10	8	200.56	28	200.82	199.50	-20	16,385	-0.12%
2023/04/07	13	201.31	16	201.72	200.00	-3	16,361	-0.02%
2023/04/06	42	197.71	49	197.14	201.00	-7	16,255	-0.04%
2023/03/31	110	196.11	112.1	192.94	196.50	-2.1	16,126	-0.01%	大買/大賣/
2023/03/30	46.2	191.18	35	191.66	193.00	11.2	16,015	0.07%
2023/03/29	51.1	193.49	44	193.94	189.00	7.1	15,899	0.04%
2023/03/28	51.3	199.81	40.1	204.78	195.50	11.2	15,737	0.07%
2023/03/27	17	214.94	29	212.90	209.00	-12	15,297	-0.08%
2023/03/24	35.1	212.99	41.1	214.35	215.50	-6	15,057	-0.04%
2023/03/23	26.1	200.75	5	200.00	198.50	21.1	14,498	0.15%
2023/03/22	10	200.55	45.1	198.81	200.50	-35.1	14,533	-0.24%
2023/03/21	8	193.19	3	192.17	192.00	5	14,315	0.03%
2023/03/20	21.1	194.50	9	196.89	191.00	12.1	14,384	0.08%
2023/03/17	11	192.59	19	193.74	194.50	-8	14,410	-0.06%
2023/03/16	16	187.72	5.1	188.07	188.00	10.9	14,186	0.08%
2023/03/15	10	191.70	19	192.92	190.50	-9	14,175	-0.06%
2023/03/14	7	187.14	4	185.63	187.50	3	14,093	0.02%
2023/03/13	12	184.21	6	186.08	186.50	6	14,174	0.04%
2023/03/10	26.1	188.78	15	186.87	187.00	11.1	14,176	0.08%
2023/03/09	109	195.83	117	197.00	194.00	-8	14,405	-0.06%	大買/大賣/
2023/03/08	7	187.43	9	187.06	191.00	-2	13,983	-0.01%
2023/03/07	5	187.80	1	187.50	187.50	4	13,967	0.03%
2023/03/06	5	191.70	4	190.50	189.50	1	13,998	0.01%
2023/03/03	18	191.39	14.1	192.11	188.50	3.9	14,115	0.03%
2023/03/02	4	186.75	3	186.33	186.00	1	14,220	0.01%
2023/03/01	5	185.40	2	186.25	186.00	3	14,266	0.02%
2023/02/24	26	189.31	28	190.91	185.50	-2	14,319	-0.01%
2023/02/23	23	186.65	20	188.25	188.50	3	14,153	0.02%
2023/02/22	67.3	186.21	34	191.01	181.00	33.3	14,009	0.24%
2023/02/21	118	199.84	127.2	195.68	200.50	-9.2	13,748	-0.07%	大買/大賣/
2023/02/20	3	200.17	2	197.75	195.00	1	13,831	0.01%
2023/02/17	25	196.56	25	197.08	196.50	0	14,067	0.00%
2023/02/16	115	199.65	111	193.60	200.50	4	14,445	0.03%	大買/大賣/
2023/02/15	11	191.50	9	191.33	193.00	2	14,704	0.01%
2023/02/14	3	194.50	3	194.00	192.00	0	14,749	0.00%
2023/02/13	2	193.00	1	192.50	193.50	1	15,074	0.01%
2023/02/10	20	194.45	15	197.40	193.50	5	15,370	0.03%
2023/02/09	12.2	201.51	15	199.87	198.50	-2.8	15,653	-0.02%
2023/02/08	156	199.86	159	198.64	199.00	-3	15,573	-0.02%	大買/大賣/
2023/02/07	113	191.04	119	189.08	191.50	-6	15,221	-0.04%	大買/大賣/
2023/02/06	13.1	190.80	9	192.17	190.00	4.1	15,323	0.03%
2023/02/03	145.2	188.48	164.7	190.27	194.50	-19.5	15,369	-0.13%	大買/大賣/
2023/02/02	6	180.17	17.5	181.10	184.00	-11.5	14,907	-0.08%
2023/02/01	5	176.50	6	174.17	175.50	-1	15,396	-0.01%
2023/01/31	3.2	168.31	1	168.00	169.50	2.2	15,627	0.01%
2023/01/30	3	168.33	7.1	168.21	168.50	-4.1	16,331	-0.03%
2023/01/17	15	160.00	16	159.41	160.00	-1	17,101	-0.01%
2023/01/16	33	159.68	10	159.70	159.50	23	17,567	0.13%
2023/01/13	10	158.65	4	158.63	157.50	6	17,880	0.03%
2023/01/12	97	160.13	121	160.96	160.00	-24	18,323	-0.13%	大賣/
2023/01/11	86	160.21	88	160.85	161.00	-2	18,752	-0.01%
2023/01/10	129	159.24	129	158.19	160.00	0	19,182	0.00%	大買/大賣/
2023/01/09	20	156.20	34	158.68	158.50	-14	19,639	-0.07%
2023/01/06	5	149.40	4	150.00	151.00	1	19,950	0.01%
2023/01/05	2	148.25	2	148.50	147.00	0	20,375	0.00%
2023/01/04	3	148.00	4	148.13	149.00	-1	20,876	0.00%
2023/01/03	2	144.26	2	144.25	147.00	0	21,203	0.00%
2022/12/30	2	145.25	1	142.50	142.50	1	21,448	0.00%
2022/12/29	8	143.94	3	144.67	145.50	5	21,795	0.02%
2022/12/28	19.1	149.59	17	147.29	145.00	2.1	22,145	0.01%
2022/12/27	19	152.63	25	153.10	156.50	-6	22,266	-0.03%
2022/12/26	43	153.71	35	157.00	152.00	8	22,770	0.04%
2022/12/23	2	158.25	2	157.75	159.00	0	23,323	0.00%
2022/12/22	1	159.50	1	160.00	158.00	0	23,747	0.00%
2022/12/21	1	159.98	0	0.00	157.50	1	24,226	0.00%
2022/12/20	5	160.60	3	157.67	156.00	2	24,661	0.01%
2022/12/19	92	164.63	92	163.83	165.00	0	25,021	0.00%
2022/12/16	3.1	166.00	0	0.00	165.00	3.1	25,528	0.01%
2022/12/15	9	171.56	7	171.14	171.50	2	25,759	0.01%
2022/12/14	5	167.30	5	166.90	173.00	0	25,800	0.00%
2022/12/13	8	165.88	8	165.00	164.00	0	25,794	0.00%
2022/12/12	2	164.00	0	0.00	164.00	2	25,943	0.01%
2022/12/09	2	170.24	1	169.50	168.50	1	26,462	0.00%
2022/12/08	0	168.50	0	0.00	167.00	0	26,667	0.00%
2022/12/07	4	172.87	3.1	170.66	170.00	0.9	26,854	0.00%
2022/12/06	95	176.01	88	176.81	175.50	7	26,928	0.03%
2022/12/05	89	177.88	90	179.21	178.00	-1	27,113	0.00%
2022/12/02	7	176.71	7	176.64	176.50	0	27,347	0.00%
2022/12/01	17	178.68	24	177.50	175.50	-7	27,536	-0.03%
2022/11/30	3.1	168.63	13	168.54	168.50	-9.9	27,497	-0.04%
2022/11/29	4	166.88	3	166.00	165.50	1	27,732	0.00%
2022/11/28	3	166.33	3	168.33	168.50	0	28,144	0.00%
2022/11/25	105	168.47	100	171.58	167.50	5	28,344	0.02%	大買/
2022/11/24	11	171.55	25	171.46	172.00	-14	28,350	-0.05%
2022/11/23	28	167.07	7	166.50	163.50	21	28,343	0.07%
2022/11/22	10	162.50	15	161.87	166.50	-5	28,707	-0.02%
2022/11/21	7.1	166.64	6	166.08	164.00	1.1	29,182	0.00%
2022/11/18	118.1	167.03	117	170.44	166.00	1.1	29,702	0.00%	大買/大賣/
2022/11/17	78	170.20	79	166.09	170.50	-1	29,817	0.00%
2022/11/16	9	165.61	10	165.35	167.00	-1	30,017	0.00%
2022/11/15	133	166.06	127	165.98	167.00	6	30,214	0.02%	大買/大賣/
2022/11/14	42	160.87	49	162.74	163.50	-7	30,634	-0.02%
2022/11/11	85	160.42	72	157.72	156.50	13	31,097	0.04%
2022/11/10	11	150.32	7	150.07	150.50	4	30,971	0.01%
2022/11/09	4	151.25	9	152.11	150.50	-5	31,293	-0.02%
2022/11/08	7	150.93	39	151.83	147.00	-32	31,812	-0.10%
2022/11/07	115	149.59	119	144.55	149.00	-4	32,171	-0.01%	大買/大賣/
2022/11/04	9	142.83	11	142.23	142.50	-2	31,967	-0.01%
2022/11/03	3	145.33	4	144.50	144.00	-1	31,985	0.00%
2022/11/02	7	145.79	6.5	146.35	145.50	0.5	32,066	0.00%
2022/11/01	26	144.25	27	144.59	146.50	-1	32,164	0.00%
2022/10/31	195	142.66	200	143.15	142.00	-5	32,256	-0.02%	大買/大賣/
2022/10/28	504	140.14	475	142.43	139.50	29	32,356	0.09%	大買/大賣/
2022/10/27	133	136.39	133	136.61	138.00	0	31,865	0.00%	大買/大賣/
2022/10/26	413.5	133.88	405	135.98	133.50	8.5	31,835	0.03%	大買/大賣/
2022/10/25	360	134.55	359	133.31	139.50	1	31,506	0.00%	大買/大賣/
2022/10/24	9	130.17	10	132.85	134.50	-1	31,060	0.00%
2022/10/21	13	124.35	15	124.07	122.50	-2	31,495	-0.01%
2022/10/20	32	125.20	35	123.44	127.00	-3	32,320	-0.01%
2022/10/19	70	129.74	67	130.27	125.00	3	32,200	0.01%
2022/10/18	162	130.58	160	133.46	130.50	2	32,249	0.01%	大買/大賣/
2022/10/17	35	128.83	35	128.94	131.50	0	32,783	0.00%
2022/10/14	194	125.28	200	127.31	130.00	-6	33,031	-0.02%	大買/大賣/
2022/10/13	26	122.19	27	122.83	118.50	-1	33,153	0.00%
2022/10/12	104	123.49	105	122.15	122.00	-1	33,056	0.00%	大買/大賣/
2022/10/11	29.1	127.63	30	128.13	127.00	-0.9	33,018	0.00%
2022/10/07	2	137.50	5	137.30	136.50	-3	32,849	-0.01%
2022/10/06	68	137.28	128	137.16	140.00	-60	32,872	-0.18%	大賣/
2022/10/05	121	139.71	181	137.43	133.50	-60	32,704	-0.18%	大買/大賣/
2022/10/04	316	137.34	236	137.62	137.50	80	32,381	0.25%	大買/大賣/
2022/10/03	134	138.04	133	136.74	135.50	1	32,180	0.00%	大買/大賣/
2022/09/30	236	131.64	319	132.55	134.00	-83	32,572	-0.25%	大買/大賣/
2022/09/29	86	126.59	7	128.93	127.00	79	32,663	0.24%
2022/09/28	142	132.93	147	132.19	127.50	-5	32,739	-0.02%	大買/大賣/
2022/09/27	238	135.86	231	135.40	134.50	7	32,704	0.02%	大買/大賣/
2022/09/26	13	139.04	17	140.56	136.00	-4	32,637	-0.01%
2022/09/23	270	146.62	264	150.29	145.50	6	32,650	0.02%	大買/大賣/
2022/09/22	55	149.44	50	150.81	156.00	5	32,479	0.02%
2022/09/21	7	152.00	7	152.64	152.50	0	32,515	0.00%
2022/09/20	2	153.25	2	151.75	152.00	0	32,776	0.00%
2022/09/19	32	154.30	9	153.44	152.50	23	32,932	0.07%
2022/09/16	81	157.14	80	157.55	153.50	1	33,125	0.00%
2022/09/15	115.1	164.51	88	167.57	161.00	27.1	33,151	0.08%	大買/
2022/09/14	181.1	169.69	178	169.10	169.50	3.1	33,183	0.01%	大買/大賣/
2022/09/13	7	177.14	9	176.56	176.00	-2	33,222	-0.01%
2022/09/12	14	177.11	10	176.75	173.00	4	33,278	0.01%
2022/09/08	12	175.04	10	174.50	175.50	2	33,482	0.01%
2022/09/07	7	175.71	7	175.21	176.00	0	33,488	0.00%
2022/09/06	348	178.44	351	179.64	175.50	-3	33,699	-0.01%	大買/大賣/
2022/09/05	53	182.99	41	183.12	179.50	12	33,603	0.04%
2022/09/02	29	188.48	41	188.23	188.00	-12	33,488	-0.04%
2022/09/01	12.1	181.38	9	182.94	181.00	3.1	33,293	0.01%
2022/08/31	9	188.61	5	188.70	187.00	4	33,223	0.01%
2022/08/30	10	189.20	5	189.10	188.50	5	33,343	0.01%
2022/08/29	9	186.67	9	185.83	190.00	0	33,178	0.00%
2022/08/26	598.1	196.03	590	198.13	191.00	8.1	33,079	0.02%	大買/大賣/
2022/08/25	65.5	194.73	77	196.20	195.00	-11.5	32,887	-0.03%
2022/08/24	135	187.41	147	191.93	186.00	-12	32,679	-0.04%	大買/大賣/
2022/08/23	19	187.58	19	185.42	190.50	0	32,474	0.00%
2022/08/22	270	191.19	255	191.35	186.00	15	32,316	0.05%	大買/大賣/
2022/08/19	537	195.44	534	194.73	189.50	3	32,358	0.01%	大買/大賣/
2022/08/18	65.5	186.73	80	188.09	189.00	-14.5	31,931	-0.05%
2022/08/17	5	177.80	6	176.33	175.50	-1	31,262	0.00%
2022/08/16	425	176.20	423	177.41	175.50	2	31,269	0.01%	大買/大賣/
2022/08/15	402	176.96	404	175.86	178.00	-2	31,286	-0.01%	大買/大賣/
2022/08/12	134	166.23	221	164.27	170.50	-87	30,694	-0.28%	大買/大賣/
2022/08/11	55	155.45	22	155.70	155.00	33	30,349	0.11%
2022/08/10	195	149.73	185	150.09	149.00	10	30,681	0.03%	大買/大賣/
2022/08/09	25	153.44	72	153.15	154.50	-47	30,843	-0.15%
2022/08/08	113	155.38	46	154.91	154.50	67	31,057	0.22%	大買/
2022/08/05	85	157.62	155	156.72	159.50	-70	31,147	-0.22%	大賣/
2022/08/04	113	145.32	114	145.71	149.00	-1	31,240	0.00%	大買/大賣/
2022/08/03	104	149.97	70	150.75	148.50	34	31,290	0.11%	大買/
2022/08/02	128	149.63	82	150.72	151.50	46	31,482	0.15%	大買/
2022/08/01	34	153.40	35	156.36	153.00	-1	31,442	0.00%
2022/07/29	32	156.45	32	158.41	156.00	0	31,376	0.00%
2022/07/28	133	159.79	119	159.11	155.50	14	31,475	0.04%	大買/大賣/
2022/07/27	84.1	166.99	61	167.30	163.00	23.1	30,798	0.08%
2022/07/26	18	179.86	19	179.29	177.50	-1	29,889	0.00%
2022/07/25	47	179.66	46	179.02	181.50	1	29,826	0.00%
2022/07/22	54	182.77	48	185.32	180.50	6	29,766	0.02%
2022/07/21	66	173.83	130.2	171.03	179.00	-64.2	29,265	-0.22%	大賣/
2022/07/20	78.3	163.04	99	161.58	163.00	-20.7	28,744	-0.07%
2022/07/19	32.2	156.99	24.1	159.46	154.00	8.1	28,522	0.03%
2022/07/18	57.1	158.62	57	159.21	158.00	0.1	28,377	0.00%
2022/07/15	67	152.54	71	151.70	152.50	-4	28,062	-0.01%
2022/07/14	19	150.50	23	150.76	150.00	-4	28,107	-0.01%
2022/07/13	14	156.32	14	152.79	146.50	0	27,985	0.00%
2022/07/12	1	156.00	9	154.78	150.00	-8	28,075	-0.03%
2022/07/11	11	164.00	25	168.98	162.00	-14	28,455	-0.05%
2022/07/08	240.1	166.45	207	167.08	165.00	33.1	28,630	0.12%	大買/大賣/
2022/07/07	392	165.05	367	166.57	174.00	25	28,007	0.09%	大買/大賣/
2022/07/06	374.2	162.56	376	163.84	160.50	-1.8	27,834	-0.01%	大買/大賣/
2022/07/05	60	172.28	69	173.51	174.00	-9	27,750	-0.03%
2022/07/04	29	169.93	29	170.57	172.50	0	27,851	0.00%
2022/07/01	185	173.46	165	175.98	172.00	20	27,944	0.07%	大買/大賣/
2022/06/30	52	187.04	111	187.84	191.00	-59	27,826	-0.21%	大賣/
2022/06/29	26	189.71	32	190.80	194.50	-6	27,816	-0.02%
2022/06/28	33.1	186.66	28	185.61	190.00	5.1	27,790	0.02%
2022/06/27	6.2	198.06	11	197.86	198.00	-4.8	28,067	-0.02%
2022/06/24	33.1	189.59	33	189.68	187.50	0.1	28,540	0.00%
2022/06/23	169	189.12	106	190.64	190.00	63	28,676	0.22%	大買/大賣/
2022/06/22	17	197.35	10	193.90	186.50	7	28,328	0.02%
2022/06/21	18	201.86	17	202.97	207.00	1	28,133	0.00%
2022/06/20	28	205.50	29	206.57	201.50	-1	28,206	0.00%
2022/06/17	293	212.19	309	209.09	209.00	-16	28,277	-0.06%	大買/大賣/
2022/06/16	14	223.64	9	228.67	214.50	5	28,039	0.02%
2022/06/15	135	231.04	120	232.99	228.50	15	28,074	0.05%	大買/大賣/
2022/06/14	112	224.45	135	221.79	225.50	-23	28,220	-0.08%	大買/大賣/
2022/06/13	5	220.40	4	220.88	226.00	1	28,523	0.00%
2022/06/10	17	218.65	16	221.19	225.50	1	29,039	0.00%
2022/06/09	15	223.27	15	223.77	224.00	0	29,291	0.00%
2022/06/08	115	225.03	110	225.90	222.50	5	29,488	0.02%	大買/大賣/
2022/06/07	3	225.67	3	227.67	228.50	0	30,017	0.00%
2022/06/06	70	224.59	70	229.11	231.50	0	30,785	0.00%
2022/06/02	71	229.75	46	226.54	226.00	25	31,348	0.08%
2022/06/01	331	239.59	331	242.95	238.00	0	31,717	0.00%	大買/大賣/
2022/05/31	42	236.74	26	237.77	240.50	16	31,931	0.05%
2022/05/30	359	241.46	380	240.03	242.00	-21	32,963	-0.06%	大買/大賣/
2022/05/27	243	238.77	228	242.05	231.00	15	33,710	0.04%	大買/大賣/
2022/05/26	280.2	241.92	257	244.23	238.50	23.2	34,303	0.07%	大買/大賣/
2022/05/25	10	253.00	11	254.41	255.00	-1	34,805	0.00%
2022/05/24	23.2	253.38	12	253.58	250.00	11.2	35,532	0.03%
2022/05/23	159	269.57	139.1	271.66	257.50	19.9	36,322	0.05%	大買/大賣/
2022/05/20	45	269.22	50	272.02	269.50	-5	36,532	-0.01%
2022/05/19	44.1	266.33	42	264.69	269.50	2.1	36,484	0.01%
2022/05/18	735	268.56	761	263.83	268.00	-26	36,532	-0.07%	大買/大賣/
2022/05/17	17	252.85	9	253.61	255.00	8	36,520	0.02%
2022/05/16	302	264.98	295	268.31	252.50	7	37,163	0.02%	大買/大賣/
2022/05/13	35	260.53	32	261.09	257.00	3	37,394	0.01%
2022/05/12	52	255.85	50	258.11	254.50	2	37,471	0.01%
2022/05/11	40.1	249.02	40	250.06	257.50	0.1	37,788	0.00%
2022/05/10	356	243.38	356	244.90	255.00	0	37,985	0.00%	大買/大賣/
2022/05/09	293.3	248.88	283	252.41	246.50	10.3	38,497	0.03%	大買/大賣/
2022/05/06	76.1	273.28	75	276.41	272.00	1.1	38,829	0.00%
2022/05/05	177	283.33	182.1	285.17	286.00	-5.1	38,763	-0.01%	大買/大賣/
2022/05/04	17	267.44	15	264.07	262.50	2	38,558	0.01%
2022/05/03	20	265.18	36	265.33	264.50	-16	38,787	-0.04%
2022/04/29	190	262.16	189	261.81	260.50	1	38,955	0.00%	大買/大賣/
2022/04/28	84	259.35	94	253.60	260.00	-10	38,880	-0.03%
2022/04/27	12	245.33	27.2	242.66	252.50	-15.2	38,898	-0.04%
2022/04/26	17	246.76	6	247.17	242.50	11	38,817	0.03%
2022/04/25	338	249.46	326.2	251.46	248.50	11.8	39,070	0.03%	大買/大賣/
2022/04/22	14	265.61	7	265.14	267.50	7	39,245	0.02%
2022/04/21	15	275.80	2	275.00	275.00	13	39,660	0.03%
2022/04/20	5	272.30	6	272.83	276.50	-1	39,824	0.00%
2022/04/19	68	271.10	66	275.55	268.50	2	39,943	0.01%
2022/04/18	26	265.62	31	265.82	272.50	-5	40,018	-0.01%
2022/04/15	24.2	264.93	18	263.36	265.50	6.2	40,260	0.02%
2022/04/14	12	285.25	7	282.07	281.50	5	40,341	0.01%
2022/04/13	21	286.43	21.8	286.94	289.50	-0.8	40,256	0.00%
2022/04/12	21	282.24	20	283.85	281.50	1	40,177	0.00%
2022/04/11	27.3	288.53	21	289.14	281.00	6.3	39,911	0.02%
2022/04/08	382	296.11	382	300.50	301.50	0	39,727	0.00%	大買/大賣/
2022/04/07	594.1	302.30	586	310.10	296.00	8.1	39,457	0.02%	大買/大賣/
2022/04/06	53	314.77	56	307.47	317.00	-3	39,182	-0.01%
2022/04/01	40	302.62	41	303.18	312.00	-1	39,128	0.00%
2022/03/31	358.7	311.29	403.3	313.26	305.50	-44.6	39,374	-0.11%	大買/大賣/
2022/03/30	268.1	326.91	267.1	326.26	312.50	1	39,541	0.00%	大買/大賣/
2022/03/29	118	317.87	119.1	316.80	322.50	-1.1	39,675	0.00%	大買/大賣/
2022/03/28	62	308.34	61.3	293.22	311.00	0.7	40,065	0.00%
2022/03/25	4.2	294.74	7.1	293.18	296.00	-2.9	40,418	-0.01%
2022/03/24	3	287.50	3.1	286.06	287.50	-0.1	40,965	0.00%
2022/03/23	3.2	290.13	10.1	291.35	284.00	-6.9	42,365	-0.02%
2022/03/22	8.1	285.69	35.1	281.60	282.00	-27	42,972	-0.06%
2022/03/21	12.1	279.40	15.4	279.74	274.50	-3.3	43,100	-0.01%
2022/03/18	41.3	272.53	41.2	273.00	273.00	0.1	43,130	0.00%
2022/03/17	387.2	268.26	394	275.35	275.00	-6.8	42,942	-0.02%	大買/大賣/
2022/03/16	56.1	263.66	29	260.91	255.00	27.1	42,428	0.06%
2022/03/15	384.3	261.63	378	263.92	260.50	6.3	42,269	0.02%	大買/大賣/
2022/03/14	239.1	290.78	237.3	287.28	286.00	1.9	42,126	0.00%	大買/大賣/
2022/03/11	17.1	282.89	24	281.69	287.00	-6.9	41,766	-0.02%
2022/03/10	102	282.84	103.2	283.24	281.00	-1.2	41,630	0.00%	大買/大賣/
2022/03/09	800.3	287.09	788.1	279.65	275.00	12.2	41,146	0.03%	大買/大賣/
2022/03/08	244.5	287.53	242.2	289.80	273.50	2.3	40,380	0.01%	大買/大賣/
2022/03/07	141.1	284.24	133.4	282.98	287.50	7.7	39,594	0.02%	大買/大賣/
2022/03/04	449.4	296.26	451.1	299.01	288.00	-1.7	39,069	0.00%	大買/大賣/
2022/03/03	1,394.2	321.91	1,435.1	315.30	312.00	-41	38,732	-0.11%	大買/大賣/
2022/03/02	490.1	307.57	490.4	296.21	307.00	-0.3	37,914	0.00%	大買/大賣/
2022/03/01	383.2	285.35	398.4	283.14	299.50	-15.2	37,091	-0.04%	大買/大賣/
2022/02/25	995	266.13	999.1	272.34	272.50	-4.1	36,252	-0.01%	大買/大賣/
2022/02/24	66	243.76	21	247.17	248.00	45	35,583	0.13%
2022/02/23	71.1	244.81	77	245.12	245.00	-5.9	34,753	-0.02%
2022/02/22	107	237.45	105	239.63	233.50	2	33,923	0.01%	大買/大賣/
2022/02/21	58	236.29	62	234.68	239.00	-4	33,503	-0.01%
2022/02/18	39	233.86	37.1	235.36	238.50	1.9	33,774	0.01%
2022/02/17	109	236.36	38	236.17	233.00	71	33,898	0.21%	大買/
2022/02/16	701	247.21	745.4	243.74	243.00	-44.4	33,682	-0.13%	大買/大賣/
2022/02/15	32	237.28	28	238.25	232.00	4	33,336	0.01%
2022/02/14	33	236.57	29	233.24	231.00	4	33,092	0.01%
2022/02/11	97	239.83	95	240.87	244.00	2	33,159	0.01%
2022/02/10	473.9	237.14	432	239.95	234.00	41.9	32,875	0.13%	大買/大賣/
2022/02/09	400	236.11	447	236.85	236.50	-47	32,706	-0.14%	大買/大賣/
2022/02/08	69	222.72	77	221.18	224.00	-8	32,424	-0.02%
2022/02/07	30	202.60	34	200.15	209.50	-4	32,386	-0.01%
2022/01/26	16	203.13	11	204.77	199.50	5	32,810	0.02%
2022/01/25	36	210.63	31	207.95	205.50	5	33,233	0.02%
2022/01/24	19	210.26	20	211.75	213.50	-1	33,695	0.00%
2022/01/21	20	215.40	19	215.50	216.00	1	34,692	0.00%
2022/01/20	82	216.85	81	216.75	219.00	1	35,430	0.00%
2022/01/19	22	211.39	23	212.80	215.00	-1	36,018	0.00%
2022/01/18	43	216.45	42	213.64	209.00	1	36,701	0.00%
2022/01/17	95	211.85	97	210.97	214.50	-2	37,392	-0.01%
2022/01/14	44	207.60	47	206.74	213.00	-3	37,851	-0.01%
2022/01/13	24	196.54	26	198.17	200.50	-2	38,128	-0.01%
2022/01/12	23	199.70	23	200.80	200.50	0	38,678	0.00%
2022/01/11	31	201.90	34	200.72	199.00	-3	39,898	-0.01%
2022/01/10	303	202.47	300	202.86	207.00	3	40,656	0.01%	大買/大賣/
2022/01/07	58	213.41	49	207.91	199.00	9	41,496	0.02%
2022/01/06	7	212.00	3	211.00	211.00	4	41,693	0.01%
2022/01/05	4	221.13	2	219.50	218.50	2	42,783	0.00%
2022/01/04	66	227.86	65.1	228.78	221.00	1	44,346	0.00%
2022/01/03	55	227.56	55	239.23	226.00	0	44,732	0.00%
2021/12/30	37	236.36	39	234.42	239.00	-2	44,982	0.00%
2021/12/29	80	239.36	82	241.99	238.00	-2	44,942	0.00%
2021/12/28	53	241.58	54	239.35	245.50	-1	45,334	0.00%
2021/12/27	44	249.61	41	247.51	238.50	3	45,452	0.01%
2021/12/24	59.1	247.16	109	247.32	249.00	-50	45,182	-0.11%	大賣/
2021/12/23	95	247.69	95.1	245.94	243.00	-0.1	45,107	0.00%
2021/12/22	273	244.99	252	244.82	243.00	21	44,945	0.05%	大買/大賣/
2021/12/21	134	228.71	143	230.88	238.50	-9	44,416	-0.02%	大買/大賣/
2021/12/20	748	221.99	749.1	225.26	217.00	-1.1	43,896	0.00%	大買/大賣/
2021/12/17	600	220.66	534.1	225.87	225.50	66	43,928	0.15%	大買/大賣/
2021/12/16	778.1	208.95	778	215.95	217.50	0.1	42,868	0.00%	大買/大賣/
2021/12/15	19	193.00	60.1	190.60	198.00	-41.1	42,239	-0.10%
2021/12/14	52	183.13	12.2	181.02	180.00	39.8	42,330	0.09%
2021/12/13	2	187.75	14.1	193.60	194.00	-12.1	43,128	-0.03%
2021/12/10	27	187.85	27	189.46	187.50	0	43,465	0.00%
2021/12/09	68.2	191.66	47.1	195.75	188.50	21.1	44,281	0.05%
2021/12/08	87.1	190.45	121.7	192.94	194.50	-34.6	44,790	-0.08%	大賣/
2021/12/07	18.2	177.46	12.3	177.52	177.00	6	44,992	0.01%
2021/12/06	740	178.64	737.1	181.46	178.50	2.9	45,320	0.01%	大買/大賣/
2021/12/03	19.4	189.17	18	191.56	190.00	1.4	45,555	0.00%
2021/12/02	5	186.80	6.3	186.28	184.50	-1.3	45,714	0.00%
2021/12/01	13	184.35	7	184.42	187.00	6	45,984	0.01%
2021/11/30	8.1	186.39	9.1	187.84	186.00	-1.1	46,512	0.00%
2021/11/29	63	179.94	62	177.22	183.00	1	47,677	0.00%
2021/11/26	28.1	179.03	45	177.02	182.00	-16.9	48,042	-0.04%
2021/11/25	7	180.14	7	179.36	176.50	0	47,917	0.00%
2021/11/24	31.6	180.36	20	180.20	179.00	11.6	47,883	0.02%
2021/11/23	16.1	184.90	10	183.45	184.50	6.1	48,613	0.01%
2021/11/22	0.3	188.33	2	188.25	190.00	-1.7	48,686	0.00%
2021/11/19	75.2	190.34	74	197.55	190.50	1.2	48,565	0.00%
2021/11/18	12.1	197.17	5.1	198.31	196.00	7	48,409	0.01%
2021/11/17	6	203.08	7	202.86	206.00	-1	48,307	0.00%
2021/11/16	76.6	196.12	74.4	201.51	193.50	2.2	47,897	0.00%
2021/11/15	41	195.26	38	196.91	198.50	3	47,378	0.01%
2021/11/12	15.1	198.26	12	198.83	189.00	3.1	47,110	0.01%
2021/11/11	57	188.66	65	190.13	191.00	-8	46,520	-0.02%
2021/11/10	164	182.85	181	180.48	194.00	-17	46,153	-0.04%	大買/大賣/
2021/11/09	25	183.82	23	188.07	181.00	2	45,662	0.00%
2021/11/08	75.3	184.60	56.6	187.39	181.00	18.7	45,141	0.04%
2021/11/05	84.2	187.74	88	187.35	197.00	-3.8	44,724	-0.01%
2021/11/04	72.1	194.41	70	191.70	190.50	2.1	44,059	0.00%
2021/11/03	38	196.39	38.3	195.86	193.50	-0.3	43,471	0.00%
2021/11/02	21.1	207.70	25	208.60	205.50	-3.9	43,072	-0.01%
2021/11/01	44	214.66	43.1	212.60	210.00	1	42,405	0.00%
2021/10/29	1,036.1	204.40	1,033.2	207.79	201.00	2.9	41,622	0.01%	大買/大賣/
2021/10/28	108.1	183.86	113	194.78	196.50	-4.9	40,311	-0.01%	大買/大賣/
2021/10/27	70.2	170.23	67	174.28	179.00	3.2	39,421	0.01%
2021/10/26	132.1	171.49	116	173.47	163.00	16.1	38,611	0.04%	大買/大賣/
2021/10/25	145.2	170.99	139	170.68	176.00	6.2	37,727	0.02%	大買/大賣/
2021/10/22	690	158.08	701.1	163.95	166.50	-11.1	36,525	-0.03%	大買/大賣/
2021/10/21	34	155.12	109	152.95	151.50	-75	35,522	-0.21%	大賣/
2021/10/20	85	151.25	83.2	150.31	153.50	1.8	34,614	0.01%
2021/10/19	188.2	146.03	201	149.39	147.50	-12.8	33,683	-0.04%	大買/大賣/
2021/10/18	121.2	142.31	27	141.67	141.00	94.2	32,110	0.29%	大買/
2021/10/15	32.1	135.50	134.1	132.36	143.00	-102	31,001	-0.33%	大賣/鉅額交易
2021/10/14	116.1	133.69	71.5	130.56	130.00	44.6	29,551	0.15%	大買/
2021/10/13	634.5	132.70	631.2	132.50	131.50	3.3	28,779	0.01%	大買/大賣/
2021/10/12	859	128.97	818	129.20	133.00	41	27,418	0.15%	大買/大賣/
2021/10/08	16.2	123.84	45.1	128.57	130.00	-28.9	25,623	-0.11%
2021/10/07	24	114.44	42.4	115.66	118.50	-18.4	25,160	-0.07%
2021/10/06	75	109.55	75	110.68	108.00	0	25,003	0.00%
2021/10/05	30.2	107.58	23	107.91	112.00	7.2	25,354	0.03%
2021/10/04	75	111.38	86.1	111.38	109.00	-11.1	25,273	-0.04%
2021/10/01	16.1	110.27	14	110.18	107.50	2.1	25,585	0.01%
2021/09/30	143	116.78	153	114.37	115.00	-10	25,583	-0.04%	大買/大賣/
2021/09/29	12	114.71	9	114.17	115.00	3	25,693	0.01%
2021/09/28	31	117.23	25.3	118.30	120.50	5.8	25,254	0.02%
2021/09/27	16.1	116.59	28.1	118.83	114.50	-12	24,602	-0.05%
2021/09/24	169.1	118.43	166	118.24	118.00	3.1	24,250	0.01%	大買/大賣/
2021/09/23	16	114.38	15	113.77	115.50	1	23,388	0.00%
2021/09/22	15.1	109.46	15	109.20	106.00	0.1	23,034	0.00%
2021/09/17	86.1	114.22	99.3	112.99	114.00	-13.2	22,693	-0.06%
2021/09/16	44.7	116.15	39	116.04	112.50	5.7	22,132	0.03%
2021/09/15	106	111.33	108.1	112.35	111.50	-2.1	21,085	-0.01%	大買/大賣/
2021/09/14	386.1	112.76	379.1	112.51	115.00	7	20,608	0.03%	大買/大賣/
2021/09/13	261.1	109.97	251	108.98	109.00	10	19,661	0.05%	大買/大賣/
2021/09/10	273	103.53	290	101.41	110.50	-17	18,802	-0.09%	大買/大賣/
2021/09/09	237.1	97.70	235	99.96	100.50	2.1	18,216	0.01%	大買/大賣/
2021/09/08	288	96.40	282	95.63	93.40	6	17,894	0.03%	大買/大賣/
2021/09/07	36	100.04	13	102.88	98.30	23	17,543	0.13%
2021/09/06	24.1	111.59	30.3	111.69	109.00	-6.2	17,535	-0.04%
2021/09/03	106.3	110.65	97.2	111.64	110.00	9.1	17,809	0.05%	大買/
2021/09/02	652.1	109.83	649.7	109.91	109.00	2.4	17,265	0.01%	大買/大賣/
2021/09/01	11.3	103.34	25	105.92	109.00	-13.8	15,914	-0.09%
2021/08/31	90.1	99.29	77	102.36	99.20	13.1	15,298	0.09%
2021/08/30	27	103.83	32	103.31	103.00	-5	15,046	-0.03%
2021/08/27	132	105.06	138	107.31	103.50	-6	15,000	-0.04%	大買/大賣/
2021/08/26	12	100.28	2	97.50	104.00	10	14,197	0.07%
2021/08/25	69	95.13	68	94.74	94.80	1	14,015	0.01%
2021/08/24	5.1	96.51	4	97.18	94.30	1.1	14,283	0.01%
2021/08/23	77.2	93.55	73	94.34	94.40	4.2	14,264	0.03%
2021/08/20	5	89.86	8	90.14	90.90	-3	14,185	-0.02%
2021/08/19	4	88.52	3	89.60	86.20	1	14,118	0.01%
2021/08/18	33.2	86.82	23	85.39	89.80	10.2	14,353	0.07%
2021/08/17	1	85.60	1	86.80	86.70	0	14,560	0.00%
2021/08/16	2	90.80	3	91.20	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	2	91.15	92.10	-2	14,543	-0.01%
2021/08/12	1	96.03	5.2	96.01	95.40	-4.1	14,571	-0.03%
2021/08/11	4	97.98	3	97.30	97.10	1	14,663	0.01%
2021/08/10	0	0.00	2	99.15	97.30	-2	14,664	-0.01%
2021/08/09	6	99.48	4	99.30	98.80	2	14,657	0.01%
2021/08/06	12.1	98.80	26	98.93	99.30	-13.9	14,668	-0.09%
2021/08/05	170.1	106.55	172	105.70	106.00	-1.9	14,479	-0.01%	大買/大賣/
2021/08/04	28.3	110.66	5	115.10	108.50	23.3	14,651	0.16%
2021/08/03	8	110.75	6	113.17	114.50	2	14,710	0.01%
2021/08/02	8.2	111.21	3	112.33	112.00	5.2	14,752	0.04%
2021/07/30	18	111.48	4	114.38	112.50	14	14,891	0.09%
2021/07/29	127	108.75	200	105.87	108.00	-73	14,903	-0.49%	大買/大賣/
2021/07/28	10	106.15	10	105.00	105.00	0	15,093	0.00%
2021/07/27	4	119.85	1	115.50	116.50	3	15,783	0.02%
2021/07/26	32	119.94	6.4	120.65	121.50	25.6	16,255	0.16%
2021/07/23	13.1	114.06	1	113.00	112.50	12.1	17,371	0.07%
2021/07/22	27	117.59	10.5	116.28	118.50	16.5	18,178	0.09%
2021/07/21	10.1	107.48	7	108.14	110.00	3.1	18,336	0.02%
2021/07/20	4.1	110.81	7	111.79	111.50	-2.9	18,661	-0.02%
2021/07/19	11.1	113.40	3	114.67	118.00	8.1	18,678	0.04%
2021/07/16	1.2	110.46	1	107.50	109.00	0.2	18,767	0.00%
2021/07/15	3.1	105.88	2	107.50	109.00	1.1	18,898	0.01%
2021/07/14	13.1	110.17	10.6	110.96	114.00	2.5	18,999	0.01%
2021/07/13	271.3	109.90	277.4	113.57	111.00	-6.1	18,915	-0.03%	大買/大賣/
2021/07/12	10.5	110.18	20.2	110.26	110.50	-9.7	18,689	-0.05%
2021/07/09	25.3	104.45	52.1	103.37	106.50	-26.9	18,206	-0.15%
2021/07/08	45.1	95.25	12.1	96.35	97.10	33	18,020	0.18%
2021/07/07	37	88.26	46	91.17	91.80	-9	17,495	-0.05%
2021/07/06	34.1	84.88	23	84.10	83.50	11.1	17,327	0.06%
2021/07/05	5.1	82.81	15	83.51	85.40	-9.9	17,067	-0.06%
2021/07/02	6	77.17	16	74.81	77.70	-10	16,992	-0.06%
2021/07/01	3	74.27	13	75.68	74.00	-10	17,167	-0.06%
2021/06/30	2.1	75.92	0	0.00	76.10	2.1	17,153	0.01%
2021/06/29	19	77.84	37	77.09	75.50	-18	17,130	-0.11%
2021/06/28	0	0.00	17.1	76.16	76.30	-17.1	16,934	-0.10%
2021/06/25	2	76.40	5	76.66	75.60	-3	16,899	-0.02%
2021/06/24	2	77.30	3	77.23	76.70	-1	16,852	-0.01%
2021/06/23	20	77.70	22	77.43	76.70	-2	16,816	-0.01%
2021/06/22	1	75.50	3	75.77	74.80	-2	16,677	-0.01%
2021/06/21	5.1	75.84	17	75.58	75.20	-11.9	16,606	-0.07%
2021/06/18	10.2	77.42	0	0.00	76.30	10.2	16,489	0.06%
2021/06/17	6	76.95	8	76.46	77.60	-2	16,286	-0.01%
2021/06/16	4	75.83	13.3	75.70	75.10	-9.3	16,105	-0.06%
2021/06/15	35.1	76.86	4	76.48	78.10	31.1	15,932	0.20%
2021/06/11	13	77.62	32	77.93	78.10	-19	15,368	-0.12%
2021/06/10	1.2	72.36	73	71.47	71.00	-71.9	14,589	-0.49%
2021/06/09	1.2	70.94	12.8	70.88	69.80	-11.6	14,417	-0.08%
2021/06/08	3	70.73	4	71.23	71.40	-1	14,302	-0.01%
2021/06/07	8	70.08	13	70.31	71.10	-5	14,221	-0.04%
2021/06/04	22	70.33	10	70.42	69.10	12	14,091	0.09%
2021/06/03	32	70.66	19.1	70.55	70.80	12.9	13,914	0.09%
2021/06/02	5	69.08	2	69.50	69.00	3	13,719	0.02%
2021/06/01	60	70.46	8	69.94	69.40	52	13,598	0.38%
2021/05/31	5	67.86	7	68.47	68.40	-2	13,283	-0.02%
2021/05/28	15	67.42	10	67.23	67.50	5	13,129	0.04%
2021/05/27	1	65.80	9.3	66.37	65.60	-8.3	13,009	-0.06%
2021/05/26	26	67.42	8	67.11	66.30	18	12,918	0.14%
2021/05/25	21	65.30	19	65.93	67.50	2	12,631	0.02%
2021/05/24	1	60.80	3	62.00	61.40	-2	12,312	-0.02%
2021/05/21	5.1	60.65	1	60.80	59.80	4.1	12,295	0.03%
2021/05/20	2	58.70	3	59.67	58.80	-1	12,298	-0.01%
2021/05/19	16	59.03	5	59.14	58.20	11	12,244	0.09%
2021/05/18	6	57.63	8	57.88	58.50	-2	12,109	-0.02%
2021/05/17	1	55.00	22	53.06	53.20	-21	12,039	-0.17%
2021/05/14	8.1	60.37	8	58.66	57.60	0.1	11,963	0.00%
2021/05/13	50	58.40	53	59.65	59.50	-3	11,838	-0.03%
2021/05/12	37	60.46	51	60.54	59.40	-14	11,728	-0.12%
2021/05/11	16	63.24	20	64.04	63.30	-4	11,444	-0.03%
2021/05/10	3	66.80	36	65.84	66.90	-33	11,262	-0.29%
2021/05/07	10	68.88	12	69.08	68.00	-2	11,214	-0.02%
2021/05/06	33	67.48	20	67.55	67.00	13	11,047	0.12%
2021/05/05	61.1	68.89	62	70.21	66.50	-0.9	10,896	-0.01%
2021/05/04	95	71.16	34.3	68.83	73.80	60.7	10,606	0.57%
2021/05/03	43	71.39	18.1	71.02	69.80	25	10,416	0.24%
2021/04/29	55	72.65	57	73.46	74.50	-2	10,415	-0.02%
2021/04/28	39	66.56	5	66.16	67.80	34	9,319	0.36%
2021/04/27	6	61.45	24	60.99	61.70	-18	8,510	-0.21%
2021/04/26	37	60.68	18	61.13	62.60	19	8,303	0.23%
2021/04/23	1	58.10	4	57.98	58.80	-3	7,967	-0.04%
2021/04/22	5	58.18	5	57.96	56.50	0	8,021	0.00%
2021/04/21	14	59.40	9	60.42	58.70	5	7,949	0.06%
2021/04/20	10.1	60.14	7.6	59.73	61.00	2.5	7,961	0.03%
2021/04/19	14	59.71	6	60.02	59.00	8	7,977	0.10%
2021/04/16	2	59.15	0	0.00	59.50	2	7,882	0.03%
2021/04/15	5	57.60	4	58.65	59.30	1	7,719	0.01%
2021/04/14	12	57.93	7	58.36	56.40	5	7,561	0.07%
2021/04/13	33.2	58.75	14	57.91	57.90	19.2	7,244	0.27%
2021/04/12	5	58.14	23.3	57.86	56.90	-18.3	6,962	-0.26%
2021/04/09	11.2	58.27	6	58.62	57.50	5.2	6,837	0.08%
2021/04/08	22	56.44	29	57.27	57.20	-7	6,536	-0.11%
2021/04/07	47	56.14	16	56.37	57.40	31	6,373	0.49%
2021/04/06	0.1	53.20	0	0.00	53.40	0.1	6,225	0.00%
2021/04/01	1	53.10	1.1	52.69	53.00	-0.1	6,271	0.00%
2021/03/31	0	0.00	1	53.20	52.10	-1	6,248	-0.02%
2021/03/30	0	0.00	5	52.00	52.40	-5	6,224	-0.08%
2021/03/29	2	51.80	1	52.20	51.90	1	6,285	0.02%
2021/03/26	1	52.00	0	0.00	52.10	1	6,383	0.02%
2021/03/24	1	50.70	0	0.00	50.70	1	6,395	0.02%
2021/03/22	0	51.50	0	0.00	51.40	0	6,455	0.00%
2021/03/19	2	50.90	0	0.00	51.00	2	6,639	0.03%
2021/03/18	1	51.60	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1.1	51.63	0	0.00	51.90	1.1	6,711	0.02%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	1	51.60	0	0.00	51.60	1	6,891	0.01%
2021/03/12	0	0.00	3	51.20	51.00	-3	7,027	-0.04%
2021/03/11	0	0.00	3	51.10	51.00	-3	7,576	-0.04%
2021/03/10	2	49.88	0	0.00	50.10	2	8,052	0.02%
2021/03/08	5	49.93	0	0.00	49.95	5	8,096	0.06%
2021/03/05	0	0.00	5	50.10	49.95	-5	8,098	-0.06%
2021/03/04	5	50.90	0	0.00	50.90	5	8,126	0.06%
2021/03/03	0	0.00	23	51.90	51.90	-23	8,098	-0.28%
2021/03/02	4	53.13	0	0.00	52.10	4	8,061	0.05%
2021/02/26	12	53.53	0	0.00	53.00	12	8,057	0.15%
2021/02/25	1	53.40	0	0.00	53.40	1	8,060	0.01%
2021/02/24	2	54.85	0	0.00	53.90	2	8,146	0.02%
2021/02/23	0.1	56.10	0	0.00	55.40	0.1	8,135	0.00%
2021/02/22	3.1	55.62	15	56.60	57.30	-11.9	8,151	-0.15%
2021/02/19	2	54.55	4	55.18	55.90	-2	8,006	-0.02%
2021/02/18	2	53.95	1	53.90	54.00	1	7,934	0.01%
2021/02/17	0	0.00	6	53.75	53.20	-6	7,932	-0.08%
2021/02/04	0	0.00	10	52.20	52.20	-10	7,859	-0.13%
2021/02/03	49	53.76	43	52.97	53.30	6	7,823	0.08%
2021/02/02	5.2	53.04	3	52.73	52.90	2.2	7,771	0.03%
2021/01/29	27	52.49	28	53.53	52.20	-1	7,685	-0.01%
2021/01/28	2	53.20	4.2	53.43	53.40	-2.2	7,537	-0.03%
2021/01/27	8.1	52.61	11	52.48	52.50	-2.9	7,391	-0.04%
2021/01/26	4	51.85	1	53.40	51.10	3	7,215	0.04%
2021/01/25	73	58.09	49	54.52	54.10	24	7,011	0.34%
2021/01/22	4	56.65	10	57.14	57.90	-6	6,417	-0.09%
2021/01/21	2	52.60	3	53.17	52.70	-1	5,889	-0.02%
2021/01/20	1	50.80	1	51.30	51.00	0	5,790	0.00%
2021/01/19	7	53.66	1	53.00	53.00	6	5,727	0.10%
2021/01/18	0	0.00	15	52.20	52.40	-15	5,755	-0.26%
2021/01/15	8.1	54.03	11.5	53.52	53.40	-3.4	5,758	-0.06%
2021/01/14	12	53.32	8.3	53.66	54.00	3.8	5,626	0.07%
2021/01/13	9	53.63	5	53.44	54.00	4	5,539	0.07%
2021/01/12	11.1	52.11	6	52.48	52.00	5.1	5,405	0.09%
2021/01/11	2.2	51.12	10	50.28	51.60	-7.8	5,245	-0.15%
2021/01/08	3	49.47	1	48.70	48.75	2	5,169	0.04%
2021/01/07	0	0.00	3	49.93	49.75	-3	5,113	-0.06%
2021/01/06	5	50.39	1	49.60	49.30	4	5,073	0.08%
2021/01/05	0	0.00	1	51.30	51.50	-1	4,950	-0.02%
2021/01/04	2	51.05	3	51.67	52.20	-1	4,891	-0.02%
2020/12/31	1	51.80	10	51.30	50.90	-9	4,803	-0.19%
2020/12/30	0	0.00	1	51.60	51.50	-1	4,777	-0.02%
2020/12/29	14	52.36	9	51.81	51.90	5	4,740	0.11%
2020/12/28	3.1	49.85	8	50.65	51.80	-4.9	4,581	-0.11%
2020/12/25	1	50.50	1	50.90	50.70	0	4,467	0.00%
2020/12/24	1	51.20	0	0.00	51.00	1	4,432	0.02%
2020/12/23	7	50.94	8	51.35	51.20	-1	4,403	-0.02%
2020/12/22	4	51.48	4	50.55	49.65	0	4,331	0.00%
2020/12/21	3	49.10	7	49.23	49.20	-4	4,222	-0.09%
2020/12/17	3	50.43	4	50.06	49.80	-1	4,147	-0.02%
2020/12/16	2	51.00	4	50.65	50.50	-2	4,107	-0.05%
2020/12/15	12.1	51.76	11	51.59	50.40	1.1	4,083	0.03%
2020/12/14	1	50.80	0	0.00	50.50	1	3,880	0.03%
2020/12/10	1	50.00	1	51.50	50.70	0	3,835	0.00%
2020/12/09	4	51.48	6	51.70	51.70	-2	3,743	-0.05%
2020/12/08	10.2	53.29	7	53.09	52.70	3.2	3,599	0.09%
2020/12/07	35.1	54.72	29.2	55.23	55.40	5.9	3,438	0.17%
2020/12/04	6	51.65	6	52.28	53.40	0	2,870	0.00%
2020/12/03	1	49.60	2	49.33	48.55	-1	2,374	-0.04%
2020/12/02	1	48.80	15	48.12	48.50	-14	2,332	-0.60%
2020/12/01	0	0.00	1	48.05	48.00	-1	2,300	-0.04%
2020/11/30	6.2	48.37	5	48.21	47.95	1.2	2,292	0.05%
2020/11/27	11	47.07	1	47.10	47.05	10	2,241	0.45%
2020/11/26	5	46.60	0	0.00	46.60	5	2,249	0.22%
2020/11/25	1	47.00	6	46.57	46.05	-5	2,250	-0.22%
2020/11/24	1	46.95	2	47.20	47.00	-1	2,210	-0.05%
2020/11/23	17	46.96	3	47.18	47.65	14	2,171	0.64%
2020/11/20	0	0.00	2	45.73	46.05	-2	2,028	-0.10%
2020/11/19	3	45.53	11	46.54	45.35	-8	1,985	-0.40%
2020/11/17	0	0.00	3	45.43	45.35	-3	1,872	-0.16%
2020/11/16	4	45.00	5	45.05	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/12	1	43.85	1	43.85	43.80	0	1,883	0.00%
2020/11/10	1	43.65	1	43.85	43.85	0	1,890	0.00%
2020/11/09	0	0.00	6	43.28	43.60	-6	1,877	-0.32%
2020/11/06	1	42.50	1	42.85	42.50	0	1,872	0.00%
2020/11/05	0	0.00	1	42.00	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	1	41.70	41.75	-1	1,924	-0.05%
2020/11/02	1	41.20	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.65	0	0.00	41.65	1	2,050	0.05%
2020/10/27	0	0.00	1	43.05	43.40	-1	2,133	-0.05%
2020/10/26	4	43.58	2	44.60	43.35	2	2,166	0.09%
2020/10/23	0	0.00	10	43.76	44.10	-10	2,143	-0.47%
2020/10/22	5	43.12	2	43.43	43.00	3	2,260	0.13%
2020/10/21	3	42.98	1	43.80	43.05	2	2,425	0.08%
2020/10/20	12	43.81	0	0.00	43.05	12	2,688	0.45%
2020/10/19	0	0.00	5	43.51	44.15	-5	2,701	-0.19%
2020/10/16	2	42.65	0	0.00	42.25	2	2,745	0.07%
2020/10/15	1	43.00	2	43.48	43.10	-1	2,879	-0.03%
2020/10/14	1	43.15	1	43.50	43.35	0	2,935	0.00%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/10/08	2	44.75	0	0.00	44.20	2	3,078	0.06%
2020/10/07	0	0.00	2	44.88	44.95	-2	3,109	-0.06%
2020/10/06	0	0.00	1	44.65	44.50	-1	3,167	-0.03%
2020/09/30	0	0.00	1	43.70	43.85	-1	3,455	-0.03%
2020/09/29	2	43.30	0	0.00	43.35	2	3,702	0.05%
2020/09/28	0	0.00	5	43.64	44.05	-5	3,909	-0.13%
2020/09/25	5	42.20	1	42.30	42.00	4	4,182	0.10%
2020/09/24	1	43.40	0	0.00	43.00	1	4,699	0.02%
2020/09/23	0	0.00	2	44.95	44.65	-2	5,018	-0.04%
2020/09/22	3	43.83	2	44.00	44.30	1	5,186	0.02%
2020/09/18	3	45.62	0	0.00	45.65	3	5,792	0.05%
2020/09/16	0	0.00	2	45.10	45.05	-2	6,332	-0.03%
2020/09/15	3	45.50	1	44.60	45.40	2	6,368	0.03%
2020/09/14	2	44.00	1	44.00	44.00	1	6,492	0.02%
2020/09/09	1	43.50	1	43.10	43.45	0	6,563	0.00%
2020/09/07	1	43.95	1	44.70	43.55	0	6,638	0.00%
2020/09/02	8	45.06	0	0.00	45.10	8	6,696	0.12%
2020/09/01	3	44.95	3	44.28	44.95	0	6,706	0.00%
2020/08/31	3	43.45	2	44.35	43.40	1	6,698	0.01%
2020/08/28	1	43.60	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.40	1	45.00	44.20	0	6,759	0.00%
2020/08/26	2	44.40	0	0.00	44.50	2	6,789	0.03%
2020/08/25	1	43.90	6	44.33	44.40	-5	6,849	-0.07%
2020/08/21	0	0.00	5.2	43.29	43.50	-5.2	6,903	-0.08%
2020/08/20	2	42.38	5	42.15	42.40	-3	6,915	-0.04%
2020/08/19	2	45.35	1	45.05	45.20	1	6,871	0.01%
2020/08/18	2	46.40	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	46.60	1	47.00	47.00	0	6,914	0.00%
2020/08/14	1	47.00	2.2	46.96	47.00	-1.2	6,979	-0.02%
2020/08/13	1	46.25	0	0.00	46.25	1	6,979	0.01%
2020/08/12	1	46.65	2	47.30	46.60	-1	6,993	-0.01%
2020/08/11	2	47.75	0	0.00	47.30	2	6,969	0.03%
2020/08/10	3	47.72	2.2	47.91	47.25	0.8	6,966	0.01%
2020/08/07	0	0.00	1	48.25	48.45	-1	6,937	-0.01%
2020/08/06	0	0.00	4	47.80	47.70	-4	6,923	-0.06%
2020/08/05	2	48.43	0	0.00	48.60	2	6,887	0.03%
2020/08/04	3.1	47.52	0	0.00	47.80	3.1	6,835	0.05%
2020/08/03	4	47.09	0	0.00	47.10	4	6,806	0.06%
2020/07/30	17	47.68	19	47.43	47.80	-2	6,752	-0.03%
2020/07/29	0	0.00	1	47.00	46.95	-1	6,725	-0.01%
2020/07/28	11	48.84	7	47.97	46.20	4	6,658	0.06%
2020/07/27	4	50.33	9	50.47	49.15	-5	6,524	-0.08%
2020/07/24	8	53.24	9	54.02	52.10	-1	6,354	-0.02%
2020/07/23	2	52.15	6	52.92	52.90	-4	6,085	-0.07%
2020/07/22	4	52.25	3	51.90	52.50	1	6,034	0.02%
2020/07/21	2.1	52.32	2	51.90	53.00	0.1	6,100	0.00%
2020/07/20	0	0.00	2	50.85	50.80	-2	6,105	-0.03%
2020/07/17	3	49.68	1	51.00	48.95	2	6,066	0.03%
2020/07/16	1	50.10	2	50.70	50.10	-1	6,051	-0.02%
2020/07/15	5	51.14	2	50.90	50.10	3	6,025	0.05%
2020/07/14	2	51.80	10	51.80	51.00	-8	6,004	-0.13%
2020/07/13	10	51.20	1	51.50	51.60	9	5,971	0.15%
2020/07/10	1	52.10	25	52.10	50.80	-24	5,933	-0.40%
2020/07/09	4	52.65	10	54.80	52.60	-6	5,837	-0.10%
2020/07/08	10	54.65	7	53.89	54.00	3	5,663	0.05%
2020/07/07	6	52.88	6	51.93	51.50	0	5,429	0.00%
2020/07/06	2	54.30	4	54.00	54.00	-2	5,261	-0.04%
2020/07/03	40	53.17	14	53.71	52.80	26	5,033	0.52%
2020/07/02	12	47.81	13	48.88	51.30	-1	4,544	-0.02%
2020/07/01	9	47.71	11	47.22	47.75	-2	4,233	-0.05%
2020/06/30	15	48.01	14.2	47.38	46.40	0.8	4,065	0.02%
2020/06/29	33	46.04	34	46.27	46.50	-1	3,795	-0.03%
2020/06/24	13	44.57	10	45.02	44.80	3	3,484	0.09%
2020/06/23	8.1	43.10	1	43.00	43.35	7.1	3,083	0.23%
2020/06/22	9	42.65	11	42.81	42.70	-2	2,987	-0.07%
2020/06/19	1	42.00	2	42.60	41.00	-1	2,984	-0.03%
2020/06/18	1	41.50	0	0.00	41.80	1	2,809	0.04%
2020/06/17	0	0.00	1	41.45	41.70	-1	2,797	-0.04%
2020/06/15	1	41.50	0	0.00	41.45	1	2,862	0.03%
2020/06/12	2	41.08	0	0.00	41.65	2	2,889	0.07%
2020/06/11	2	43.20	2	42.95	42.80	0	2,908	0.00%
2020/06/10	0.1	44.20	0	0.00	44.20	0.1	2,951	0.00%
2020/06/09	1	44.70	0	0.00	44.35	1	2,993	0.03%
2020/06/04	2	45.05	1	44.75	45.00	1	3,007	0.03%
2020/06/02	0	0.00	3	45.17	44.40	-3	2,974	-0.10%
2020/06/01	6	45.05	0	0.00	45.10	6	2,948	0.20%
2020/05/29	2	43.60	3	44.15	43.60	-1	2,905	-0.03%
2020/05/28	2	44.30	10	44.21	43.35	-8	2,887	-0.28%
2020/05/27	9	43.70	0	0.00	43.85	9	2,902	0.31%
2020/05/25	1	43.20	0	0.00	43.70	1	2,915	0.03%
2020/05/22	3	44.65	3	44.93	43.60	0	2,934	0.00%
2020/05/21	1	44.05	2	43.38	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	2	42.50	42.30	-2	2,828	-0.07%
2020/05/19	5	42.16	2	41.95	41.95	3	2,832	0.11%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/15	1	41.40	0	0.00	41.35	1	2,838	0.04%
2020/05/14	1	42.05	0	0.00	42.10	1	2,851	0.04%
2020/05/11	1	43.35	2	43.45	43.35	-1	2,927	-0.03%
2020/05/07	2	43.55	2	43.35	43.55	0	2,940	0.00%
2020/04/30	1	43.55	1	43.35	43.35	0	3,014	0.00%
2020/04/28	1	43.20	0	0.00	42.95	1	3,127	0.03%
2020/04/27	1	43.00	0	0.00	42.80	1	3,171	0.03%
2020/04/24	15	42.75	15	43.10	42.55	0	3,160	0.00%
2020/04/23	2	45.20	3	45.65	45.30	-1	3,036	-0.03%
2020/04/21	4	42.83	0	0.00	41.80	4	2,950	0.14%
2020/04/14	0	0.00	2	40.80	41.00	-2	3,368	-0.06%
2020/04/13	0	0.00	1	40.00	39.80	-1	3,432	-0.03%
2020/04/10	0	0.00	2	39.90	40.05	-2	3,518	-0.06%
2020/04/09	2	40.75	0	0.00	40.35	2	3,753	0.05%
2020/04/08	2	39.45	3	39.83	41.20	-1	3,905	-0.03%
2020/04/07	2	38.90	0	0.00	38.80	2	3,875	0.05%
2020/03/30	1	35.70	1	35.85	36.70	0	3,875	0.00%
2020/03/27	1	36.35	1	36.55	36.20	0	3,858	0.00%
2020/03/25	2	36.15	2	36.35	36.40	0	3,837	0.00%
2020/03/19	0	0.00	11	29.23	29.15	-11	3,801	-0.29%
2020/03/18	0	0.00	3	32.57	32.35	-3	3,768	-0.08%
2020/03/17	1	32.00	0	0.00	32.95	1	3,806	0.03%
2020/03/16	0	0.00	4	33.34	32.70	-4	3,763	-0.11%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/10	0	0.00	3	41.67	43.80	-3	3,586	-0.08%
2020/03/09	1	43.45	11	43.20	42.80	-10	3,570	-0.28%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	46.00	45.90	-1	3,598	-0.03%
2020/03/03	14	45.69	0	0.00	45.55	14	3,623	0.39%
2020/03/02	1	45.00	1	45.60	45.00	0	3,613	0.00%
2020/02/27	5	45.23	5	44.55	44.05	0	3,588	0.00%
2020/02/25	3	46.05	0	0.00	46.10	3	3,569	0.08%
2020/02/21	3	47.60	0	0.00	47.65	3	3,525	0.09%
2020/02/20	2	48.50	0	0.00	48.15	2	3,499	0.06%
2020/02/18	0	0.00	1	48.90	48.90	-1	3,514	-0.03%
2020/02/17	6	48.53	0	0.00	48.45	6	3,503	0.17%
2020/02/13	1	50.00	1	50.50	50.00	0	3,453	0.00%
2020/02/12	0	0.00	2	49.20	49.25	-2	3,412	-0.06%
2020/02/11	0	0.00	1	48.05	48.05	-1	3,445	-0.03%
2020/02/07	1	47.30	1	47.15	47.15	0	3,447	0.00%
2020/02/04	0	0.00	2	48.00	48.00	-2	3,428	-0.06%
2020/02/03	0	0.00	4	46.00	46.60	-4	3,452	-0.12%
2020/01/31	1	49.75	3	49.80	49.45	-2	3,488	-0.06%
2020/01/30	4	52.85	0	0.00	52.10	4	3,523	0.11%
2020/01/20	1	57.80	9	58.70	57.80	-8	3,613	-0.22%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/16	1	59.50	2	59.80	59.10	-1	3,717	-0.03%
2020/01/15	1	58.90	0	0.00	58.90	1	3,685	0.03%
2020/01/14	2	59.75	1	59.80	59.40	1	3,670	0.03%
2020/01/13	81	58.70	1	58.20	59.50	80	3,550	2.25%
2020/01/10	0	0.00	86	58.50	58.60	-86	3,536	-2.43%
2020/01/09	4	57.75	13	57.62	58.30	-9	3,463	-0.26%
2020/01/08	16	56.38	1	56.70	55.70	15	3,326	0.45%
2020/01/07	2	56.70	7	56.83	56.10	-5	3,239	-0.15%
2020/01/06	0	0.00	3	58.03	56.60	-3	3,189	-0.09%
2020/01/03	13	60.02	3	60.13	59.00	10	3,236	0.31%
2020/01/02	4	59.20	3	59.67	59.20	1	3,036	0.03%
2019/12/25	1	56.60	2	56.50	56.50	-1	3,056	-0.03%
2019/12/23	2	55.75	0	0.00	55.40	2	3,116	0.06%
2019/12/20	5	57.00	0	0.00	56.50	5	3,169	0.16%
2019/12/19	1	56.70	1	56.30	56.70	0	3,245	0.00%
2019/12/18	3	56.53	0	0.00	56.20	3	3,316	0.09%
2019/12/16	1	55.50	1	55.50	56.20	0	4,080	0.00%
2019/12/13	0	0.00	1	55.40	55.10	-1	4,112	-0.02%
2019/12/12	3	56.17	3	56.43	55.80	0	4,110	0.00%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/03	0	0.00	4	52.78	53.20	-4	4,334	-0.09%
2019/11/27	0	0.00	4	56.30	56.10	-4	4,348	-0.09%
2019/11/22	0	0.00	1	54.90	55.00	-1	4,476	-0.02%
2019/11/20	1	55.50	4	55.23	55.50	-3	4,564	-0.07%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	1	55.20	0	0.00	54.10	1	5,362	0.02%
2019/11/07	0	0.00	2	57.15	57.40	-2	5,381	-0.04%
2019/11/05	7	58.79	0	0.00	58.70	7	5,471	0.13%
2019/11/01	0	0.00	2	57.45	57.40	-2	5,587	-0.04%
2019/10/30	1	60.80	2	59.95	59.50	-1	5,631	-0.02%
2019/10/29	17	61.29	21	60.75	60.00	-4	5,586	-0.07%
2019/10/28	8	60.33	6	60.75	60.60	2	5,596	0.04%
2019/10/24	2	58.65	0	0.00	59.00	2	5,619	0.04%
2019/10/16	1	56.30	1	55.30	55.20	0	6,171	0.00%
2019/10/09	2	54.90	2	55.25	55.20	0	6,182	0.00%
2019/10/08	0	0.00	1	57.90	58.10	-1	6,080	-0.02%
2019/10/01	1	58.60	0	0.00	58.30	1	6,158	0.02%
2019/09/27	2	57.60	0	0.00	57.80	2	6,240	0.03%
2019/09/25	0	0.00	2	59.45	59.60	-2	6,379	-0.03%
2019/09/24	0	0.00	2	59.25	59.20	-2	6,395	-0.03%
2019/09/23	0	0.00	3	61.37	61.30	-3	6,301	-0.05%
2019/09/20	41	63.42	37	62.51	60.80	4	6,224	0.06%
2019/09/19	4	61.10	6	61.32	61.60	-2	5,795	-0.03%
2019/09/18	0	0.00	2	57.65	57.50	-2	5,619	-0.04%
2019/09/12	0	0.00	1	58.80	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	12	58.73	58.70	-12	5,630	-0.21%
2019/09/10	3	58.67	0	0.00	58.00	3	5,584	0.05%
2019/09/09	1	58.00	1	59.20	58.00	0	5,544	0.00%
2019/09/06	1	58.70	5	58.40	59.00	-4	5,454	-0.07%
2019/09/05	6	57.92	5	57.50	58.00	1	5,382	0.02%
2019/09/04	1	56.50	1	56.90	57.10	0	5,354	0.00%
2019/09/03	0	0.00	2	56.85	56.50	-2	5,439	-0.04%
2019/09/02	3	57.03	1	57.30	57.40	2	5,441	0.04%
2019/08/30	14	57.50	2	57.10	56.80	12	5,419	0.22%
2019/08/29	1	57.30	3	57.50	57.00	-2	5,340	-0.04%
2019/08/28	2	55.20	3	56.10	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	4	55.10	54.30	-4	5,189	-0.08%
2019/08/26	3	55.00	2	55.20	53.90	1	5,174	0.02%
2019/08/23	1	56.70	10	56.59	56.90	-9	5,128	-0.18%
2019/08/21	1	57.20	0	0.00	57.20	1	5,041	0.02%
2019/08/20	41	58.66	36	58.94	58.10	5	4,947	0.10%
2019/08/19	20	54.99	45	55.99	56.10	-25	4,697	-0.53%
2019/08/16	45	55.33	12	56.22	54.10	33	4,616	0.71%
2019/08/15	0	0.00	2	52.50	52.80	-2	4,413	-0.05%
2019/08/14	8	54.41	10	52.69	52.40	-2	4,405	-0.05%
2019/08/13	1	54.00	0	0.00	53.50	1	4,355	0.02%
2019/08/12	0	0.00	1	55.40	55.30	-1	4,337	-0.02%
2019/08/08	0	0.00	13	55.06	55.70	-13	4,286	-0.30%
2019/08/07	7	54.60	1	54.00	54.00	6	4,232	0.14%
2019/08/06	9	54.80	2	55.15	55.00	7	4,193	0.17%
2019/08/05	17	57.45	6	56.65	56.60	11	4,101	0.27%
2019/08/02	8	59.01	5	58.86	59.00	3	4,055	0.07%
2019/08/01	2	62.00	0	0.00	61.30	2	4,025	0.05%
2019/07/31	7	62.30	7	62.90	62.90	0	3,997	0.00%
2019/07/30	10	62.13	9	60.53	60.40	1	3,974	0.03%
2019/07/29	5	62.82	5	62.74	63.40	0	3,861	0.00%
2019/07/26	10	62.53	7.3	62.98	63.50	2.7	3,813	0.07%
2019/07/25	15	62.35	4	62.08	61.50	11	3,734	0.29%
2019/07/24	6	56.10	8	59.05	60.70	-2	3,387	-0.06%
2019/07/23	2	55.10	1	55.30	55.20	1	3,258	0.03%
2019/07/19	1	54.00	1	54.30	54.00	0	3,404	0.00%
2019/07/17	0	0.00	4	54.95	56.00	-4	3,407	-0.12%
2019/07/16	4	55.35	0	0.00	55.40	4	3,466	0.12%
2019/07/15	2	55.90	0	0.00	55.90	2	3,586	0.06%
2019/07/12	0	0.00	1	56.60	56.40	-1	3,660	-0.03%
2019/07/11	17	56.59	17	57.04	56.80	0	3,642	0.00%
2019/07/10	22	54.57	26	54.33	55.30	-4	3,519	-0.11%
2019/07/09	6	53.70	11	54.00	54.00	-5	3,451	-0.14%
2019/07/08	1	52.80	1	52.20	52.20	0	3,411	0.00%
2019/07/05	3	54.67	1	54.50	54.50	2	3,418	0.06%
2019/07/04	14	53.44	17	53.81	53.70	-3	3,400	-0.09%
2019/07/03	2	52.55	27	52.56	51.10	-25	3,368	-0.74%
2019/07/02	20	51.75	2	51.25	52.00	18	3,268	0.55%
2019/07/01	4	50.60	3	50.47	50.70	1	3,203	0.03%
2019/06/28	0	0.00	5	48.30	48.30	-5	3,202	-0.16%
2019/06/27	0	0.00	1	48.50	48.60	-1	3,217	-0.03%
2019/06/26	3	48.27	0	0.00	48.45	3	3,205	0.09%
2019/06/25	5	49.67	2	49.90	48.35	3	3,182	0.09%
2019/06/24	1	48.65	6	49.04	49.75	-5	3,017	-0.17%
2019/06/21	5	49.44	6	48.56	47.35	-1	2,962	-0.03%
2019/06/20	5	48.41	7	48.34	48.40	-2	2,927	-0.07%
2019/06/17	1	46.65	0	0.00	46.80	1	2,986	0.03%
2019/06/13	2	46.98	0	0.00	47.05	2	3,039	0.07%
2019/06/12	1	47.70	0	0.00	48.00	1	3,022	0.03%
2019/06/11	5	45.90	9	47.68	48.55	-4	3,006	-0.13%
2019/06/10	9	44.73	1	44.95	44.70	8	2,927	0.27%
2019/06/03	1	44.30	1	44.20	44.45	0	2,948	0.00%
2019/05/31	2	44.23	0	0.00	43.90	2	2,969	0.07%
2019/05/30	1	43.70	0	0.00	44.20	1	2,979	0.03%
2019/05/28	0	0.00	2	42.35	42.80	-2	3,041	-0.07%
2019/05/24	0	0.00	5	41.65	41.75	-5	3,106	-0.16%
2019/05/23	0	0.00	1	43.05	42.35	-1	3,106	-0.03%
2019/05/22	0	0.00	5	44.08	44.15	-5	3,132	-0.16%
2019/05/21	0	0.00	10	42.87	43.15	-10	3,483	-0.29%
2019/05/20	0	0.00	5	44.95	43.90	-5	3,605	-0.14%
2019/05/17	0	0.00	5	44.03	44.35	-5	3,633	-0.14%
2019/05/10	4	46.70	0	0.00	46.90	4	3,692	0.11%
2019/05/09	0	0.00	200	47.14	46.65	-200	3,687	-5.42%	大賣/鉅額交易
2019/05/08	2	48.90	1	48.80	48.60	1	3,657	0.03%
2019/05/06	5	49.82	3	49.92	49.95	2	3,669	0.05%
2019/05/03	1	50.70	0	0.00	51.40	1	3,649	0.03%
2019/05/02	2	50.50	0	0.00	50.70	2	3,654	0.05%
2019/04/30	0	0.00	2	51.00	50.90	-2	3,629	-0.06%
2019/04/29	9	50.04	5	49.80	49.55	4	3,696	0.11%
2019/04/25	2	50.50	1	50.20	50.60	1	3,583	0.03%
2019/04/24	1	49.00	2	49.20	48.60	-1	3,463	-0.03%
2019/04/23	1	48.20	1	47.80	47.85	0	3,476	0.00%
2019/04/19	7	48.93	0	0.00	49.80	7	3,458	0.20%
2019/04/18	4	48.16	1	47.20	47.75	3	3,312	0.09%
2019/04/17	0	0.00	4	47.53	47.15	-4	3,229	-0.12%
2019/04/16	2	47.40	2	47.00	47.05	0	3,235	0.00%
2019/04/15	2	47.03	0	0.00	47.15	2	3,240	0.06%
2019/04/12	0	0.00	11	45.86	45.80	-11	3,260	-0.34%
2019/04/11	8	47.61	10	47.05	46.65	-2	3,285	-0.06%
2019/04/10	1	47.40	6	47.09	47.40	-5	3,284	-0.15%
2019/04/09	1	46.95	0	0.00	46.70	1	3,271	0.03%
2019/04/08	20	46.23	2	46.00	45.85	18	3,231	0.56%
2019/04/02	0	0.00	17	45.74	45.80	-17	3,448	-0.49%
2019/03/26	1	44.15	0	0.00	44.10	1	3,439	0.03%
2019/03/25	1	44.00	0	0.00	44.10	1	3,434	0.03%
2019/03/21	2	45.75	0	0.00	45.80	2	3,419	0.06%
2019/03/20	0	0.00	4	46.53	46.25	-4	3,405	-0.12%
2019/03/19	4	45.79	0	0.00	46.40	4	3,401	0.12%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/14	7	44.49	0	0.00	44.00	7	3,365	0.21%
2019/03/13	2	44.20	2	44.80	44.65	0	3,399	0.00%
2019/03/11	0	0.00	2	44.20	43.75	-2	3,458	-0.06%
2019/03/07	1	43.90	1	43.90	43.90	0	3,573	0.00%
2019/03/06	2	44.60	0	0.00	44.20	2	3,639	0.05%
2019/03/05	4	45.05	1	45.25	44.85	3	3,708	0.08%
2019/03/04	2	45.30	0	0.00	44.90	2	3,854	0.05%
2019/02/27	13	45.97	8	47.24	45.95	5	3,874	0.13%
2019/02/26	213	48.88	16	48.33	48.00	197	3,834	5.14%	大買/鉅額交易
2019/02/25	0	0.00	4	47.55	47.85	-4	3,907	-0.10%
2019/02/22	2	48.00	0	0.00	48.00	2	3,955	0.05%
2019/02/21	6	48.64	1	48.05	48.65	5	4,044	0.12%
2019/02/20	38	50.49	26	50.10	48.30	12	4,041	0.30%
2019/02/19	5	46.49	8	47.74	48.85	-3	3,713	-0.08%
2019/02/15	1	43.10	2	43.35	43.30	-1	3,522	-0.03%
2019/02/14	2	43.85	0	0.00	43.70	2	3,512	0.06%
2019/02/12	3	43.95	2	43.10	43.35	1	3,456	0.03%
2019/02/11	0	43.40	2	43.43	43.70	-2	3,445	-0.06%
2019/01/30	4	43.03	2	43.00	43.00	2	3,451	0.06%
2019/01/29	11	43.47	0	0.00	43.35	11	3,481	0.32%
2019/01/28	2	44.45	5	44.60	44.40	-3	3,505	-0.09%
2019/01/22	2	43.88	0	0.00	43.35	2	3,669	0.05%
2019/01/21	5	44.32	1	44.40	44.50	4	3,757	0.11%
2019/01/18	0	0.00	4	42.45	42.20	-4	3,761	-0.11%
2019/01/16	2	43.05	1	43.45	43.00	1	3,925	0.03%
2019/01/15	1	42.90	0	0.00	43.20	1	3,927	0.03%
2019/01/14	0	0.00	2	42.60	43.30	-2	3,847	-0.05%
2019/01/09	0	0.00	4	42.10	42.00	-4	3,830	-0.10%
2019/01/08	1	40.50	0	0.00	41.10	1	3,839	0.03%
2019/01/04	2	39.40	0	0.00	39.10	2	3,894	0.05%
2019/01/03	8	40.86	5	42.05	40.65	3	3,914	0.08%
2019/01/02	4	42.49	0	0.00	42.60	4	3,940	0.10%
2018/12/28	0	0.00	1	42.55	42.30	-1	3,955	-0.03%
2018/12/26	5	44.60	10	44.82	41.00	-5	4,045	-0.12%
2018/12/25	0	0.00	1	41.30	42.25	-1	3,913	-0.03%
2018/12/21	2	39.28	2	39.60	39.10	0	3,897	0.00%
2018/12/19	1	39.65	1	40.10	40.15	0	3,897	0.00%
2018/12/18	0	40.35	0	0.00	40.30	0	3,914	0.00%
2018/12/17	0	41.45	0	0.00	41.45	0	4,058	0.00%
2018/12/13	2	41.30	0	0.00	40.60	2	4,160	0.05%
2018/12/12	0	41.35	1	41.20	41.50	-1	4,166	-0.02%
2018/12/11	0	40.40	2	40.38	40.65	-2	4,169	-0.05%
2018/12/07	2	40.00	2	40.50	39.90	0	4,211	0.00%
2018/12/06	2	40.28	8	40.36	39.50	-6	4,326	-0.14%
2018/12/05	4	40.49	1	41.05	40.85	3	4,361	0.07%
2018/12/04	3	42.40	1	41.85	41.80	2	4,542	0.04%
2018/12/03	2	41.88	2	41.80	42.00	0	4,711	0.00%
2018/11/30	5	41.26	6	40.70	40.90	-1	4,696	-0.02%
2018/11/29	2	41.78	3	41.65	41.00	-1	4,804	-0.02%
2018/11/28	7	39.45	6	39.79	40.15	1	5,009	0.02%
2018/11/27	13	38.65	6	37.97	39.10	7	5,358	0.13%
2018/11/26	4	37.04	2	37.55	37.00	2	5,392	0.04%
2018/11/23	1	35.60	1	36.05	36.00	0	5,385	0.00%
2018/11/22	0	0.00	4	37.25	36.10	-4	5,414	-0.07%
2018/11/21	5	36.85	8	35.79	36.95	-3	5,308	-0.06%
2018/11/20	4	36.45	0	0.00	36.25	4	5,245	0.08%
2018/11/19	0	0.00	10	35.33	37.25	-10	5,169	-0.19%
2018/11/16	1	34.25	1	33.50	33.90	0	5,164	0.00%
2018/11/12	0	0.00	5	33.60	32.60	-5	5,232	-0.10%
2018/11/09	1	32.50	0	0.00	33.40	1	5,285	0.02%
2018/11/08	4	33.20	4	34.58	33.20	0	5,324	0.00%
2018/11/07	0	0.00	1	32.45	33.40	-1	5,364	-0.02%
2018/11/06	0	0.00	4	33.55	32.00	-4	5,405	-0.07%
2018/11/05	5	33.30	0	0.00	33.70	5	5,394	0.09%
2018/11/02	22	34.01	2	34.45	33.75	20	5,406	0.37%
2018/11/01	2	32.13	13	32.90	32.80	-11	5,375	-0.20%
2018/10/31	13	31.17	1	31.70	32.00	12	5,331	0.23%
2018/10/30	2	30.00	0	0.00	30.40	2	5,274	0.04%
2018/10/29	0	0.00	1	30.00	29.60	-1	5,226	-0.02%
2018/10/26	1	29.80	0	0.00	29.80	1	5,098	0.02%
2018/10/24	0	0.00	2	38.00	36.00	-2	5,014	-0.04%
2018/10/23	0	0.00	1	40.70	39.00	-1	4,968	-0.02%
2018/10/22	1	41.10	1	40.40	41.10	0	4,950	0.00%
2018/10/19	1	40.90	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	41.80	42.30	-1	4,942	-0.02%
2018/10/17	6	42.03	5	41.65	41.65	1	4,936	0.02%
2018/10/16	4	40.66	2	41.03	41.40	2	4,941	0.04%
2018/10/15	1	40.55	1	40.85	40.65	0	5,011	0.00%
2018/10/08	0	0.00	1	46.20	45.70	-1	4,961	-0.02%
2018/10/05	8	45.66	6	44.92	45.00	2	5,005	0.04%
2018/10/04	3	50.60	0	0.00	48.65	3	4,925	0.06%
2018/10/03	1	50.40	2	53.30	50.50	-1	4,879	-0.02%
2018/09/27	1	55.40	0	0.00	55.20	1	4,844	0.02%
2018/09/21	83	57.72	6.3	58.72	58.50	76.7	4,855	1.58%
2018/09/20	0	0.00	1	64.10	60.20	-1	4,731	-0.02%
2018/09/19	0	0.00	3	67.33	66.80	-3	4,615	-0.06%
2018/09/18	1	66.80	7	67.61	67.50	-6	4,608	-0.13%
2018/09/17	0	0.00	20	66.80	67.90	-20	4,587	-0.44%
2018/09/14	0	0.00	20	66.10	65.60	-20	4,546	-0.44%
2018/09/13	0	0.00	40	65.00	64.30	-40	4,525	-0.88%
2018/09/12	4	66.20	2	66.50	64.70	2	4,494	0.04%
2018/09/10	5	70.50	6	70.00	70.50	-1	4,312	-0.02%
2018/09/07	7	69.40	8	69.64	69.90	-1	4,199	-0.02%
2018/09/05	4	69.43	1	68.80	68.50	3	3,943	0.08%
2018/09/04	3	70.53	7	68.97	67.50	-4	3,797	-0.11%
2018/09/03	10	74.03	9	71.17	69.50	1	3,528	0.03%
2018/08/31	5	70.02	5	69.82	71.60	0	3,104	0.00%
2018/08/29	7	63.77	7	64.30	64.40	0	2,955	0.00%
2018/08/15	0	0.00	1	60.60	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	60.50	61.00	-1	2,934	-0.03%
2018/08/09	1	59.00	1	60.00	59.10	0	2,820	0.00%
2018/08/08	0	0.00	1	61.50	61.50	-1	2,780	-0.04%
2018/07/31	1	60.60	3	59.80	60.00	-2	2,849	-0.07%
2018/07/30	1	61.20	1	61.60	61.80	0	2,872	0.00%
2018/07/25	2	65.95	2	66.40	65.00	0	3,045	0.00%
2018/07/24	2	66.70	1	66.70	66.10	1	3,197	0.03%
2018/07/23	1	66.30	3	66.40	66.70	-2	3,327	-0.06%
2018/07/20	2	67.30	4	66.75	67.30	-2	3,361	-0.06%
2018/07/18	6	66.47	20	66.15	66.40	-14	3,464	-0.40%
2018/07/17	3	67.10	3	67.10	66.50	0	3,454	0.00%
2018/07/16	2	67.10	0	0.00	66.90	2	3,442	0.06%
2018/07/13	11	66.55	6	66.35	67.10	5	3,460	0.14%
2018/07/12	4	63.85	0	0.00	64.10	4	3,410	0.12%
2018/07/11	3	63.97	1	63.40	63.40	2	3,414	0.06%
2018/07/06	0	0.00	5	63.10	61.60	-5	3,455	-0.14%
2018/07/04	1	63.00	1	62.40	62.90	0	3,656	0.00%
2018/07/03	0	0.00	6	60.70	60.10	-6	3,597	-0.17%
2018/07/02	0	0.00	8	60.00	61.10	-8	3,618	-0.22%
2018/06/29	3	60.80	0	0.00	59.80	3	3,624	0.08%
2018/06/27	8	61.20	0	0.00	61.00	8	3,620	0.22%
2018/06/25	0	0.00	2	61.00	60.70	-2	3,676	-0.05%
2018/06/21	2	62.40	0	0.00	62.40	2	3,779	0.05%
2018/06/19	0	0.00	4	61.20	61.10	-4	3,938	-0.10%
2018/06/15	1	63.00	3	62.67	62.70	-2	4,054	-0.05%
2018/06/14	1	62.70	1	61.60	61.80	0	4,076	0.00%
2018/06/13	0	0.00	12	62.30	62.00	-12	4,232	-0.28%
2018/06/12	0	0.00	1	61.60	61.60	-1	4,273	-0.02%
2018/06/11	1	62.80	0	0.00	62.50	1	4,307	0.02%
2018/06/08	0	0.00	0.4	63.50	63.50	-0.4	4,410	-0.01%
2018/06/06	3	64.13	1	64.60	64.00	2	4,744	0.04%
2018/06/05	7	66.03	8	65.21	64.60	-1	4,821	-0.02%
2018/06/04	3	63.60	0	0.00	63.30	3	4,947	0.06%
2018/06/01	2	65.50	1	64.70	64.30	1	5,148	0.02%
2018/05/30	2	62.40	0	0.00	62.30	2	6,196	0.03%
2018/05/28	1	64.00	1	64.00	64.00	0	6,402	0.00%
2018/05/25	2	66.50	4	66.35	66.10	-2	6,506	-0.03%
2018/05/24	51	62.27	0	0.00	63.00	51	6,547	0.78%
2018/05/22	1	63.10	0	0.00	62.80	1	6,739	0.01%
2018/05/18	2	63.20	0	0.00	62.50	2	7,111	0.03%
2018/05/16	2	66.40	0	0.00	66.00	2	7,551	0.03%
2018/05/15	0	0.00	3	66.00	65.90	-3	7,680	-0.04%
2018/05/11	0	0.00	2	66.60	65.50	-2	8,085	-0.02%
2018/05/09	9	66.01	26	66.17	66.30	-17	8,402	-0.20%
2018/05/08	0	0.00	21	66.37	67.40	-21	8,699	-0.24%
2018/05/07	5	68.60	8	68.23	68.10	-3	8,877	-0.03%
2018/05/04	11	66.95	3	66.50	66.50	8	9,589	0.08%
2018/05/03	24	67.65	10	66.52	68.40	14	10,151	0.14%
2018/05/02	86	68.21	90	67.71	66.60	-4	10,875	-0.04%
2018/04/30	45	64.90	78	66.44	67.00	-33	11,082	-0.30%
2018/04/27	3	58.07	3	59.07	62.00	0	10,952	0.00%
2018/04/26	4	60.23	2	60.25	59.70	2	10,891	0.02%
2018/04/25	57	60.64	52	59.81	60.00	5	10,922	0.05%
2018/04/24	5	66.20	191	65.31	65.10	-186	10,906	-1.71%	大賣/鉅額交易
2018/04/23	188	66.29	1	66.80	67.00	187	10,954	1.71%	大買/鉅額交易
2018/04/20	4	67.60	3	68.00	67.10	1	11,109	0.01%
2018/04/19	2	66.95	3	68.07	68.80	-1	11,216	-0.01%
2018/04/18	3	65.77	7	65.27	65.20	-4	11,206	-0.04%
2018/04/17	3	66.53	0	0.00	66.40	3	11,212	0.03%
2018/04/16	3	65.50	1	66.50	66.80	2	11,251	0.02%
2018/04/12	2	65.60	1	66.40	66.00	1	11,398	0.01%
2018/04/11	1	65.70	4	65.18	65.70	-3	11,398	-0.03%
2018/04/10	2	71.50	2	71.95	70.00	0	11,276	0.00%
2018/04/09	4	69.80	7	70.20	70.20	-3	11,241	-0.03%
2018/04/03	8	69.55	1	70.00	70.10	7	11,266	0.06%
2018/03/31	0	0.00	2	70.30	69.40	-2	11,250	-0.02%
2018/03/29	2	69.40	0	0.00	69.40	2	11,386	0.02%
2018/03/28	2	69.45	13	69.50	69.30	-11	11,411	-0.10%
2018/03/27	6	71.57	9	71.47	70.90	-3	11,389	-0.03%
2018/03/26	25	70.94	3	70.93	69.50	22	11,401	0.19%
2018/03/23	8	69.88	25	68.60	71.00	-17	11,432	-0.15%
2018/03/22	2	73.90	16	72.63	72.00	-14	11,569	-0.12%
2018/03/21	4	74.70	7	75.20	73.50	-3	11,517	-0.03%
2018/03/20	13	74.47	5	74.58	74.00	8	11,444	0.07%
2018/03/19	12	73.53	3	73.60	73.80	9	11,444	0.08%
2018/03/16	9	72.62	2	72.80	71.70	7	11,405	0.06%
2018/03/15	2	73.00	2	73.00	73.00	0	11,464	0.00%
2018/03/14	6	71.83	3	71.83	72.60	3	11,486	0.03%
2018/03/13	12	72.07	15	71.59	73.20	-3	11,526	-0.03%
2018/03/12	14	69.86	74	69.97	69.10	-60	11,502	-0.52%
2018/03/09	4	72.68	8	72.69	71.00	-4	11,640	-0.03%
2018/03/08	31	75.86	36	76.20	74.60	-5	11,780	-0.04%
2018/03/07	56	75.97	36	76.33	73.80	20	11,676	0.17%
2018/03/06	168	78.82	139	79.01	77.50	29	11,716	0.25%	大買/大賣/
2018/03/05	31	73.07	38	73.80	75.40	-7	11,460	-0.06%
2018/03/02	4	68.33	17.1	68.15	68.60	-13.1	11,349	-0.12%
2018/03/01	7	66.77	5	66.72	66.70	2	11,392	0.02%
2018/02/27	32	67.71	29	68.05	67.90	3	11,572	0.03%
2018/02/26	8	66.23	0	0.00	66.20	8	11,445	0.07%
2018/02/23	5	70.50	2	71.65	68.60	3	11,346	0.03%
2018/02/22	2	69.80	3	69.70	68.80	-1	11,322	-0.01%
2018/02/21	16	69.94	6	70.48	71.10	10	11,333	0.09%
2018/02/12	12	68.36	9	66.92	66.20	3	11,211	0.03%
2018/02/09	48	67.38	40	67.93	68.20	8	11,239	0.07%
2018/02/08	19	70.41	13	71.26	69.10	6	11,150	0.05%
2018/02/07	11	73.20	6	72.82	74.90	5	10,986	0.05%
2018/02/06	35	68.76	256	69.83	68.10	-221	10,953	-2.02%	大賣/鉅額交易
2018/02/05	9	74.04	115	74.22	74.00	-106	10,852	-0.98%	大賣/鉅額交易
2018/02/02	90	79.01	33	78.49	78.10	57	10,763	0.53%
2018/02/01	20	80.43	27	80.19	77.90	-7	10,709	-0.07%
2018/01/31	66	78.71	99.1	78.60	81.80	-33.1	10,660	-0.31%
2018/01/30	2	80.80	22	81.66	79.80	-20	10,623	-0.19%
2018/01/29	844	80.37	535.5	81.39	82.80	308.5	10,536	2.93%	大買/大賣/鉅額交易
2018/01/26	181	73.84	144	73.82	75.90	37	9,824	0.38%	大買/大賣/
2018/01/25	94	71.68	78	71.35	69.00	16	9,269	0.17%
2018/01/24	27	65.13	36.1	66.02	68.30	-9.1	8,504	-0.11%
2018/01/23	11	62.61	3	63.43	62.10	8	8,168	0.10%
2018/01/22	6	62.75	7	62.56	63.50	-1	8,143	-0.01%
2018/01/19	1	62.30	9	62.19	61.70	-8	8,102	-0.10%
2018/01/18	12	63.48	13	64.09	63.50	-1	8,028	-0.01%
2018/01/17	5	63.08	10	63.35	62.70	-5	7,988	-0.06%
2018/01/16	3	62.93	5	62.88	63.50	-2	7,915	-0.03%
2018/01/15	2	61.25	21	59.15	60.80	-19	7,863	-0.24%
2018/01/12	17	56.94	1	56.80	57.20	16	7,865	0.20%
2018/01/11	5	55.02	5	54.96	54.70	0	7,853	0.00%
2018/01/10	5	56.10	5	56.90	56.00	0	7,798	0.00%
2018/01/09	34	59.93	11	59.98	58.30	23	7,737	0.30%
2018/01/08	12	59.80	13	59.08	60.00	-1	7,653	-0.01%
2018/01/05	1	59.00	1	58.50	58.50	0	7,547	0.00%
2018/01/04	3	59.57	1	60.10	59.70	2	7,531	0.03%
2018/01/03	14	59.82	12	59.78	60.30	2	7,503	0.03%