智原 (3035)-永豐金-忠孝券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	14.3	287.61	17.1	297.44	295.50	-2.8	10,648	-0.03%
2024/04/25	16.3	286.47	16	286.31	279.00	0.3	10,729	0.00%
2024/04/24	17.2	296.21	11	297.95	294.50	6.1	10,820	0.06%
2024/04/23	11.1	292.86	11	288.14	295.00	0.1	11,021	0.00%
2024/04/22	12.2	300.50	17	300.18	290.00	-4.8	11,541	-0.04%
2024/04/19	8.4	311.76	5	309.60	306.00	3.4	11,660	0.03%
2024/04/18	3	319.83	10.1	320.93	322.00	-7.1	12,058	-0.06%
2024/04/17	9.2	316.50	9	315.39	314.00	0.1	12,758	0.00%
2024/04/16	7.1	316.01	5	314.70	313.00	2.1	12,920	0.02%
2024/04/15	7	315.57	3	315.33	312.50	4	13,093	0.03%
2024/04/12	15.1	321.62	4	321.50	323.00	11.1	13,337	0.08%
2024/04/11	5	318.30	0	0.00	318.50	5	13,637	0.04%
2024/04/10	4	330.38	2	329.50	329.00	2	13,758	0.01%
2024/04/09	3.1	334.11	1	338.50	329.00	2.1	14,098	0.02%
2024/04/08	6	342.16	0	0.00	338.00	6	14,140	0.04%
2024/04/03	8.5	341.50	10.9	343.88	345.00	-2.4	14,171	-0.02%
2024/04/02	1.2	351.50	0	350.00	347.50	1.2	14,312	0.01%
2024/04/01	6	350.08	7	349.14	349.00	-1	14,392	-0.01%
2024/03/29	2.3	345.00	4	344.87	344.00	-1.8	14,472	-0.01%
2024/03/28	0	0.00	0	339.50	334.50	0	14,504	0.00%
2024/03/27	1	338.15	0	340.50	338.00	1	14,643	0.01%
2024/03/26	1	340.14	1	339.47	339.50	0	14,942	0.00%
2024/03/25	5.1	354.79	4	357.50	349.00	1.1	15,108	0.01%
2024/03/22	2	351.74	3	351.00	351.50	-1	15,234	-0.01%
2024/03/21	1	345.51	1.2	349.83	345.50	-0.2	15,435	0.00%
2024/03/20	3.1	349.95	3.1	351.74	347.50	0	15,647	0.00%
2024/03/19	12	351.46	12	351.13	350.00	0	15,930	0.00%
2024/03/18	4	353.25	5.1	357.77	359.00	-1.1	16,292	-0.01%
2024/03/15	5.2	354.40	4	358.75	354.50	1.2	16,844	0.01%
2024/03/14	9	348.28	12	353.25	362.00	-3	16,946	-0.02%
2024/03/13	2	349.54	2	348.25	345.00	0	17,056	0.00%
2024/03/12	19	363.63	1.1	368.60	361.50	17.9	17,194	0.10%
2024/03/11	17.1	365.84	10	370.85	363.00	7.1	17,407	0.04%
2024/03/08	11.2	373.77	7	371.36	362.50	4.2	17,626	0.02%
2024/03/07	11.4	384.09	8.3	392.37	375.00	3.1	17,877	0.02%
2024/03/06	13.1	387.19	34.9	388.45	392.00	-21.8	18,100	-0.12%
2024/03/05	54.1	405.70	26	410.71	401.00	28.1	18,356	0.15%
2024/03/04	5.2	407.83	17	408.53	403.00	-11.8	18,934	-0.06%
2024/03/01	8.1	399.12	48.6	397.61	398.50	-40.5	19,232	-0.21%
2024/02/29	8.3	382.01	26.4	387.04	387.00	-18.1	19,198	-0.09%
2024/02/27	43.1	381.78	34.9	384.24	382.00	8.2	19,253	0.04%
2024/02/26	10.1	380.65	17.1	381.94	380.00	-7	19,419	-0.04%
2024/02/23	36.1	386.57	75.6	389.52	386.00	-39.5	19,620	-0.20%
2024/02/22	44.1	384.62	34	388.84	382.00	10.1	19,604	0.05%
2024/02/21	75	385.70	12	384.78	380.00	63	19,883	0.32%
2024/02/20	65.4	409.25	11	414.55	400.00	54.4	19,888	0.27%
2024/02/19	153.3	423.62	5.1	433.16	415.00	148.2	19,708	0.75%	大買/鉅額交易
2024/02/16	174.2	447.62	74	454.67	441.50	100.2	19,710	0.51%	大買/
2024/02/15	105.1	445.86	164.3	451.31	455.00	-59.3	19,626	-0.30%	大買/大賣/
2024/02/05	61	419.17	20.4	424.10	418.00	40.6	19,452	0.21%
2024/02/02	103	423.61	69	426.33	421.00	34	19,498	0.17%	大買/
2024/02/01	50	416.02	42	420.52	411.00	8	19,353	0.04%
2024/01/31	94	421.20	32	423.53	416.50	62	19,344	0.32%
2024/01/30	16	426.91	34	427.75	430.00	-18	19,350	-0.09%
2024/01/29	34	419.37	20	421.58	420.50	14	19,371	0.07%
2024/01/26	132	429.24	12	430.92	422.00	120	19,472	0.62%	大買/鉅額交易
2024/01/25	69.5	433.14	81	435.16	439.50	-11.5	19,553	-0.06%
2024/01/24	84.7	426.95	67.1	429.10	429.00	17.6	19,605	0.09%
2024/01/23	74	440.93	24	444.85	437.00	50	19,739	0.25%
2024/01/22	54	442.00	77.2	443.82	448.00	-23.1	19,787	-0.12%
2024/01/19	170.1	434.39	60.2	436.41	430.00	109.9	19,771	0.56%	大買/鉅額交易
2024/01/18	36	421.49	60.1	424.78	423.50	-24	19,624	-0.12%
2024/01/17	50.2	431.92	75.1	433.75	428.00	-24.9	19,804	-0.13%
2024/01/16	160.1	427.86	163	429.14	429.50	-2.8	19,718	-0.01%	大買/大賣/
2024/01/15	74.5	414.72	22	420.14	411.50	52.5	19,409	0.27%
2024/01/12	271.1	422.57	141.2	424.48	421.50	129.9	19,403	0.67%	大買/大賣/鉅額交易
2024/01/11	252.2	415.15	360.2	411.44	422.50	-108	19,203	-0.56%	大買/大賣/鉅額交易
2024/01/10	19	382.34	103	383.32	387.00	-84	18,815	-0.45%	大賣/
2024/01/09	75.1	379.87	78.1	381.59	375.50	-3	19,198	-0.02%
2024/01/08	108.1	384.28	64	384.80	377.00	44.1	19,208	0.23%	大買/
2024/01/05	45	379.09	100.2	380.69	384.00	-55.1	19,186	-0.29%
2024/01/04	23	370.28	44	370.75	372.00	-21	19,117	-0.11%
2024/01/03	14	367.04	160.1	367.38	373.00	-146.1	19,381	-0.75%	大賣/鉅額交易
2024/01/02	76.1	355.14	98	358.60	360.00	-21.9	19,188	-0.11%
2023/12/29	48	353.27	102	356.01	357.00	-54	19,396	-0.28%	大賣/
2023/12/28	136	356.16	13	362.38	354.50	123	19,425	0.63%	大買/鉅額交易
2023/12/27	53	359.57	33	362.58	362.50	20	19,385	0.10%
2023/12/26	53	361.10	53	363.14	361.00	0	19,483	0.00%
2023/12/25	12	357.75	10	358.55	357.00	2	19,539	0.01%
2023/12/22	8	357.25	45	357.84	358.00	-37	19,741	-0.19%
2023/12/21	103.1	353.07	7	353.36	350.50	96.1	19,791	0.49%	大買/
2023/12/20	72.1	368.86	33	371.58	365.50	39.1	19,736	0.20%
2023/12/19	16	372.22	43.2	371.56	373.50	-27.2	19,880	-0.14%
2023/12/18	23	370.98	23	365.80	367.00	0	20,079	0.00%
2023/12/15	30.1	365.20	18	372.00	361.00	12.1	20,106	0.06%
2023/12/14	84	369.52	90	374.68	369.00	-6	20,167	-0.03%
2023/12/13	80	371.67	30	372.95	368.00	50	20,049	0.25%
2023/12/12	242	378.10	305.2	378.64	382.50	-63.2	20,136	-0.31%	大買/大賣/
2023/12/11	59	363.53	27	366.30	361.50	32	19,961	0.16%
2023/12/08	35	366.03	15	366.87	370.00	20	20,159	0.10%
2023/12/07	15	357.60	14	360.03	357.50	1	20,283	0.00%
2023/12/06	45	368.31	13	365.32	361.50	32	20,444	0.16%
2023/12/05	36	368.26	20.3	373.43	363.50	15.7	20,557	0.08%
2023/12/04	128	384.91	26.1	384.07	380.00	102	20,635	0.49%	大買/鉅額交易
2023/12/01	250.1	388.40	262	388.75	391.00	-12	20,733	-0.06%	大買/大賣/
2023/11/30	177	381.42	549	381.65	385.50	-372	20,695	-1.80%	大買/大賣/鉅額交易
2023/11/29	188.1	364.27	98.2	363.08	380.00	89.9	20,458	0.44%	大買/
2023/11/28	78.1	347.18	97.1	352.04	361.00	-19	20,092	-0.09%
2023/11/27	20	333.19	10	342.90	331.00	10	19,840	0.05%
2023/11/24	4	344.00	11	338.92	344.00	-7	20,119	-0.03%
2023/11/23	31.3	336.43	7	336.43	336.00	24.3	20,142	0.12%
2023/11/22	58	347.90	40.2	349.59	346.00	17.8	20,082	0.09%
2023/11/21	23	345.37	16	347.78	342.50	7	20,170	0.03%
2023/11/20	39	351.18	38.2	352.28	345.00	0.8	20,428	0.00%
2023/11/17	36	335.46	32.7	335.23	351.00	3.4	20,281	0.02%
2023/11/16	13	319.50	13	318.96	319.50	0	20,030	0.00%
2023/11/15	14	325.79	11	329.82	320.50	3	20,265	0.01%
2023/11/14	11	332.09	12	334.42	331.00	-1	20,648	0.00%
2023/11/13	25	333.60	9	331.12	334.00	16	21,080	0.08%
2023/11/10	100	329.24	10	330.61	323.50	90	21,400	0.42%
2023/11/09	18	332.33	3.1	330.09	333.50	14.9	21,561	0.07%
2023/11/08	15	333.53	16.1	329.57	335.50	-1.1	21,750	0.00%
2023/11/07	4	327.75	4	328.88	328.50	0	21,883	0.00%
2023/11/06	6	330.92	6	330.58	332.00	0	21,808	0.00%
2023/11/03	19.2	322.16	21	323.84	322.00	-1.8	21,652	-0.01%
2023/11/02	13.1	319.15	18	316.36	324.00	-5	21,438	-0.02%
2023/11/01	26.2	302.32	23.1	307.23	302.50	3.1	21,213	0.01%
2023/10/31	22.2	313.35	15	323.09	302.00	7.1	21,011	0.03%
2023/10/30	22	318.30	25	314.34	326.00	-3	20,706	-0.01%
2023/10/27	24.1	311.32	13	314.27	308.50	11.1	20,545	0.05%
2023/10/26	21.1	319.83	22	317.25	318.00	-0.9	20,428	0.00%
2023/10/25	31.2	331.09	20	328.35	325.00	11.2	20,272	0.06%
2023/10/24	33	335.44	31	336.05	339.50	2	20,005	0.01%
2023/10/23	14	337.93	19.1	335.79	338.50	-5.1	19,784	-0.03%
2023/10/20	66	335.93	33	335.56	334.50	33	19,531	0.17%
2023/10/19	109.1	342.13	112.4	344.69	343.00	-3.3	19,944	-0.02%	大買/大賣/
2023/10/18	55.2	350.12	105.1	352.48	351.00	-49.9	20,269	-0.25%	大賣/
2023/10/17	64.2	355.85	83.2	357.58	352.50	-19	20,249	-0.09%
2023/10/16	24.7	343.03	81.9	345.91	350.00	-57.2	20,262	-0.28%
2023/10/13	37	339.73	57	340.06	343.00	-20	20,547	-0.10%
2023/10/12	37.1	339.65	45	339.95	345.00	-7.9	20,918	-0.04%
2023/10/11	42.5	338.66	36.1	333.89	331.00	6.4	21,100	0.03%
2023/10/06	29	319.57	31	320.47	323.00	-2	21,221	-0.01%
2023/10/05	8.1	312.79	9.4	316.61	321.00	-1.4	21,269	-0.01%
2023/10/04	4.1	301.13	7	301.21	303.00	-2.9	21,347	-0.01%
2023/10/03	12.1	308.45	8	308.68	304.00	4	21,588	0.02%
2023/10/02	5.1	314.40	10	315.59	312.50	-5	21,981	-0.02%
2023/09/28	10	307.60	11	308.27	306.00	-1	22,153	0.00%
2023/09/27	19.2	300.97	20.1	301.70	306.00	-0.9	22,691	0.00%
2023/09/26	50.1	311.76	42	305.42	303.00	8.1	22,997	0.04%
2023/09/25	23.1	310.25	77.1	311.78	309.50	-53.9	23,198	-0.23%
2023/09/22	31.2	302.86	32	297.56	304.50	-0.8	23,162	0.00%
2023/09/21	15.2	304.14	11.2	306.14	298.00	4	23,315	0.02%
2023/09/20	23.2	322.54	30	321.46	315.50	-6.9	23,080	-0.03%
2023/09/19	25.4	329.79	23.1	331.52	322.50	2.3	23,122	0.01%
2023/09/18	8	341.31	20	341.73	344.50	-12	23,117	-0.05%
2023/09/15	35.4	349.74	24.1	355.28	338.00	11.3	23,086	0.05%
2023/09/14	66.6	356.26	44	353.40	356.50	22.6	22,723	0.10%
2023/09/13	42.1	333.56	47	336.11	348.00	-5	22,482	-0.02%
2023/09/12	26	344.80	29.1	338.71	325.50	-3.1	22,316	-0.01%
2023/09/11	104.1	350.11	117.2	349.74	346.50	-13.2	22,193	-0.06%	大買/大賣/
2023/09/08	24.1	360.20	24.5	361.90	360.00	-0.4	21,987	0.00%
2023/09/07	22.1	366.10	20.1	365.58	369.50	2	21,976	0.01%
2023/09/06	128	367.12	86	362.35	367.00	42	21,685	0.19%	大買/
2023/09/05	47	350.95	46	349.88	357.00	1	21,301	0.00%
2023/09/04	7.1	341.99	8.1	341.32	345.00	-1	21,044	0.00%
2023/09/01	24.2	345.32	25.3	346.09	335.00	-1.1	20,849	-0.01%
2023/08/31	25	344.20	27.2	343.56	345.00	-2.2	20,501	-0.01%
2023/08/30	31.1	348.89	65.2	347.58	342.00	-34.2	20,321	-0.17%
2023/08/29	11.1	338.99	10	338.20	335.50	1.1	19,928	0.01%
2023/08/28	19.1	333.31	21.2	337.89	335.00	-2.1	19,742	-0.01%
2023/08/25	102	337.42	44.2	333.22	334.00	57.9	19,539	0.30%	大買/
2023/08/24	43.6	341.79	23	346.74	333.00	20.6	19,248	0.11%
2023/08/23	118.1	331.37	77	338.03	340.50	41.1	19,019	0.22%	大買/
2023/08/22	19	345.03	19	344.45	341.00	0	18,776	0.00%
2023/08/21	77	337.21	66.1	340.08	335.50	11	18,741	0.06%
2023/08/18	191.4	345.35	99	352.95	328.00	92.3	18,462	0.50%	大買/
2023/08/17	48.2	357.98	115	356.75	357.00	-66.9	17,899	-0.37%	大賣/
2023/08/16	66	335.47	53.4	336.24	341.00	12.7	17,419	0.07%
2023/08/15	95	330.12	56.6	324.30	334.00	38.4	17,012	0.23%
2023/08/14	28.1	303.39	48	294.98	304.00	-20	16,725	-0.12%
2023/08/11	60.1	296.53	31.1	292.79	293.50	29	16,465	0.18%
2023/08/10	2.5	282.43	0	279.00	280.00	2.4	16,235	0.01%
2023/08/09	1.2	301.42	2	301.00	301.00	-0.8	16,253	0.00%
2023/08/08	11.1	295.50	5	293.70	295.50	6.1	16,287	0.04%
2023/08/07	0.2	303.29	0.1	289.90	307.50	0.1	16,315	0.00%
2023/08/04	17.1	276.46	8.5	278.45	281.50	8.6	16,299	0.05%
2023/08/02	12.4	283.26	10	286.50	281.00	2.4	16,296	0.01%
2023/08/01	4	317.24	1	315.00	312.00	3	16,305	0.02%
2023/07/31	39.1	316.71	4	318.75	326.00	35.1	16,364	0.21%
2023/07/28	25.2	314.35	3	319.33	319.50	22.2	16,321	0.14%
2023/07/27	36.3	316.31	14.1	322.19	331.00	22.2	16,358	0.14%
2023/07/26	17.1	346.22	30	347.80	340.00	-12.9	16,321	-0.08%
2023/07/25	22	379.09	23.1	380.57	377.50	-1	16,440	-0.01%
2023/07/24	92.5	386.31	34	390.53	377.50	58.5	16,601	0.35%
2023/07/21	59.1	359.85	54.4	354.77	379.50	4.8	16,376	0.03%
2023/07/20	36	334.71	60.1	336.16	345.00	-24.1	15,962	-0.15%
2023/07/19	130	336.82	120	338.96	329.00	10	15,782	0.06%	大買/大賣/
2023/07/18	246.2	321.47	41.3	321.57	314.00	204.9	15,305	1.34%	大買/鉅額交易
2023/07/17	237.3	320.87	338	318.48	319.00	-100.7	14,809	-0.68%	大買/大賣/
2023/07/14	120.1	290.34	35	282.81	295.00	85	14,264	0.60%	大買/
2023/07/13	41.1	273.47	100.1	269.73	268.50	-59	13,808	-0.43%
2023/07/12	19	262.11	36	260.76	260.50	-17	13,253	-0.13%
2023/07/11	40.1	263.55	25	262.79	262.00	15	13,097	0.11%
2023/07/10	57	252.04	19	251.68	253.50	38	12,812	0.30%
2023/07/07	36.3	243.55	58.1	243.24	244.50	-21.8	12,591	-0.17%
2023/07/06	31.1	258.88	35.4	257.21	253.50	-4.2	12,163	-0.03%
2023/07/05	44.1	256.95	97.1	254.53	255.50	-53	11,910	-0.44%
2023/07/04	119.1	245.98	32.9	238.01	250.50	86.2	11,417	0.76%	大買/
2023/07/03	37.3	224.14	24.1	220.72	228.00	13.2	11,054	0.12%
2023/06/30	22.1	211.12	16.1	210.66	211.00	5.9	10,835	0.05%
2023/06/29	41.1	209.34	37	206.56	210.00	4.1	10,851	0.04%
2023/06/28	4	201.75	1.1	203.72	201.00	2.9	10,717	0.03%
2023/06/27	25.1	201.16	33	202.76	198.00	-7.9	11,051	-0.07%
2023/06/26	14	203.04	23	203.39	202.00	-9	11,102	-0.08%
2023/06/21	9	198.33	10.3	195.44	199.00	-1.3	11,496	-0.01%
2023/06/20	11	197.27	7.1	197.50	196.00	3.9	11,548	0.03%
2023/06/19	16.1	195.16	18.2	196.58	196.50	-2.1	11,706	-0.02%
2023/06/16	6.1	192.57	11	193.80	193.00	-4.9	11,603	-0.04%
2023/06/15	15.1	188.37	34.1	189.06	190.00	-19	11,553	-0.16%
2023/06/14	12.1	187.74	15.1	186.51	186.00	-3	11,600	-0.03%
2023/06/13	96.1	185.48	321	187.96	187.50	-225	11,641	-1.93%	大賣/鉅額交易
2023/06/12	2	175.75	21	175.02	174.50	-19	11,506	-0.17%
2023/06/09	26	172.96	12.1	171.91	173.50	13.9	11,537	0.12%
2023/06/08	13	168.50	17.3	168.80	168.50	-4.3	11,624	-0.04%
2023/06/07	2.2	170.14	2	171.00	172.00	0.2	11,779	0.00%
2023/06/06	5.1	171.00	0	0.00	170.50	5.1	12,282	0.04%
2023/06/05	1	173.00	6.7	173.45	173.00	-5.7	12,355	-0.05%
2023/06/02	3	172.17	19	173.66	172.00	-16	12,416	-0.13%
2023/06/01	7.2	170.79	8	172.44	173.00	-0.8	12,476	-0.01%
2023/05/31	17	171.44	0	0.00	171.50	17	12,750	0.13%
2023/05/30	15.4	171.99	10	171.45	172.50	5.4	12,802	0.04%
2023/05/29	6.1	174.26	16	174.94	173.50	-9.9	12,820	-0.08%
2023/05/26	17	171.41	113	173.12	168.50	-96	12,907	-0.74%	大賣/
2023/05/25	13	172.35	18.2	173.64	170.50	-5.2	13,281	-0.04%
2023/05/24	12	167.71	4	167.50	167.00	8	13,602	0.06%
2023/05/23	4.1	170.78	20	171.88	171.00	-15.9	13,714	-0.12%
2023/05/22	14	169.11	1	170.00	168.50	13	13,833	0.09%
2023/05/19	5.2	171.84	163	172.00	172.00	-157.8	13,863	-1.14%	大賣/鉅額交易
2023/05/18	11	167.77	7	168.57	167.50	4	13,979	0.03%
2023/05/17	0	165.50	27	165.67	166.50	-27	14,073	-0.19%
2023/05/16	37	163.35	31	166.11	162.00	6	14,134	0.04%
2023/05/15	9	164.50	11	162.41	164.50	-2	14,162	-0.01%
2023/05/12	3	165.50	0.1	166.00	167.00	2.9	14,331	0.02%
2023/05/11	25	165.26	5	164.70	164.50	20	14,585	0.14%
2023/05/10	1	169.50	1	169.50	169.50	0	15,086	0.00%
2023/05/09	20	166.50	1	167.00	168.00	19	15,223	0.12%
2023/05/08	23	171.17	12	170.54	168.50	11	15,458	0.07%
2023/05/05	4	169.75	4.1	170.01	170.00	-0.1	16,178	0.00%
2023/05/04	1	166.50	0	0.00	169.00	1	16,439	0.01%
2023/05/03	11	166.45	11	167.50	166.00	0	16,616	0.00%
2023/05/02	12	166.42	101.1	169.31	170.00	-89.1	16,586	-0.54%	大賣/
2023/04/28	8.1	164.69	14	163.82	164.00	-5.9	16,619	-0.04%
2023/04/27	39	161.91	224	162.06	160.00	-185	16,470	-1.12%	大賣/鉅額交易
2023/04/26	307.2	159.09	36	159.97	158.50	271.2	16,309	1.66%	大買/鉅額交易
2023/04/25	272.2	170.76	4	169.38	171.00	268.2	15,999	1.68%	大買/鉅額交易
2023/04/24	14	180.46	3	177.33	177.00	11	15,830	0.07%
2023/04/21	97	184.38	4.1	185.53	184.50	93	15,754	0.59%
2023/04/20	4	188.63	16	190.03	191.00	-12	15,770	-0.08%
2023/04/19	39	188.77	6	188.50	188.50	33	15,884	0.21%
2023/04/18	24	191.50	1.1	192.32	191.50	22.9	15,912	0.14%
2023/04/17	5	192.50	2	193.75	194.50	3	15,967	0.02%
2023/04/14	22.1	193.55	1	194.00	194.50	21.1	16,057	0.13%
2023/04/13	61.2	192.45	1	195.00	192.00	60.2	16,143	0.37%
2023/04/12	15	195.97	14	196.93	196.50	1	16,172	0.01%
2023/04/11	15.1	197.04	22	198.73	197.50	-6.9	16,198	-0.04%
2023/04/10	20	200.00	17	201.12	199.50	3	16,385	0.02%
2023/04/07	23	202.20	20	202.85	200.00	3	16,361	0.02%
2023/04/06	68	196.60	76.1	196.81	201.00	-8.1	16,255	-0.05%
2023/03/31	12.1	195.45	11	192.64	196.50	1.1	16,126	0.01%
2023/03/30	17	191.32	15	191.73	193.00	2	16,015	0.01%
2023/03/29	39.8	190.78	36	194.26	189.00	3.8	15,899	0.02%
2023/03/28	29	198.34	29	200.97	195.50	0	15,737	0.00%
2023/03/27	58.2	213.29	35.1	214.88	209.00	23.1	15,297	0.15%
2023/03/24	29.2	213.17	31.4	213.85	215.50	-2.1	15,057	-0.01%
2023/03/23	7	200.21	22.1	200.57	198.50	-15.1	14,498	-0.10%
2023/03/22	23.1	198.55	13.1	200.42	200.50	10	14,533	0.07%
2023/03/21	6	194.50	6	192.33	192.00	0	14,315	0.00%
2023/03/20	7	195.57	9	196.56	191.00	-2	14,384	-0.01%
2023/03/17	26	193.63	146	194.21	194.50	-120	14,410	-0.83%	大賣/鉅額交易
2023/03/16	140	188.01	17	187.21	188.00	123	14,186	0.87%	大買/鉅額交易
2023/03/15	32	192.11	143	192.47	190.50	-111	14,175	-0.78%	大賣/鉅額交易
2023/03/14	1	187.50	0	0.00	187.50	1	14,093	0.01%
2023/03/13	6.1	186.20	15.1	184.92	186.50	-9	14,174	-0.06%
2023/03/10	30	187.44	27	189.61	187.00	3	14,176	0.02%
2023/03/09	43.1	197.05	51.1	197.96	194.00	-8	14,405	-0.06%
2023/03/08	50	185.20	0	0.00	191.00	50	13,983	0.36%
2023/03/07	93	187.98	3	187.50	187.50	90	13,967	0.64%
2023/03/06	8	191.31	4	190.13	189.50	4	13,998	0.03%
2023/03/03	12.4	191.43	21.3	190.38	188.50	-8.9	14,115	-0.06%
2023/03/02	1	187.00	1	186.50	186.00	0	14,220	0.00%
2023/03/01	1.2	185.58	0.1	186.00	186.00	1.1	14,266	0.01%
2023/02/24	33	187.02	29	190.53	185.50	4	14,319	0.03%
2023/02/23	41	188.72	57	187.38	188.50	-16	14,153	-0.11%
2023/02/22	44.4	186.72	49	188.35	181.00	-4.6	14,009	-0.03%
2023/02/21	39	198.27	66	196.83	200.50	-27	13,748	-0.20%
2023/02/20	18.1	196.78	57	200.08	195.00	-38.9	13,831	-0.28%
2023/02/17	17	196.68	17	196.85	196.50	0	14,067	0.00%
2023/02/16	58	194.87	16	196.00	200.50	42	14,445	0.29%
2023/02/15	3	190.83	7	191.29	193.00	-4	14,704	-0.03%
2023/02/14	9	192.83	11	194.41	192.00	-2	14,749	-0.01%
2023/02/13	11	192.82	5	193.30	193.50	6	15,074	0.04%
2023/02/10	27.2	193.99	30	196.03	193.50	-2.8	15,370	-0.02%
2023/02/09	16	199.88	26.2	197.61	198.50	-10.2	15,653	-0.07%
2023/02/08	85	200.89	82	200.65	199.00	3	15,573	0.02%
2023/02/07	7	189.21	10	190.60	191.50	-3	15,221	-0.02%
2023/02/06	32.4	189.95	26.5	192.12	190.00	5.9	15,323	0.04%
2023/02/03	122.4	195.20	62.5	191.67	194.50	59.9	15,369	0.39%	大買/
2023/02/02	11.2	183.21	9	179.50	184.00	2.2	14,907	0.01%
2023/02/01	3.1	171.89	12	173.75	175.50	-8.9	15,396	-0.06%
2023/01/31	7	168.00	7	169.50	169.50	0	15,627	0.00%
2023/01/30	12.1	168.50	22	168.36	168.50	-9.9	16,331	-0.06%
2023/01/16	0	0.00	22	159.84	159.50	-22	17,567	-0.13%
2023/01/13	15.1	158.39	11	160.59	157.50	4.1	17,880	0.02%
2023/01/12	2	160.25	0	0.00	160.00	2	18,323	0.01%
2023/01/11	9	158.39	11	159.18	161.00	-2	18,752	-0.01%
2023/01/10	4	159.63	4	159.25	160.00	0	19,182	0.00%
2023/01/09	34	157.44	41	158.13	158.50	-7	19,639	-0.04%
2023/01/06	1	151.00	8	149.75	151.00	-7	19,950	-0.04%
2023/01/05	14	147.57	17	149.71	147.00	-3	20,375	-0.01%
2023/01/04	17	147.06	9.1	148.00	149.00	7.9	20,876	0.04%
2023/01/03	21	146.43	21	144.57	147.00	0	21,203	0.00%
2022/12/30	11.3	144.72	9	143.50	142.50	2.3	21,448	0.01%
2022/12/29	22	144.41	22	144.20	145.50	0	21,795	0.00%
2022/12/28	12	146.83	15	147.47	145.00	-3	22,145	-0.01%
2022/12/27	5	154.80	5.1	154.99	156.50	-0.1	22,266	0.00%
2022/12/26	19	155.23	7	154.00	152.00	12	22,770	0.05%
2022/12/23	11.1	159.00	11	157.68	159.00	0.1	23,323	0.00%
2022/12/22	22	158.64	11	159.27	158.00	11	23,747	0.05%
2022/12/21	6	159.33	7	160.00	157.50	-1	24,226	0.00%
2022/12/20	25	159.96	16	163.69	156.00	9	24,661	0.04%
2022/12/19	9	165.00	11	163.77	165.00	-2	25,021	-0.01%
2022/12/16	21	165.33	9	165.44	165.00	12	25,528	0.05%
2022/12/15	2	172.25	8	173.25	171.50	-6	25,759	-0.02%
2022/12/14	5	171.40	12	170.96	173.00	-7	25,800	-0.03%
2022/12/13	4.2	164.52	8	166.06	164.00	-3.8	25,794	-0.01%
2022/12/12	23	164.00	19	163.05	164.00	4	25,943	0.02%
2022/12/09	22	168.82	25	171.00	168.50	-3	26,462	-0.01%
2022/12/08	21	169.86	15	169.47	167.00	6	26,667	0.02%
2022/12/07	24	171.08	21	173.00	170.00	3	26,854	0.01%
2022/12/06	18	176.92	19	176.97	175.50	-1	26,928	0.00%
2022/12/05	13	178.04	14	179.50	178.00	-1	27,113	0.00%
2022/12/02	10	177.10	11	176.64	176.50	-1	27,347	0.00%
2022/12/01	51	178.40	57	177.33	175.50	-6	27,536	-0.02%
2022/11/30	6	168.92	5	168.50	168.50	1	27,497	0.00%
2022/11/29	11	165.91	12	167.58	165.50	-1	27,732	0.00%
2022/11/28	15	168.47	13	165.96	168.50	2	28,144	0.01%
2022/11/25	38	168.76	39.1	169.81	167.50	-1.1	28,344	0.00%
2022/11/24	9	171.11	9.2	172.05	172.00	-0.2	28,350	0.00%
2022/11/23	12	166.75	13	165.04	163.50	-1	28,343	0.00%
2022/11/22	12	161.54	16	162.69	166.50	-4	28,707	-0.01%
2022/11/21	11.1	165.73	14	166.00	164.00	-3	29,182	-0.01%
2022/11/18	43	169.52	46.3	170.35	166.00	-3.3	29,702	-0.01%
2022/11/17	28.2	167.62	26	167.60	170.50	2.2	29,817	0.01%
2022/11/16	27	166.30	28	167.00	167.00	-1	30,017	0.00%
2022/11/15	38.1	166.62	41.1	165.12	167.00	-3	30,214	-0.01%
2022/11/14	35.1	160.61	40.3	160.44	163.50	-5.1	30,634	-0.02%
2022/11/11	22.1	159.21	30	158.97	156.50	-7.9	31,097	-0.03%
2022/11/10	54	150.39	50	150.45	150.50	4	30,971	0.01%
2022/11/09	46	151.23	49	151.66	150.50	-3	31,293	-0.01%
2022/11/08	46	149.27	48.1	150.54	147.00	-2.1	31,812	-0.01%
2022/11/07	40.2	150.69	45.1	148.41	149.00	-4.9	32,171	-0.02%
2022/11/04	25	142.34	14.6	143.46	142.50	10.4	31,967	0.03%
2022/11/03	12	144.25	13	144.88	144.00	-1	31,985	0.00%
2022/11/02	19	145.82	21	146.12	145.50	-2	32,066	-0.01%
2022/11/01	13.1	145.46	19	144.37	146.50	-6	32,164	-0.02%
2022/10/31	30	143.22	27	143.20	142.00	3	32,256	0.01%
2022/10/28	42.5	141.71	45	140.86	139.50	-2.6	32,356	-0.01%
2022/10/27	26	136.65	28.1	137.01	138.00	-2.1	31,865	-0.01%
2022/10/26	71	135.40	73	135.89	133.50	-2	31,835	-0.01%
2022/10/25	52.1	134.75	53.3	134.38	139.50	-1.1	31,506	0.00%
2022/10/24	54	133.66	92.1	132.70	134.50	-38.1	31,060	-0.12%
2022/10/21	43	124.48	43	125.43	122.50	0	31,495	0.00%
2022/10/20	42	125.05	40	123.99	127.00	2	32,320	0.01%
2022/10/19	66	130.08	55	131.10	125.00	11	32,200	0.03%
2022/10/18	54	130.94	56	131.03	130.50	-2	32,249	-0.01%
2022/10/17	74	129.07	74.1	127.27	131.50	-0.1	32,783	0.00%
2022/10/14	56	126.14	62.1	125.51	130.00	-6.1	33,031	-0.02%
2022/10/13	53	121.27	53	123.42	118.50	0	33,153	0.00%
2022/10/12	57.1	122.73	69	122.81	122.00	-11.9	33,056	-0.04%
2022/10/11	30.1	127.62	30	127.00	127.00	0.1	33,018	0.00%
2022/10/07	39	137.05	24	137.60	136.50	15	32,849	0.05%
2022/10/06	51	138.93	52	138.43	140.00	-1	32,872	0.00%
2022/10/05	45	139.20	40.1	138.65	133.50	5	32,704	0.02%
2022/10/04	53	137.81	53	138.17	137.50	0	32,381	0.00%
2022/10/03	49	136.60	50	135.83	135.50	-1	32,180	0.00%
2022/09/30	51	129.32	50	127.01	134.00	1	32,572	0.00%
2022/09/29	43	128.28	43.1	130.71	127.00	-0.1	32,663	0.00%
2022/09/28	28.1	130.31	34	131.91	127.50	-5.9	32,739	-0.02%
2022/09/27	63	135.02	59	135.03	134.50	4	32,704	0.01%
2022/09/26	26	137.56	33	140.48	136.00	-7	32,637	-0.02%
2022/09/23	40	150.19	36	148.60	145.50	4	32,650	0.01%
2022/09/22	8	151.93	6.2	150.58	156.00	1.8	32,479	0.01%
2022/09/21	9.3	151.62	22	151.98	152.50	-12.7	32,515	-0.04%
2022/09/20	26	153.23	25	152.12	152.00	1	32,776	0.00%
2022/09/19	33	154.12	19.1	153.69	152.50	13.9	32,932	0.04%
2022/09/16	81.2	156.45	68.9	156.63	153.50	12.3	33,125	0.04%
2022/09/15	51.2	164.44	41.1	165.78	161.00	10.1	33,151	0.03%
2022/09/14	22	169.20	18.1	169.50	169.50	3.9	33,183	0.01%
2022/09/13	27	175.04	35	176.29	176.00	-8	33,222	-0.02%
2022/09/12	36.4	175.41	29	179.02	173.00	7.4	33,278	0.02%
2022/09/08	47	174.65	41.1	174.23	175.50	5.9	33,482	0.02%
2022/09/07	28.2	174.36	31	174.44	176.00	-2.8	33,488	-0.01%
2022/09/06	40	177.11	45.2	177.68	175.50	-5.2	33,699	-0.02%
2022/09/05	28	181.55	19	184.55	179.50	9	33,603	0.03%
2022/09/02	30	187.80	47.1	187.02	188.00	-17.1	33,488	-0.05%
2022/09/01	21	182.71	21	183.79	181.00	0	33,293	0.00%
2022/08/31	36	187.85	27	188.74	187.00	9	33,223	0.03%
2022/08/30	40	189.86	47	189.56	188.50	-7	33,343	-0.02%
2022/08/29	72	185.83	63.2	184.25	190.00	8.8	33,178	0.03%
2022/08/26	96.4	195.63	78.1	198.20	191.00	18.3	33,079	0.06%
2022/08/25	108	195.66	107.8	195.07	195.00	0.3	32,887	0.00%	大買/大賣/
2022/08/24	50.2	187.68	48	190.59	186.00	2.2	32,679	0.01%
2022/08/23	53	187.68	53.3	185.81	190.50	-0.3	32,474	0.00%
2022/08/22	41.7	189.92	38	190.84	186.00	3.7	32,316	0.01%
2022/08/19	84.4	193.37	135.3	193.71	189.50	-50.9	32,358	-0.16%	大賣/
2022/08/18	110.5	188.18	76.7	178.48	189.00	33.8	31,931	0.11%	大買/
2022/08/17	54.6	176.17	59	176.69	175.50	-4.4	31,262	-0.01%
2022/08/16	59.1	176.33	47	177.01	175.50	12.1	31,269	0.04%
2022/08/15	112	176.70	114	176.32	178.00	-2	31,286	-0.01%	大買/大賣/
2022/08/12	52.1	166.76	54	166.60	170.50	-2	30,694	-0.01%
2022/08/11	42	155.37	62.1	155.26	155.00	-20.1	30,349	-0.07%
2022/08/10	8.1	150.31	8	150.19	149.00	0	30,681	0.00%
2022/08/09	58	153.60	46	153.73	154.50	12	30,843	0.04%
2022/08/08	100	156.21	99	156.78	154.50	1	31,057	0.00%
2022/08/05	54.1	157.69	55	154.63	159.50	-0.9	31,147	0.00%
2022/08/04	9	147.06	13	146.65	149.00	-4	31,240	-0.01%
2022/08/03	58	149.80	58	150.78	148.50	0	31,290	0.00%
2022/08/02	59	150.13	61.2	149.74	151.50	-2.2	31,482	-0.01%
2022/08/01	50.1	153.16	52	154.26	153.00	-2	31,442	-0.01%
2022/07/29	38.1	156.61	36.2	158.02	156.00	1.9	31,376	0.01%
2022/07/28	51.3	159.16	54.2	162.62	155.50	-2.9	31,475	-0.01%
2022/07/27	73.4	167.16	66	168.24	163.00	7.4	30,798	0.02%
2022/07/26	35	179.26	34	180.47	177.50	1	29,889	0.00%
2022/07/25	33	180.15	34.3	178.46	181.50	-1.3	29,826	0.00%
2022/07/22	97.3	182.42	88	183.36	180.50	9.3	29,766	0.03%
2022/07/21	81	171.64	105.3	170.63	179.00	-24.3	29,265	-0.08%	大賣/
2022/07/20	44.1	161.84	65	161.44	163.00	-20.9	28,744	-0.07%
2022/07/19	58	155.90	52	157.81	154.00	6	28,522	0.02%
2022/07/18	66	158.20	72	159.76	158.00	-6	28,377	-0.02%
2022/07/15	43	153.10	25	154.20	152.50	18	28,062	0.06%
2022/07/14	31	150.92	34	151.10	150.00	-3	28,107	-0.01%
2022/07/13	14	151.82	9	152.17	146.50	5	27,985	0.02%
2022/07/12	1	154.50	3	153.50	150.00	-2	28,075	-0.01%
2022/07/11	9	166.61	9	167.28	162.00	0	28,455	0.00%
2022/07/08	99	169.29	72	170.37	165.00	27	28,630	0.09%
2022/07/07	97	166.91	105.3	164.72	174.00	-8.3	28,007	-0.03%	大賣/
2022/07/06	126	166.21	121	169.06	160.50	5	27,834	0.02%	大買/大賣/
2022/07/05	40	171.05	37	174.15	174.00	3	27,750	0.01%
2022/07/04	35.1	171.74	43	171.53	172.50	-7.9	27,851	-0.03%
2022/07/01	58	181.80	52	187.51	172.00	6	27,944	0.02%
2022/06/30	39	188.17	38	188.95	191.00	1	27,826	0.00%
2022/06/29	32	194.38	34	187.76	194.50	-2	27,816	-0.01%
2022/06/28	53	188.88	44	191.23	190.00	9	27,790	0.03%
2022/06/27	31	198.87	32	195.80	198.00	-1	28,067	0.00%
2022/06/24	63	188.56	63	188.80	187.50	0	28,540	0.00%
2022/06/23	43	188.92	45	187.23	190.00	-2	28,676	-0.01%
2022/06/22	16	196.16	27	193.76	186.50	-11	28,328	-0.04%
2022/06/21	25	204.06	24	201.54	207.00	1	28,133	0.00%
2022/06/20	67	205.64	66.1	206.95	201.50	0.9	28,206	0.00%
2022/06/17	52	209.13	55	211.66	209.00	-3	28,277	-0.01%
2022/06/16	49.1	224.09	37	230.81	214.50	12.1	28,039	0.04%
2022/06/15	41	231.99	53	231.51	228.50	-12	28,074	-0.04%
2022/06/14	8	224.69	8	223.50	225.50	0	28,220	0.00%
2022/06/13	5	223.20	6	224.25	226.00	-1	28,523	0.00%
2022/06/10	8	220.63	8	220.44	225.50	0	29,039	0.00%
2022/06/09	24	223.65	24	223.21	224.00	0	29,291	0.00%
2022/06/08	21	226.52	19	229.16	222.50	2	29,488	0.01%
2022/06/07	20	227.40	20	227.75	228.50	0	30,017	0.00%
2022/06/06	22	228.70	23	227.70	231.50	-1	30,785	0.00%
2022/06/02	38	229.04	28	232.09	226.00	10	31,348	0.03%
2022/06/01	25	241.80	22	242.77	238.00	3	31,717	0.01%
2022/05/31	16	236.50	7	237.00	240.50	9	31,931	0.03%
2022/05/30	35	240.24	41	236.79	242.00	-6	32,963	-0.02%
2022/05/27	50	238.36	47	240.76	231.00	3	33,710	0.01%
2022/05/26	28	249.05	20	248.85	238.50	8	34,303	0.02%
2022/05/25	24	255.73	25.3	253.88	255.00	-1.3	34,805	0.00%
2022/05/24	55	253.58	51	255.53	250.00	4	35,532	0.01%
2022/05/23	20.1	267.64	23	267.78	257.50	-2.9	36,322	-0.01%
2022/05/20	51	269.73	44.1	270.83	269.50	6.9	36,532	0.02%
2022/05/19	31	266.85	31	261.48	269.50	0	36,484	0.00%
2022/05/18	173.1	267.99	233	266.74	268.00	-59.9	36,532	-0.16%	大買/大賣/
2022/05/17	29	253.21	27	253.76	255.00	2	36,520	0.01%
2022/05/16	35	258.76	35.3	264.74	252.50	-0.3	37,163	0.00%
2022/05/13	80.1	262.33	32	260.86	257.00	48.1	37,394	0.13%
2022/05/12	51.2	258.35	47	255.48	254.50	4.2	37,471	0.01%
2022/05/11	58	252.18	58	251.60	257.50	0	37,788	0.00%
2022/05/10	72	249.30	70	245.69	255.00	2	37,985	0.01%
2022/05/09	23	254.85	67.2	251.78	246.50	-44.2	38,497	-0.11%
2022/05/06	68.1	274.67	59	274.64	272.00	9.1	38,829	0.02%
2022/05/05	191.1	283.57	148	283.53	286.00	43	38,763	0.11%	大買/大賣/
2022/05/04	14	266.43	15	263.60	262.50	-1	38,558	0.00%
2022/05/03	78	264.67	82	264.73	264.50	-4	38,787	-0.01%
2022/04/29	48	262.83	43.2	264.53	260.50	4.9	38,955	0.01%
2022/04/28	50	257.33	51	254.46	260.00	-1	38,880	0.00%
2022/04/27	15.2	245.50	22.3	244.89	252.50	-7.2	38,898	-0.02%
2022/04/26	72.2	248.87	73.3	251.76	242.50	-1.1	38,817	0.00%
2022/04/25	18.1	248.38	18	249.61	248.50	0.1	39,070	0.00%
2022/04/22	8	266.56	4	265.50	267.50	4	39,245	0.01%
2022/04/21	3.1	274.75	13	274.61	275.00	-10	39,660	-0.03%
2022/04/20	17	272.24	8	270.69	276.50	9	39,824	0.02%
2022/04/19	29.4	271.80	29	276.34	268.50	0.4	39,943	0.00%
2022/04/18	11	270.00	12	261.58	272.50	-1	40,018	0.00%
2022/04/15	24.1	262.05	22.3	264.48	265.50	1.8	40,260	0.00%
2022/04/14	14	284.25	10	285.80	281.50	4	40,341	0.01%
2022/04/13	31	286.85	31	286.58	289.50	0	40,256	0.00%
2022/04/12	42.1	282.19	47	282.03	281.50	-4.9	40,177	-0.01%
2022/04/11	35.2	286.83	33	295.48	281.00	2.2	39,911	0.01%
2022/04/08	55.1	300.84	60.5	300.85	301.50	-5.4	39,727	-0.01%
2022/04/07	29.3	307.93	47	309.59	296.00	-17.7	39,457	-0.04%
2022/04/06	31	315.65	29	308.17	317.00	2	39,182	0.01%
2022/04/01	8.3	301.27	9.3	301.24	312.00	-1	39,128	0.00%
2022/03/31	25.5	308.78	21	312.21	305.50	4.5	39,374	0.01%
2022/03/30	51.6	322.74	35.2	326.13	312.50	16.4	39,541	0.04%
2022/03/29	65.1	318.33	69.2	318.10	322.50	-4.1	39,675	-0.01%
2022/03/28	31.2	304.54	33.4	297.00	311.00	-2.2	40,065	-0.01%
2022/03/25	13.1	295.36	12.8	294.95	296.00	0.3	40,418	0.00%
2022/03/24	4.6	288.08	18	286.97	287.50	-13.4	40,965	-0.03%
2022/03/23	40.4	289.47	20.2	293.21	284.00	20.2	42,365	0.05%
2022/03/22	17.1	287.15	13.1	287.86	282.00	3.9	42,972	0.01%
2022/03/21	7.1	277.75	14	278.21	274.50	-6.9	43,100	-0.02%
2022/03/18	41	272.21	24	274.25	273.00	17	43,130	0.04%
2022/03/17	45.3	275.26	41	270.61	275.00	4.3	42,942	0.01%
2022/03/16	92	262.10	94	261.42	255.00	-2	42,428	0.00%
2022/03/15	29.3	270.92	26	278.40	260.50	3.3	42,269	0.01%
2022/03/14	116.2	291.19	117	292.40	286.00	-0.8	42,126	0.00%	大買/大賣/
2022/03/11	26.5	280.73	31	281.35	287.00	-4.5	41,766	-0.01%
2022/03/10	123	285.17	119.9	287.50	281.00	3.1	41,630	0.01%	大買/大賣/
2022/03/09	92	287.37	149.2	286.17	275.00	-57.2	41,146	-0.14%	大賣/
2022/03/08	109.1	291.38	111	291.80	273.50	-1.9	40,380	0.00%	大買/大賣/
2022/03/07	59	284.40	57	282.62	287.50	2	39,594	0.01%
2022/03/04	45.1	298.33	45.1	297.26	288.00	0	39,069	0.00%
2022/03/03	212.1	317.19	201.5	317.17	312.00	10.5	38,732	0.03%	大買/大賣/
2022/03/02	146.5	301.65	99	301.24	307.00	47.4	37,914	0.13%	大買/
2022/03/01	245.1	285.78	293	283.85	299.50	-48	37,091	-0.13%	大買/大賣/
2022/02/25	137.1	267.53	98.1	266.78	272.50	38.9	36,252	0.11%	大買/
2022/02/24	65	245.39	75.1	247.47	248.00	-10.1	35,583	-0.03%
2022/02/23	372	244.74	428.1	245.13	245.00	-56.1	34,753	-0.16%	大買/大賣/
2022/02/22	63.3	239.88	57	240.34	233.50	6.3	33,923	0.02%
2022/02/21	20	235.20	21.1	236.14	239.00	-1.1	33,503	0.00%
2022/02/18	78	235.37	80.2	234.88	238.50	-2.2	33,774	-0.01%
2022/02/17	51.1	237.44	37	238.39	233.00	14	33,898	0.04%
2022/02/16	209	246.62	265	244.34	243.00	-56	33,682	-0.17%	大買/大賣/
2022/02/15	92.1	234.42	93	234.56	232.00	-0.9	33,336	0.00%
2022/02/14	34	230.93	16.3	235.59	231.00	17.7	33,092	0.05%
2022/02/11	118	243.29	82	241.75	244.00	36	33,159	0.11%	大買/
2022/02/10	89.1	237.78	138.2	237.75	234.00	-49.1	32,875	-0.15%	大賣/
2022/02/09	158.1	231.83	127	230.37	236.50	31.1	32,706	0.10%	大買/大賣/
2022/02/08	65.3	212.59	73	216.49	224.00	-7.7	32,424	-0.02%
2022/02/07	87	205.42	88	206.28	209.50	-1	32,386	0.00%
2022/01/26	273	206.64	270.1	206.62	199.50	2.9	32,810	0.01%	大買/大賣/
2022/01/25	283	212.82	279.1	212.93	205.50	3.9	33,233	0.01%	大買/大賣/
2022/01/24	121	211.61	125	212.38	213.50	-4	33,695	-0.01%	大買/大賣/
2022/01/21	25.1	215.50	130.1	215.12	216.00	-105	34,692	-0.30%	大賣/鉅額交易
2022/01/20	364.2	217.52	268.1	216.89	219.00	96.1	35,430	0.27%	大買/大賣/
2022/01/19	75	213.37	98.5	212.07	215.00	-23.5	36,018	-0.07%
2022/01/18	385	214.68	333.2	213.91	209.00	51.8	36,701	0.14%	大買/大賣/
2022/01/17	215.1	211.66	220.1	212.00	214.50	-5	37,392	-0.01%	大買/大賣/
2022/01/14	130.3	209.64	105	208.08	213.00	25.3	37,851	0.07%	大買/大賣/
2022/01/13	40	199.11	38	197.16	200.50	2	38,128	0.01%
2022/01/12	25	200.10	27	202.20	200.50	-2	38,678	-0.01%
2022/01/11	16.1	200.35	11	203.35	199.00	5	39,898	0.01%
2022/01/10	74	206.33	69	205.34	207.00	5	40,656	0.01%
2022/01/07	38.4	207.81	26	209.85	199.00	12.3	41,496	0.03%
2022/01/06	13.3	210.43	55.4	210.90	211.00	-42.1	41,693	-0.10%
2022/01/05	6.5	220.83	8	219.38	218.50	-1.5	42,783	0.00%
2022/01/04	23	226.65	13	223.23	221.00	10	44,346	0.02%
2022/01/03	31	231.42	13	232.91	226.00	18	44,732	0.04%
2021/12/30	16	235.49	42.1	235.08	239.00	-26.1	44,982	-0.06%
2021/12/29	25.1	238.54	24	241.29	238.00	1.1	44,942	0.00%
2021/12/28	18	241.86	55	239.25	245.50	-37	45,334	-0.08%
2021/12/27	64.1	241.39	20	244.50	238.50	44.1	45,452	0.10%
2021/12/24	18	247.86	35.1	247.06	249.00	-17.1	45,182	-0.04%
2021/12/23	94.1	247.56	90	245.57	243.00	4.1	45,107	0.01%
2021/12/22	104.1	242.68	149	242.99	243.00	-44.9	44,945	-0.10%	大買/大賣/
2021/12/21	170	229.27	134	230.54	238.50	36	44,416	0.08%	大買/大賣/
2021/12/20	83.6	222.98	67.3	225.66	217.00	16.3	43,896	0.04%
2021/12/17	300.7	224.48	301.4	223.11	225.50	-0.7	43,928	0.00%	大買/大賣/
2021/12/16	59.1	209.13	133.9	207.30	217.50	-74.8	42,868	-0.17%	大賣/
2021/12/15	58.1	196.79	33.4	193.70	198.00	24.7	42,239	0.06%
2021/12/14	25.2	184.14	11.2	190.61	180.00	14	42,330	0.03%
2021/12/13	61	194.59	20	191.40	194.00	41	43,128	0.10%
2021/12/10	32.4	188.50	19	189.24	187.50	13.4	43,465	0.03%
2021/12/09	43	194.33	79.8	195.60	188.50	-36.8	44,281	-0.08%
2021/12/08	113.4	188.25	71.2	189.75	194.50	42.2	44,790	0.09%	大買/
2021/12/07	15	177.86	16.1	177.77	177.00	-1.1	44,992	0.00%
2021/12/06	24	180.04	17.2	182.08	178.50	6.8	45,320	0.02%
2021/12/03	12.4	189.11	24	190.88	190.00	-11.6	45,555	-0.03%
2021/12/02	18.1	185.16	6	185.03	184.50	12	45,714	0.03%
2021/12/01	4	184.25	2.3	182.57	187.00	1.7	45,984	0.00%
2021/11/30	20.3	186.58	16	186.91	186.00	4.3	46,512	0.01%
2021/11/29	29	181.62	29	177.88	183.00	0	47,677	0.00%
2021/11/26	6	178.42	7	178.71	182.00	-1	48,042	0.00%
2021/11/25	15	179.37	9	182.06	176.50	6	47,917	0.01%
2021/11/24	6	179.75	3.4	180.50	179.00	2.6	47,883	0.01%
2021/11/23	27	183.41	23.1	186.27	184.50	3.9	48,613	0.01%
2021/11/22	4	188.50	4	188.50	190.00	0	48,686	0.00%
2021/11/19	36	192.26	28	192.73	190.50	8	48,565	0.02%
2021/11/18	48	197.60	32	202.43	196.00	16	48,409	0.03%
2021/11/17	25.1	202.55	47	201.23	206.00	-21.9	48,307	-0.05%
2021/11/16	27	196.35	19	202.53	193.50	8	47,897	0.02%
2021/11/15	32	197.06	31	195.10	198.50	1	47,378	0.00%
2021/11/12	33.2	194.63	36.4	195.90	189.00	-3.3	47,110	-0.01%
2021/11/11	49	190.40	47	190.37	191.00	2	46,520	0.00%
2021/11/10	50.1	185.33	49	182.79	194.00	1.1	46,153	0.00%
2021/11/09	27	184.39	31	184.11	181.00	-4	45,662	-0.01%
2021/11/08	47.4	182.83	81	188.19	181.00	-33.6	45,141	-0.07%
2021/11/05	18.1	192.56	20	188.70	197.00	-1.9	44,724	0.00%
2021/11/04	50.1	194.32	60	195.13	190.50	-9.9	44,059	-0.02%
2021/11/03	141.2	205.53	148	201.62	193.50	-6.8	43,471	-0.02%	大買/大賣/
2021/11/02	42.1	204.77	96.4	209.76	205.50	-54.3	43,072	-0.13%
2021/11/01	118.1	213.03	212	209.00	210.00	-93.9	42,405	-0.22%	大買/大賣/
2021/10/29	119.1	205.30	136.1	203.79	201.00	-17	41,622	-0.04%	大買/大賣/
2021/10/28	103.1	193.70	57.3	188.97	196.50	45.9	40,311	0.11%	大買/
2021/10/27	154.1	175.65	79.1	167.90	179.00	75	39,421	0.19%	大買/
2021/10/26	91.1	167.26	92.2	173.68	163.00	-1.1	38,611	0.00%
2021/10/25	44.1	172.32	42	171.42	176.00	2.1	37,727	0.01%
2021/10/22	43.1	162.98	48.1	158.53	166.50	-5	36,525	-0.01%
2021/10/21	90	154.52	90	154.44	151.50	0	35,522	0.00%
2021/10/20	62	151.15	115.1	150.38	153.50	-53.1	34,614	-0.15%	大賣/
2021/10/19	100.2	149.46	197.1	146.10	147.50	-96.9	33,683	-0.29%	大賣/
2021/10/18	110	142.67	54	141.87	141.00	56	32,110	0.17%	大買/
2021/10/15	276	137.65	201.2	135.47	143.00	74.9	31,001	0.24%	大買/大賣/
2021/10/14	86	129.81	98	134.07	130.00	-12	29,551	-0.04%
2021/10/13	209.1	134.06	131	134.31	131.50	78.1	28,779	0.27%	大買/大賣/
2021/10/12	97.1	130.76	82.1	130.73	133.00	15	27,418	0.05%
2021/10/08	30.3	128.12	98.2	125.12	130.00	-67.9	25,623	-0.26%
2021/10/07	55.1	117.66	13.2	116.22	118.50	41.9	25,160	0.17%
2021/10/06	41	108.81	44	110.31	108.00	-3	25,003	-0.01%
2021/10/05	46	109.62	47.1	105.98	112.00	-1.1	25,354	0.00%
2021/10/04	8	110.25	7	110.00	109.00	1	25,273	0.00%
2021/10/01	46.1	108.03	43	111.23	107.50	3.1	25,585	0.01%
2021/09/30	136	115.69	101	115.32	115.00	35	25,583	0.14%	大買/大賣/
2021/09/29	112	116.08	116	113.25	115.00	-4	25,693	-0.02%	大買/大賣/
2021/09/28	44.1	118.76	82	119.23	120.50	-37.9	25,254	-0.15%
2021/09/27	26	116.83	20	119.78	114.50	6	24,602	0.02%
2021/09/24	46	118.85	39.1	119.32	118.00	6.9	24,250	0.03%
2021/09/23	21	114.38	35.1	113.55	115.50	-14.1	23,388	-0.06%
2021/09/22	12	108.63	22.2	109.34	106.00	-10.2	23,034	-0.04%
2021/09/17	55	113.42	48	112.99	114.00	7	22,693	0.03%
2021/09/16	122	116.55	95.2	115.41	112.50	26.8	22,132	0.12%	大買/
2021/09/15	71.1	111.46	64	111.55	111.50	7.1	21,085	0.03%
2021/09/14	59.1	112.83	120.5	111.43	115.00	-61.3	20,608	-0.30%	大賣/
2021/09/13	109.1	110.18	43	111.55	109.00	66.1	19,661	0.34%	大買/
2021/09/10	107.2	105.13	121.2	105.30	110.50	-14	18,802	-0.07%	大買/大賣/
2021/09/09	198.1	100.21	193.1	100.82	100.50	5	18,216	0.03%	大買/大賣/
2021/09/08	17.2	97.41	21	94.82	93.40	-3.8	17,894	-0.02%
2021/09/07	24	100.05	65	99.94	98.30	-41	17,543	-0.23%
2021/09/06	34	112.48	43	111.57	109.00	-9	17,535	-0.05%
2021/09/03	78	112.24	48	111.22	110.00	30	17,809	0.17%
2021/09/02	131.3	111.65	79.2	110.82	109.00	52.1	17,265	0.30%	大買/
2021/09/01	37.1	103.33	32.3	104.80	109.00	4.9	15,914	0.03%
2021/08/31	9	98.98	5	99.32	99.20	4	15,298	0.03%
2021/08/30	7	103.79	50	105.24	103.00	-43	15,046	-0.29%
2021/08/27	90	105.69	48	107.02	103.50	42	15,000	0.28%
2021/08/26	4.1	101.59	3.6	103.03	104.00	0.5	14,197	0.00%
2021/08/25	1	95.80	1	95.10	94.80	0	14,015	0.00%
2021/08/24	4	95.90	0	0.00	94.30	4	14,283	0.03%
2021/08/23	2.2	95.73	1	97.00	94.40	1.2	14,264	0.01%
2021/08/20	1	88.00	1	91.30	90.90	0	14,185	0.00%
2021/08/19	1	88.50	2	90.70	86.20	-1	14,118	-0.01%
2021/08/18	1	88.00	1	88.50	89.80	0	14,353	0.00%
2021/08/17	1	91.50	2	89.10	86.70	-1	14,560	-0.01%
2021/08/16	3	92.40	3.1	91.95	92.40	-0.1	14,540	0.00%
2021/08/13	0	0.00	1	91.30	92.10	-1	14,543	-0.01%
2021/08/12	1	97.70	5	96.30	95.40	-4	14,571	-0.03%
2021/08/11	0	0.00	1	98.50	97.10	-1	14,663	-0.01%
2021/08/10	1	99.70	2	98.65	97.30	-1	14,664	-0.01%
2021/08/09	0	0.00	2	99.70	98.80	-2	14,657	-0.01%
2021/08/06	13	99.47	35	99.27	99.30	-22	14,668	-0.15%
2021/08/05	7	108.79	3	106.83	106.00	4	14,479	0.03%
2021/08/04	6	112.08	4	113.88	108.50	2	14,651	0.01%
2021/08/03	4	111.38	8	113.94	114.50	-4	14,710	-0.03%
2021/08/02	12	111.21	2	110.00	112.00	10	14,752	0.07%
2021/07/30	20	111.88	17.2	112.71	112.50	2.8	14,891	0.02%
2021/07/29	24	106.73	36	107.36	108.00	-12	14,903	-0.08%
2021/07/28	7	110.21	0	0.00	105.00	7	15,093	0.05%
2021/07/27	5	118.00	2	120.00	116.50	3	15,783	0.02%
2021/07/26	3.1	119.63	6.1	121.79	121.50	-3	16,255	-0.02%
2021/07/23	9.2	112.45	0	0.00	112.50	9.2	17,371	0.05%
2021/07/22	11.1	117.43	49.3	118.28	118.50	-38.2	18,178	-0.21%
2021/07/21	5.1	109.39	16	111.47	110.00	-11	18,336	-0.06%
2021/07/20	5	113.60	21	114.93	111.50	-16	18,661	-0.09%
2021/07/19	2	116.50	12	114.75	118.00	-10	18,678	-0.05%
2021/07/15	6.2	106.85	4	107.75	109.00	2.2	18,898	0.01%
2021/07/14	73	113.46	17	113.32	114.00	56	18,999	0.29%
2021/07/13	20.1	113.14	23.2	112.26	111.00	-3.1	18,915	-0.02%
2021/07/12	35.1	111.74	34	111.63	110.50	1.1	18,689	0.01%
2021/07/09	37.1	103.27	36.1	104.82	106.50	1.1	18,206	0.01%
2021/07/08	45	95.95	49.1	96.79	97.10	-4.1	18,020	-0.02%
2021/07/07	15.2	89.96	18	90.43	91.80	-2.9	17,495	-0.02%
2021/07/06	92	84.07	85	84.61	83.50	7	17,327	0.04%
2021/07/05	11	81.09	31.1	82.20	85.40	-20.1	17,067	-0.12%
2021/07/02	5	77.20	8	76.88	77.70	-3	16,992	-0.02%
2021/07/01	11	74.75	23	74.38	74.00	-12	17,167	-0.07%
2021/06/30	8	76.20	15	76.11	76.10	-7	17,153	-0.04%
2021/06/29	43	78.26	17	76.71	75.50	26	17,130	0.15%
2021/06/28	3	76.00	10	75.66	76.30	-7	16,934	-0.04%
2021/06/25	3	76.40	7	76.17	75.60	-4	16,899	-0.02%
2021/06/24	10	77.39	9	76.80	76.70	1	16,852	0.01%
2021/06/23	25	77.27	7	76.79	76.70	18	16,816	0.11%
2021/06/22	0	0.00	8	74.80	74.80	-8	16,677	-0.05%
2021/06/21	7	75.29	19	75.05	75.20	-12	16,606	-0.07%
2021/06/18	24	77.84	11	77.26	76.30	13	16,489	0.08%
2021/06/17	16	76.78	13	77.25	77.60	3	16,286	0.02%
2021/06/16	5	75.90	17	76.13	75.10	-12	16,105	-0.07%
2021/06/15	108	77.73	108	78.26	78.10	0	15,932	0.00%	大買/大賣/
2021/06/11	63.2	77.64	37.2	77.73	78.10	26	15,368	0.17%
2021/06/10	6	71.33	12	70.90	71.00	-6	14,589	-0.04%
2021/06/09	3	71.27	2	70.80	69.80	1	14,417	0.01%
2021/06/08	2	71.25	3	71.27	71.40	-1	14,302	-0.01%
2021/06/07	0.1	70.90	1	71.10	71.10	-0.9	14,221	-0.01%
2021/06/04	9.1	70.17	9	70.88	69.10	0.1	14,091	0.00%
2021/06/03	18	70.60	10	70.30	70.80	8	13,914	0.06%
2021/06/02	1	69.60	2	69.75	69.00	-1	13,719	-0.01%
2021/06/01	43	69.67	57	68.66	69.40	-14	13,598	-0.10%
2021/05/31	4	67.63	14	68.38	68.40	-10	13,283	-0.08%
2021/05/28	10	67.46	8	67.73	67.50	2	13,129	0.02%
2021/05/27	1	65.90	4	65.80	65.60	-3	13,009	-0.02%
2021/05/26	57	66.51	59	67.34	66.30	-2	12,918	-0.02%
2021/05/25	43	65.67	48	66.19	67.50	-5	12,631	-0.04%
2021/05/24	7	60.89	5	60.32	61.40	2	12,312	0.02%
2021/05/21	6	59.98	4	59.90	59.80	2	12,295	0.02%
2021/05/20	3	58.90	6	60.13	58.80	-3	12,298	-0.02%
2021/05/19	1	58.30	0	0.00	58.20	1	12,244	0.01%
2021/05/18	22	56.34	0	0.00	58.50	22	12,109	0.18%
2021/05/17	0	0.00	14	55.29	53.20	-14	12,039	-0.12%
2021/05/14	3	59.93	16	57.50	57.60	-13	11,963	-0.11%
2021/05/13	23	60.55	23	58.54	59.50	0	11,838	0.00%
2021/05/12	39	63.94	22	62.76	59.40	17	11,728	0.14%
2021/05/11	11	64.89	0	0.00	63.30	11	11,444	0.10%
2021/05/10	12	66.20	8	66.68	66.90	4	11,262	0.04%
2021/05/07	5	69.28	6	69.60	68.00	-1	11,214	-0.01%
2021/05/06	4	66.80	7	67.14	67.00	-3	11,047	-0.03%
2021/05/05	30	68.41	66	68.52	66.50	-36	10,896	-0.33%
2021/05/04	121	72.40	158	71.88	73.80	-37	10,606	-0.35%	大買/大賣/
2021/05/03	24	71.24	52.2	71.06	69.80	-28.2	10,416	-0.27%
2021/04/29	139.2	73.60	116	72.64	74.50	23.2	10,415	0.22%	大買/大賣/
2021/04/28	71	67.22	34	64.61	67.80	37	9,319	0.40%
2021/04/27	29	61.69	38	62.00	61.70	-9	8,510	-0.11%
2021/04/26	33	62.57	40	61.49	62.60	-7	8,303	-0.08%
2021/04/23	4	57.60	13	57.87	58.80	-9	7,967	-0.11%
2021/04/22	13	57.72	55	56.52	56.50	-42	8,021	-0.52%
2021/04/21	14	58.63	8	60.24	58.70	6	7,949	0.08%
2021/04/20	20	60.28	17	60.36	61.00	3	7,961	0.04%
2021/04/19	16	59.70	20	60.36	59.00	-4	7,977	-0.05%
2021/04/16	13	59.33	52	58.35	59.50	-39	7,882	-0.49%
2021/04/15	5	57.66	19	58.04	59.30	-14	7,719	-0.18%
2021/04/14	78	58.70	18	57.64	56.40	60	7,561	0.79%
2021/04/13	50	59.19	11	58.89	57.90	39	7,244	0.54%
2021/04/12	20	57.98	11	59.07	56.90	9	6,962	0.13%
2021/04/09	20	58.47	21	58.41	57.50	-1	6,837	-0.01%
2021/04/08	14	56.91	30	56.73	57.20	-16	6,536	-0.24%
2021/04/07	53	55.48	26	56.32	57.40	27	6,373	0.42%
2021/04/01	1	52.90	0	0.00	53.00	1	6,271	0.02%
2021/03/31	2	52.95	13	52.90	52.10	-11	6,248	-0.18%
2021/03/30	11	51.82	5	52.32	52.40	6	6,224	0.10%
2021/03/29	0	52.20	0	0.00	51.90	0	6,285	0.00%
2021/03/26	0	0.00	1	51.50	52.10	-1	6,383	-0.02%
2021/03/24	0	51.70	1	50.90	50.70	-1	6,395	-0.02%
2021/03/22	0	51.40	0	0.00	51.40	0	6,455	0.00%
2021/03/19	0	50.70	0	0.00	51.00	0	6,639	0.00%
2021/03/18	1	51.70	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	51.70	1	52.00	51.90	0	6,711	0.00%
2021/03/16	1	51.90	0	0.00	51.90	1	6,770	0.01%
2021/03/15	0	0.00	1	51.60	51.60	-1	6,891	-0.01%
2021/03/11	0	51.30	0	0.00	51.00	0	7,576	0.00%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	10	49.50	10	49.70	49.50	0	8,093	0.00%
2021/03/05	0	0.00	2	50.40	49.95	-2	8,098	-0.02%
2021/03/04	1	50.70	1	51.00	50.90	0	8,126	0.00%
2021/03/03	0	0.00	1	52.30	51.90	-1	8,098	-0.01%
2021/03/02	1	52.70	3	53.10	52.10	-2	8,061	-0.02%
2021/02/25	13	53.40	13	54.50	53.40	0	8,060	0.00%
2021/02/24	15	54.49	10	54.08	53.90	5	8,146	0.06%
2021/02/23	3	55.40	1	55.60	55.40	2	8,135	0.02%
2021/02/22	1	55.20	2	55.65	57.30	-1	8,151	-0.01%
2021/02/19	3	54.30	1	55.40	55.90	2	8,006	0.02%
2021/02/18	1	53.80	10	53.70	54.00	-9	7,934	-0.11%
2021/02/17	0	0.00	7	53.27	53.20	-7	7,932	-0.09%
2021/02/05	8	51.83	2	51.75	51.80	6	7,883	0.08%
2021/02/04	16	52.28	14	52.63	52.20	2	7,859	0.03%
2021/02/03	5	53.98	5	53.94	53.30	0	7,823	0.00%
2021/02/02	2	53.00	2	52.10	52.90	0	7,771	0.00%
2021/02/01	5	51.42	11	51.88	51.40	-6	7,737	-0.08%
2021/01/29	27	53.57	30	52.42	52.20	-3	7,685	-0.04%
2021/01/28	2	53.90	7	53.60	53.40	-5	7,537	-0.07%
2021/01/27	5	52.82	27	52.97	52.50	-22	7,391	-0.30%
2021/01/26	25	52.10	6	53.15	51.10	19	7,215	0.26%
2021/01/25	62	55.87	30	57.09	54.10	32	7,011	0.46%
2021/01/22	25	55.59	60	55.71	57.90	-35	6,417	-0.55%
2021/01/21	0	0.00	5.2	53.59	52.70	-5.2	5,889	-0.09%
2021/01/20	0.1	51.65	0	0.00	51.00	0.1	5,790	0.00%
2021/01/18	3	52.23	3	51.93	52.40	0	5,755	0.00%
2021/01/15	8.1	54.27	5	53.54	53.40	3.1	5,758	0.05%
2021/01/14	17	53.84	13.4	53.31	54.00	3.6	5,626	0.06%
2021/01/13	5	53.64	1	53.39	54.00	4	5,539	0.07%
2021/01/12	2	52.90	6	52.80	52.00	-4	5,405	-0.07%
2021/01/11	0	0.00	5	51.00	51.60	-5	5,245	-0.10%
2021/01/08	2	48.80	0	0.00	48.75	2	5,169	0.04%
2021/01/07	1	50.00	1	49.70	49.75	0	5,113	0.00%
2021/01/06	10	50.32	8	50.75	49.30	2	5,073	0.04%
2021/01/05	10	51.25	8	51.39	51.50	2	4,950	0.04%
2021/01/04	10	50.65	5	51.30	52.20	5	4,891	0.10%
2020/12/31	0	51.10	0	0.00	50.90	0	4,803	0.00%
2020/12/30	14	51.49	12	51.40	51.50	2	4,777	0.04%
2020/12/29	5	52.48	10	52.51	51.90	-5	4,740	-0.11%
2020/12/28	3	51.00	13	51.47	51.80	-10	4,581	-0.22%
2020/12/25	4	50.65	3	50.90	50.70	1	4,467	0.02%
2020/12/24	8	51.09	0	0.00	51.00	8	4,432	0.18%
2020/12/23	6	50.93	21	51.10	51.20	-15	4,403	-0.34%
2020/12/22	2	51.20	1	50.50	49.65	1	4,331	0.02%
2020/12/21	12	49.22	12	48.90	49.20	0	4,222	0.00%
2020/12/18	1	49.90	0	0.00	49.95	1	4,176	0.02%
2020/12/17	3	50.07	0	0.00	49.80	3	4,147	0.07%
2020/12/16	4	50.40	6	50.67	50.50	-2	4,107	-0.05%
2020/12/15	28	51.13	26	51.03	50.40	2	4,083	0.05%
2020/12/14	5	49.25	7	50.09	50.50	-2	3,880	-0.05%
2020/12/11	3	51.70	22	51.29	49.50	-19	3,852	-0.49%
2020/12/10	12	50.78	1	51.90	50.70	11	3,835	0.29%
2020/12/09	39	51.62	4	51.85	51.70	35	3,743	0.93%
2020/12/08	10	53.25	9	53.48	52.70	1	3,599	0.03%
2020/12/07	19	55.12	12	54.78	55.40	7	3,438	0.20%
2020/12/04	14	52.19	13	52.33	53.40	1	2,870	0.03%
2020/12/03	0	0.00	2	48.95	48.55	-2	2,374	-0.08%
2020/12/02	9	48.41	1	48.80	48.50	8	2,332	0.34%
2020/11/26	0	0.00	1	46.60	46.60	-1	2,249	-0.04%
2020/11/23	6	46.83	3	47.30	47.65	3	2,171	0.14%
2020/11/20	0	0.00	4	45.60	46.05	-4	2,028	-0.20%
2020/11/19	7	45.68	3	46.90	45.35	4	1,985	0.20%
2020/11/18	3	45.58	0	0.00	45.50	3	1,872	0.16%
2020/11/17	1	45.55	9	45.44	45.35	-8	1,872	-0.43%
2020/11/13	0	0.00	1	43.85	44.35	-1	1,879	-0.05%
2020/11/12	2	43.90	0	0.00	43.80	2	1,883	0.11%
2020/11/09	1	42.95	2	43.37	43.60	-1	1,877	-0.06%
2020/11/06	0	0.00	1	42.90	42.50	-1	1,872	-0.05%
2020/11/05	1	42.15	1	42.35	42.30	0	1,880	0.00%
2020/11/02	1	40.75	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	2	41.75	41.65	-2	2,050	-0.10%
2020/10/28	2	43.00	1	43.15	42.80	1	2,080	0.05%
2020/10/27	1	43.20	2	43.65	43.40	-1	2,133	-0.05%
2020/10/26	0	0.00	10	44.45	43.35	-10	2,166	-0.46%
2020/10/23	2	43.05	0	0.00	44.10	2	2,143	0.09%
2020/10/22	2	43.45	1	42.90	43.00	1	2,260	0.04%
2020/10/21	2	43.05	7	43.53	43.05	-5	2,425	-0.21%
2020/10/20	10	43.09	0	0.00	43.05	10	2,688	0.37%
2020/10/19	10	43.90	1	43.80	44.15	9	2,701	0.33%
2020/10/16	1	42.25	0	0.00	42.25	1	2,745	0.04%
2020/10/14	0	0.00	1	43.50	43.35	-1	2,935	-0.03%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/08	1	44.50	0	0.00	44.20	1	3,078	0.03%
2020/09/28	0	0.00	1	44.15	44.05	-1	3,909	-0.03%
2020/09/21	2	45.23	0	0.00	44.90	2	5,464	0.04%
2020/09/15	1	45.55	1	45.80	45.40	0	6,368	0.00%
2020/09/14	1	44.00	23	44.00	44.00	-22	6,492	-0.34%
2020/09/10	0	0.00	1	43.45	43.35	-1	6,535	-0.02%
2020/09/09	1	43.55	11.2	43.44	43.45	-10.2	6,563	-0.16%
2020/09/07	1	43.90	0	0.00	43.55	1	6,638	0.02%
2020/09/03	3	44.85	66	45.00	44.40	-63	6,680	-0.94%
2020/09/01	0	0.00	11	45.00	44.95	-11	6,706	-0.16%
2020/08/31	1	43.50	0	0.00	43.40	1	6,698	0.01%
2020/08/26	100	44.40	0	0.00	44.50	100	6,789	1.47%
2020/08/21	1	42.90	1	43.15	43.50	0	6,903	0.00%
2020/08/20	1	41.00	9	41.92	42.40	-8	6,915	-0.12%
2020/08/19	0	0.00	1	45.20	45.20	-1	6,871	-0.01%
2020/08/17	1	46.95	0	0.00	47.00	1	6,914	0.01%
2020/08/14	0	0.00	3	46.82	47.00	-3	6,979	-0.04%
2020/08/13	1	46.80	1	46.40	46.25	0	6,979	0.00%
2020/08/12	1	46.60	0	46.70	46.60	1	6,993	0.01%
2020/08/10	0	0.00	1	47.30	47.25	-1	6,966	-0.01%
2020/08/06	2	48.70	0	0.00	47.70	2	6,923	0.03%
2020/08/05	0	0.00	1	48.50	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.50	47.80	-1	6,835	-0.01%
2020/08/03	1	47.50	1	47.45	47.10	0	6,806	0.00%
2020/07/31	7	46.65	5	46.93	47.05	2	6,820	0.03%
2020/07/30	0	0.00	1	47.60	47.80	-1	6,752	-0.01%
2020/07/29	2	46.43	1	46.85	46.95	1	6,725	0.01%
2020/07/28	8	48.31	4	47.58	46.20	4	6,658	0.06%
2020/07/27	16	50.97	4	49.48	49.15	12	6,524	0.18%
2020/07/24	8	53.80	19	54.11	52.10	-11	6,354	-0.17%
2020/07/23	11	52.08	12	52.48	52.90	-1	6,085	-0.02%
2020/07/22	14	51.96	12	52.36	52.50	2	6,034	0.03%
2020/07/21	12	52.05	12	52.38	53.00	0	6,100	0.00%
2020/07/17	1	50.30	1	49.70	48.95	0	6,066	0.00%
2020/07/14	2	51.40	0	0.00	51.00	2	6,004	0.03%
2020/07/10	3	50.97	6	50.47	50.80	-3	5,933	-0.05%
2020/07/09	3	52.80	1	52.70	52.60	2	5,837	0.03%
2020/07/08	5	53.66	8	54.11	54.00	-3	5,663	-0.05%
2020/07/07	0	0.00	2	54.10	51.50	-2	5,429	-0.04%
2020/07/06	4	54.70	56	54.30	54.00	-52	5,261	-0.99%
2020/07/03	68	54.16	20	53.70	52.80	48	5,033	0.95%
2020/07/02	41	48.65	44	48.59	51.30	-3	4,544	-0.07%
2020/07/01	1	47.55	1	47.40	47.75	0	4,233	0.00%
2020/06/30	1	47.50	16	47.61	46.40	-15	4,065	-0.37%
2020/06/29	15	46.21	93	46.44	46.50	-78	3,795	-2.06%
2020/06/24	96	45.48	3	45.73	44.80	93	3,484	2.67%
2020/06/23	0	0.00	4	43.50	43.35	-4	3,083	-0.13%
2020/06/19	1	42.05	1.6	41.19	41.00	-0.6	2,984	-0.02%
2020/06/16	0	0.00	2	42.00	41.90	-2	2,819	-0.07%
2020/06/15	7	41.63	0	0.00	41.45	7	2,862	0.24%
2020/06/12	1	41.05	3	41.57	41.65	-2	2,889	-0.07%
2020/06/11	1	42.80	2	43.38	42.80	-1	2,908	-0.03%
2020/06/10	5	44.55	0	0.00	44.20	5	2,951	0.17%
2020/06/09	3	44.27	2	44.30	44.35	1	2,993	0.03%
2020/06/08	1	44.80	0	0.00	44.90	1	3,017	0.03%
2020/06/05	0	0.00	3	44.85	44.90	-3	2,992	-0.10%
2020/06/04	0	0.00	3	44.80	45.00	-3	3,007	-0.10%
2020/06/03	2	44.73	4	44.61	45.05	-2	3,010	-0.07%
2020/06/02	3	44.78	4	44.95	44.40	-1	2,974	-0.03%
2020/06/01	13	44.63	5	45.00	45.10	8	2,948	0.27%
2020/05/29	6	44.08	4	43.61	43.60	2	2,905	0.07%
2020/05/28	5	44.14	3	43.72	43.35	2	2,887	0.07%
2020/05/27	3	44.10	12	44.18	43.85	-9	2,902	-0.31%
2020/05/25	13	43.72	3	43.70	43.70	10	2,915	0.34%
2020/05/21	2	44.15	1	43.80	43.95	1	2,875	0.03%
2020/05/20	3	42.30	0	0.00	42.30	3	2,828	0.11%
2020/05/19	0	41.95	2	41.20	41.95	-2	2,832	-0.07%
2020/05/18	1	40.45	1	41.30	40.50	0	2,819	0.00%
2020/05/13	1	43.65	0	0.00	43.70	1	2,869	0.03%
2020/05/08	0	0.00	1	43.40	43.05	-1	2,945	-0.03%
2020/05/07	2	43.20	0	0.00	43.55	2	2,940	0.07%
2020/05/04	0	0.00	1	42.40	42.60	-1	2,988	-0.03%
2020/04/30	0	0.00	3	43.40	43.35	-3	3,014	-0.10%
2020/04/29	2	43.08	6.6	42.97	43.20	-4.6	3,039	-0.15%
2020/04/28	1	43.10	0	0.00	42.95	1	3,127	0.03%
2020/04/24	11	42.67	52	43.30	42.55	-41	3,160	-1.30%
2020/04/23	4	44.74	1	45.90	45.30	3	3,036	0.10%
2020/04/21	0	0.00	9	42.97	41.80	-9	2,950	-0.31%
2020/04/20	1	42.50	0	0.00	43.00	1	3,053	0.03%
2020/04/17	3	42.00	20	42.30	42.05	-17	3,103	-0.55%
2020/04/15	0	0.00	1	41.80	41.80	-1	3,291	-0.03%
2020/04/07	1	38.95	1	38.40	38.80	0	3,875	0.00%
2020/04/01	0	0.00	1	36.35	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	1	36.55	36.30	-1	3,870	-0.03%
2020/03/30	0	0.00	1	35.25	36.70	-1	3,875	-0.03%
2020/03/26	0	0.00	1	36.40	36.50	-1	3,829	-0.03%
2020/03/25	14	36.37	16	36.60	36.40	-2	3,837	-0.05%
2020/03/24	5	33.90	1	33.60	34.10	4	3,804	0.11%
2020/03/23	1	31.00	0	0.00	32.15	1	3,791	0.03%
2020/03/19	0	0.00	11	29.80	29.15	-11	3,801	-0.29%
2020/03/18	21	33.81	0	0.00	32.35	21	3,768	0.56%
2020/03/16	27	35.04	15	35.32	32.70	12	3,763	0.32%
2020/03/12	0	0.00	4	38.50	38.35	-4	3,623	-0.11%
2020/03/11	1	43.00	1	43.50	42.35	0	3,576	0.00%
2020/03/09	0	0.00	6	43.75	42.80	-6	3,570	-0.17%
2020/03/06	0	0.00	0.3	45.10	45.05	-0.3	3,566	-0.01%
2020/03/04	0	0.00	0.6	45.10	45.05	-0.6	3,633	-0.02%
2020/03/03	1	45.70	0	0.00	45.55	1	3,623	0.03%
2020/03/02	0	0.00	4	42.50	45.00	-4	3,613	-0.11%
2020/02/24	0	0.00	35	46.53	46.80	-35	3,538	-0.99%
2020/02/21	2	48.35	2	48.00	47.65	0	3,525	0.00%
2020/02/19	0	0.00	1	48.80	48.60	-1	3,494	-0.03%
2020/02/18	0	0.00	2	48.65	48.90	-2	3,514	-0.06%
2020/02/17	3	48.48	1	48.60	48.45	2	3,503	0.06%
2020/02/14	0	49.70	0	0.00	49.50	0	3,488	0.00%
2020/02/13	12	50.74	2	49.90	50.00	10	3,453	0.29%
2020/02/11	1	47.95	0	0.00	48.05	1	3,445	0.03%
2020/02/10	0	0.00	8	46.15	46.65	-8	3,439	-0.23%
2020/02/07	0	0.00	2	47.20	47.15	-2	3,447	-0.06%
2020/02/06	5	48.50	4	47.89	48.30	1	3,450	0.03%
2020/02/05	3	47.28	1	47.60	47.00	2	3,439	0.06%
2020/02/04	0	0.00	1	47.90	48.00	-1	3,428	-0.03%
2020/02/03	6	45.67	28	46.50	46.60	-22	3,452	-0.64%
2020/01/31	1	49.65	3	51.32	49.45	-2	3,488	-0.06%
2020/01/30	5	52.10	23	53.19	52.10	-18	3,523	-0.51%
2020/01/20	0	0.00	1	58.30	57.80	-1	3,613	-0.03%
2020/01/17	43	59.36	0	0.00	58.80	43	3,640	1.18%
2020/01/16	52	59.67	16	59.10	59.10	36	3,717	0.97%
2020/01/15	22	59.17	10	59.07	58.90	12	3,685	0.33%
2020/01/14	84	60.09	16	60.11	59.40	68	3,670	1.85%
2020/01/13	12	59.25	1	59.20	59.50	11	3,550	0.31%
2020/01/10	2	58.50	0	0.00	58.60	2	3,536	0.06%
2020/01/09	5	58.16	3	58.03	58.30	2	3,463	0.06%
2020/01/08	1	56.30	1	56.70	55.70	0	3,326	0.00%
2020/01/07	0	0.00	1	56.80	56.10	-1	3,239	-0.03%
2020/01/06	8	58.28	0	0.00	56.60	8	3,189	0.25%
2020/01/03	24	60.26	49	60.33	59.00	-25	3,236	-0.77%
2020/01/02	24	59.16	17	59.46	59.20	7	3,036	0.23%
2019/12/31	20	56.65	0	0.00	56.30	20	2,891	0.69%
2019/12/27	0	0.00	1	56.70	56.50	-1	3,048	-0.03%
2019/12/26	2	57.35	1	57.20	56.70	1	3,070	0.03%
2019/12/25	6	56.03	0	0.00	56.50	6	3,056	0.20%
2019/12/23	0	0.00	2	55.80	55.40	-2	3,116	-0.06%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/19	2	56.90	0	0.00	56.70	2	3,245	0.06%
2019/12/17	0	0.00	3	56.43	56.70	-3	3,756	-0.08%
2019/12/16	1	56.30	1	56.20	56.20	0	4,080	0.00%
2019/12/13	1	56.10	0	0.00	55.10	1	4,112	0.02%
2019/12/12	2	55.60	1	55.20	55.80	1	4,110	0.02%
2019/12/11	1	55.10	0	0.00	55.00	1	4,047	0.02%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/05	3	54.27	0	0.00	54.20	3	4,223	0.07%
2019/12/02	0	0.00	2	53.70	53.60	-2	4,322	-0.05%
2019/11/29	2	57.00	5	55.62	55.50	-3	4,310	-0.07%
2019/11/28	3	56.00	0	0.00	56.00	3	4,278	0.07%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/25	1	55.50	1	56.00	55.70	0	4,482	0.00%
2019/11/19	0	0.00	1	55.50	55.10	-1	4,634	-0.02%
2019/11/18	1	56.00	0	0.00	55.20	1	4,737	0.02%
2019/11/13	0	0.00	1	55.40	55.40	-1	5,266	-0.02%
2019/11/11	1	54.90	1	55.00	54.10	0	5,362	0.00%
2019/11/08	2	55.60	2	55.60	55.90	0	5,378	0.00%
2019/11/07	2	57.35	0	0.00	57.40	2	5,381	0.04%
2019/11/06	0	0.00	2	58.60	58.20	-2	5,429	-0.04%
2019/11/05	1	59.00	5	58.60	58.70	-4	5,471	-0.07%
2019/11/04	6	58.20	0	0.00	58.00	6	5,545	0.11%
2019/11/01	1	57.20	1	57.60	57.40	0	5,587	0.00%
2019/10/31	1.4	58.31	3	59.10	58.00	-1.6	5,631	-0.03%
2019/10/30	3	60.37	3	60.57	59.50	0	5,631	0.00%
2019/10/29	4	60.68	5	59.38	60.00	-1	5,586	-0.02%
2019/10/28	15	60.39	7	60.66	60.60	8	5,596	0.14%
2019/10/25	1	58.70	3	59.13	58.50	-2	5,523	-0.04%
2019/10/24	5	58.62	4	58.93	59.00	1	5,619	0.02%
2019/10/23	1	56.90	0	0.00	56.80	1	5,903	0.02%
2019/10/18	1	56.60	0	0.00	55.60	1	6,120	0.02%
2019/10/09	2	54.90	2	54.00	55.20	0	6,182	0.00%
2019/10/08	1	58.20	22	58.20	58.10	-21	6,080	-0.35%
2019/10/07	1	59.10	13	58.81	58.70	-12	6,174	-0.19%
2019/10/04	12	59.43	1	57.90	58.20	11	6,210	0.18%
2019/10/03	1	57.30	0	0.00	57.50	1	6,118	0.02%
2019/10/01	0	0.00	2	57.80	58.30	-2	6,158	-0.03%
2019/09/27	3	58.23	1	58.10	57.80	2	6,240	0.03%
2019/09/26	0	0.00	3	59.50	59.40	-3	6,322	-0.05%
2019/09/25	4	59.58	10	59.72	59.60	-6	6,379	-0.09%
2019/09/24	7	60.63	3	59.33	59.20	4	6,395	0.06%
2019/09/20	25	63.56	24	63.43	60.80	1	6,224	0.02%
2019/09/19	22	61.08	29	61.25	61.60	-7	5,795	-0.12%
2019/09/18	7	58.50	3	57.60	57.50	4	5,619	0.07%
2019/09/16	0	0.00	2	57.30	57.60	-2	5,640	-0.04%
2019/09/12	0	0.00	2	58.50	58.20	-2	5,644	-0.04%
2019/09/11	1	58.90	0	0.00	58.70	1	5,630	0.02%
2019/09/09	5	58.88	0	0.00	58.00	5	5,544	0.09%
2019/09/06	6	58.88	6	58.92	59.00	0	5,454	0.00%
2019/09/05	2	58.00	0	0.00	58.00	2	5,382	0.04%
2019/09/04	2	57.15	0	0.00	57.10	2	5,354	0.04%
2019/09/03	2	56.95	4	57.10	56.50	-2	5,439	-0.04%
2019/09/02	1	56.90	0	0.00	57.40	1	5,441	0.02%
2019/08/30	3	57.57	2	56.65	56.80	1	5,419	0.02%
2019/08/29	22	57.18	2	57.30	57.00	20	5,340	0.37%
2019/08/28	4	55.78	5	55.50	55.50	-1	5,235	-0.02%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	0	0.00	5	54.20	53.90	-5	5,174	-0.10%
2019/08/23	5	56.60	8	56.75	56.90	-3	5,128	-0.06%
2019/08/22	11	56.47	14	56.43	56.40	-3	5,109	-0.06%
2019/08/21	14	58.04	1	57.60	57.20	13	5,041	0.26%
2019/08/20	22	58.68	582	58.86	58.10	-560	4,947	-11.32%	大賣/鉅額交易
2019/08/19	559	55.98	15	56.01	56.10	544	4,697	11.58%	大買/鉅額交易
2019/08/16	34	55.03	29	55.10	54.10	5	4,616	0.11%
2019/08/15	3	51.90	1	53.00	52.80	2	4,413	0.05%
2019/08/14	6	53.18	9	53.00	52.40	-3	4,405	-0.07%
2019/08/13	0	0.00	2	53.50	53.50	-2	4,355	-0.05%
2019/08/12	13	56.25	4	55.23	55.30	9	4,337	0.21%
2019/08/08	3	55.03	0	0.00	55.70	3	4,286	0.07%
2019/08/07	5	55.40	7	55.69	54.00	-2	4,232	-0.05%
2019/08/06	2	55.00	0	0.00	55.00	2	4,193	0.05%
2019/08/05	1	57.70	1	59.40	56.60	0	4,101	0.00%
2019/08/02	7	59.46	5	60.46	59.00	2	4,055	0.05%
2019/08/01	5	61.56	3	62.23	61.30	2	4,025	0.05%
2019/07/31	4	62.60	8	62.30	62.90	-4	3,997	-0.10%
2019/07/30	12	63.20	22	62.30	60.40	-10	3,974	-0.25%
2019/07/29	10	62.28	8	63.03	63.40	2	3,861	0.05%
2019/07/26	31	62.88	34	62.61	63.50	-3	3,813	-0.08%
2019/07/25	27	62.40	24	62.19	61.50	3	3,734	0.08%
2019/07/24	6	59.42	15	59.84	60.70	-9	3,387	-0.27%
2019/07/23	2	55.50	0	0.00	55.20	2	3,258	0.06%
2019/07/22	19	55.76	0	0.00	56.10	19	3,287	0.58%
2019/07/19	1	55.00	15	54.19	54.00	-14	3,404	-0.41%
2019/07/18	1	56.00	1	53.90	53.20	0	3,432	0.00%
2019/07/17	2	55.50	0	0.00	56.00	2	3,407	0.06%
2019/07/16	0	0.00	10	55.07	55.40	-10	3,466	-0.29%
2019/07/15	1	56.00	0	0.00	55.90	1	3,586	0.03%
2019/07/12	0	0.00	1	56.20	56.40	-1	3,660	-0.03%
2019/07/11	13	56.98	7	56.66	56.80	6	3,642	0.16%
2019/07/10	0	0.00	2	54.80	55.30	-2	3,519	-0.06%
2019/07/09	6	53.60	6	53.68	54.00	0	3,451	0.00%
2019/07/08	6	52.90	5	52.86	52.20	1	3,411	0.03%
2019/07/05	6	53.70	0	0.00	54.50	6	3,418	0.18%
2019/07/04	18	53.29	7	53.67	53.70	11	3,400	0.32%
2019/07/03	7	52.66	7	53.17	51.10	0	3,368	0.00%
2019/07/02	5	51.86	10	51.84	52.00	-5	3,268	-0.15%
2019/07/01	11	50.03	7	50.21	50.70	4	3,203	0.12%
2019/06/27	5	48.70	0	0.00	48.60	5	3,217	0.16%
2019/06/26	1	48.35	1	48.40	48.45	0	3,205	0.00%
2019/06/25	30	51.07	33	50.58	48.35	-3	3,182	-0.09%
2019/06/24	7	50.09	8	48.56	49.75	-1	3,017	-0.03%
2019/06/21	1	48.60	16	49.04	47.35	-15	2,962	-0.51%
2019/06/20	15	48.30	11	48.38	48.40	4	2,927	0.14%
2019/06/19	0	0.00	1	47.70	47.75	-1	2,928	-0.03%
2019/06/17	4	46.50	1	47.45	46.80	3	2,986	0.10%
2019/06/14	2	47.33	0	0.00	46.85	2	3,038	0.07%
2019/06/13	4	47.23	7	47.13	47.05	-3	3,039	-0.10%
2019/06/12	8	47.79	0	0.00	48.00	8	3,022	0.26%
2019/06/11	2	48.40	8	46.66	48.55	-6	3,006	-0.20%
2019/06/10	3	44.98	1	45.70	44.70	2	2,927	0.07%
2019/06/06	3	44.05	1	44.00	43.90	2	2,902	0.07%
2019/06/05	5	44.40	0	0.00	44.00	5	2,917	0.17%
2019/06/04	0	0.00	1	43.80	43.70	-1	2,933	-0.03%
2019/06/03	0	0.00	1	44.40	44.45	-1	2,948	-0.03%
2019/05/31	1	44.35	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	2	44.13	44.20	-2	2,979	-0.07%
2019/05/29	3	42.82	2	43.35	43.50	1	3,005	0.03%
2019/05/28	3	41.90	3	42.40	42.80	0	3,041	0.00%
2019/05/27	1	41.70	0	0.00	41.25	1	3,089	0.03%
2019/05/24	1	42.30	1	41.80	41.75	0	3,106	0.00%
2019/05/23	1	42.85	1	42.50	42.35	0	3,106	0.00%
2019/05/22	1	43.90	1	44.15	44.15	0	3,132	0.00%
2019/05/21	2	43.25	1	43.05	43.15	1	3,483	0.03%
2019/05/20	1	45.40	11	44.55	43.90	-10	3,605	-0.28%
2019/05/17	1	43.90	3	44.35	44.35	-2	3,633	-0.06%
2019/05/16	2	46.78	0	0.00	45.45	2	3,627	0.06%
2019/05/14	11	44.26	0	0.00	45.50	11	3,673	0.30%
2019/05/13	1	46.80	0	0.00	45.85	1	3,687	0.03%
2019/05/10	1	46.80	3	46.97	46.90	-2	3,692	-0.05%
2019/05/09	0	0.00	3	47.95	46.65	-3	3,687	-0.08%
2019/05/08	6	49.16	20	48.87	48.60	-14	3,657	-0.38%
2019/05/07	0	0.00	1	50.70	49.60	-1	3,653	-0.03%
2019/05/06	2	49.90	1	49.95	49.95	1	3,669	0.03%
2019/05/03	3	51.00	1	50.60	51.40	2	3,649	0.05%
2019/05/02	0	0.00	3	50.90	50.70	-3	3,654	-0.08%
2019/04/30	0	0.00	10	50.80	50.90	-10	3,629	-0.28%
2019/04/29	15	50.94	12	50.02	49.55	3	3,696	0.08%
2019/04/26	1	50.30	17	50.06	50.50	-16	3,621	-0.44%
2019/04/25	7	50.21	14	50.19	50.60	-7	3,583	-0.20%
2019/04/24	4	48.90	19	48.80	48.60	-15	3,463	-0.43%
2019/04/23	11	47.88	11	48.08	47.85	0	3,476	0.00%
2019/04/22	9	50.07	19	50.02	49.05	-10	3,485	-0.29%
2019/04/19	27	49.61	2	49.65	49.80	25	3,458	0.72%
2019/04/18	13	48.08	23	47.77	47.75	-10	3,312	-0.30%
2019/04/17	2	47.23	4	47.53	47.15	-2	3,229	-0.06%
2019/04/16	2	47.03	4	47.16	47.05	-2	3,235	-0.06%
2019/04/15	9	47.20	0	0.00	47.15	9	3,240	0.28%
2019/04/12	6	45.95	0	0.00	45.80	6	3,260	0.18%
2019/04/11	31	47.84	1	47.80	46.65	30	3,285	0.91%
2019/04/10	15	46.93	1	47.80	47.40	14	3,284	0.43%
2019/04/09	4	47.10	5	47.44	46.70	-1	3,271	-0.03%
2019/04/08	1	46.50	1	46.00	45.85	0	3,231	0.00%
2019/04/03	1	45.80	0	0.00	45.60	1	3,397	0.03%
2019/04/02	3	45.83	2	45.83	45.80	1	3,448	0.03%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/27	1	44.45	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	44.10	3	44.50	44.10	-3	3,439	-0.09%
2019/03/25	0	0.00	4	44.20	44.10	-4	3,434	-0.12%
2019/03/22	1	46.25	3	46.10	45.80	-2	3,436	-0.06%
2019/03/21	3	45.57	0	0.00	45.80	3	3,419	0.09%
2019/03/20	4	46.88	10	46.78	46.25	-6	3,405	-0.18%
2019/03/19	0	0.00	6	46.47	46.40	-6	3,401	-0.18%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	1	44.80	0	0.00	44.00	1	3,365	0.03%
2019/03/07	1	44.10	0	0.00	43.90	1	3,573	0.03%
2019/03/05	0	0.00	1	44.85	44.85	-1	3,708	-0.03%
2019/02/27	1	45.85	0	0.00	45.95	1	3,874	0.03%
2019/02/26	1	48.55	4	48.94	48.00	-3	3,834	-0.08%
2019/02/25	0	0.00	1	48.55	47.85	-1	3,907	-0.03%
2019/02/22	1	48.45	1	49.00	48.00	0	3,955	0.00%
2019/02/21	1	48.50	4	48.06	48.65	-3	4,044	-0.07%
2019/02/20	23	50.35	32	50.25	48.30	-9	4,041	-0.22%
2019/02/19	32	46.35	35	47.56	48.85	-3	3,713	-0.08%
2019/02/18	10	44.45	2	44.00	44.45	8	3,564	0.22%
2019/02/15	2	43.60	0	0.00	43.30	2	3,522	0.06%
2019/02/14	2	43.80	3	44.03	43.70	-1	3,512	-0.03%
2019/02/12	4	43.43	0	0.00	43.35	4	3,456	0.12%
2019/01/30	2	43.10	3	43.35	43.00	-1	3,451	-0.03%
2019/01/29	4	43.83	0	0.00	43.35	4	3,481	0.11%
2019/01/28	12	44.48	8	44.44	44.40	4	3,505	0.11%
2019/01/25	0	0.00	2	44.20	44.10	-2	3,574	-0.06%
2019/01/24	1	43.25	7	43.67	43.65	-6	3,590	-0.17%
2019/01/23	3	43.78	3	43.15	43.15	0	3,634	0.00%
2019/01/22	7	43.38	1	43.70	43.35	6	3,669	0.16%
2019/01/21	7	44.21	1	43.80	44.50	6	3,757	0.16%
2019/01/17	0	0.00	3	42.52	42.25	-3	3,816	-0.08%
2019/01/15	4	43.45	0	0.00	43.20	4	3,927	0.10%
2019/01/14	2	43.20	0	0.00	43.30	2	3,847	0.05%
2018/12/28	0	0.00	1	42.65	42.30	-1	3,955	-0.03%
2018/12/27	1	41.10	0	0.00	41.40	1	4,015	0.02%
2018/12/26	1	44.75	2	42.48	41.00	-1	4,045	-0.02%
2018/12/25	1	42.00	2	42.13	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	2	40.48	41.20	-2	3,875	-0.05%
2018/12/19	0	0.00	1	40.35	40.15	-1	3,897	-0.03%
2018/12/18	0	0.00	1	41.00	40.30	-1	3,914	-0.03%
2018/12/14	1	40.50	0	0.00	40.45	1	4,155	0.02%
2018/12/13	0	0.00	5	41.80	40.60	-5	4,160	-0.12%
2018/12/12	5	41.25	0	0.00	41.50	5	4,166	0.12%
2018/12/10	2	39.00	0	0.00	38.75	2	4,183	0.05%
2018/12/07	1	40.05	0	0.00	39.90	1	4,211	0.02%
2018/12/04	4	42.43	3	42.30	41.80	1	4,542	0.02%
2018/12/03	3	42.35	2	42.05	42.00	1	4,711	0.02%
2018/11/30	2	41.85	5	41.08	40.90	-3	4,696	-0.06%
2018/11/29	1	40.80	1	41.25	41.00	0	4,804	0.00%
2018/11/27	11	37.94	8	37.85	39.10	3	5,358	0.06%
2018/11/26	1	37.75	1	37.00	37.00	0	5,392	0.00%
2018/11/21	1	35.75	5	35.56	36.95	-4	5,308	-0.08%
2018/11/20	19	36.58	22	36.63	36.25	-3	5,245	-0.06%
2018/11/19	6	35.78	0	0.00	37.25	6	5,169	0.12%
2018/11/16	2	33.70	0	0.00	33.90	2	5,164	0.04%
2018/11/15	0	0.00	1	33.05	33.25	-1	5,152	-0.02%
2018/11/14	1	33.25	1	33.10	32.35	0	5,172	0.00%
2018/11/12	0	0.00	0	36.40	32.60	0	5,232	0.00%
2018/11/09	1	32.70	0	0.00	33.40	1	5,285	0.02%
2018/11/08	0	0.00	1	34.00	33.20	-1	5,324	-0.02%
2018/11/07	1	32.05	1	33.05	33.40	0	5,364	0.00%
2018/11/06	1	34.15	0	0.00	32.00	1	5,405	0.02%
2018/11/05	5	33.40	6	33.33	33.70	-1	5,394	-0.02%
2018/11/02	1	33.60	11	33.96	33.75	-10	5,406	-0.18%
2018/11/01	1	32.85	1	32.80	32.80	0	5,375	0.00%
2018/10/31	12	31.61	3	31.97	32.00	9	5,331	0.17%
2018/10/30	6	28.84	6	28.56	30.40	0	5,274	0.00%
2018/10/29	4	29.99	2	30.20	29.60	2	5,226	0.04%
2018/10/26	1	29.95	1	30.00	29.80	0	5,098	0.00%
2018/10/25	1	33.00	0	0.00	32.40	1	5,023	0.02%
2018/10/24	3	36.97	22	36.50	36.00	-19	5,014	-0.38%
2018/10/23	10	39.00	0	0.00	39.00	10	4,968	0.20%
2018/10/19	10	40.00	0	0.00	40.80	10	4,962	0.20%
2018/10/18	2	41.43	32	41.93	42.30	-30	4,942	-0.61%
2018/10/17	0	0.00	1	41.90	41.65	-1	4,936	-0.02%
2018/10/16	6	41.23	5	41.71	41.40	1	4,941	0.02%
2018/10/15	31	40.64	1	40.65	40.65	30	5,011	0.60%
2018/10/12	1	38.65	1	39.80	39.60	0	5,006	0.00%
2018/10/11	4	39.26	0	0.00	38.70	4	4,972	0.08%
2018/10/09	1	45.75	2	43.00	43.00	-1	4,970	-0.02%
2018/10/08	0	0.00	4	45.90	45.70	-4	4,961	-0.08%
2018/10/05	1	45.00	0	0.00	45.00	1	5,005	0.02%
2018/10/03	2.3	50.27	0	0.00	50.50	2.3	4,879	0.05%
2018/10/02	0	0.00	2	53.40	53.20	-2	4,850	-0.04%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/28	1	55.70	0	0.00	54.50	1	4,841	0.02%
2018/09/26	1	57.00	2	58.50	56.90	-1	4,878	-0.02%
2018/09/25	2	57.90	2	57.60	57.90	0	4,866	0.00%
2018/09/21	8	57.58	7	58.00	58.50	1	4,855	0.02%
2018/09/20	1	61.70	3	61.40	60.20	-2	4,731	-0.04%
2018/09/18	0	0.00	1	68.00	67.50	-1	4,608	-0.02%
2018/09/13	0	0.00	3	64.60	64.30	-3	4,525	-0.07%
2018/09/12	5	65.20	12	66.52	64.70	-7	4,494	-0.16%
2018/09/11	10	67.93	5	68.60	68.40	5	4,384	0.11%
2018/09/10	6	69.33	3	68.87	70.50	3	4,312	0.07%
2018/09/07	4	69.00	7	69.31	69.90	-3	4,199	-0.07%
2018/09/05	8	69.45	4	69.50	68.50	4	3,943	0.10%
2018/09/04	8	70.35	4	69.43	67.50	4	3,797	0.11%
2018/09/03	25	73.16	28	72.04	69.50	-3	3,528	-0.09%
2018/08/31	7	68.87	5	71.24	71.60	2	3,104	0.06%
2018/08/29	2	63.75	2	63.65	64.40	0	2,955	0.00%
2018/08/28	0	0.00	3	63.07	62.00	-3	2,993	-0.10%
2018/08/23	2	63.80	1	63.90	64.20	1	3,006	0.03%
2018/08/22	1	63.40	1	63.30	63.00	0	2,979	0.00%
2018/08/21	2	62.65	0	0.00	63.00	2	2,969	0.07%
2018/08/17	0	0.00	1	62.40	62.00	-1	3,034	-0.03%
2018/08/16	2	61.90	2	62.15	62.50	0	3,013	0.00%
2018/08/15	0	0.00	1	59.20	61.00	-1	2,975	-0.03%
2018/08/13	1	57.70	1	58.20	60.10	0	2,889	0.00%
2018/08/10	0	0.00	1	58.80	60.10	-1	2,842	-0.04%
2018/08/09	1	60.00	1	59.10	59.10	0	2,820	0.00%
2018/08/06	1	59.50	0	0.00	59.50	1	2,733	0.04%
2018/08/03	0	0.00	1	58.70	58.90	-1	2,777	-0.04%
2018/08/02	1	59.90	2	59.80	59.90	-1	2,774	-0.04%
2018/08/01	0	0.00	10	60.50	60.70	-10	2,802	-0.36%
2018/07/31	11	60.01	1	60.50	60.00	10	2,849	0.35%
2018/07/27	0	0.00	8	64.50	65.00	-8	2,852	-0.28%
2018/07/26	0	0.00	2	65.00	64.20	-2	2,901	-0.07%
2018/07/24	0	0.00	1	66.50	66.10	-1	3,197	-0.03%
2018/07/23	2	66.55	4	66.33	66.70	-2	3,327	-0.06%
2018/07/20	2	67.00	1	67.20	67.30	1	3,361	0.03%
2018/07/17	4	67.60	0	0.00	66.50	4	3,454	0.12%
2018/07/16	9	67.07	5	66.80	66.90	4	3,442	0.12%
2018/07/13	14	66.26	3	66.90	67.10	11	3,460	0.32%
2018/07/12	0	0.00	1	63.80	64.10	-1	3,410	-0.03%
2018/07/11	1	63.20	0	0.00	63.40	1	3,414	0.03%
2018/07/09	0	0.00	2	60.90	61.00	-2	3,434	-0.06%
2018/07/06	0	0.00	4	62.33	61.60	-4	3,455	-0.12%
2018/07/04	2	63.20	0	0.00	62.90	2	3,656	0.05%
2018/06/13	1	62.60	1	62.50	62.00	0	4,232	0.00%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/05	1	66.70	0	0.00	64.60	1	4,821	0.02%
2018/05/31	0	0.00	2	62.80	63.40	-2	5,726	-0.03%
2018/05/28	1	64.60	2	64.30	64.00	-1	6,402	-0.02%
2018/05/25	2	66.80	0	0.00	66.10	2	6,506	0.03%
2018/05/22	0	0.00	1	62.40	62.80	-1	6,739	-0.01%
2018/05/18	1	63.00	1	63.50	62.50	0	7,111	0.00%
2018/05/17	1	64.50	1	65.30	64.50	0	7,297	0.00%
2018/05/11	2	66.90	4	65.83	65.50	-2	8,085	-0.02%
2018/05/10	1	66.30	1	67.50	67.50	0	8,198	0.00%
2018/05/09	4	66.38	3	66.10	66.30	1	8,402	0.01%
2018/05/08	4	66.50	3	67.47	67.40	1	8,699	0.01%
2018/05/07	0	0.00	1	68.00	68.10	-1	8,877	-0.01%
2018/05/04	5	67.88	2	66.50	66.50	3	9,589	0.03%
2018/05/03	0	0.00	16	67.06	68.40	-16	10,151	-0.16%
2018/05/02	9	68.40	8	67.35	66.60	1	10,875	0.01%
2018/04/30	21	65.76	29	65.78	67.00	-8	11,082	-0.07%
2018/04/27	64	59.73	28	58.94	62.00	36	10,952	0.33%
2018/04/26	6	60.45	31	60.11	59.70	-25	10,891	-0.23%
2018/04/25	18	61.19	10	61.48	60.00	8	10,922	0.07%
2018/04/24	2	65.65	2	65.30	65.10	0	10,906	0.00%
2018/04/23	0	0.00	3	66.80	67.00	-3	10,954	-0.03%
2018/04/20	6	68.22	1	67.80	67.10	5	11,109	0.05%
2018/04/19	6	68.05	2	67.00	68.80	4	11,216	0.04%
2018/04/18	2	65.90	6	65.60	65.20	-4	11,206	-0.04%
2018/04/17	1	67.00	1	66.50	66.40	0	11,212	0.00%
2018/04/16	2	66.50	18	66.17	66.80	-16	11,251	-0.14%
2018/04/13	3	65.60	0	0.00	65.00	3	11,315	0.03%
2018/04/12	2	65.90	2	66.65	66.00	0	11,398	0.00%
2018/04/11	2	68.70	7	65.87	65.70	-5	11,398	-0.04%
2018/04/10	6	71.87	5	71.50	70.00	1	11,276	0.01%
2018/04/09	1	70.20	0	0.00	70.20	1	11,241	0.01%
2018/04/02	0	0.00	1	70.30	70.00	-1	11,248	-0.01%
2018/03/31	1	70.10	1	70.70	69.40	0	11,250	0.00%
2018/03/30	2	70.60	2	70.80	69.70	0	11,285	0.00%
2018/03/28	1	70.20	0	0.00	69.30	1	11,411	0.01%
2018/03/27	11	71.65	25	71.50	70.90	-14	11,389	-0.12%
2018/03/26	1	71.40	0	0.00	69.50	1	11,401	0.01%
2018/03/23	6	69.80	4	70.00	71.00	2	11,432	0.02%
2018/03/22	5	72.52	2	72.55	72.00	3	11,569	0.03%
2018/03/21	8	74.64	26	74.82	73.50	-18	11,517	-0.16%
2018/03/20	17	74.32	6	74.37	74.00	11	11,444	0.10%
2018/03/19	21	73.35	20	73.77	73.80	1	11,444	0.01%
2018/03/16	1	72.50	2	72.95	71.70	-1	11,405	-0.01%
2018/03/15	5	72.80	13	72.78	73.00	-8	11,464	-0.07%
2018/03/14	13	72.16	7	72.01	72.60	6	11,486	0.05%
2018/03/13	21	71.47	9	71.42	73.20	12	11,526	0.10%
2018/03/12	7	70.70	5	70.98	69.10	2	11,502	0.02%
2018/03/09	7	72.63	4.2	72.67	71.00	2.8	11,640	0.02%
2018/03/08	24	76.41	41	75.39	74.60	-17	11,780	-0.14%
2018/03/07	4	76.83	4	76.25	73.80	0	11,676	0.00%
2018/03/06	39.2	78.97	39	78.62	77.50	0.2	11,716	0.00%
2018/03/05	41	72.79	40	73.61	75.40	1	11,460	0.01%
2018/03/02	4	68.60	2	68.00	68.60	2	11,349	0.02%
2018/03/01	3	67.07	1	66.60	66.70	2	11,392	0.02%
2018/02/27	23	67.71	21	66.82	67.90	2	11,572	0.02%
2018/02/26	9	66.80	5	66.68	66.20	4	11,445	0.03%
2018/02/23	7	70.00	21	70.18	68.60	-14	11,346	-0.12%
2018/02/22	4	69.10	5	69.40	68.80	-1	11,322	-0.01%
2018/02/21	25	70.90	3	70.60	71.10	22	11,333	0.19%
2018/02/12	1	69.00	1	71.50	66.20	0	11,211	0.00%
2018/02/09	2	67.55	2	67.75	68.20	0	11,239	0.00%
2018/02/08	58	71.80	56	70.83	69.10	2	11,150	0.02%
2018/02/07	2	72.60	4	73.80	74.90	-2	10,986	-0.02%
2018/02/06	9	68.94	5	66.88	68.10	4	10,953	0.04%
2018/02/05	23	74.45	54	74.36	74.00	-31	10,852	-0.29%
2018/02/02	14	78.22	10	78.86	78.10	4	10,763	0.04%
2018/02/01	23	80.54	18	79.69	77.90	5	10,709	0.05%
2018/01/31	13	79.80	31	79.29	81.80	-18	10,660	-0.17%
2018/01/30	34	80.86	20	80.49	79.80	14	10,623	0.13%
2018/01/29	108	80.32	106.8	80.79	82.80	1.2	10,536	0.01%	大買/大賣/
2018/01/26	73	74.85	62	73.92	75.90	11	9,824	0.11%
2018/01/25	115	70.89	95	71.37	69.00	20	9,269	0.22%	大買/
2018/01/24	7	65.74	6	67.35	68.30	1	8,504	0.01%
2018/01/23	0	0.00	1	63.60	62.10	-1	8,168	-0.01%
2018/01/22	1	62.80	0	0.00	63.50	1	8,143	0.01%
2018/01/19	0	0.00	3	63.30	61.70	-3	8,102	-0.04%
2018/01/18	8	64.31	19	63.44	63.50	-11	8,028	-0.14%
2018/01/17	4	62.70	6	62.95	62.70	-2	7,988	-0.03%
2018/01/16	48	62.48	43	63.23	63.50	5	7,915	0.06%
2018/01/15	6	60.42	11	60.36	60.80	-5	7,863	-0.06%
2018/01/12	3	56.80	3	56.93	57.20	0	7,865	0.00%
2018/01/11	2	54.80	5	55.06	54.70	-3	7,853	-0.04%
2018/01/10	2	56.50	4	56.35	56.00	-2	7,798	-0.03%
2018/01/09	8	60.23	2	60.10	58.30	6	7,737	0.08%
2018/01/08	5	59.40	3	57.67	60.00	2	7,653	0.03%
2018/01/05	3	58.63	0	0.00	58.50	3	7,547	0.04%
2018/01/04	0	0.00	2	59.10	59.70	-2	7,531	-0.03%
2018/01/03	2	59.50	0	0.00	60.30	2	7,503	0.03%
2018/01/02	1	55.50	11.2	56.37	57.30	-10.2	7,443	-0.14%