智原 (3035)-元大-新莊券商分點個股進出

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
297.5
漲跌
▲2.0
漲幅
+0.68%
成交量
9,166張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	8.4	300.35	14.5	299.98	297.50	-6.1	10,499	-0.06%
2024/04/26	27.5	293.18	25.2	295.05	295.50	2.4	10,648	0.02%
2024/04/25	41.9	283.83	48.7	285.48	279.00	-6.8	10,729	-0.06%
2024/04/24	14.6	296.40	10.1	297.96	294.50	4.5	10,820	0.04%
2024/04/23	14.2	290.00	38	293.21	295.00	-23.8	11,021	-0.22%
2024/04/22	41.6	302.39	11	296.95	290.00	30.6	11,541	0.27%
2024/04/19	73.7	311.34	24.2	312.96	306.00	49.6	11,660	0.43%
2024/04/18	14	320.29	14	321.21	322.00	0	12,058	0.00%
2024/04/17	47.1	316.01	46.6	317.37	314.00	0.5	12,758	0.00%
2024/04/16	36.9	313.73	35.2	315.27	313.00	1.7	12,920	0.01%
2024/04/15	5.2	315.50	2.3	313.20	312.50	2.9	13,093	0.02%
2024/04/12	10.4	316.91	5.1	318.53	323.00	5.3	13,337	0.04%
2024/04/11	15.7	322.18	2.7	320.88	318.50	13	13,637	0.10%
2024/04/10	0.4	329.81	2.2	330.18	329.00	-1.8	13,758	-0.01%
2024/04/09	11.8	330.56	0.2	334.50	329.00	11.6	14,098	0.08%
2024/04/08	13.5	340.42	4.3	344.45	338.00	9.2	14,140	0.07%
2024/04/03	8.2	341.39	8.1	342.96	345.00	0.1	14,171	0.00%
2024/04/02	2.1	347.66	1.2	348.08	347.50	0.9	14,312	0.01%
2024/04/01	1	349.00	5.3	349.79	349.00	-4.3	14,392	-0.03%
2024/03/29	3	343.83	44.9	343.41	344.00	-41.9	14,472	-0.29%
2024/03/28	17	336.59	18.2	337.78	334.50	-1.2	14,504	-0.01%
2024/03/27	30.1	340.65	5	341.10	338.00	25.1	14,643	0.17%
2024/03/26	9.7	340.21	5.3	343.97	339.50	4.4	14,942	0.03%
2024/03/25	13.5	353.71	8	356.50	349.00	5.5	15,108	0.04%
2024/03/22	2	350.50	6.2	352.23	351.50	-4.2	15,234	-0.03%
2024/03/21	15.3	349.16	13	351.92	345.50	2.3	15,435	0.02%
2024/03/20	7.2	350.96	8.1	352.83	347.50	-0.9	15,647	-0.01%
2024/03/19	12.7	350.17	34.2	350.55	350.00	-21.5	15,930	-0.14%
2024/03/18	3.3	353.70	2	357.00	359.00	1.3	16,292	0.01%
2024/03/15	7.4	358.28	5	359.60	354.50	2.4	16,844	0.01%
2024/03/14	13.3	358.15	17	361.29	362.00	-3.7	16,946	-0.02%
2024/03/13	11.6	349.14	7.1	346.64	345.00	4.5	17,056	0.03%
2024/03/12	3.1	363.18	1	365.00	361.50	2.1	17,194	0.01%
2024/03/11	8.4	366.48	2.1	367.97	363.00	6.3	17,407	0.04%
2024/03/08	17.7	369.11	11	371.55	362.50	6.7	17,626	0.04%
2024/03/07	7.1	386.03	7	389.54	375.00	0	17,877	0.00%
2024/03/06	38	389.26	17.2	387.47	392.00	20.8	18,100	0.11%
2024/03/05	13.2	406.16	4.3	408.76	401.00	9	18,356	0.05%
2024/03/04	15.4	405.34	27.2	407.17	403.00	-11.8	18,934	-0.06%
2024/03/01	23.6	398.85	27.1	399.59	398.50	-3.5	19,232	-0.02%
2024/02/29	12.1	386.86	8.1	389.17	387.00	4.1	19,198	0.02%
2024/02/27	15.3	383.34	42.1	383.25	382.00	-26.8	19,253	-0.14%
2024/02/26	44.3	380.76	15	382.63	380.00	29.3	19,419	0.15%
2024/02/23	23.1	387.05	31	388.79	386.00	-7.9	19,620	-0.04%
2024/02/22	29.6	387.29	14.9	389.28	382.00	14.7	19,604	0.07%
2024/02/21	48	385.00	16.6	383.84	380.00	31.4	19,883	0.16%
2024/02/20	36.5	411.01	17.5	410.89	400.00	19	19,888	0.10%
2024/02/19	59.2	422.88	13	418.42	415.00	46.2	19,708	0.23%
2024/02/16	58.3	443.93	9	445.00	441.50	49.3	19,710	0.25%
2024/02/15	12	444.13	31.4	447.48	455.00	-19.4	19,626	-0.10%
2024/02/05	18.4	419.63	4	421.75	418.00	14.3	19,452	0.07%
2024/02/02	14.1	427.21	50.1	428.15	421.00	-36	19,498	-0.18%
2024/02/01	42.1	418.53	16.1	413.81	411.00	26	19,353	0.13%
2024/01/31	4.4	420.99	8	422.56	416.50	-3.6	19,344	-0.02%
2024/01/30	11.3	426.21	15	426.77	430.00	-3.7	19,350	-0.02%
2024/01/29	11.2	420.90	9	420.50	420.50	2.2	19,371	0.01%
2024/01/26	36.4	427.39	10	425.20	422.00	26.4	19,472	0.14%
2024/01/25	10.2	436.92	26	435.65	439.50	-15.8	19,553	-0.08%
2024/01/24	32.2	427.36	20.8	427.71	429.00	11.4	19,605	0.06%
2024/01/23	13	440.70	17	439.71	437.00	-4	19,739	-0.02%
2024/01/22	12	442.87	17.2	443.38	448.00	-5.2	19,787	-0.03%
2024/01/19	26	438.13	28.6	435.33	430.00	-2.6	19,771	-0.01%
2024/01/18	39.2	425.60	34.1	424.63	423.50	5	19,624	0.03%
2024/01/17	20	431.35	17.1	431.96	428.00	2.9	19,804	0.01%
2024/01/16	42.4	427.38	57.4	427.32	429.50	-15	19,718	-0.08%
2024/01/15	35.1	418.84	19.2	415.98	411.50	16	19,409	0.08%
2024/01/12	44.4	422.55	57.3	420.93	421.50	-12.9	19,403	-0.07%
2024/01/11	46.1	407.36	113.6	404.34	422.50	-67.6	19,203	-0.35%	大賣/
2024/01/10	18	380.61	18.2	383.92	387.00	-0.2	18,815	0.00%
2024/01/09	32.2	380.07	31	378.87	375.50	1.2	19,198	0.01%
2024/01/08	16	382.28	11	380.77	377.00	5	19,208	0.03%
2024/01/05	18.1	379.59	30.6	380.79	384.00	-12.5	19,186	-0.07%
2024/01/04	12	367.88	9	372.00	372.00	3	19,117	0.02%
2024/01/03	6	365.83	69	368.54	373.00	-63	19,381	-0.32%
2024/01/02	3.2	355.08	2	358.25	360.00	1.2	19,188	0.01%
2023/12/29	5	354.60	5	355.90	357.00	0	19,396	0.00%
2023/12/28	50	355.66	12	357.42	354.50	38	19,425	0.20%
2023/12/27	11.1	359.50	6	362.67	362.50	5.1	19,385	0.03%
2023/12/26	16.1	361.42	62	362.69	361.00	-45.9	19,483	-0.24%
2023/12/25	2	356.02	11	358.36	357.00	-9	19,539	-0.05%
2023/12/22	8	355.81	65.2	356.18	358.00	-57.2	19,741	-0.29%
2023/12/21	31.8	351.59	2	351.50	350.50	29.8	19,791	0.15%
2023/12/20	36.2	367.45	18	370.36	365.50	18.1	19,736	0.09%
2023/12/19	31.2	369.16	64	371.10	373.50	-32.8	19,880	-0.17%
2023/12/18	5	368.00	63.1	371.20	367.00	-58.1	20,079	-0.29%
2023/12/15	82.5	365.29	40	371.56	361.00	42.5	20,106	0.21%
2023/12/14	47.2	370.32	68	371.13	369.00	-20.8	20,167	-0.10%
2023/12/13	36.7	372.14	13	373.12	368.00	23.7	20,049	0.12%
2023/12/12	37.3	378.29	53.5	380.95	382.50	-16.3	20,136	-0.08%
2023/12/11	19.2	365.62	14	364.43	361.50	5.1	19,961	0.03%
2023/12/08	21.3	361.15	32	367.07	370.00	-10.7	20,159	-0.05%
2023/12/07	11.1	360.03	9	360.13	357.50	2.1	20,283	0.01%
2023/12/06	21.5	366.53	11	368.86	361.50	10.5	20,444	0.05%
2023/12/05	31.2	366.51	13	366.23	363.50	18.2	20,557	0.09%
2023/12/04	39.3	385.02	21.2	381.50	380.00	18.2	20,635	0.09%
2023/12/01	28	385.64	36.1	390.42	391.00	-8.1	20,733	-0.04%
2023/11/30	29.1	378.33	30.3	383.86	385.50	-1.2	20,695	-0.01%
2023/11/29	39.1	371.99	38.6	369.10	380.00	0.5	20,458	0.00%
2023/11/28	11.2	347.25	48.8	352.18	361.00	-37.6	20,092	-0.19%
2023/11/27	31.3	335.59	20	333.65	331.00	11.3	19,840	0.06%
2023/11/24	6	341.83	15	340.50	344.00	-9	20,119	-0.04%
2023/11/23	33.1	337.34	20	335.30	336.00	13.1	20,142	0.06%
2023/11/22	18	348.69	23.1	349.13	346.00	-5.1	20,082	-0.03%
2023/11/21	28.1	344.56	17	343.91	342.50	11.1	20,170	0.05%
2023/11/20	44.2	354.67	26.1	348.21	345.00	18.1	20,428	0.09%
2023/11/17	21	340.62	55.3	339.19	351.00	-34.3	20,281	-0.17%
2023/11/16	16.4	318.15	9	319.33	319.50	7.4	20,030	0.04%
2023/11/15	31	329.13	23.1	324.61	320.50	7.9	20,265	0.04%
2023/11/14	7.1	334.61	4	335.75	331.00	3.1	20,648	0.02%
2023/11/13	4.2	332.52	19.1	333.98	334.00	-14.9	21,080	-0.07%
2023/11/10	40.2	328.23	33.1	330.18	323.50	7.2	21,400	0.03%
2023/11/09	11	330.73	6	331.92	333.50	5	21,561	0.02%
2023/11/08	20	330.93	35.1	330.84	335.50	-15.1	21,750	-0.07%
2023/11/07	21	327.86	6	328.25	328.50	15	21,883	0.07%
2023/11/06	11	328.96	18	331.17	332.00	-7	21,808	-0.03%
2023/11/03	17	324.97	18	323.78	322.00	-1	21,652	0.00%
2023/11/02	44	313.63	87	316.29	324.00	-43	21,438	-0.20%
2023/11/01	53.3	302.62	43.1	302.58	302.50	10.2	21,213	0.05%
2023/10/31	41.4	319.83	30	321.52	302.00	11.4	21,011	0.05%
2023/10/30	11	316.00	22	320.64	326.00	-11	20,706	-0.05%
2023/10/27	25.1	313.48	18.1	310.89	308.50	7	20,545	0.03%
2023/10/26	22.1	318.94	15	320.13	318.00	7.1	20,428	0.03%
2023/10/25	47.2	330.67	18	329.22	325.00	29.2	20,272	0.14%
2023/10/24	27	336.52	25	339.18	339.50	2	20,005	0.01%
2023/10/23	38.1	333.95	39	336.33	338.50	-0.9	19,784	0.00%
2023/10/20	6.5	332.81	7	336.21	334.50	-0.5	19,531	0.00%
2023/10/19	57.9	343.55	33	344.12	343.00	24.9	19,944	0.12%
2023/10/18	23.1	350.33	29.9	350.47	351.00	-6.9	20,269	-0.03%
2023/10/17	49.1	359.58	67.3	355.99	352.50	-18.2	20,249	-0.09%
2023/10/16	18	342.39	25.5	346.49	350.00	-7.5	20,262	-0.04%
2023/10/13	32	335.10	32	337.69	343.00	0	20,547	0.00%
2023/10/12	21	336.67	37.6	342.18	345.00	-16.6	20,918	-0.08%
2023/10/11	28.6	335.38	33.7	335.13	331.00	-5.1	21,100	-0.02%
2023/10/06	10	316.11	12	321.00	323.00	-2	21,221	-0.01%
2023/10/05	18.3	314.93	33.4	317.59	321.00	-15.1	21,269	-0.07%
2023/10/04	13.3	299.84	20.2	301.40	303.00	-6.9	21,347	-0.03%
2023/10/03	11.7	308.27	9	305.61	304.00	2.7	21,588	0.01%
2023/10/02	26.3	313.86	18	314.86	312.50	8.3	21,981	0.04%
2023/09/28	19.2	307.59	20	309.90	306.00	-0.8	22,153	0.00%
2023/09/27	38.2	300.44	50	303.45	306.00	-11.8	22,691	-0.05%
2023/09/26	19.1	308.47	15	306.07	303.00	4.1	22,997	0.02%
2023/09/25	19.3	312.30	21	310.95	309.50	-1.7	23,198	-0.01%
2023/09/22	24.4	297.50	33	299.73	304.50	-8.6	23,162	-0.04%
2023/09/21	70.5	301.62	98.1	299.17	298.00	-27.6	23,315	-0.12%
2023/09/20	37.1	319.65	18.3	319.41	315.50	18.9	23,080	0.08%
2023/09/19	33.2	331.61	22	327.14	322.50	11.2	23,122	0.05%
2023/09/18	16.1	341.69	19.3	342.04	344.50	-3.1	23,117	-0.01%
2023/09/15	54.3	352.08	39	348.54	338.00	15.3	23,086	0.07%
2023/09/14	26	354.00	29.2	356.86	356.50	-3.2	22,723	-0.01%
2023/09/13	35.1	338.45	47.2	333.66	348.00	-12.1	22,482	-0.05%
2023/09/12	55.4	342.80	62.1	341.62	325.50	-6.8	22,316	-0.03%
2023/09/11	77.1	353.06	45	354.47	346.50	32.1	22,193	0.14%
2023/09/08	48	359.84	37.1	361.52	360.00	11	21,987	0.05%
2023/09/07	27.2	363.75	22	369.57	369.50	5.2	21,976	0.02%
2023/09/06	18.5	361.56	27.3	361.78	367.00	-8.8	21,685	-0.04%
2023/09/05	20	352.88	36	350.74	357.00	-16	21,301	-0.08%
2023/09/04	40	341.91	25	343.26	345.00	15	21,044	0.07%
2023/09/01	33.2	346.05	45	342.06	335.00	-11.8	20,849	-0.06%
2023/08/31	34.1	344.68	27	344.89	345.00	7.1	20,501	0.03%
2023/08/30	50.2	346.89	51.1	347.78	342.00	-0.9	20,321	0.00%
2023/08/29	19	336.79	23	337.59	335.50	-4	19,928	-0.02%
2023/08/28	32	332.20	25	333.22	335.00	7	19,742	0.04%
2023/08/25	45.5	336.68	42.6	337.31	334.00	3	19,539	0.02%
2023/08/24	35.2	341.14	40	339.00	333.00	-4.8	19,248	-0.02%
2023/08/23	21.8	332.91	20.7	336.27	340.50	1.1	19,019	0.01%
2023/08/22	14	343.61	19.6	344.17	341.00	-5.6	18,776	-0.03%
2023/08/21	47.1	339.31	40	338.01	335.50	7.1	18,741	0.04%
2023/08/18	89.6	347.00	72.2	340.78	328.00	17.4	18,462	0.09%
2023/08/17	76.1	347.02	53	354.43	357.00	23	17,899	0.13%
2023/08/16	98.5	333.80	93	337.35	341.00	5.5	17,419	0.03%
2023/08/15	19	324.61	26	324.37	334.00	-7	17,012	-0.04%
2023/08/14	33	300.08	29	303.02	304.00	4	16,725	0.02%
2023/08/11	47	295.02	36.1	294.08	293.50	10.9	16,465	0.07%
2023/08/10	5.8	279.89	13	279.96	280.00	-7.2	16,235	-0.04%
2023/08/09	8	302.81	1	306.00	301.00	7	16,253	0.04%
2023/08/08	6.1	296.20	2	295.50	295.50	4.1	16,287	0.03%
2023/08/07	2.4	293.16	5.1	293.25	307.50	-2.7	16,315	-0.02%
2023/08/04	8.2	276.35	2	277.00	281.50	6.2	16,299	0.04%
2023/08/02	3	297.56	2	284.75	281.00	1	16,296	0.01%
2023/08/01	7	315.14	0.3	320.00	312.00	6.8	16,305	0.04%
2023/07/31	3.3	320.60	6.3	326.69	326.00	-3	16,364	-0.02%
2023/07/28	4.1	314.96	0	321.00	319.50	4.1	16,321	0.02%
2023/07/27	5	318.79	27.1	327.27	331.00	-22.1	16,358	-0.13%
2023/07/26	5.1	343.13	5	347.95	340.00	0.2	16,321	0.00%
2023/07/25	13	385.58	7.1	386.68	377.50	5.9	16,440	0.04%
2023/07/24	112.1	387.41	78.1	380.54	377.50	34	16,601	0.20%	大買/
2023/07/21	86	359.63	87.4	369.69	379.50	-1.4	16,376	-0.01%
2023/07/20	36.1	337.78	34	337.25	345.00	2.1	15,962	0.01%
2023/07/19	39.5	331.37	46.1	331.61	329.00	-6.6	15,782	-0.04%
2023/07/18	62	321.14	57	319.73	314.00	5	15,305	0.03%
2023/07/17	34.4	313.90	30	319.05	319.00	4.4	14,809	0.03%
2023/07/14	29	280.43	28.7	288.62	295.00	0.3	14,264	0.00%
2023/07/13	94	274.82	99.2	268.96	268.50	-5.2	13,808	-0.04%
2023/07/12	11	261.14	5	260.40	260.50	6	13,253	0.05%
2023/07/11	27	265.19	39.6	263.53	262.00	-12.6	13,097	-0.10%
2023/07/10	15.4	251.21	25	252.36	253.50	-9.6	12,812	-0.08%
2023/07/07	21	245.55	33.4	243.00	244.50	-12.4	12,591	-0.10%
2023/07/06	31	258.95	26.6	257.49	253.50	4.4	12,163	0.04%
2023/07/05	64.2	256.30	64.2	256.19	255.50	0	11,910	0.00%
2023/07/04	24.2	236.99	53.6	245.63	250.50	-29.5	11,417	-0.26%
2023/07/03	10	223.70	289.6	220.93	228.00	-279.6	11,054	-2.53%	大賣/鉅額交易
2023/06/30	9	211.17	2.1	212.21	211.00	6.9	10,835	0.06%
2023/06/29	287	214.00	102.2	207.86	210.00	184.8	10,851	1.70%	大買/大賣/鉅額交易
2023/06/28	8.2	202.58	14	202.25	201.00	-5.8	10,717	-0.05%
2023/06/27	108.4	200.92	114.2	203.72	198.00	-5.8	11,051	-0.05%	大買/大賣/
2023/06/26	65	202.45	66	204.32	202.00	-1	11,102	-0.01%
2023/06/21	17	197.62	126.1	197.96	199.00	-109.1	11,496	-0.95%	大賣/鉅額交易
2023/06/20	6.2	198.19	12.4	197.69	196.00	-6.2	11,548	-0.05%
2023/06/19	3.2	197.13	67	198.41	196.50	-63.8	11,706	-0.54%
2023/06/16	19	192.58	132.1	193.81	193.00	-113.1	11,603	-0.97%	大賣/鉅額交易
2023/06/15	3.4	191.13	115.2	187.74	190.00	-111.8	11,553	-0.97%	大賣/鉅額交易
2023/06/14	15.1	187.32	14	187.86	186.00	1.1	11,600	0.01%
2023/06/13	41.1	185.00	81.2	184.77	187.50	-40.1	11,641	-0.34%
2023/06/12	4.1	175.13	7	175.71	174.50	-3	11,506	-0.03%
2023/06/09	1	173.00	70	173.29	173.50	-69	11,537	-0.60%
2023/06/08	4	168.25	3	168.67	168.50	1	11,624	0.01%
2023/06/07	3	171.50	13	171.85	172.00	-10	11,779	-0.08%
2023/06/06	2	170.50	4	170.38	170.50	-2	12,282	-0.02%
2023/06/05	2	172.75	70.6	173.00	173.00	-68.6	12,355	-0.56%
2023/06/02	8.1	173.32	6	173.08	172.00	2.1	12,416	0.02%
2023/06/01	4.7	172.40	15	172.50	173.00	-10.3	12,476	-0.08%
2023/05/31	1	171.50	2	171.50	171.50	-1	12,750	-0.01%
2023/05/30	118.1	171.01	47	171.70	172.50	71.1	12,802	0.56%	大買/
2023/05/29	23.3	174.31	141.4	173.51	173.50	-118.2	12,820	-0.92%	大賣/鉅額交易
2023/05/26	173	169.42	24.5	171.66	168.50	148.5	12,907	1.15%	大買/鉅額交易
2023/05/25	72.8	172.07	83	172.99	170.50	-10.2	13,281	-0.08%
2023/05/24	51	168.15	5.4	167.08	167.00	45.6	13,602	0.34%
2023/05/23	35.4	171.46	45	171.41	171.00	-9.6	13,714	-0.07%
2023/05/22	39	169.50	1.2	170.19	168.50	37.8	13,833	0.27%
2023/05/19	10.5	171.87	149	170.51	172.00	-138.5	13,863	-1.00%	大賣/鉅額交易
2023/05/18	11.2	167.65	49	167.95	167.50	-37.8	13,979	-0.27%
2023/05/17	6.1	164.60	19	164.74	166.50	-12.9	14,073	-0.09%
2023/05/16	93	166.61	10	162.50	162.00	83	14,134	0.59%
2023/05/15	15	163.00	15	163.97	164.50	0	14,162	0.00%
2023/05/12	5	164.00	16	166.88	167.00	-11	14,331	-0.08%
2023/05/11	69	168.33	64	169.91	164.50	5	14,585	0.03%
2023/05/10	0	0.00	2	169.50	169.50	-2	15,086	-0.01%
2023/05/09	113	166.93	83.5	167.81	168.00	29.5	15,223	0.19%	大買/
2023/05/08	157.3	170.79	77.5	171.06	168.50	79.8	15,458	0.52%	大買/
2023/05/05	90	169.12	39.1	169.80	170.00	51	16,178	0.31%
2023/05/04	107.5	166.30	145	167.64	169.00	-37.5	16,439	-0.23%	大買/大賣/
2023/05/03	52.2	166.28	9	166.89	166.00	43.2	16,616	0.26%
2023/05/02	21	167.79	42	169.03	170.00	-21	16,586	-0.13%
2023/04/28	47.2	164.86	43.3	163.97	164.00	4	16,619	0.02%
2023/04/27	80.1	159.64	127	161.61	160.00	-46.9	16,470	-0.28%	大賣/
2023/04/26	111.7	160.43	142	159.80	158.50	-30.3	16,309	-0.19%	大買/大賣/
2023/04/25	18.4	173.60	44.1	170.31	171.00	-25.6	15,999	-0.16%
2023/04/24	46.1	180.04	43	177.12	177.00	3.1	15,830	0.02%
2023/04/21	63.2	188.07	50	183.32	184.50	13.2	15,754	0.08%
2023/04/20	14	187.93	46	189.71	191.00	-32	15,770	-0.20%
2023/04/19	18.1	189.11	7	189.07	188.50	11.1	15,884	0.07%
2023/04/18	38.2	194.79	102	195.28	191.50	-63.8	15,912	-0.40%	大賣/
2023/04/17	98.1	193.19	41	194.45	194.50	57.1	15,967	0.36%
2023/04/14	134	193.97	26.2	194.31	194.50	107.8	16,057	0.67%	大買/鉅額交易
2023/04/13	19.1	192.63	3.1	192.02	192.00	16	16,143	0.10%
2023/04/12	10.2	196.72	11	196.50	196.50	-0.8	16,172	0.00%
2023/04/11	63	197.39	6	197.33	197.50	57	16,198	0.35%
2023/04/10	6.1	201.32	3.1	200.00	199.50	3	16,385	0.02%
2023/04/07	25.1	201.60	8	200.63	200.00	17	16,361	0.10%
2023/04/06	14	197.07	15	198.13	201.00	-1	16,255	-0.01%
2023/03/31	106	193.01	181	194.15	196.50	-75	16,126	-0.46%	大買/大賣/
2023/03/30	8.2	191.84	60	191.86	193.00	-51.8	16,015	-0.32%
2023/03/29	93.1	189.94	15	190.83	189.00	78.1	15,899	0.49%
2023/03/28	373	196.79	319.1	203.35	195.50	53.9	15,737	0.34%	大買/大賣/
2023/03/27	135.2	213.65	129.1	212.67	209.00	6.1	15,297	0.04%	大買/大賣/
2023/03/24	162.1	213.91	247.2	214.57	215.50	-85.2	15,057	-0.57%	大買/大賣/
2023/03/23	146	199.84	48	199.91	198.50	98	14,498	0.68%	大買/
2023/03/22	62.2	200.71	263	199.40	200.50	-200.8	14,533	-1.38%	大賣/鉅額交易
2023/03/21	75.1	192.99	10	192.40	192.00	65.1	14,315	0.45%
2023/03/20	43	194.69	26.3	195.26	191.00	16.7	14,384	0.12%
2023/03/17	119.5	192.07	185.1	193.48	194.50	-65.6	14,410	-0.46%	大買/大賣/
2023/03/16	131	187.11	123.1	187.37	188.00	7.9	14,186	0.06%	大買/大賣/
2023/03/15	24.1	191.86	30.3	190.88	190.50	-6.2	14,175	-0.04%
2023/03/14	9	184.78	15	186.97	187.50	-6	14,093	-0.04%
2023/03/13	4	184.51	3.1	185.52	186.50	1	14,174	0.01%
2023/03/10	60.3	190.43	19.1	188.35	187.00	41.2	14,176	0.29%
2023/03/09	78.1	197.99	75.2	197.48	194.00	2.9	14,405	0.02%
2023/03/08	31	189.53	14	187.68	191.00	17	13,983	0.12%
2023/03/07	98.1	188.01	33	187.50	187.50	65.1	13,967	0.47%
2023/03/06	77.2	190.34	56.4	191.41	189.50	20.7	13,998	0.15%
2023/03/03	68.1	191.06	71.2	190.92	188.50	-3	14,115	-0.02%
2023/03/02	6	186.67	4	186.38	186.00	2	14,220	0.01%
2023/03/01	12	185.71	7	185.64	186.00	5	14,266	0.04%
2023/02/24	270.5	190.30	169	186.88	185.50	101.5	14,319	0.71%	大買/大賣/鉅額交易
2023/02/23	140	183.29	175	186.21	188.50	-35	14,153	-0.25%	大買/大賣/
2023/02/22	212.8	189.77	41	184.32	181.00	171.8	14,009	1.23%	大買/鉅額交易
2023/02/21	11.2	195.14	98	198.19	200.50	-86.8	13,748	-0.63%
2023/02/20	86	196.31	18.2	196.63	195.00	67.8	13,831	0.49%
2023/02/17	12.3	196.29	142	196.67	196.50	-129.7	14,067	-0.92%	大賣/鉅額交易
2023/02/16	96	193.53	100	196.79	200.50	-4	14,445	-0.03%
2023/02/15	16.2	191.92	16	192.47	193.00	0.2	14,704	0.00%
2023/02/14	13	195.00	18	193.78	192.00	-5	14,749	-0.03%
2023/02/13	57	192.45	67	193.21	193.50	-10	15,074	-0.07%
2023/02/10	123.5	194.82	109	193.50	193.50	14.5	15,370	0.09%	大買/大賣/
2023/02/09	339.2	199.43	124.2	200.51	198.50	215.1	15,653	1.37%	大買/大賣/鉅額交易
2023/02/08	137.2	197.96	210.2	199.83	199.00	-73	15,573	-0.47%	大買/大賣/
2023/02/07	135.2	189.27	137.3	190.53	191.50	-2.1	15,221	-0.01%	大買/大賣/
2023/02/06	30.2	191.26	31	190.98	190.00	-0.8	15,323	-0.01%
2023/02/03	412	192.76	265	190.83	194.50	147	15,369	0.96%	大買/大賣/鉅額交易
2023/02/02	39	181.22	32.2	182.17	184.00	6.8	14,907	0.05%
2023/02/01	22	173.80	34.1	175.28	175.50	-12.1	15,396	-0.08%
2023/01/31	11	168.73	15.1	169.26	169.50	-4.1	15,627	-0.03%
2023/01/30	23	167.65	24	167.81	168.50	-1	16,331	-0.01%
2023/01/17	4.1	159.38	2	159.00	160.00	2.1	17,101	0.01%
2023/01/16	6	159.33	6.2	158.69	159.50	-0.2	17,567	0.00%
2023/01/13	7	160.14	8	159.06	157.50	-1	17,880	-0.01%
2023/01/12	10	159.70	12.4	159.99	160.00	-2.4	18,323	-0.01%
2023/01/11	13.2	158.20	14	158.64	161.00	-0.9	18,752	0.00%
2023/01/10	20	159.00	13	158.96	160.00	7	19,182	0.04%
2023/01/09	18	157.11	19.1	158.34	158.50	-1.1	19,639	-0.01%
2023/01/06	18	151.22	19.1	149.68	151.00	-1.1	19,950	-0.01%
2023/01/05	12	149.67	12	148.00	147.00	0	20,375	0.00%
2023/01/04	2	148.00	12	148.63	149.00	-10	20,876	-0.05%
2023/01/03	8	143.44	10	144.95	147.00	-2	21,203	-0.01%
2022/12/30	21.1	145.35	14	143.54	142.50	7.1	21,448	0.03%
2022/12/29	9	144.45	9	145.22	145.50	0	21,795	0.00%
2022/12/28	33.4	147.81	21	145.24	145.00	12.4	22,145	0.06%
2022/12/27	14	153.32	17	155.03	156.50	-3	22,266	-0.01%
2022/12/26	10.3	154.41	8	152.63	152.00	2.3	22,770	0.01%
2022/12/23	16	158.06	15	159.00	159.00	1	23,323	0.00%
2022/12/22	17	159.24	17	160.26	158.00	0	23,747	0.00%
2022/12/21	11	159.00	10	158.35	157.50	1	24,226	0.00%
2022/12/20	26.3	163.77	15.1	162.36	156.00	11.1	24,661	0.05%
2022/12/19	11.2	164.09	13	164.42	165.00	-1.8	25,021	-0.01%
2022/12/16	26.1	165.18	10	165.30	165.00	16.1	25,528	0.06%
2022/12/15	35	172.16	14	172.14	171.50	21	25,759	0.08%
2022/12/14	9	170.22	276	171.07	173.00	-267	25,800	-1.03%	大賣/鉅額交易
2022/12/13	162	165.00	14	164.86	164.00	148	25,794	0.57%	大買/鉅額交易
2022/12/12	27.1	163.61	19	163.42	164.00	8.1	25,943	0.03%
2022/12/09	212	169.96	122	172.29	168.50	90	26,462	0.34%	大買/大賣/
2022/12/08	21	170.10	49	169.55	167.00	-28	26,667	-0.10%
2022/12/07	21	172.12	17	170.79	170.00	4	26,854	0.01%
2022/12/06	14	175.57	16	176.16	175.50	-2	26,928	-0.01%
2022/12/05	12	178.75	162.1	180.71	178.00	-150.1	27,113	-0.55%	大賣/鉅額交易
2022/12/02	10	176.25	32	177.23	176.50	-22	27,347	-0.08%
2022/12/01	36	176.65	94.1	176.00	175.50	-58.1	27,536	-0.21%
2022/11/30	5	168.40	161	169.23	168.50	-156	27,497	-0.57%	大賣/鉅額交易
2022/11/29	263	166.79	62	165.59	165.50	201	27,732	0.72%	大買/鉅額交易
2022/11/28	215.1	166.83	218	168.61	168.50	-2.9	28,144	-0.01%	大買/大賣/
2022/11/25	159	170.06	24	169.15	167.50	135	28,344	0.48%	大買/鉅額交易
2022/11/24	41	171.00	401.1	171.43	172.00	-360.1	28,350	-1.27%	大賣/鉅額交易
2022/11/23	113	166.30	13	164.85	163.50	100	28,343	0.35%	大買/
2022/11/22	8	162.75	9.1	162.87	166.50	-1.1	28,707	0.00%
2022/11/21	126	166.74	56.1	164.52	164.00	70	29,182	0.24%	大買/
2022/11/18	264.2	168.81	75	171.11	166.00	189.2	29,702	0.64%	大買/鉅額交易
2022/11/17	317	166.90	325	167.71	170.50	-8	29,817	-0.03%	大買/大賣/
2022/11/16	292.1	165.87	341	167.22	167.00	-48.9	30,017	-0.16%	大買/大賣/
2022/11/15	255	165.93	157.7	166.17	167.00	97.4	30,214	0.32%	大買/大賣/
2022/11/14	23.6	160.00	163	160.21	163.50	-139.4	30,634	-0.46%	大賣/鉅額交易
2022/11/11	348	158.44	402	160.13	156.50	-54	31,097	-0.17%	大買/大賣/
2022/11/10	236	149.48	102.1	151.02	150.50	133.9	30,971	0.43%	大買/大賣/鉅額交易
2022/11/09	134.1	149.96	221	151.92	150.50	-86.9	31,293	-0.28%	大買/大賣/
2022/11/08	162	151.33	39.4	149.69	147.00	122.7	31,812	0.39%	大買/鉅額交易
2022/11/07	30	148.45	145	146.82	149.00	-115	32,171	-0.36%	大賣/鉅額交易
2022/11/04	55.2	142.83	40	142.34	142.50	15.2	31,967	0.05%
2022/11/03	114	144.02	11	144.59	144.00	103	31,985	0.32%	大買/鉅額交易
2022/11/02	24	146.15	19.1	146.16	145.50	4.9	32,066	0.02%
2022/11/01	27	144.15	32	145.45	146.50	-5	32,164	-0.02%
2022/10/31	53	142.86	62	143.22	142.00	-9	32,256	-0.03%
2022/10/28	81	141.51	80	140.95	139.50	1	32,356	0.00%
2022/10/27	33	136.20	37	136.92	138.00	-4	31,865	-0.01%
2022/10/26	85.1	135.51	78	135.14	133.50	7.1	31,835	0.02%
2022/10/25	85	132.77	93	134.28	139.50	-8	31,506	-0.03%
2022/10/24	17	131.62	36.1	133.49	134.50	-19.1	31,060	-0.06%
2022/10/21	132.1	123.97	133	122.80	122.50	-1	31,495	0.00%	大買/大賣/
2022/10/20	313	124.34	317	125.49	127.00	-4	32,320	-0.01%	大買/大賣/
2022/10/19	53.4	129.78	41	127.98	125.00	12.4	32,200	0.04%
2022/10/18	60	131.45	56.1	129.78	130.50	3.9	32,249	0.01%
2022/10/17	34	127.26	34	129.18	131.50	0	32,783	0.00%
2022/10/14	27	125.83	44	127.52	130.00	-17	33,031	-0.05%
2022/10/13	51.4	123.69	142.1	123.72	118.50	-90.7	33,153	-0.27%	大賣/
2022/10/12	174.1	122.71	79	122.35	122.00	95.1	33,056	0.29%	大買/
2022/10/11	35	129.17	137	126.55	127.00	-102	33,018	-0.31%	大賣/鉅額交易
2022/10/07	66	137.90	53	137.34	136.50	13	32,849	0.04%
2022/10/06	18	136.58	86	138.84	140.00	-68	32,872	-0.21%
2022/10/05	133.1	138.48	118	139.16	133.50	15.1	32,704	0.05%	大買/大賣/
2022/10/04	103	137.74	39	137.08	137.50	64	32,381	0.20%	大買/
2022/10/03	72	135.02	73.1	136.35	135.50	-1.1	32,180	0.00%
2022/09/30	24.1	128.70	26	131.92	134.00	-1.9	32,572	-0.01%
2022/09/29	51.1	127.99	52.5	128.58	127.00	-1.4	32,663	0.00%
2022/09/28	33.2	131.09	47	129.43	127.50	-13.8	32,739	-0.04%
2022/09/27	38	134.84	26	136.13	134.50	12	32,704	0.04%
2022/09/26	15.1	139.15	13	139.42	136.00	2.1	32,637	0.01%
2022/09/23	36	152.40	32	147.98	145.50	4	32,650	0.01%
2022/09/22	31.5	148.73	32	150.70	156.00	-0.6	32,479	0.00%
2022/09/21	11.1	152.32	9	152.33	152.50	2.1	32,515	0.01%
2022/09/20	25	152.62	16	152.59	152.00	9	32,776	0.03%
2022/09/19	28.3	154.11	28.1	153.91	152.50	0.2	32,932	0.00%
2022/09/16	33	155.82	23.5	157.19	153.50	9.5	33,125	0.03%
2022/09/15	26.6	166.34	13	162.78	161.00	13.5	33,151	0.04%
2022/09/14	29	167.86	23	169.22	169.50	6	33,183	0.02%
2022/09/13	123	174.80	225	176.64	176.00	-102	33,222	-0.31%	大買/大賣/鉅額交易
2022/09/12	11.1	177.08	4	177.13	173.00	7.1	33,278	0.02%
2022/09/08	217	175.36	115	174.73	175.50	102	33,482	0.30%	大買/大賣/鉅額交易
2022/09/07	150	175.89	254	176.45	176.00	-104	33,488	-0.31%	大買/大賣/鉅額交易
2022/09/06	35.8	175.90	30.6	178.67	175.50	5.2	33,699	0.02%
2022/09/05	116.2	184.66	11.2	183.12	179.50	105	33,603	0.31%	大買/鉅額交易
2022/09/02	16	187.50	16	187.72	188.00	0	33,488	0.00%
2022/09/01	7	182.50	10.2	183.06	181.00	-3.2	33,293	-0.01%
2022/08/31	39	187.82	35	188.20	187.00	4	33,223	0.01%
2022/08/30	18.1	190.06	21	189.93	188.50	-2.9	33,343	-0.01%
2022/08/29	23	186.00	25.2	186.96	190.00	-2.2	33,178	-0.01%
2022/08/26	122.2	202.07	16	194.25	191.00	106.2	33,079	0.32%	大買/鉅額交易
2022/08/25	24.3	195.15	31.2	195.87	195.00	-6.9	32,887	-0.02%
2022/08/24	18.1	189.51	12	189.63	186.00	6.1	32,679	0.02%
2022/08/23	22	186.93	70.4	187.25	190.50	-48.4	32,474	-0.15%
2022/08/22	14	190.39	13.1	189.61	186.00	0.9	32,316	0.00%
2022/08/19	35.5	193.68	37.5	194.49	189.50	-2	32,358	-0.01%
2022/08/18	22.1	183.40	44	186.03	189.00	-21.9	31,931	-0.07%
2022/08/17	117	175.63	114	176.44	175.50	3	31,262	0.01%	大買/大賣/
2022/08/16	89.1	176.08	86.2	176.84	175.50	2.9	31,269	0.01%
2022/08/15	163	175.44	157.1	177.16	178.00	6	31,286	0.02%	大買/大賣/
2022/08/12	26	166.77	65.2	165.92	170.50	-39.2	30,694	-0.13%
2022/08/11	28.2	155.15	42	155.45	155.00	-13.9	30,349	-0.05%
2022/08/10	7.2	150.00	2.2	149.77	149.00	5.1	30,681	0.02%
2022/08/09	11	154.14	7	154.21	154.50	4	30,843	0.01%
2022/08/08	22	155.61	10	154.70	154.50	12	31,057	0.04%
2022/08/05	30.2	157.12	40.1	155.95	159.50	-9.9	31,147	-0.03%
2022/08/04	20	147.87	23	147.72	149.00	-3	31,240	-0.01%
2022/08/03	18.1	150.55	66	149.20	148.50	-47.9	31,290	-0.15%
2022/08/02	22.4	149.27	22.1	149.17	151.50	0.3	31,482	0.00%
2022/08/01	27.1	155.14	21	153.40	153.00	6.1	31,442	0.02%
2022/07/29	91.1	159.01	88.1	159.06	156.00	3	31,376	0.01%
2022/07/28	154.1	160.27	112	156.86	155.50	42.1	31,475	0.13%	大買/大賣/
2022/07/27	150.3	167.31	104	165.89	163.00	46.3	30,798	0.15%	大買/大賣/
2022/07/26	37	178.95	35	180.53	177.50	2	29,889	0.01%
2022/07/25	77	178.40	112	180.67	181.50	-35	29,826	-0.12%	大賣/
2022/07/22	151.4	183.26	95.1	184.89	180.50	56.3	29,766	0.19%	大買/
2022/07/21	70	171.43	61	170.75	179.00	9	29,265	0.03%
2022/07/20	46	162.22	99	161.33	163.00	-53	28,744	-0.18%
2022/07/19	67	156.45	26.2	156.70	154.00	40.9	28,522	0.14%
2022/07/18	35.1	158.53	44	158.74	158.00	-9	28,377	-0.03%
2022/07/15	16.8	152.55	14	152.14	152.50	2.8	28,062	0.01%
2022/07/14	32	148.19	47	149.48	150.00	-15	28,107	-0.05%
2022/07/13	26	150.50	13	154.00	146.50	13	27,985	0.05%
2022/07/12	7	155.79	6	157.42	150.00	1	28,075	0.00%
2022/07/11	18	166.64	16	163.38	162.00	2	28,455	0.01%
2022/07/08	124.1	168.41	96	166.93	165.00	28.1	28,630	0.10%	大買/
2022/07/07	20.1	166.96	24	170.79	174.00	-4	28,007	-0.01%
2022/07/06	149.3	165.97	154	160.55	160.50	-4.8	27,834	-0.02%	大買/大賣/
2022/07/05	115	169.81	125	170.51	174.00	-10	27,750	-0.04%	大買/大賣/
2022/07/04	26	171.65	28	171.09	172.50	-2	27,851	-0.01%
2022/07/01	90.2	184.17	60	178.22	172.00	30.2	27,944	0.11%
2022/06/30	29	189.05	14	188.00	191.00	15	27,826	0.05%
2022/06/29	56	192.86	68	193.27	194.50	-12	27,816	-0.04%
2022/06/28	31	187.81	13	189.27	190.00	18	27,790	0.06%
2022/06/27	13	199.38	16	199.53	198.00	-3	28,067	-0.01%
2022/06/24	10.4	188.30	26	187.23	187.50	-15.6	28,540	-0.05%
2022/06/23	45.1	190.10	24	189.25	190.00	21.1	28,676	0.07%
2022/06/22	174.2	197.41	214.1	191.22	186.50	-39.9	28,328	-0.14%	大買/大賣/
2022/06/21	47.1	201.68	47	206.69	207.00	0.1	28,133	0.00%
2022/06/20	7.2	205.81	8.1	205.86	201.50	-0.9	28,206	0.00%
2022/06/17	164.1	210.64	181	207.77	209.00	-16.9	28,277	-0.06%	大買/大賣/
2022/06/16	55.1	223.92	18	226.17	214.50	37.1	28,039	0.13%
2022/06/15	47.2	232.37	109.1	231.87	228.50	-62	28,074	-0.22%	大賣/
2022/06/14	154.1	222.03	160	225.93	225.50	-5.9	28,220	-0.02%	大買/大賣/
2022/06/13	11.4	221.93	8.1	221.74	226.00	3.4	28,523	0.01%
2022/06/10	85.2	218.91	80	222.16	225.50	5.2	29,039	0.02%
2022/06/09	64	222.00	83.3	223.04	224.00	-19.3	29,291	-0.07%
2022/06/08	54.5	226.15	14	226.96	222.50	40.5	29,488	0.14%
2022/06/07	20.2	226.92	39.2	227.60	228.50	-19	30,017	-0.06%
2022/06/06	100	225.41	103	229.46	231.50	-3	30,785	-0.01%	大賣/
2022/06/02	51.2	229.17	70	227.71	226.00	-18.8	31,348	-0.06%
2022/06/01	20	243.90	24	240.77	238.00	-4	31,717	-0.01%
2022/05/31	23.1	236.81	20	237.20	240.50	3.1	31,931	0.01%
2022/05/30	14	240.79	14	240.64	242.00	0	32,963	0.00%
2022/05/27	34	238.00	17	236.24	231.00	17	33,710	0.05%
2022/05/26	150	251.98	135	242.83	238.50	15	34,303	0.04%	大買/大賣/
2022/05/25	17	254.68	23	253.78	255.00	-6	34,805	-0.02%
2022/05/24	59.1	252.84	33	254.74	250.00	26.1	35,532	0.07%
2022/05/23	29	265.88	18	266.11	257.50	11	36,322	0.03%
2022/05/20	10	270.20	13	270.08	269.50	-3	36,532	-0.01%
2022/05/19	47	262.03	48.1	265.21	269.50	-1.1	36,484	0.00%
2022/05/18	64.3	266.36	77	266.92	268.00	-12.7	36,532	-0.03%
2022/05/17	21	251.76	18	251.92	255.00	3	36,520	0.01%
2022/05/16	91	262.87	85	261.36	252.50	6	37,163	0.02%
2022/05/13	33	261.39	28	261.98	257.00	5	37,394	0.01%
2022/05/12	63	257.45	73	258.90	254.50	-10	37,471	-0.03%
2022/05/11	35	251.77	47	253.11	257.50	-12	37,788	-0.03%
2022/05/10	70	241.94	75	243.49	255.00	-5	37,985	-0.01%
2022/05/09	41	256.27	15	261.07	246.50	26	38,497	0.07%
2022/05/06	35	274.49	26	274.50	272.00	9	38,829	0.02%
2022/05/05	118	281.70	139.2	275.48	286.00	-21.2	38,763	-0.05%	大買/大賣/
2022/05/04	42	264.23	36	264.58	262.50	6	38,558	0.02%
2022/05/03	5	264.30	4	265.50	264.50	1	38,787	0.00%
2022/04/29	7	263.64	8	261.56	260.50	-1	38,955	0.00%
2022/04/28	21	254.17	40	257.28	260.00	-19	38,880	-0.05%
2022/04/27	37	244.43	36	244.85	252.50	1	38,898	0.00%
2022/04/26	71	249.68	68.5	245.53	242.50	2.5	38,817	0.01%
2022/04/25	36.1	249.49	36	251.00	248.50	0.1	39,070	0.00%
2022/04/22	31.2	264.19	23	264.50	267.50	8.2	39,245	0.02%
2022/04/21	119	275.84	123	276.48	275.00	-4	39,660	-0.01%	大買/大賣/
2022/04/20	55	269.95	47	272.08	276.50	8	39,824	0.02%
2022/04/19	58	273.20	51	276.50	268.50	7	39,943	0.02%
2022/04/18	80	264.70	85	266.56	272.50	-5	40,018	-0.01%
2022/04/15	43	265.14	43.3	261.82	265.50	-0.3	40,260	0.00%
2022/04/14	87	283.61	52	282.71	281.50	35	40,341	0.09%
2022/04/13	80.1	288.33	84	287.09	289.50	-3.9	40,256	-0.01%
2022/04/12	119.2	280.82	111.1	281.45	281.50	8.1	40,177	0.02%	大買/大賣/
2022/04/11	62	290.22	67	288.13	281.00	-5	39,911	-0.01%
2022/04/08	92	297.46	89	301.92	301.50	3	39,727	0.01%
2022/04/07	86.3	307.47	70	302.89	296.00	16.3	39,457	0.04%
2022/04/06	115	312.21	76	312.43	317.00	39	39,182	0.10%	大買/
2022/04/01	65	301.31	63	302.44	312.00	2	39,128	0.01%
2022/03/31	65	313.20	30.1	310.72	305.50	34.9	39,374	0.09%
2022/03/30	136	317.75	202.4	323.18	312.50	-66.4	39,541	-0.17%	大買/大賣/
2022/03/29	94	316.38	98	318.43	322.50	-4	39,675	-0.01%
2022/03/28	41.1	305.93	47.2	300.73	311.00	-6.2	40,065	-0.02%
2022/03/25	17	293.85	26.5	294.43	296.00	-9.5	40,418	-0.02%
2022/03/24	15.2	287.02	15	287.93	287.50	0.2	40,965	0.00%
2022/03/23	22	293.14	33.5	293.06	284.00	-11.5	42,365	-0.03%
2022/03/22	49.2	287.34	26.1	284.87	282.00	23.2	42,972	0.05%
2022/03/21	22.1	280.13	27	279.65	274.50	-4.9	43,100	-0.01%
2022/03/18	45.2	273.80	46	272.04	273.00	-0.8	43,130	0.00%
2022/03/17	64.1	272.99	69	272.48	275.00	-4.9	42,942	-0.01%
2022/03/16	49.1	261.13	48.1	260.06	255.00	1.1	42,428	0.00%
2022/03/15	72.4	279.27	53.7	277.36	260.50	18.7	42,269	0.04%
2022/03/14	128.1	288.81	126	290.81	286.00	2.1	42,126	0.01%	大買/大賣/
2022/03/11	26	282.35	27.1	281.23	287.00	-1.1	41,766	0.00%
2022/03/10	104.4	286.33	97	288.10	281.00	7.4	41,630	0.02%	大買/
2022/03/09	49.2	284.81	36	285.79	275.00	13.2	41,146	0.03%
2022/03/08	61.4	286.97	58	285.16	273.50	3.4	40,380	0.01%
2022/03/07	37	283.49	35	284.43	287.50	2	39,594	0.01%
2022/03/04	104.2	297.34	89.5	295.81	288.00	14.7	39,069	0.04%	大買/
2022/03/03	149	315.38	100.9	317.13	312.00	48.1	38,732	0.12%	大買/
2022/03/02	92	300.28	122	304.75	307.00	-30	37,914	-0.08%	大賣/
2022/03/01	69.6	285.09	63.2	287.64	299.50	6.4	37,091	0.02%
2022/02/25	48.4	267.05	62	266.98	272.50	-13.6	36,252	-0.04%
2022/02/24	57.2	247.26	53.5	247.39	248.00	3.7	35,583	0.01%
2022/02/23	63.1	246.22	97	246.21	245.00	-33.9	34,753	-0.10%
2022/02/22	65.5	238.70	50	238.30	233.50	15.5	33,923	0.05%
2022/02/21	19.1	234.34	19	235.89	239.00	0.1	33,503	0.00%
2022/02/18	45	234.87	47	234.30	238.50	-2	33,774	-0.01%
2022/02/17	109	239.14	89	235.66	233.00	20	33,898	0.06%	大買/
2022/02/16	98	246.02	104	247.79	243.00	-6	33,682	-0.02%	大賣/
2022/02/15	71	236.05	47	237.28	232.00	24	33,336	0.07%
2022/02/14	70	234.75	109	227.41	231.00	-39	33,092	-0.12%	大賣/
2022/02/11	51	241.52	61	242.30	244.00	-10	33,159	-0.03%
2022/02/10	64.1	239.51	63	238.24	234.00	1.1	32,875	0.00%
2022/02/09	148	234.73	146.6	233.10	236.50	1.5	32,706	0.00%	大買/大賣/
2022/02/08	93.2	217.29	80	217.27	224.00	13.2	32,424	0.04%
2022/02/07	75	200.64	80	201.28	209.50	-5	32,386	-0.02%
2022/01/26	98	205.69	104	205.74	199.50	-6	32,810	-0.02%	大賣/
2022/01/25	79	210.64	83	209.19	205.50	-4	33,233	-0.01%
2022/01/24	90	210.99	76.3	212.02	213.50	13.7	33,695	0.04%
2022/01/21	33.9	215.28	38	215.37	216.00	-4.1	34,692	-0.01%
2022/01/20	86.2	216.28	85	216.52	219.00	1.2	35,430	0.00%
2022/01/19	58.1	211.73	68	212.88	215.00	-9.9	36,018	-0.03%
2022/01/18	100	215.45	97	214.05	209.00	3	36,701	0.01%
2022/01/17	44	211.14	20.2	212.54	214.50	23.8	37,392	0.06%
2022/01/14	33.4	206.28	37	207.18	213.00	-3.6	37,851	-0.01%
2022/01/13	46	196.07	45	198.92	200.50	1	38,128	0.00%
2022/01/12	56.1	198.72	55	200.54	200.50	1.1	38,678	0.00%
2022/01/11	59	201.75	56	200.40	199.00	3	39,898	0.01%
2022/01/10	74	210.57	74.1	209.57	207.00	-0.1	40,656	0.00%
2022/01/07	63.2	211.99	54.1	208.33	199.00	9.1	41,496	0.02%
2022/01/06	50.1	209.51	55	210.52	211.00	-4.9	41,693	-0.01%
2022/01/05	48	219.83	101	219.76	218.50	-53	42,783	-0.12%	大賣/
2022/01/04	29	226.22	33	225.03	221.00	-4	44,346	-0.01%
2022/01/03	15.4	231.13	14	231.18	226.00	1.4	44,732	0.00%
2021/12/30	25.1	233.53	25	235.52	239.00	0.1	44,982	0.00%
2021/12/29	33.1	240.13	23	238.17	238.00	10.1	44,942	0.02%
2021/12/28	51.1	239.47	80.1	240.31	245.50	-29	45,334	-0.06%
2021/12/27	47.1	244.51	31.4	243.42	238.50	15.7	45,452	0.03%
2021/12/24	107	246.87	113.5	246.85	249.00	-6.5	45,182	-0.01%	大買/大賣/
2021/12/23	63	248.40	64.1	246.77	243.00	-1.1	45,107	0.00%
2021/12/22	113.3	243.61	96	241.64	243.00	17.3	44,945	0.04%	大買/
2021/12/21	131	227.64	164.4	229.07	238.50	-33.4	44,416	-0.08%	大買/大賣/
2021/12/20	198.3	227.03	189.2	222.19	217.00	9.1	43,896	0.02%	大買/大賣/
2021/12/17	126.2	222.99	121.5	223.79	225.50	4.7	43,928	0.01%	大買/大賣/
2021/12/16	27	210.19	39.1	209.73	217.50	-12.1	42,868	-0.03%
2021/12/15	23	188.41	129	196.35	198.00	-106	42,239	-0.25%	大賣/鉅額交易
2021/12/14	131.4	188.80	45	183.47	180.00	86.4	42,330	0.20%	大買/
2021/12/13	37	190.74	16.3	191.15	194.00	20.7	43,128	0.05%
2021/12/10	6	187.50	8	188.00	187.50	-2	43,465	0.00%
2021/12/09	133.2	193.39	144	191.44	188.50	-10.8	44,281	-0.02%	大買/大賣/
2021/12/08	30	189.98	92.5	190.04	194.50	-62.4	44,790	-0.14%
2021/12/07	12.3	178.00	11.3	177.15	177.00	1	44,992	0.00%
2021/12/06	95.1	181.88	61.7	179.13	178.50	33.4	45,320	0.07%
2021/12/03	83	188.92	86	190.65	190.00	-3	45,555	-0.01%
2021/12/02	78.2	186.56	76	183.45	184.50	2.2	45,714	0.00%
2021/12/01	45	180.96	46	186.08	187.00	-1	45,984	0.00%
2021/11/30	68	187.71	14	188.11	186.00	54	46,512	0.12%
2021/11/29	83	175.79	90	179.83	183.00	-7	47,677	-0.01%
2021/11/26	70	174.04	76	178.20	182.00	-6	48,042	-0.01%
2021/11/25	72	179.74	79	179.56	176.50	-7	47,917	-0.01%
2021/11/24	18	179.78	13	179.50	179.00	5	47,883	0.01%
2021/11/23	21.1	182.46	11	183.95	184.50	10.1	48,613	0.02%
2021/11/22	31	188.10	31.2	188.02	190.00	-0.2	48,686	0.00%
2021/11/19	82.3	194.40	64.3	189.21	190.50	17.9	48,565	0.04%
2021/11/18	18.4	198.84	10	199.00	196.00	8.4	48,409	0.02%
2021/11/17	59	203.09	84.7	202.34	206.00	-25.7	48,307	-0.05%
2021/11/16	70	199.67	47.5	202.05	193.50	22.6	47,897	0.05%
2021/11/15	59	195.19	47	197.39	198.50	12	47,378	0.03%
2021/11/12	55.3	198.50	63	200.55	189.00	-7.8	47,110	-0.02%
2021/11/11	35.3	190.05	30	191.23	191.00	5.3	46,520	0.01%
2021/11/10	44.1	188.77	48.1	183.82	194.00	-4	46,153	-0.01%
2021/11/09	84	187.66	85	186.49	181.00	-1	45,662	0.00%
2021/11/08	35.4	187.03	31.2	182.22	181.00	4.2	45,141	0.01%
2021/11/05	92	192.02	93.1	187.85	197.00	-1.1	44,724	0.00%
2021/11/04	144	194.30	120	195.23	190.50	24	44,059	0.05%	大買/大賣/
2021/11/03	154.1	194.09	190.3	194.38	193.50	-36.2	43,471	-0.08%	大買/大賣/
2021/11/02	86	203.65	86.1	201.11	205.50	-0.1	43,072	0.00%
2021/11/01	60.3	212.62	67.1	212.17	210.00	-6.8	42,405	-0.02%
2021/10/29	200.1	205.12	193.2	205.30	201.00	6.9	41,622	0.02%	大買/大賣/
2021/10/28	97	190.93	107	192.98	196.50	-10	40,311	-0.02%	大賣/
2021/10/27	65	170.38	77	174.58	179.00	-12	39,421	-0.03%
2021/10/26	119	175.08	135.1	172.55	163.00	-16.1	38,611	-0.04%	大買/大賣/
2021/10/25	67	171.59	51.1	171.94	176.00	15.9	37,727	0.04%
2021/10/22	60.2	159.40	71	158.56	166.50	-10.9	36,525	-0.03%
2021/10/21	124	154.21	116.7	154.57	151.50	7.3	35,522	0.02%	大買/大賣/
2021/10/20	95.2	150.33	126	151.83	153.50	-30.8	34,614	-0.09%	大賣/
2021/10/19	141	146.85	105.1	150.51	147.50	35.9	33,683	0.11%	大買/大賣/
2021/10/18	87.6	140.98	98	142.77	141.00	-10.4	32,110	-0.03%
2021/10/15	81	134.77	90.1	136.08	143.00	-9.1	31,001	-0.03%
2021/10/14	55.1	133.32	96	130.81	130.00	-40.9	29,551	-0.14%
2021/10/13	95	135.21	200	136.50	131.50	-105	28,779	-0.36%	大賣/鉅額交易
2021/10/12	116	131.71	101.1	131.51	133.00	15	27,418	0.05%	大買/大賣/
2021/10/08	41	125.76	108.1	128.82	130.00	-67.1	25,623	-0.26%	大賣/
2021/10/07	24	114.19	78	116.53	118.50	-54	25,160	-0.21%
2021/10/06	10	109.95	17	109.82	108.00	-7	25,003	-0.03%
2021/10/05	62	107.29	57.4	109.37	112.00	4.6	25,354	0.02%
2021/10/04	77.2	111.41	80	110.68	109.00	-2.8	25,273	-0.01%
2021/10/01	29.2	110.06	19	108.50	107.50	10.1	25,585	0.04%
2021/09/30	11	116.05	26	115.10	115.00	-15	25,583	-0.06%
2021/09/29	60.1	114.48	31	113.29	115.00	29.1	25,693	0.11%
2021/09/28	37	117.50	58	117.53	120.50	-21	25,254	-0.08%
2021/09/27	24	119.63	24	116.92	114.50	0	24,602	0.00%
2021/09/24	62	119.19	60.4	119.13	118.00	1.7	24,250	0.01%
2021/09/23	31	112.29	45.7	113.87	115.50	-14.7	23,388	-0.06%
2021/09/22	45.5	108.63	17	108.53	106.00	28.5	23,034	0.12%
2021/09/17	31	112.81	26	112.92	114.00	5	22,693	0.02%
2021/09/16	87.4	115.11	88.8	115.29	112.50	-1.4	22,132	-0.01%
2021/09/15	32.1	112.31	32	111.66	111.50	0.1	21,085	0.00%
2021/09/14	70.3	111.77	88	111.61	115.00	-17.8	20,608	-0.09%
2021/09/13	77	110.01	83.6	110.63	109.00	-6.6	19,661	-0.03%
2021/09/10	58	106.48	64	105.31	110.50	-6	18,802	-0.03%
2021/09/09	27	98.92	63.1	101.07	100.50	-36.1	18,216	-0.20%
2021/09/08	21	97.55	25	96.50	93.40	-4	17,894	-0.02%
2021/09/07	75.4	103.06	63.2	107.38	98.30	12.2	17,543	0.07%
2021/09/06	127.2	111.38	112	111.67	109.00	15.2	17,535	0.09%	大買/大賣/
2021/09/03	54.2	111.13	44	111.05	110.00	10.2	17,809	0.06%
2021/09/02	84	111.38	73.3	110.98	109.00	10.7	17,265	0.06%
2021/09/01	43.5	104.04	49	105.74	109.00	-5.5	15,914	-0.03%
2021/08/31	30	99.32	12	99.68	99.20	18	15,298	0.12%
2021/08/30	8	103.69	10	103.80	103.00	-2	15,046	-0.01%
2021/08/27	48	106.57	33	106.53	103.50	15	15,000	0.10%
2021/08/26	3	104.00	79.1	103.67	104.00	-76.1	14,197	-0.54%
2021/08/25	11	95.23	13	96.03	94.80	-2	14,015	-0.01%
2021/08/24	14	95.53	10	97.20	94.30	4	14,283	0.03%
2021/08/23	21	94.23	25	95.94	94.40	-4	14,264	-0.03%
2021/08/20	19	89.27	23	91.10	90.90	-4	14,185	-0.03%
2021/08/19	16	89.59	17	88.32	86.20	-1	14,118	-0.01%
2021/08/18	10	86.70	12	87.78	89.80	-2	14,353	-0.01%
2021/08/17	18	89.81	10	90.01	86.70	8	14,560	0.05%
2021/08/16	2	93.00	1	91.90	92.40	1	14,540	0.01%
2021/08/13	1	94.10	6	94.93	92.10	-5	14,543	-0.03%
2021/08/12	7	96.13	1	96.60	95.40	6	14,571	0.04%
2021/08/11	10	96.64	13	95.98	97.10	-3	14,663	-0.02%
2021/08/10	39	98.11	22	98.69	97.30	17	14,664	0.12%
2021/08/09	32	98.84	15.3	99.13	98.80	16.7	14,657	0.11%
2021/08/06	51	97.95	40.6	98.70	99.30	10.4	14,668	0.07%
2021/08/05	7	106.14	2	107.25	106.00	5	14,479	0.03%
2021/08/04	19.2	112.01	23	110.11	108.50	-3.9	14,651	-0.03%
2021/08/03	1	110.00	6.1	113.72	114.50	-5.1	14,710	-0.03%
2021/08/02	5.2	111.63	3	112.17	112.00	2.2	14,752	0.01%
2021/07/30	4.2	112.02	15	114.10	112.50	-10.8	14,891	-0.07%
2021/07/29	13.2	107.58	13.1	107.95	108.00	0.1	14,903	0.00%
2021/07/28	10	105.10	1.1	105.23	105.00	8.9	15,093	0.06%
2021/07/27	5	120.00	0	0.00	116.50	5	15,783	0.03%
2021/07/26	0	0.00	4.9	119.14	121.50	-4.9	16,255	-0.03%
2021/07/23	1.1	112.59	30	113.02	112.50	-28.9	17,371	-0.17%
2021/07/22	35.1	116.74	13.2	114.63	118.50	21.9	18,178	0.12%
2021/07/21	21	108.00	2	110.75	110.00	19	18,336	0.10%
2021/07/20	11.1	111.85	2	116.50	111.50	9.1	18,661	0.05%
2021/07/19	1	110.51	14	112.82	118.00	-13	18,678	-0.07%
2021/07/16	1	109.00	4	109.25	109.00	-3	18,767	-0.02%
2021/07/15	7.1	107.56	19.1	108.49	109.00	-12	18,898	-0.06%
2021/07/14	22.1	112.20	33.1	111.51	114.00	-11.1	18,999	-0.06%
2021/07/13	40.1	113.52	34.3	112.31	111.00	5.8	18,915	0.03%
2021/07/12	59	109.70	42.6	111.81	110.50	16.4	18,689	0.09%
2021/07/09	14	103.27	92	105.33	106.50	-78	18,206	-0.43%
2021/07/08	96.1	94.56	88	95.56	97.10	8.1	18,020	0.05%
2021/07/07	10.3	89.86	30	91.19	91.80	-19.7	17,495	-0.11%
2021/07/06	31.1	83.27	33	84.39	83.50	-1.9	17,327	-0.01%
2021/07/05	11	83.02	27.1	85.33	85.40	-16.1	17,067	-0.09%
2021/07/02	18	77.04	19	76.65	77.70	-1	16,992	-0.01%
2021/07/01	6	74.88	14	75.17	74.00	-8	17,167	-0.05%
2021/06/30	9	75.40	6	75.90	76.10	3	17,153	0.02%
2021/06/29	27	77.90	26	77.72	75.50	1	17,130	0.01%
2021/06/28	2	75.45	7	76.44	76.30	-5	16,934	-0.03%
2021/06/25	5	75.68	6	76.43	75.60	-1	16,899	-0.01%
2021/06/24	5	77.18	3	77.13	76.70	2	16,852	0.01%
2021/06/23	11.1	76.64	6	77.37	76.70	5.1	16,816	0.03%
2021/06/22	4	75.63	8	75.53	74.80	-4	16,677	-0.02%
2021/06/21	2	75.40	5	75.24	75.20	-3	16,606	-0.02%
2021/06/18	26	78.31	13	77.50	76.30	13	16,489	0.08%
2021/06/17	6	76.07	11	76.95	77.60	-5	16,286	-0.03%
2021/06/16	23	76.57	9	75.37	75.10	14	16,105	0.09%
2021/06/15	55	76.96	34	76.60	78.10	21	15,932	0.13%
2021/06/11	22.2	76.61	62.8	77.54	78.10	-40.6	15,368	-0.26%
2021/06/10	6	71.47	15	71.07	71.00	-9	14,589	-0.06%
2021/06/09	12.2	70.34	15.5	70.88	69.80	-3.3	14,417	-0.02%
2021/06/08	10	70.69	16	71.16	71.40	-6	14,302	-0.04%
2021/06/07	7	69.70	14	70.74	71.10	-7	14,221	-0.05%
2021/06/04	20	70.46	15	70.18	69.10	5	14,091	0.04%
2021/06/03	17	70.24	22	70.58	70.80	-5	13,914	-0.04%
2021/06/02	15	69.20	14	69.01	69.00	1	13,719	0.01%
2021/06/01	21	70.16	18	70.01	69.40	3	13,598	0.02%
2021/05/31	15	68.41	16	68.33	68.40	-1	13,283	-0.01%
2021/05/28	19	67.36	31	67.70	67.50	-12	13,129	-0.09%
2021/05/27	18	66.21	20	66.40	65.60	-2	13,009	-0.02%
2021/05/26	60	67.09	45	66.16	66.30	15	12,918	0.12%
2021/05/25	34	65.34	43	66.13	67.50	-9	12,631	-0.07%
2021/05/24	18	60.34	17	60.77	61.40	1	12,312	0.01%
2021/05/21	18	60.21	9	60.46	59.80	9	12,295	0.07%
2021/05/20	13	59.70	23	60.05	58.80	-10	12,298	-0.08%
2021/05/19	5	58.82	8	59.69	58.20	-3	12,244	-0.02%
2021/05/18	13	57.67	9	57.87	58.50	4	12,109	0.03%
2021/05/17	2	53.75	34	53.39	53.20	-32	12,039	-0.27%
2021/05/14	26.1	59.11	19	58.62	57.60	7.1	11,963	0.06%
2021/05/13	26	59.72	21	60.88	59.50	5	11,838	0.04%
2021/05/12	62	61.53	21	63.81	59.40	41	11,728	0.35%
2021/05/11	181	64.27	31	63.85	63.30	150	11,444	1.31%	大買/鉅額交易
2021/05/10	24	66.51	14	66.67	66.90	10	11,262	0.09%
2021/05/07	87	68.81	44	68.49	68.00	43	11,214	0.38%
2021/05/06	37	66.92	45	67.56	67.00	-8	11,047	-0.07%
2021/05/05	59	69.32	34	69.57	66.50	25	10,896	0.23%
2021/05/04	54	71.01	36	70.14	73.80	18	10,606	0.17%
2021/05/03	97.5	72.01	25	70.85	69.80	72.5	10,416	0.70%
2021/04/29	67	72.52	70	73.60	74.50	-3	10,415	-0.03%
2021/04/28	31	66.76	148.2	67.03	67.80	-117.2	9,319	-1.26%	大賣/鉅額交易
2021/04/27	45	61.37	35	62.41	61.70	10	8,510	0.12%
2021/04/26	24	60.98	23.3	61.53	62.60	0.8	8,303	0.01%
2021/04/23	6	58.43	1	58.90	58.80	5	7,967	0.06%
2021/04/22	0.1	56.50	1.6	57.38	56.50	-1.6	8,021	-0.02%
2021/04/21	39	59.45	6	59.97	58.70	33	7,949	0.42%
2021/04/20	11.6	59.17	20	59.80	61.00	-8.4	7,961	-0.11%
2021/04/19	19	59.74	31	59.90	59.00	-12	7,977	-0.15%
2021/04/16	125	58.86	9	58.81	59.50	116	7,882	1.47%	大買/鉅額交易
2021/04/15	23	59.00	26	57.52	59.30	-3	7,719	-0.04%
2021/04/14	81	57.96	31	57.16	56.40	50	7,561	0.66%
2021/04/13	59	56.96	119	59.19	57.90	-60	7,244	-0.83%	大賣/
2021/04/12	17	57.84	72.2	59.08	56.90	-55.2	6,962	-0.79%
2021/04/09	35	58.73	40	58.19	57.50	-5	6,837	-0.07%
2021/04/08	4.2	56.56	19.1	56.36	57.20	-14.9	6,536	-0.23%
2021/04/07	22	55.87	38	55.41	57.40	-16	6,373	-0.25%
2021/04/06	5	53.50	3	53.73	53.40	2	6,225	0.03%
2021/04/01	2.5	52.96	10	52.90	53.00	-7.5	6,271	-0.12%
2021/03/31	3	52.90	9	52.73	52.10	-6	6,248	-0.10%
2021/03/30	1	51.70	5	52.04	52.40	-4	6,224	-0.06%
2021/03/29	4	51.88	0	0.00	51.90	4	6,285	0.06%
2021/03/26	0	51.50	16.6	51.57	52.10	-16.6	6,383	-0.26%
2021/03/25	3	50.40	1	50.90	50.40	2	6,379	0.03%
2021/03/24	1.2	50.70	10	51.20	50.70	-8.8	6,395	-0.14%
2021/03/22	0	0.00	4	51.73	51.40	-4	6,455	-0.06%
2021/03/19	16	50.70	2	51.10	51.00	14	6,639	0.21%
2021/03/18	4.4	52.10	11	51.72	51.90	-6.6	6,650	-0.10%
2021/03/17	0	0.00	1	51.90	51.90	-1	6,711	-0.01%
2021/03/16	3	52.20	2	52.20	51.90	1	6,770	0.01%
2021/03/15	1	51.60	3	51.50	51.60	-2	6,891	-0.03%
2021/03/11	5	51.10	23	51.10	51.00	-18	7,576	-0.24%
2021/03/10	1	49.90	1	50.10	50.10	0	8,052	0.00%
2021/03/09	10	48.88	0	0.00	49.50	10	8,093	0.12%
2021/03/08	3	50.05	1.3	50.31	49.95	1.7	8,096	0.02%
2021/03/05	5.3	49.98	0	0.00	49.95	5.3	8,098	0.07%
2021/03/04	3	51.17	0	0.00	50.90	3	8,126	0.04%
2021/03/03	7	51.66	0	0.00	51.90	7	8,098	0.09%
2021/02/26	2	53.20	0	0.00	53.00	2	8,057	0.02%
2021/02/25	5	53.62	2	54.25	53.40	3	8,060	0.04%
2021/02/24	10.2	54.45	0	0.00	53.90	10.2	8,146	0.12%
2021/02/23	7	55.50	4	55.80	55.40	3	8,135	0.04%
2021/02/22	12	56.04	34	56.12	57.30	-22	8,151	-0.27%
2021/02/19	19	55.59	33	54.63	55.90	-14	8,006	-0.17%
2021/02/18	2	52.80	9	53.69	54.00	-7	7,934	-0.09%
2021/02/17	2	53.00	5	53.44	53.20	-3	7,932	-0.04%
2021/02/05	14.3	52.74	12	51.87	51.80	2.3	7,883	0.03%
2021/02/04	2	52.50	1	53.30	52.20	1	7,859	0.01%
2021/02/03	56	53.38	4	53.95	53.30	52	7,823	0.66%
2021/02/02	5.3	53.30	12	52.55	52.90	-6.7	7,771	-0.09%
2021/02/01	6	51.65	6	51.33	51.40	0	7,737	0.00%
2021/01/29	56	54.26	12	54.08	52.20	44	7,685	0.57%
2021/01/28	10	53.27	12	53.34	53.40	-2	7,537	-0.03%
2021/01/27	11	52.77	14	52.58	52.50	-3	7,391	-0.04%
2021/01/26	22	52.16	27	52.57	51.10	-5	7,215	-0.07%
2021/01/25	243	56.83	18	55.52	54.10	225	7,011	3.21%	大買/鉅額交易
2021/01/22	5	56.12	60.1	56.03	57.90	-55.1	6,417	-0.86%
2021/01/21	0	0.00	3	53.00	52.70	-3	5,889	-0.05%
2021/01/20	2	50.60	1	51.40	51.00	1	5,790	0.02%
2021/01/19	0	0.00	6	53.27	53.00	-6	5,727	-0.10%
2021/01/18	3	52.30	1	51.60	52.40	2	5,755	0.03%
2021/01/15	22	53.26	7.1	53.59	53.40	14.9	5,758	0.26%
2021/01/14	19.1	53.47	36	53.64	54.00	-16.9	5,626	-0.30%
2021/01/13	21	53.65	47	53.64	54.00	-26	5,539	-0.47%
2021/01/12	13	51.88	33	52.62	52.00	-20	5,405	-0.37%
2021/01/11	4	50.08	20	51.02	51.60	-16	5,245	-0.31%
2021/01/08	18	49.05	1	50.00	48.75	17	5,169	0.33%
2021/01/07	9	49.71	1	49.90	49.75	8	5,113	0.16%
2021/01/06	23	50.11	23.2	49.28	49.30	-0.2	5,073	0.00%
2021/01/05	4.1	51.23	4	51.43	51.50	0.1	4,950	0.00%
2021/01/04	4	51.85	4	51.95	52.20	0	4,891	0.00%
2020/12/31	3	51.10	5	51.00	50.90	-2	4,803	-0.04%
2020/12/30	8	51.46	4	51.90	51.50	4	4,777	0.08%
2020/12/29	17.2	52.06	35	52.29	51.90	-17.8	4,740	-0.38%
2020/12/28	5	50.40	7	50.60	51.80	-2	4,581	-0.04%
2020/12/25	9	50.49	0	0.00	50.70	9	4,467	0.20%
2020/12/24	6	51.20	3	51.17	51.00	3	4,432	0.07%
2020/12/23	26	51.20	18	51.07	51.20	8	4,403	0.18%
2020/12/22	12	50.88	25	50.91	49.65	-13	4,331	-0.30%
2020/12/21	9	49.01	31.2	49.16	49.20	-22.2	4,222	-0.53%
2020/12/18	17	49.82	12	50.03	49.95	5	4,176	0.12%
2020/12/17	16	49.67	0	0.00	49.80	16	4,147	0.39%
2020/12/16	0	0.00	8	50.84	50.50	-8	4,107	-0.19%
2020/12/15	31	51.60	22	51.14	50.40	9	4,083	0.22%
2020/12/14	4	50.63	1	50.70	50.50	3	3,880	0.08%
2020/12/11	7	49.71	7	51.51	49.50	0	3,852	0.00%
2020/12/10	6	50.45	4	51.35	50.70	2	3,835	0.05%
2020/12/09	9	51.73	10	51.36	51.70	-1	3,743	-0.03%
2020/12/08	48	53.58	32	53.33	52.70	16	3,599	0.44%
2020/12/07	48	55.09	35	54.77	55.40	13	3,438	0.38%
2020/12/04	49	52.18	56.3	51.48	53.40	-7.3	2,870	-0.25%
2020/12/03	8	48.83	24	49.14	48.55	-16	2,374	-0.67%
2020/12/02	4	48.93	4	48.38	48.50	0	2,332	0.00%
2020/12/01	4	47.85	2	48.60	48.00	2	2,300	0.09%
2020/11/30	3	47.58	4	47.93	47.95	-1	2,292	-0.04%
2020/11/27	2	47.20	4	47.36	47.05	-2	2,241	-0.09%
2020/11/26	2	46.50	0	0.00	46.60	2	2,249	0.09%
2020/11/25	7	46.36	0	0.00	46.05	7	2,250	0.31%
2020/11/24	1	47.30	6	47.08	47.00	-5	2,210	-0.23%
2020/11/23	13	47.07	88	47.47	47.65	-75	2,171	-3.45%
2020/11/20	5	45.70	0	0.00	46.05	5	2,028	0.25%
2020/11/19	38	45.65	23	46.43	45.35	15	1,985	0.76%
2020/11/18	2	45.40	0	0.00	45.50	2	1,872	0.11%
2020/11/17	4	45.10	4	45.65	45.35	0	1,872	0.00%
2020/11/16	9	44.91	8	45.33	45.15	1	1,890	0.05%
2020/11/13	0	0.00	4	44.26	44.35	-4	1,879	-0.21%
2020/11/12	1	44.00	0	0.00	43.80	1	1,883	0.05%
2020/11/09	1	43.65	2	43.60	43.60	-1	1,877	-0.05%
2020/11/05	0	0.00	2	42.20	42.30	-2	1,880	-0.11%
2020/11/04	6	41.51	0	0.00	41.75	6	1,924	0.31%
2020/11/03	1	41.30	5	41.25	41.25	-4	1,959	-0.20%
2020/11/02	4	41.03	0	0.00	40.80	4	2,007	0.20%
2020/10/30	5	41.78	20	41.83	41.65	-15	2,050	-0.73%
2020/10/29	12	41.62	0	0.00	42.00	12	2,087	0.57%
2020/10/28	4	42.78	0	0.00	42.80	4	2,080	0.19%
2020/10/26	19	44.18	1	43.45	43.35	18	2,166	0.83%
2020/10/23	2	44.10	3	44.05	44.10	-1	2,143	-0.05%
2020/10/21	4	43.06	0	0.00	43.05	4	2,425	0.16%
2020/10/20	8	43.58	0.1	43.05	43.05	7.9	2,688	0.29%
2020/10/19	1	42.40	8	42.66	44.15	-7	2,701	-0.26%
2020/10/16	7	42.58	0	0.00	42.25	7	2,745	0.25%
2020/10/15	0	0.00	2	43.10	43.10	-2	2,879	-0.07%
2020/10/13	1	43.15	1	43.15	43.25	0	2,988	0.00%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/10/06	0	0.00	2	44.50	44.50	-2	3,167	-0.06%
2020/09/25	2	42.20	0	0.00	42.00	2	4,182	0.05%
2020/09/24	4	43.25	1	44.00	43.00	3	4,699	0.06%
2020/09/22	1	44.30	0	0.00	44.30	1	5,186	0.02%
2020/09/21	2	45.00	0	0.00	44.90	2	5,464	0.04%
2020/09/18	6	45.60	5	45.60	45.65	1	5,792	0.02%
2020/09/15	6	45.29	9	45.61	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	5.6	43.95	44.00	-5.6	6,492	-0.09%
2020/09/11	1	42.85	0	0.00	42.90	1	6,519	0.02%
2020/09/10	5	43.45	0	0.00	43.35	5	6,535	0.08%
2020/09/09	2	43.48	0	0.00	43.45	2	6,563	0.03%
2020/09/08	1	43.65	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.50	1	44.40	43.55	0	6,638	0.00%
2020/09/03	1	44.45	1	45.05	44.40	0	6,680	0.00%
2020/09/02	0	0.00	1.1	45.00	45.10	-1.1	6,696	-0.02%
2020/08/28	1	43.75	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.70	0	0.00	44.20	1	6,759	0.01%
2020/08/25	5	44.04	8	44.17	44.40	-3	6,849	-0.04%
2020/08/24	1	43.30	4	43.35	43.40	-3	6,875	-0.04%
2020/08/21	0	0.00	2	43.60	43.50	-2	6,903	-0.03%
2020/08/20	10	43.00	3	42.07	42.40	7	6,915	0.10%
2020/08/19	6	45.57	2	45.28	45.20	4	6,871	0.06%
2020/08/18	2	46.20	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	47.00	3	46.75	47.00	-2	6,914	-0.03%
2020/08/14	1	46.10	2	46.80	47.00	-1	6,979	-0.01%
2020/08/13	5	46.97	0	0.00	46.25	5	6,979	0.07%
2020/08/12	7	46.40	1	46.50	46.60	6	6,993	0.09%
2020/08/10	10	47.40	1	48.50	47.25	9	6,966	0.13%
2020/08/07	2	48.08	0	0.00	48.45	2	6,937	0.03%
2020/08/06	1	48.40	2	48.00	47.70	-1	6,923	-0.01%
2020/08/05	5	48.50	11	48.51	48.60	-6	6,887	-0.09%
2020/08/04	2	47.65	0	0.00	47.80	2	6,835	0.03%
2020/08/03	2	47.15	1	47.40	47.10	1	6,806	0.01%
2020/07/31	15	46.68	0	0.00	47.05	15	6,820	0.22%
2020/07/30	1	47.70	1	47.50	47.80	0	6,752	0.00%
2020/07/29	1	46.30	3	46.92	46.95	-2	6,725	-0.03%
2020/07/28	19	47.13	12.1	47.89	46.20	6.9	6,658	0.10%
2020/07/27	30	50.31	1	50.40	49.15	29	6,524	0.44%
2020/07/24	59	53.46	62	53.85	52.10	-3	6,354	-0.05%
2020/07/23	1	52.10	19	52.91	52.90	-18	6,085	-0.30%
2020/07/22	14	52.11	9	52.14	52.50	5	6,034	0.08%
2020/07/21	18	52.27	5	52.30	53.00	13	6,100	0.21%
2020/07/20	7	49.90	6	49.90	50.80	1	6,105	0.02%
2020/07/17	1	48.55	12	49.96	48.95	-11	6,066	-0.18%
2020/07/16	1	50.60	2	50.20	50.10	-1	6,051	-0.02%
2020/07/15	3	50.73	7	50.67	50.10	-4	6,025	-0.07%
2020/07/14	1	50.80	1	50.90	51.00	0	6,004	0.00%
2020/07/13	14	50.86	29	51.16	51.60	-15	5,971	-0.25%
2020/07/10	8	50.93	4	51.28	50.80	4	5,933	0.07%
2020/07/09	32	53.28	17	53.78	52.60	15	5,837	0.26%
2020/07/08	40	53.53	26	54.05	54.00	14	5,663	0.25%
2020/07/07	31.1	53.00	4	52.10	51.50	27.1	5,429	0.50%
2020/07/06	51	54.51	62	54.34	54.00	-11	5,261	-0.21%
2020/07/03	49	53.64	38	53.14	52.80	11	5,033	0.22%
2020/07/02	27	47.58	50	48.88	51.30	-23	4,544	-0.51%
2020/07/01	14	47.38	5	47.20	47.75	9	4,233	0.21%
2020/06/30	22	47.59	31	47.79	46.40	-9	4,065	-0.22%
2020/06/29	51	46.27	48	46.87	46.50	3	3,795	0.08%
2020/06/24	16	44.81	23	45.10	44.80	-7	3,484	-0.20%
2020/06/23	7	42.98	20	43.59	43.35	-13	3,083	-0.42%
2020/06/22	2	42.73	0	0.00	42.70	2	2,987	0.07%
2020/06/17	10	41.70	0	0.00	41.70	10	2,797	0.36%
2020/06/16	0	0.00	2	42.05	41.90	-2	2,819	-0.07%
2020/06/15	2	41.30	3	42.05	41.45	-1	2,862	-0.03%
2020/06/12	8	41.16	13	41.18	41.65	-5	2,889	-0.17%
2020/06/11	6	43.90	1	43.20	42.80	5	2,908	0.17%
2020/06/10	6	44.43	20	44.36	44.20	-14	2,951	-0.47%
2020/06/09	27	44.28	5	44.48	44.35	22	2,993	0.73%
2020/06/08	3	45.05	0	0.00	44.90	3	3,017	0.10%
2020/06/05	8	44.70	0	0.00	44.90	8	2,992	0.27%
2020/06/04	0	0.00	2	44.95	45.00	-2	3,007	-0.07%
2020/06/03	7	44.77	2	44.90	45.05	5	3,010	0.17%
2020/06/02	6	44.93	1	44.85	44.40	5	2,974	0.17%
2020/06/01	4	44.89	9	44.94	45.10	-5	2,948	-0.17%
2020/05/29	5	44.02	6	44.12	43.60	-1	2,905	-0.03%
2020/05/28	5	44.27	5	44.20	43.35	0	2,887	0.00%
2020/05/27	3	43.92	7	43.89	43.85	-4	2,902	-0.14%
2020/05/26	3	43.60	2	43.98	43.20	1	2,910	0.03%
2020/05/25	3	43.53	6	43.57	43.70	-3	2,915	-0.10%
2020/05/22	9	44.13	3	43.98	43.60	6	2,934	0.20%
2020/05/21	0	0.00	1	42.85	43.95	-1	2,875	-0.03%
2020/05/20	2	42.13	1	42.40	42.30	1	2,828	0.04%
2020/05/19	5	41.80	3	41.62	41.95	2	2,832	0.07%
2020/05/15	2	41.35	0	0.00	41.35	2	2,838	0.07%
2020/05/14	0	0.00	1	42.10	42.10	-1	2,851	-0.04%
2020/05/13	1	43.35	1	43.75	43.70	0	2,869	0.00%
2020/05/12	0	0.00	1	43.10	42.40	-1	2,915	-0.03%
2020/05/11	0	0.00	2	43.43	43.35	-2	2,927	-0.07%
2020/05/08	2	43.45	4	43.38	43.05	-2	2,945	-0.07%
2020/05/07	2	43.48	2	43.43	43.55	0	2,940	0.00%
2020/05/04	5	42.70	0	0.00	42.60	5	2,988	0.17%
2020/04/30	1	43.50	12	43.70	43.35	-11	3,014	-0.36%
2020/04/29	2	43.00	2	43.10	43.20	0	3,039	0.00%
2020/04/27	0	0.00	6	42.85	42.80	-6	3,171	-0.19%
2020/04/24	32	42.83	12	42.48	42.55	20	3,160	0.63%
2020/04/23	6	45.51	19.5	44.47	45.30	-13.5	3,036	-0.44%
2020/04/22	1	41.30	2.1	42.46	42.65	-1.1	2,927	-0.04%
2020/04/21	13	42.85	7	41.81	41.80	6	2,950	0.20%
2020/04/17	2	42.20	0	0.00	42.05	2	3,103	0.06%
2020/04/16	2	41.63	1	41.60	41.60	1	3,147	0.03%
2020/04/15	0	0.00	4	41.05	41.80	-4	3,291	-0.12%
2020/04/14	0	0.00	13	40.75	41.00	-13	3,368	-0.39%
2020/04/13	8	40.18	1	39.75	39.80	7	3,432	0.20%
2020/04/10	1	40.05	1	39.90	40.05	0	3,518	0.00%
2020/04/09	2	40.73	11	40.50	40.35	-9	3,753	-0.24%
2020/04/08	10	40.07	28	39.67	41.20	-18	3,905	-0.46%
2020/04/07	0	0.00	1	38.60	38.80	-1	3,875	-0.03%
2020/04/06	21	36.55	5	37.35	37.45	16	3,842	0.42%
2020/03/31	6	36.49	0	0.00	36.30	6	3,870	0.16%
2020/03/30	1	35.15	1	35.50	36.70	0	3,875	0.00%
2020/03/27	1	37.00	5	36.28	36.20	-4	3,858	-0.10%
2020/03/25	0	0.00	21	36.51	36.40	-21	3,837	-0.55%
2020/03/23	0	0.00	2	31.70	32.15	-2	3,791	-0.05%
2020/03/20	4	30.75	0	0.00	32.05	4	3,796	0.11%
2020/03/19	22	29.48	9	29.21	29.15	13	3,801	0.34%
2020/03/18	7	33.35	3	32.32	32.35	4	3,768	0.11%
2020/03/17	11	31.10	24	32.37	32.95	-13	3,806	-0.34%
2020/03/16	9	34.26	6	34.03	32.70	3	3,763	0.08%
2020/03/13	17	34.55	0	0.00	34.55	17	3,676	0.46%
2020/03/12	19	38.69	0	0.00	38.35	19	3,623	0.52%
2020/03/10	10	43.00	13	42.90	43.80	-3	3,586	-0.08%
2020/03/06	3	45.40	6	45.17	45.05	-3	3,566	-0.08%
2020/03/04	1	45.05	1	45.00	45.05	0	3,633	0.00%
2020/02/27	0	0.00	2	44.35	44.05	-2	3,588	-0.06%
2020/02/26	1	45.75	0	0.00	45.60	1	3,576	0.03%
2020/02/25	3	45.97	3	46.00	46.10	0	3,569	0.00%
2020/02/24	1	46.65	1	46.80	46.80	0	3,538	0.00%
2020/02/21	0	0.00	1	47.60	47.65	-1	3,525	-0.03%
2020/02/19	2	48.53	3	48.60	48.60	-1	3,494	-0.03%
2020/02/18	6	48.62	5	48.60	48.90	1	3,514	0.03%
2020/02/17	6	48.67	2	48.50	48.45	4	3,503	0.11%
2020/02/14	4	49.45	1	49.50	49.50	3	3,488	0.09%
2020/02/13	7	50.04	0	0.00	50.00	7	3,453	0.20%
2020/02/12	0	0.00	14	49.08	49.25	-14	3,412	-0.41%
2020/02/11	1	47.90	1	47.70	48.05	0	3,445	0.00%
2020/02/10	0.1	46.80	0	0.00	46.65	0.1	3,439	0.00%
2020/02/07	2	47.18	0	0.00	47.15	2	3,447	0.06%
2020/02/06	2	48.28	0	0.00	48.30	2	3,450	0.06%
2020/02/05	10	47.45	41	47.43	47.00	-31	3,439	-0.90%
2020/02/04	2	47.25	2	47.70	48.00	0	3,428	0.00%
2020/02/03	0	0.00	3	45.65	46.60	-3	3,452	-0.09%
2020/01/31	32	50.03	2	49.85	49.45	30	3,488	0.86%
2020/01/30	7	52.76	3	52.20	52.10	4	3,523	0.11%
2020/01/20	20	58.80	0	0.00	57.80	20	3,613	0.55%
2020/01/17	1	59.30	0	0.00	58.80	1	3,640	0.03%
2020/01/16	1	59.10	3	59.53	59.10	-2	3,717	-0.05%
2020/01/15	0	0.00	0.1	58.80	58.90	-0.1	3,685	0.00%
2020/01/14	21	60.76	6	60.13	59.40	15	3,670	0.41%
2020/01/13	1	59.10	10	58.80	59.50	-9	3,550	-0.25%
2020/01/10	15	58.50	30	58.68	58.60	-15	3,536	-0.42%
2020/01/09	4	57.95	15	57.63	58.30	-11	3,463	-0.32%
2020/01/08	23	56.40	6	56.25	55.70	17	3,326	0.51%
2020/01/07	9	57.37	0	0.00	56.10	9	3,239	0.28%
2020/01/06	6	58.10	1	58.30	56.60	5	3,189	0.16%
2020/01/03	15	60.34	15	60.11	59.00	0	3,236	0.00%
2020/01/02	16	59.50	30	59.05	59.20	-14	3,036	-0.46%
2019/12/31	0	0.00	2	56.70	56.30	-2	2,891	-0.07%
2019/12/30	3	56.50	2	56.70	56.60	1	3,005	0.03%
2019/12/25	0	0.00	1	55.70	56.50	-1	3,056	-0.03%
2019/12/23	2	55.60	0	0.00	55.40	2	3,116	0.06%
2019/12/20	1	56.90	4	57.20	56.50	-3	3,169	-0.09%
2019/12/19	3	56.70	3	56.70	56.70	0	3,245	0.00%
2019/12/18	4	56.65	7	56.49	56.20	-3	3,316	-0.09%
2019/12/17	7	56.53	12	56.45	56.70	-5	3,756	-0.13%
2019/12/16	7	56.04	14	56.07	56.20	-7	4,080	-0.17%
2019/12/13	10	55.79	9	55.08	55.10	1	4,112	0.02%
2019/12/12	3	56.40	17	56.88	55.80	-14	4,110	-0.34%
2019/12/11	4	54.95	0	0.00	55.00	4	4,047	0.10%
2019/12/10	0	0.00	5	54.40	54.40	-5	4,054	-0.12%
2019/12/09	1	54.70	7	54.49	54.30	-6	4,101	-0.15%
2019/12/06	6	53.70	1	53.50	53.90	5	4,137	0.12%
2019/12/05	1	53.50	1	54.40	54.20	0	4,223	0.00%
2019/12/04	4	52.63	0	0.00	52.70	4	4,295	0.09%
2019/12/03	15	54.13	0	0.00	53.20	15	4,334	0.35%
2019/12/02	2.1	53.61	6	53.60	53.60	-3.9	4,322	-0.09%
2019/11/29	5	56.10	3	56.60	55.50	2	4,310	0.05%
2019/11/26	0	0.00	2	56.40	56.50	-2	4,448	-0.04%
2019/11/25	6	55.92	1	55.60	55.70	5	4,482	0.11%
2019/11/22	2	55.25	2	55.35	55.00	0	4,476	0.00%
2019/11/21	0	0.00	1	55.10	55.10	-1	4,518	-0.02%
2019/11/20	3	55.30	7	55.49	55.50	-4	4,564	-0.09%
2019/11/19	0	0.00	1	55.10	55.10	-1	4,634	-0.02%
2019/11/18	6	55.42	1	56.00	55.20	5	4,737	0.11%
2019/11/15	0	0.00	3	55.57	55.10	-3	4,998	-0.06%
2019/11/14	2	54.35	3	54.30	54.20	-1	5,063	-0.02%
2019/11/13	0	0.00	1	55.00	55.40	-1	5,266	-0.02%
2019/11/12	1	54.40	0	0.00	54.90	1	5,298	0.02%
2019/11/11	6	54.35	0	0.00	54.10	6	5,362	0.11%
2019/11/08	10	55.65	2	55.30	55.90	8	5,378	0.15%
2019/11/07	3	57.33	0	0.00	57.40	3	5,381	0.06%
2019/11/06	2	58.65	3	58.40	58.20	-1	5,429	-0.02%
2019/11/05	1	58.90	1	58.80	58.70	0	5,471	0.00%
2019/11/04	7	57.87	11	58.01	58.00	-4	5,545	-0.07%
2019/11/01	13	57.42	2	57.60	57.40	11	5,587	0.20%
2019/10/31	13	58.82	21	58.00	58.00	-8	5,631	-0.14%
2019/10/30	5	60.10	3	60.10	59.50	2	5,631	0.04%
2019/10/29	22	59.66	8	59.48	60.00	14	5,586	0.25%
2019/10/28	13	59.95	41.2	60.51	60.60	-28.2	5,596	-0.50%
2019/10/25	27	58.60	26	58.60	58.50	1	5,523	0.02%
2019/10/24	15	58.47	27.1	58.81	59.00	-12.1	5,619	-0.21%
2019/10/23	0	0.00	3	56.87	56.80	-3	5,903	-0.05%
2019/10/21	0	0.00	5	56.46	56.70	-5	6,112	-0.08%
2019/10/18	4	56.68	2	55.60	55.60	2	6,120	0.03%
2019/10/17	1	55.90	0	0.00	56.20	1	6,114	0.02%
2019/10/16	10	55.60	32	55.44	55.20	-22	6,171	-0.36%
2019/10/15	14	55.88	21	55.73	55.70	-7	6,166	-0.11%
2019/10/14	6	56.08	3	55.87	55.80	3	6,180	0.05%
2019/10/09	17	55.55	17	55.35	55.20	0	6,182	0.00%
2019/10/08	13.4	58.55	5	58.20	58.10	8.4	6,080	0.14%
2019/10/07	14	58.89	0	0.00	58.70	14	6,174	0.23%
2019/10/04	8	59.04	6	58.60	58.20	2	6,210	0.03%
2019/10/02	11	57.99	1	58.60	58.50	10	6,113	0.16%
2019/10/01	2	58.60	19	58.44	58.30	-17	6,158	-0.28%
2019/09/27	6	58.18	2.1	58.57	57.80	3.9	6,240	0.06%
2019/09/26	10	58.91	11	59.50	59.40	-1	6,322	-0.02%
2019/09/25	1	59.30	9	59.37	59.60	-8	6,379	-0.13%
2019/09/24	34	59.56	4	59.70	59.20	30	6,395	0.47%
2019/09/23	11.1	60.60	54	60.72	61.30	-42.9	6,301	-0.68%
2019/09/20	86	62.82	68	62.18	60.80	18	6,224	0.29%
2019/09/19	104	60.81	37	61.49	61.60	67	5,795	1.16%	大買/
2019/09/18	6	57.60	1	57.80	57.50	5	5,619	0.09%
2019/09/17	1	58.10	2	57.70	58.20	-1	5,619	-0.02%
2019/09/16	1	57.30	3	57.30	57.60	-2	5,640	-0.04%
2019/09/12	3	58.53	5	58.88	58.20	-2	5,644	-0.04%
2019/09/11	2	58.75	0	0.00	58.70	2	5,630	0.04%
2019/09/10	4	58.30	1	58.40	58.00	3	5,584	0.05%
2019/09/09	19	58.49	15	58.45	58.00	4	5,544	0.07%
2019/09/06	2	57.75	12	58.93	59.00	-10	5,454	-0.18%
2019/09/05	4	58.13	0	0.00	58.00	4	5,382	0.07%
2019/09/04	0	0.00	2	57.05	57.10	-2	5,354	-0.04%
2019/09/03	1	57.60	1	57.00	56.50	0	5,439	0.00%
2019/09/02	0	0.00	1	57.40	57.40	-1	5,441	-0.02%
2019/08/30	3	57.00	3	58.20	56.80	0	5,419	0.00%
2019/08/29	9	56.47	3	57.27	57.00	6	5,340	0.11%
2019/08/28	1	55.30	12	55.73	55.50	-11	5,235	-0.21%
2019/08/27	10	54.75	0	0.00	54.30	10	5,189	0.19%
2019/08/26	6	54.40	2	55.00	53.90	4	5,174	0.08%
2019/08/23	1	57.40	6	56.78	56.90	-5	5,128	-0.10%
2019/08/22	1	57.00	6	56.68	56.40	-5	5,109	-0.10%
2019/08/21	7	57.41	6	57.82	57.20	1	5,041	0.02%
2019/08/20	25	58.93	33	59.52	58.10	-8	4,947	-0.16%
2019/08/19	5	55.28	16	55.13	56.10	-11	4,697	-0.23%
2019/08/16	36	54.72	47	55.74	54.10	-11	4,616	-0.24%
2019/08/15	9	53.02	4	52.20	52.80	5	4,413	0.11%
2019/08/14	12	53.38	0	0.00	52.40	12	4,405	0.27%
2019/08/13	2	54.20	5	53.82	53.50	-3	4,355	-0.07%
2019/08/12	2	55.70	1	55.70	55.30	1	4,337	0.02%
2019/08/08	11	55.49	20	55.51	55.70	-9	4,286	-0.21%
2019/08/07	6	55.68	3	53.90	54.00	3	4,232	0.07%
2019/08/06	3	55.00	4	54.55	55.00	-1	4,193	-0.02%
2019/08/05	13	57.02	7	56.76	56.60	6	4,101	0.15%
2019/08/02	8	59.88	10	59.20	59.00	-2	4,055	-0.05%
2019/08/01	10	62.47	3	61.60	61.30	7	4,025	0.17%
2019/07/31	3	61.90	7	61.50	62.90	-4	3,997	-0.10%
2019/07/30	38	62.72	18	62.94	60.40	20	3,974	0.50%
2019/07/29	5	62.56	2	62.60	63.40	3	3,861	0.08%
2019/07/26	25	62.75	17	62.72	63.50	8	3,813	0.21%
2019/07/25	44	62.69	39	62.47	61.50	5	3,734	0.13%
2019/07/24	5	56.00	26	59.10	60.70	-21	3,387	-0.62%
2019/07/23	4	55.80	0	0.00	55.20	4	3,258	0.12%
2019/07/22	2	55.35	13	55.75	56.10	-11	3,287	-0.33%
2019/07/19	5	54.16	5	54.06	54.00	0	3,404	0.00%
2019/07/18	23	56.62	11	54.54	53.20	12	3,432	0.35%
2019/07/17	7	55.56	4	55.25	56.00	3	3,407	0.09%
2019/07/16	1	55.40	5	54.94	55.40	-4	3,466	-0.12%
2019/07/15	5	55.96	3	57.00	55.90	2	3,586	0.06%
2019/07/12	1	56.20	1	56.50	56.40	0	3,660	0.00%
2019/07/11	60	56.59	60	56.70	56.80	0	3,642	0.00%
2019/07/10	6	54.13	19	54.61	55.30	-13	3,519	-0.37%
2019/07/09	1	53.10	18	53.50	54.00	-17	3,451	-0.49%
2019/07/08	4	52.60	0	0.00	52.20	4	3,411	0.12%
2019/07/05	5	53.26	10	53.80	54.50	-5	3,418	-0.15%
2019/07/04	34	53.10	48	53.21	53.70	-14	3,400	-0.41%
2019/07/03	52	53.17	30	52.10	51.10	22	3,368	0.65%
2019/07/02	1	52.00	11	51.19	52.00	-10	3,268	-0.31%
2019/07/01	0	0.00	9	50.71	50.70	-9	3,203	-0.28%
2019/06/27	1	48.50	0	0.00	48.60	1	3,217	0.03%
2019/06/26	4	48.40	2	48.55	48.45	2	3,205	0.06%
2019/06/25	15	50.47	6	50.14	48.35	9	3,182	0.28%
2019/06/24	16	48.28	20	48.84	49.75	-4	3,017	-0.13%
2019/06/21	10	49.55	11	48.93	47.35	-1	2,962	-0.03%
2019/06/20	5	48.30	5	48.35	48.40	0	2,927	0.00%
2019/06/19	1	47.25	1	47.65	47.75	0	2,928	0.00%
2019/06/17	0	0.00	1	46.65	46.80	-1	2,986	-0.03%
2019/06/12	3	47.92	0	0.00	48.00	3	3,022	0.10%
2019/06/11	22	45.92	21.6	48.18	48.55	0.4	3,006	0.01%
2019/06/05	0	0.00	2	44.15	44.00	-2	2,917	-0.07%
2019/06/04	1	43.70	1	43.90	43.70	0	2,933	0.00%
2019/06/03	0	0.00	1	44.30	44.45	-1	2,948	-0.03%
2019/05/31	1	43.95	0	0.00	43.90	1	2,969	0.03%
2019/05/30	1	43.50	0	0.00	44.20	1	2,979	0.03%
2019/05/29	0	0.00	3	43.20	43.50	-3	3,005	-0.10%
2019/05/28	4	42.09	0	0.00	42.80	4	3,041	0.13%
2019/05/24	3	41.75	3	42.00	41.75	0	3,106	0.00%
2019/05/23	2	43.10	0	0.00	42.35	2	3,106	0.06%
2019/05/22	0	0.00	1	43.70	44.15	-1	3,132	-0.03%
2019/05/21	0	0.00	10	42.70	43.15	-10	3,483	-0.29%
2019/05/20	2	44.83	0	0.00	43.90	2	3,605	0.06%
2019/05/17	0	0.00	1	44.75	44.35	-1	3,633	-0.03%
2019/05/16	1	45.90	0	0.00	45.45	1	3,627	0.03%
2019/05/15	1	46.50	0	0.00	46.65	1	3,650	0.03%
2019/05/14	0.4	45.50	1	45.35	45.50	-0.6	3,673	-0.02%
2019/05/13	5	45.72	0	0.00	45.85	5	3,687	0.14%
2019/05/10	1	47.20	2	47.45	46.90	-1	3,692	-0.03%
2019/05/09	1	47.00	13.6	48.55	46.65	-12.6	3,687	-0.34%
2019/05/08	5	48.75	5	48.64	48.60	0	3,657	0.00%
2019/05/07	6	50.38	3	50.37	49.60	3	3,653	0.08%
2019/05/06	3	49.77	10	49.70	49.95	-7	3,669	-0.19%
2019/05/03	30	50.61	0	0.00	51.40	30	3,649	0.82%
2019/05/02	1	51.30	7	51.71	50.70	-6	3,654	-0.16%
2019/04/29	9	50.33	7	49.70	49.55	2	3,696	0.05%
2019/04/26	2	50.35	4	50.18	50.50	-2	3,621	-0.06%
2019/04/25	28	49.90	38	50.22	50.60	-10	3,583	-0.28%
2019/04/24	1	49.00	6	48.78	48.60	-5	3,463	-0.14%
2019/04/23	5	47.90	4	47.81	47.85	1	3,476	0.03%
2019/04/22	3	50.63	1	49.30	49.05	2	3,485	0.06%
2019/04/19	15	49.20	12	49.25	49.80	3	3,458	0.09%
2019/04/18	2	47.88	10	48.15	47.75	-8	3,312	-0.24%
2019/04/17	3	47.35	1	47.15	47.15	2	3,229	0.06%
2019/04/15	4	46.71	7	46.36	47.15	-3	3,240	-0.09%
2019/04/12	0	0.00	6	46.77	45.80	-6	3,260	-0.18%
2019/04/11	7	47.62	2	47.40	46.65	5	3,285	0.15%
2019/04/10	3	47.55	15	47.20	47.40	-12	3,284	-0.37%
2019/04/09	9	47.28	13	47.26	46.70	-4	3,271	-0.12%
2019/04/08	1	45.95	1	46.10	45.85	0	3,231	0.00%
2019/04/03	3	46.03	5	45.45	45.60	-2	3,397	-0.06%
2019/04/02	20	45.85	2	45.48	45.80	18	3,448	0.52%
2019/04/01	1	44.65	2	44.90	44.45	-1	3,397	-0.03%
2019/03/29	1	44.45	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0	0.00	8	44.46	44.20	-8	3,423	-0.23%
2019/03/27	0	0.00	1	44.00	44.00	-1	3,437	-0.03%
2019/03/26	3	44.60	2	44.35	44.10	1	3,439	0.03%
2019/03/25	3	44.05	1	44.40	44.10	2	3,434	0.06%
2019/03/22	1	46.20	3	46.17	45.80	-2	3,436	-0.06%
2019/03/21	4	45.90	0	0.00	45.80	4	3,419	0.12%
2019/03/20	1	47.00	2	46.95	46.25	-1	3,405	-0.03%
2019/03/19	2	46.40	18	46.30	46.40	-16	3,401	-0.47%
2019/03/18	1	44.75	1	45.00	44.85	0	3,357	0.00%
2019/03/15	0	0.00	3	44.42	44.85	-3	3,355	-0.09%
2019/03/14	1	44.40	2	44.30	44.00	-1	3,365	-0.03%
2019/03/13	2	44.38	2	44.65	44.65	0	3,399	0.00%
2019/03/12	0	0.00	1	44.25	43.80	-1	3,412	-0.03%
2019/03/11	9	44.39	0	0.00	43.75	9	3,458	0.26%
2019/03/07	10	44.22	0	0.00	43.90	10	3,573	0.28%
2019/03/05	2	45.10	10	45.25	44.85	-8	3,708	-0.22%
2019/03/04	8	44.75	9	45.99	44.90	-1	3,854	-0.03%
2019/02/27	14	45.88	7	46.51	45.95	7	3,874	0.18%
2019/02/26	7	48.89	36	48.25	48.00	-29	3,834	-0.76%
2019/02/25	2	48.30	0	0.00	47.85	2	3,907	0.05%
2019/02/22	11	48.44	11	48.20	48.00	0	3,955	0.00%
2019/02/21	14	47.96	11	47.46	48.65	3	4,044	0.07%
2019/02/20	45	49.87	23	50.12	48.30	22	4,041	0.54%
2019/02/19	6	47.27	12	47.58	48.85	-6	3,713	-0.16%
2019/02/18	0	0.00	2	43.65	44.45	-2	3,564	-0.06%
2019/02/15	3	43.33	1	43.30	43.30	2	3,522	0.06%
2019/02/14	1	44.00	61	43.82	43.70	-60	3,512	-1.71%
2019/02/13	25	43.06	19	42.89	43.00	6	3,482	0.17%
2019/02/12	19	43.30	0	0.00	43.35	19	3,456	0.55%
2019/02/11	0	0.00	10.3	43.13	43.70	-10.3	3,445	-0.30%
2019/01/30	6	43.30	1	43.00	43.00	5	3,451	0.14%
2019/01/28	3	44.35	0	0.00	44.40	3	3,505	0.09%
2019/01/25	15	44.25	2	44.05	44.10	13	3,574	0.36%
2019/01/24	2	43.60	13	43.78	43.65	-11	3,590	-0.31%
2019/01/23	8	43.76	3	43.90	43.15	5	3,634	0.14%
2019/01/22	8	43.98	10	43.47	43.35	-2	3,669	-0.05%
2019/01/21	1	44.30	13	44.24	44.50	-12	3,757	-0.32%
2019/01/18	2.3	42.16	8	42.68	42.20	-5.7	3,761	-0.15%
2019/01/17	27	42.88	36	42.93	42.25	-9	3,816	-0.24%
2019/01/16	40	43.29	2	43.13	43.00	38	3,925	0.97%
2019/01/15	27.1	43.03	19	43.51	43.20	8.1	3,927	0.21%
2019/01/14	11	43.05	0	0.00	43.30	11	3,847	0.29%
2019/01/11	2	41.98	4	42.66	41.75	-2	3,839	-0.05%
2019/01/10	2	42.40	0	0.00	41.60	2	3,810	0.05%
2019/01/09	0	0.00	8	41.66	42.00	-8	3,830	-0.21%
2019/01/08	0	0.00	4	41.03	41.10	-4	3,839	-0.10%
2019/01/07	0	0.00	43	40.45	40.10	-43	3,844	-1.12%
2019/01/04	20	39.45	1	39.10	39.10	19	3,894	0.49%
2019/01/03	35	40.76	1	41.90	40.65	34	3,914	0.87%
2019/01/02	9	43.17	7	42.69	42.60	2	3,940	0.05%
2018/12/28	1	41.50	16.3	42.18	42.30	-15.3	3,955	-0.39%
2018/12/27	13	41.46	2	41.85	41.40	11	4,015	0.27%
2018/12/26	56	44.01	49	43.24	41.00	7	4,045	0.17%
2018/12/25	6	41.72	3	42.38	42.25	3	3,913	0.08%
2018/12/24	0	0.00	5	39.91	41.20	-5	3,875	-0.13%
2018/12/22	1	38.65	0	0.00	38.80	1	3,862	0.03%
2018/12/21	3	39.57	0	0.00	39.10	3	3,897	0.08%
2018/12/20	0.4	40.30	0	0.00	40.30	0.4	3,893	0.01%
2018/12/19	2	40.55	0	0.00	40.15	2	3,897	0.05%
2018/12/17	11	41.25	13	41.40	41.45	-2	4,058	-0.05%
2018/12/14	0	0.00	3	40.50	40.45	-3	4,155	-0.07%
2018/12/12	5	41.35	0	0.00	41.50	5	4,166	0.12%
2018/12/11	0	0.00	1	39.70	40.65	-1	4,169	-0.02%
2018/12/07	1	40.05	0	0.00	39.90	1	4,211	0.02%
2018/12/06	0	0.00	1	39.05	39.50	-1	4,326	-0.02%
2018/12/04	1	42.00	2	42.00	41.80	-1	4,542	-0.02%
2018/12/03	1	42.65	5	42.44	42.00	-4	4,711	-0.08%
2018/11/30	2	40.43	2.1	40.85	40.90	-0.1	4,696	0.00%
2018/11/29	6	41.53	11.1	41.97	41.00	-5.1	4,804	-0.11%
2018/11/28	4	39.73	3	39.82	40.15	1	5,009	0.02%
2018/11/27	9	38.35	8	38.24	39.10	1	5,358	0.02%
2018/11/26	5	37.00	13	37.38	37.00	-8	5,392	-0.15%
2018/11/23	0	0.00	10	36.15	36.00	-10	5,385	-0.19%
2018/11/22	8	37.31	6	36.87	36.10	2	5,414	0.04%
2018/11/21	0	0.00	9	35.55	36.95	-9	5,308	-0.17%
2018/11/20	22	36.35	6	36.68	36.25	16	5,245	0.31%
2018/11/19	1	37.25	32	37.25	37.25	-31	5,169	-0.60%
2018/11/15	0	0.00	6	32.95	33.25	-6	5,152	-0.12%
2018/11/14	5	32.80	0	0.00	32.35	5	5,172	0.10%
2018/11/13	0	0.00	1	32.45	32.90	-1	5,203	-0.02%
2018/11/12	1	33.35	1	32.60	32.60	0	5,232	0.00%
2018/11/09	0	0.00	10	33.30	33.40	-10	5,285	-0.19%
2018/11/08	3	33.65	2	34.33	33.20	1	5,324	0.02%
2018/11/07	1.1	32.65	3	33.15	33.40	-1.9	5,364	-0.04%
2018/11/06	1	34.35	1	32.00	32.00	0	5,405	0.00%
2018/11/02	1.1	33.68	2	33.70	33.75	-0.9	5,406	-0.02%
2018/10/31	0	0.00	7	31.63	32.00	-7	5,331	-0.13%
2018/10/30	24	29.03	7	30.29	30.40	17	5,274	0.32%
2018/10/29	4	29.85	2	29.85	29.60	2	5,226	0.04%
2018/10/26	13	30.65	3	31.57	29.80	10	5,098	0.20%
2018/10/25	20	33.08	0	0.00	32.40	20	5,023	0.40%
2018/10/24	23	37.79	12	36.63	36.00	11	5,014	0.22%
2018/10/23	17	39.21	0.1	41.00	39.00	16.9	4,968	0.34%
2018/10/22	1	40.55	1	41.15	41.10	0	4,950	0.00%
2018/10/19	10	40.20	0	0.00	40.80	10	4,962	0.20%
2018/10/18	0	0.00	2	42.10	42.30	-2	4,942	-0.04%
2018/10/17	2	41.70	1	41.65	41.65	1	4,936	0.02%
2018/10/16	1	41.80	6	41.40	41.40	-5	4,941	-0.10%
2018/10/15	12	40.63	12	40.37	40.65	0	5,011	0.00%
2018/10/11	7	38.77	2	38.80	38.70	5	4,972	0.10%
2018/10/09	0	0.00	2	43.10	43.00	-2	4,970	-0.04%
2018/10/08	1	46.25	1	45.55	45.70	0	4,961	0.00%
2018/10/05	11	49.00	10	44.70	45.00	1	5,005	0.02%
2018/10/04	10	49.64	3	49.55	48.65	7	4,925	0.14%
2018/10/03	4	50.75	1	51.90	50.50	3	4,879	0.06%
2018/10/02	6	53.33	1	53.10	53.20	5	4,850	0.10%
2018/10/01	7	55.14	7	55.11	55.00	0	4,825	0.00%
2018/09/28	16	55.14	6	54.90	54.50	10	4,841	0.21%
2018/09/27	69	56.13	60	55.60	55.20	9	4,844	0.19%
2018/09/26	17	57.79	1	57.90	56.90	16	4,878	0.33%
2018/09/25	6	57.42	6	57.10	57.90	0	4,866	0.00%
2018/09/21	23	58.24	14	57.14	58.50	9	4,855	0.19%
2018/09/20	9	60.70	3	66.60	60.20	6	4,731	0.13%
2018/09/19	1	67.50	0	0.00	66.80	1	4,615	0.02%
2018/09/18	1	67.10	1	67.50	67.50	0	4,608	0.00%
2018/09/17	0	0.00	1	65.60	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	5	66.08	65.60	-5	4,546	-0.11%
2018/09/13	13	65.01	1	65.40	64.30	12	4,525	0.27%
2018/09/12	19	66.19	1	65.30	64.70	18	4,494	0.40%
2018/09/11	10	68.27	1	68.40	68.40	9	4,384	0.21%
2018/09/10	23	66.67	12	68.88	70.50	11	4,312	0.26%
2018/09/07	16	68.92	28	69.19	69.90	-12	4,199	-0.29%
2018/09/06	16	67.72	5	67.80	67.80	11	3,989	0.28%
2018/09/05	38	69.20	42	69.13	68.50	-4	3,943	-0.10%
2018/09/04	244	69.80	223	71.09	67.50	21	3,797	0.55%	大買/大賣/
2018/09/03	162	71.19	148	73.67	69.50	14	3,528	0.40%	大買/大賣/
2018/08/31	169	71.50	149	66.11	71.60	20	3,104	0.64%	大買/大賣/
2018/08/30	11	65.20	15	64.60	65.10	-4	2,952	-0.14%
2018/08/29	20	63.90	47	63.59	64.40	-27	2,955	-0.91%
2018/08/28	9	62.24	2	62.80	62.00	7	2,993	0.23%
2018/08/27	1	64.00	5	64.20	63.80	-4	2,992	-0.13%
2018/08/23	24	64.20	27	64.01	64.20	-3	3,006	-0.10%
2018/08/22	2	63.00	6	63.42	63.00	-4	2,979	-0.13%
2018/08/21	1	63.00	50	62.86	63.00	-49	2,969	-1.65%
2018/08/20	18	63.00	20	62.18	63.00	-2	2,982	-0.07%
2018/08/17	2	61.55	1	62.50	62.00	1	3,034	0.03%
2018/08/16	3	62.50	0	0.00	62.50	3	3,013	0.10%
2018/08/15	19	59.37	16	60.91	61.00	3	2,975	0.10%
2018/08/13	2	58.30	19	58.78	60.10	-17	2,889	-0.59%
2018/08/10	0	0.00	18	60.02	60.10	-18	2,842	-0.63%
2018/08/09	1	58.90	2	59.35	59.10	-1	2,820	-0.04%
2018/08/08	7	60.20	1	61.40	61.50	6	2,780	0.22%
2018/08/02	11	59.91	0	0.00	59.90	11	2,774	0.40%
2018/08/01	0	0.00	2	60.20	60.70	-2	2,802	-0.07%
2018/07/31	10	60.11	0	0.00	60.00	10	2,849	0.35%
2018/07/30	4	62.93	1	61.50	61.80	3	2,872	0.10%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/24	0	0.00	2	66.10	66.10	-2	3,197	-0.06%
2018/07/23	6	66.13	1	66.70	66.70	5	3,327	0.15%
2018/07/20	0	0.00	5	66.88	67.30	-5	3,361	-0.15%
2018/07/19	2	65.00	1	65.50	65.00	1	3,421	0.03%
2018/07/18	1	66.50	1	66.40	66.40	0	3,464	0.00%
2018/07/17	1	67.00	0	0.00	66.50	1	3,454	0.03%
2018/07/16	3	66.07	5	66.84	66.90	-2	3,442	-0.06%
2018/07/13	1	67.20	4	66.25	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	2	63.90	64.10	-2	3,410	-0.06%
2018/07/11	1	62.70	6	63.85	63.40	-5	3,414	-0.15%
2018/07/10	1	62.60	5	63.30	63.40	-4	3,429	-0.12%
2018/07/06	7	62.19	0	0.00	61.60	7	3,455	0.20%
2018/07/05	1	62.90	8	62.89	62.70	-7	3,588	-0.20%
2018/07/04	1	61.30	6	63.02	62.90	-5	3,656	-0.14%
2018/07/03	1	60.60	0	0.00	60.10	1	3,597	0.03%
2018/07/02	2	61.30	1	61.20	61.10	1	3,618	0.03%
2018/06/29	4	60.10	1	59.70	59.80	3	3,624	0.08%
2018/06/28	0	0.00	2	61.70	61.30	-2	3,597	-0.06%
2018/06/27	1	62.10	0	0.00	61.00	1	3,620	0.03%
2018/06/25	1	60.80	1	61.00	60.70	0	3,676	0.00%
2018/06/21	2	62.40	0	0.00	62.40	2	3,779	0.05%
2018/06/20	0	0.00	1	60.30	60.40	-1	3,866	-0.03%
2018/06/15	5	62.80	5	61.80	62.70	0	4,054	0.00%
2018/06/14	1	61.80	1	61.70	61.80	0	4,076	0.00%
2018/06/13	1	63.40	1	62.40	62.00	0	4,232	0.00%
2018/06/11	2	62.35	0	0.00	62.50	2	4,307	0.05%
2018/06/08	0	0.00	5	63.70	63.50	-5	4,410	-0.11%
2018/06/07	9	64.64	1	64.20	64.20	8	4,605	0.17%
2018/06/06	4	64.25	0	0.00	64.00	4	4,744	0.08%
2018/06/05	0	0.00	5	66.24	64.60	-5	4,821	-0.10%
2018/06/04	1	63.80	0	0.00	63.30	1	4,947	0.02%
2018/06/01	11	64.50	2	65.75	64.30	9	5,148	0.17%
2018/05/30	7	62.53	0	0.00	62.30	7	6,196	0.11%
2018/05/29	1	65.00	3	65.20	63.80	-2	6,348	-0.03%
2018/05/28	10	64.72	5	64.10	64.00	5	6,402	0.08%
2018/05/25	6	65.60	9	65.89	66.10	-3	6,506	-0.05%
2018/05/24	5	62.10	4	62.20	63.00	1	6,547	0.02%
2018/05/23	5	61.52	0	0.00	61.20	5	6,644	0.08%
2018/05/22	2	62.30	1	63.00	62.80	1	6,739	0.01%
2018/05/21	1	62.70	0.7	62.60	63.00	0.3	6,948	0.00%
2018/05/18	2	63.00	0	0.00	62.50	2	7,111	0.03%
2018/05/17	3	65.23	0	0.00	64.50	3	7,297	0.04%
2018/05/16	1	66.20	0	0.00	66.00	1	7,551	0.01%
2018/05/14	0	0.00	1	66.30	66.50	-1	7,920	-0.01%
2018/05/11	2	66.05	2	68.60	65.50	0	8,085	0.00%
2018/05/09	1	65.70	0	66.00	66.30	1	8,402	0.01%
2018/05/08	5	66.40	1	66.10	67.40	4	8,699	0.05%
2018/05/07	0	0.00	2	69.10	68.10	-2	8,877	-0.02%
2018/05/04	0	0.00	1	67.00	66.50	-1	9,589	-0.01%
2018/05/03	4	67.08	4	65.93	68.40	0	10,151	0.00%
2018/05/02	3	67.20	2	68.55	66.60	1	10,875	0.01%
2018/04/30	16	64.18	62	65.58	67.00	-46	11,082	-0.42%
2018/04/27	10	57.67	33	59.51	62.00	-23	10,952	-0.21%
2018/04/26	21	59.88	20	60.24	59.70	1	10,891	0.01%
2018/04/25	57	61.33	1	60.00	60.00	56	10,922	0.51%
2018/04/24	19	65.45	9	66.68	65.10	10	10,906	0.09%
2018/04/23	3	66.33	0	0.00	67.00	3	10,954	0.03%
2018/04/20	1	67.90	3	67.23	67.10	-2	11,109	-0.02%
2018/04/19	1	67.30	38	68.13	68.80	-37	11,216	-0.33%
2018/04/18	1	66.90	0	0.00	65.20	1	11,206	0.01%
2018/04/17	0	0.00	22	66.54	66.40	-22	11,212	-0.20%
2018/04/16	7	66.50	4	65.85	66.80	3	11,251	0.03%
2018/04/13	1	66.30	0	0.00	65.00	1	11,315	0.01%
2018/04/12	3	65.63	1	66.50	66.00	2	11,398	0.02%
2018/04/11	39	67.56	0	0.00	65.70	39	11,398	0.34%
2018/04/10	3	72.23	15	70.43	70.00	-12	11,276	-0.11%
2018/04/09	0	0.00	4	70.33	70.20	-4	11,241	-0.04%
2018/04/03	15	69.35	1	70.10	70.10	14	11,266	0.12%
2018/04/02	0	0.00	1	70.30	70.00	-1	11,248	-0.01%
2018/03/31	1	69.60	2	70.30	69.40	-1	11,250	-0.01%
2018/03/30	2	70.00	2	70.20	69.70	0	11,285	0.00%
2018/03/29	1	69.00	1	69.50	69.40	0	11,386	0.00%
2018/03/28	1	69.30	10	69.50	69.30	-9	11,411	-0.08%
2018/03/27	11	71.90	3	71.23	70.90	8	11,389	0.07%
2018/03/26	12	70.58	3	70.43	69.50	9	11,401	0.08%
2018/03/23	3	69.70	2	70.40	71.00	1	11,432	0.01%
2018/03/22	1	73.80	11	72.27	72.00	-10	11,569	-0.09%
2018/03/21	7	75.86	1	73.50	73.50	6	11,517	0.05%
2018/03/20	26	74.48	51	74.14	74.00	-25	11,444	-0.22%
2018/03/19	25	73.15	31.6	73.81	73.80	-6.6	11,444	-0.06%
2018/03/16	12	71.61	5	72.78	71.70	7	11,405	0.06%
2018/03/15	4	72.60	3	73.03	73.00	1	11,464	0.01%
2018/03/14	12	72.06	5	72.00	72.60	7	11,486	0.06%
2018/03/13	18	72.19	33	72.26	73.20	-15	11,526	-0.13%
2018/03/12	14	70.76	11	70.04	69.10	3	11,502	0.03%
2018/03/09	54	72.29	7	72.23	71.00	47	11,640	0.40%
2018/03/08	71	75.45	77	75.34	74.60	-6	11,780	-0.05%
2018/03/07	57	74.40	65	77.33	73.80	-8	11,676	-0.07%
2018/03/06	87	78.46	332	78.76	77.50	-245	11,716	-2.09%	大賣/鉅額交易
2018/03/05	55	73.05	100.6	73.93	75.40	-45.6	11,460	-0.40%
2018/03/02	31	67.39	40	68.23	68.60	-9	11,349	-0.08%
2018/03/01	24	66.65	3	67.20	66.70	21	11,392	0.18%
2018/02/27	62	67.93	25	67.90	67.90	37	11,572	0.32%
2018/02/26	37	66.69	12	67.22	66.20	25	11,445	0.22%
2018/02/23	36	69.79	15	69.75	68.60	21	11,346	0.19%
2018/02/22	43	69.10	3	69.87	68.80	40	11,322	0.35%
2018/02/21	29	69.75	9	70.07	71.10	20	11,333	0.18%
2018/02/12	11	66.88	1	69.10	66.20	10	11,211	0.09%
2018/02/09	31	66.04	4	68.30	68.20	27	11,239	0.24%
2018/02/08	150	70.47	23	70.83	69.10	127	11,150	1.14%	大買/鉅額交易
2018/02/07	2	71.60	14	74.15	74.90	-12	10,986	-0.11%
2018/02/06	15	67.97	3	67.67	68.10	12	10,953	0.11%
2018/02/05	27	74.99	8	74.76	74.00	19	10,852	0.18%
2018/02/02	20	78.56	31	78.95	78.10	-11	10,763	-0.10%
2018/02/01	19	80.07	18	79.48	77.90	1	10,709	0.01%
2018/01/31	14	79.44	16.3	78.63	81.80	-2.3	10,660	-0.02%
2018/01/30	12	81.05	21	80.20	79.80	-9	10,623	-0.08%
2018/01/29	114	81.78	129	79.76	82.80	-15	10,536	-0.14%	大買/大賣/
2018/01/26	69	74.43	63.2	73.52	75.90	5.8	9,824	0.06%
2018/01/25	34	70.49	30.6	70.79	69.00	3.4	9,269	0.04%
2018/01/24	7	65.13	12.2	67.61	68.30	-5.2	8,504	-0.06%
2018/01/23	5	62.00	7	63.31	62.10	-2	8,168	-0.02%
2018/01/22	1	61.70	1	63.50	63.50	0	8,143	0.00%
2018/01/19	2	61.85	2	62.45	61.70	0	8,102	0.00%
2018/01/18	6	63.90	10	63.86	63.50	-4	8,028	-0.05%
2018/01/17	1	63.00	0	0.00	62.70	1	7,988	0.01%
2018/01/16	13	62.30	18	62.56	63.50	-5	7,915	-0.06%
2018/01/15	8	60.76	11	60.61	60.80	-3	7,863	-0.04%
2018/01/11	0	0.00	26	55.17	54.70	-26	7,853	-0.33%
2018/01/10	2	56.45	1	56.90	56.00	1	7,798	0.01%
2018/01/09	9	59.56	6	60.20	58.30	3	7,737	0.04%
2018/01/08	5	59.34	67	57.34	60.00	-62	7,653	-0.81%
2018/01/05	2	58.85	0	0.00	58.50	2	7,547	0.03%
2018/01/04	3	60.23	0	0.00	59.70	3	7,531	0.04%
2018/01/03	57	58.94	3	59.93	60.30	54	7,503	0.72%
2018/01/02	2.6	56.93	8	56.14	57.30	-5.4	7,443	-0.07%