元太 (8069)-台新-新莊券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444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

元太 (8069)籌碼相關－台新-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

台新-新莊券商分點個股進出
台新-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
2024/05/29	23	233.87	17	230.88	227.00	6	6,488	0.09%
2024/05/28	0.1	227.00	3	229.47	229.50	-2.9	6,558	-0.04%
2024/05/27	1	226.50	2	227.50	226.00	-1	6,830	-0.01%
2024/05/24	2	225.25	0	226.00	227.00	2	6,874	0.03%
2024/05/23	2	221.50	4	221.38	225.50	-2	6,933	-0.03%
2024/05/22	1	217.00	0	0.00	216.50	1	6,831	0.01%
2024/05/21	1	211.00	1.2	213.24	210.50	-0.2	6,826	0.00%
2024/05/20	0	0.00	3	212.17	212.50	-3	6,921	-0.04%
2024/05/16	5.1	211.55	0	0.00	210.50	5.1	7,020	0.07%
2024/05/15	0	0.00	1	220.00	217.00	-1	7,038	-0.01%
2024/05/14	1	214.00	0	0.00	214.00	1	7,213	0.01%
2024/05/10	1	209.50	3	210.17	210.50	-2	7,130	-0.03%
2024/05/09	1	212.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	1.1	209.70	0	0.00	209.50	1.1	7,447	0.01%
2024/05/06	0	0.00	1	219.00	218.00	-1	7,669	-0.01%
2024/05/03	2	221.50	2	217.50	217.50	0	8,148	0.00%
2024/05/02	2	219.00	7	217.51	216.00	-5	8,247	-0.06%
2024/04/30	3	210.00	0	0.00	210.00	3	8,213	0.04%
2024/04/29	4	222.63	5	223.80	220.50	-1	8,180	-0.01%
2024/04/26	13	225.88	13	227.96	227.50	0	8,103	0.00%
2024/04/25	1	214.50	2	216.75	216.50	-1	8,015	-0.01%
2024/04/24	3	210.00	0	0.00	209.00	3	7,906	0.04%
2024/04/22	1	214.50	0.1	210.00	207.00	1	7,885	0.01%
2024/04/19	0	218.00	0	0.00	215.00	0	7,795	0.00%
2024/04/17	2	229.00	15.1	233.16	229.00	-13.1	7,574	-0.17%
2024/04/16	0	0.00	36	238.33	237.00	-36	7,500	-0.48%
2024/04/15	0.1	241.00	0	0.00	241.00	0.1	7,467	0.00%
2024/04/12	22	244.70	0	0.00	245.00	22	7,483	0.29%
2024/04/11	30	240.33	3	239.83	242.00	27	7,431	0.36%
2024/04/10	0	0.00	0	240.00	240.00	0	7,391	0.00%
2024/04/03	0	0.00	0	226.50	227.00	0	7,334	0.00%
2024/03/29	1	229.50	1	228.00	229.00	0	7,556	0.00%
2024/03/28	0	0.00	0.1	228.00	227.00	-0.1	7,624	0.00%
2024/03/27	2	230.00	0.1	228.50	228.00	2	7,924	0.02%
2024/03/26	0	230.50	0	0.00	229.50	0	7,926	0.00%
2024/03/22	0	0.00	6	236.75	236.50	-6	7,858	-0.08%
2024/03/21	0	0.00	6	237.50	236.50	-6	7,785	-0.08%
2024/03/20	1	238.50	1.2	240.42	238.50	-0.2	7,913	0.00%
2024/03/19	0	0.00	1	241.00	239.50	-1	7,963	-0.01%
2024/03/18	11	243.41	2	243.50	244.50	9	7,934	0.11%
2024/03/14	0	233.00	0	0.00	235.50	0	7,900	0.00%
2024/03/13	1.4	230.86	0	0.00	230.50	1.4	7,846	0.02%
2024/03/11	2	226.50	3.1	224.98	229.50	-1.1	7,722	-0.01%
2024/03/08	5.1	230.08	2.1	229.80	222.50	3	7,635	0.04%
2024/03/07	1	238.00	0.5	239.00	240.00	0.5	7,314	0.01%
2024/03/06	2	241.50	1	241.50	241.00	1	7,264	0.01%
2024/03/05	1	241.00	0	0.00	241.00	1	7,259	0.01%
2024/03/04	1	248.88	0	246.50	246.50	1	7,191	0.01%
2024/03/01	1	252.50	10	247.06	253.00	-9	7,109	-0.13%
2024/02/29	3	240.67	6	242.33	246.00	-3	6,948	-0.04%
2024/02/27	1	227.50	4	223.50	230.00	-3	6,664	-0.05%
2024/02/26	2	223.00	0	0.00	223.50	2	6,590	0.03%
2024/02/23	7	232.93	1	232.00	231.50	6	6,505	0.09%
2024/02/22	1	230.00	11	231.90	233.00	-10	6,498	-0.15%
2024/02/21	12	231.17	11.2	231.83	232.00	0.8	6,489	0.01%
2024/02/20	10	227.00	1	224.00	228.50	9	6,446	0.14%
2024/02/19	1	221.50	0	0.00	223.00	1	6,536	0.02%
2024/02/16	1	229.50	2	230.25	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	6.4	227.69	229.00	-6.4	6,481	-0.10%
2024/02/05	1.3	217.00	4	216.50	217.00	-2.7	6,278	-0.04%
2024/02/02	1	215.50	1	215.00	214.00	0	6,223	0.00%
2024/02/01	2	212.25	1	216.00	213.50	1	6,168	0.02%
2024/01/31	2	215.00	1	216.50	208.00	1	6,050	0.02%
2024/01/30	2	216.50	6	213.33	212.00	-4	5,985	-0.07%
2024/01/29	2	214.00	2.1	214.26	216.00	-0.1	5,987	0.00%
2024/01/26	23	213.15	24.6	213.77	217.00	-1.6	5,799	-0.03%
2024/01/25	4	200.00	9.2	199.40	200.50	-5.2	5,280	-0.10%
2024/01/24	6	197.00	8	196.63	193.50	-2	5,127	-0.04%
2024/01/23	8	193.69	4	193.13	195.50	4	5,071	0.08%
2024/01/19	0	0.00	1	191.50	187.00	-1	4,987	-0.02%
2024/01/18	1	186.50	0	0.00	185.00	1	4,944	0.02%
2024/01/17	1.1	180.59	1	180.50	182.50	0.1	4,926	0.00%
2024/01/16	1.3	185.40	1	184.00	186.00	0.3	4,946	0.01%
2024/01/10	3	184.33	1	186.00	187.00	2	5,293	0.04%
2024/01/09	3.3	192.99	4	192.75	190.00	-0.7	5,268	-0.01%
2024/01/08	0	0.00	2	195.25	192.00	-2	5,267	-0.04%
2024/01/05	1	189.50	0	0.00	189.50	1	5,249	0.02%
2024/01/04	1	187.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	0	0.00	1	189.50	189.50	-1	5,427	-0.02%
2024/01/02	1.1	194.60	0.1	197.50	195.00	1	5,495	0.02%
2023/12/29	1	197.00	0	0.00	197.00	1	5,531	0.02%
2023/12/28	1.1	200.52	2	201.50	201.50	-1	5,510	-0.02%
2023/12/27	5	201.20	11	201.77	203.00	-6	5,510	-0.11%
2023/12/26	2	193.50	0	0.00	193.50	2	5,340	0.04%
2023/12/25	4	199.00	4	198.88	197.00	0	5,297	0.00%
2023/12/22	25.4	196.24	33.3	195.94	197.00	-7.9	5,205	-0.15%
2023/12/21	0	0.00	0.2	182.50	182.00	-0.2	4,892	0.00%
2023/12/20	0	0.00	0.2	180.50	181.00	-0.2	4,888	0.00%
2023/12/18	1	178.00	1	179.00	178.50	0	4,963	0.00%
2023/12/15	0	0.00	3	181.83	180.00	-3	5,028	-0.06%
2023/12/14	2	179.75	0.2	180.00	181.00	1.8	4,950	0.04%
2023/12/13	0	0.00	2	176.00	176.50	-2	4,892	-0.04%
2023/12/12	1.2	175.17	2	175.25	174.50	-0.8	4,944	-0.02%
2023/12/07	0	0.00	0.2	180.50	180.50	-0.2	5,225	0.00%
2023/12/06	0.2	178.00	0	0.00	178.00	0.2	5,273	0.00%
2023/12/01	1.1	182.89	0	0.00	180.50	1.1	5,345	0.02%
2023/11/30	0	0.00	0.2	179.50	183.00	-0.2	5,332	0.00%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	0.2	175.00	0	0.00	175.50	0.2	5,343	0.00%
2023/11/21	0.2	177.50	0	0.00	176.00	0.2	5,460	0.00%
2023/11/17	0	0.00	2	181.00	181.00	-2	5,543	-0.04%
2023/11/16	6	179.67	7	179.86	180.50	-1	5,583	-0.02%
2023/11/15	0.2	180.00	1	181.00	180.00	-0.8	5,481	-0.01%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/09	0	0.00	1	169.00	172.50	-1	6,645	-0.02%
2023/11/07	6	168.25	1	168.50	168.50	5	6,755	0.07%
2023/11/06	4	179.25	4	176.75	173.00	0	6,738	0.00%
2023/11/03	0.2	173.50	1	173.50	173.50	-0.8	6,673	-0.01%
2023/11/02	1	171.50	0.1	172.00	172.00	0.9	6,707	0.01%
2023/10/31	1	167.00	1	167.50	168.00	0	6,916	0.00%
2023/10/30	0	0.00	0.1	169.50	169.00	-0.1	7,005	0.00%
2023/10/27	1	165.50	2	167.75	169.50	-1	7,071	-0.01%
2023/10/26	1	168.00	1	168.50	167.00	0	7,216	0.00%
2023/10/24	1	168.50	1	168.50	170.00	0	7,342	0.00%
2023/10/23	4.1	167.77	3	168.50	168.00	1.1	7,307	0.02%
2023/10/20	7.2	173.58	3	173.50	173.00	4.2	7,205	0.06%
2023/10/19	1	178.00	1	178.50	178.50	0	7,130	0.00%
2023/10/18	0.3	180.00	0	0.00	180.00	0.3	7,122	0.00%
2023/10/17	2	178.25	1	179.00	178.50	1	7,183	0.01%
2023/10/16	2	180.50	5	179.30	179.00	-3	7,225	-0.04%
2023/10/12	0	0.00	1	184.50	185.00	-1	7,245	-0.01%
2023/10/11	6	180.67	3	180.00	181.00	3	7,233	0.04%
2023/10/06	4	182.25	5	183.80	182.00	-1	7,202	-0.01%
2023/10/04	1	177.00	1	177.50	178.00	0	7,171	0.00%
2023/10/02	1	181.50	1	181.50	181.50	0	7,202	0.00%
2023/09/28	1	180.00	0	0.00	179.50	1	7,258	0.01%
2023/09/26	1	178.00	1	178.50	177.50	0	7,325	0.00%
2023/09/25	2	181.27	0	0.00	182.00	2	7,373	0.03%
2023/09/22	2	174.00	2	174.31	179.50	0	7,489	0.00%
2023/09/21	2	179.00	2	179.75	178.00	0	7,579	0.00%
2023/09/20	3	181.17	0	0.00	180.00	3	7,664	0.04%
2023/09/19	0	0.00	2	183.75	181.00	-2	7,767	-0.03%
2023/09/14	1	180.55	1.3	182.02	182.50	-0.3	8,376	0.00%
2023/09/13	2.2	176.88	2	174.00	174.00	0.2	8,346	0.00%
2023/09/12	5.2	172.83	2	172.00	172.00	3.2	8,365	0.04%
2023/09/11	1	179.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	0.2	180.08	0	0.00	179.50	0.2	8,389	0.00%
2023/09/07	0	184.50	0	0.00	183.50	0	8,546	0.00%
2023/09/05	0.1	186.00	0	0.00	185.00	0.1	8,865	0.00%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/08/30	2	183.25	0	0.00	182.50	2	9,211	0.02%
2023/08/25	0	182.50	0	0.00	181.00	0	9,562	0.00%
2023/08/24	0	0.00	2	185.00	185.00	-2	9,619	-0.02%
2023/08/23	2	178.75	0	0.00	180.00	2	9,749	0.02%
2023/08/22	0	0.00	0.2	182.00	181.00	-0.2	9,975	0.00%
2023/08/21	3	181.17	3	182.00	179.50	0	9,991	0.00%
2023/08/18	5	181.20	2	181.25	181.00	3	10,044	0.03%
2023/08/17	13.4	181.06	8.6	180.34	183.50	4.8	9,996	0.05%
2023/08/16	4	194.00	3.1	193.30	191.00	1	9,513	0.01%
2023/08/15	4	199.88	0	0.00	202.50	4	9,446	0.04%
2023/08/14	3	199.17	1	202.50	201.00	2	9,624	0.02%
2023/08/11	1.1	204.90	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	2.2	211.18	0	0.00	208.50	2.2	10,024	0.02%
2023/08/09	0	0.00	11	223.32	218.00	-11	9,974	-0.11%
2023/08/08	0	0.00	10	227.25	225.50	-10	10,000	-0.10%
2023/08/07	20	227.25	1	227.00	228.00	19	9,996	0.19%
2023/08/02	1	224.00	0	0.00	220.50	1	9,958	0.01%
2023/08/01	2	226.50	6	225.17	222.50	-4	10,227	-0.04%
2023/07/28	0.6	219.05	4	222.38	221.50	-3.4	10,400	-0.03%
2023/07/26	0	0.00	1	208.50	208.50	-1	11,395	-0.01%
2023/07/25	1	206.00	0.1	208.50	208.00	0.9	11,620	0.01%
2023/07/24	1	209.00	18	208.97	208.50	-17	11,671	-0.15%
2023/07/21	21	214.71	4.1	215.50	215.00	16.9	11,738	0.14%
2023/07/20	1	214.99	0	0.00	213.00	1	11,800	0.01%
2023/07/19	1	223.50	2	223.00	219.00	-1	11,899	-0.01%
2023/07/18	0.1	222.00	1	221.50	222.00	-0.9	12,083	-0.01%
2023/07/17	1	217.50	0	219.00	218.50	1	12,170	0.01%
2023/07/14	0.1	220.50	0	221.50	220.50	0.1	12,292	0.00%
2023/07/13	0	224.00	0	0.00	221.00	0	12,382	0.00%
2023/07/12	1	221.50	1	224.48	221.50	0	12,447	0.00%
2023/07/11	0	0.00	1	217.50	222.00	-1	12,582	-0.01%
2023/07/10	1	212.59	0	0.00	212.00	1	12,593	0.01%
2023/07/07	0.1	215.50	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	2	217.50	2.1	216.54	216.50	-0.1	12,802	0.00%
2023/07/05	3	223.50	1	225.00	223.50	2	13,110	0.02%
2023/07/03	1	227.00	2	225.50	224.50	-1	13,818	-0.01%
2023/06/30	3.1	223.07	13	224.12	225.00	-9.9	13,825	-0.07%
2023/06/29	1	220.00	0	0.00	220.50	1	13,824	0.01%
2023/06/28	4	216.00	5	214.90	215.00	-1	13,779	-0.01%
2023/06/27	4.2	213.11	1.1	214.43	211.50	3.1	13,714	0.02%
2023/06/26	7.1	210.02	5	207.30	207.50	2.1	13,656	0.02%
2023/06/21	14	222.11	4	224.75	222.00	10	13,254	0.08%
2023/06/20	7	223.57	4	225.13	227.00	3	13,325	0.02%
2023/06/19	5.1	227.43	3	229.50	227.50	2.1	13,442	0.02%
2023/06/16	0	232.00	3.4	231.03	228.50	-3.4	13,454	-0.02%
2023/06/15	3	232.33	2	232.75	231.00	1	13,434	0.01%
2023/06/14	1.2	235.13	1	235.00	235.00	0.2	13,455	0.00%
2023/06/13	8.2	232.68	6	239.08	241.00	2.2	13,480	0.02%
2023/06/09	14.1	226.17	15	227.17	227.00	-0.9	13,641	-0.01%
2023/06/08	3	218.33	2.1	218.81	216.00	0.9	13,800	0.01%
2023/06/07	0	0.00	1	224.50	226.50	-1	14,437	-0.01%
2023/06/06	0.1	225.50	3.5	224.00	224.50	-3.4	14,667	-0.02%
2023/06/05	3.1	221.31	5	222.60	222.50	-1.9	14,787	-0.01%
2023/06/02	2.2	216.35	9.1	218.51	218.00	-6.9	14,948	-0.05%
2023/06/01	1.6	206.94	4.1	207.38	209.00	-2.6	15,102	-0.02%
2023/05/31	2	208.25	2	208.25	207.00	0	15,223	0.00%
2023/05/30	8.3	207.30	4	206.88	205.50	4.3	15,284	0.03%
2023/05/29	17.1	211.80	17	205.97	205.00	0.1	15,377	0.00%
2023/05/26	18	206.42	12.4	208.63	211.00	5.6	15,672	0.04%
2023/05/25	2	201.00	2	202.25	204.00	0	15,576	0.00%
2023/05/24	5	201.50	7	203.07	203.50	-2	15,794	-0.01%
2023/05/23	10	199.15	25.5	199.01	200.50	-15.5	15,994	-0.10%
2023/05/22	2	197.50	2.1	198.17	196.00	-0.1	16,029	0.00%
2023/05/19	30	197.20	15.3	198.04	198.00	14.7	16,148	0.09%
2023/05/18	2.6	199.31	1	200.00	198.50	1.6	16,664	0.01%
2023/05/17	1	202.50	18.5	202.79	204.00	-17.5	16,424	-0.11%
2023/05/16	9	194.50	9	196.56	198.00	0	16,328	0.00%
2023/05/15	0	0.00	10	191.50	191.00	-10	16,291	-0.06%
2023/05/12	11	192.45	7.1	188.51	193.00	3.9	16,487	0.02%
2023/05/11	0	0.00	1	189.00	189.00	-1	16,727	-0.01%
2023/05/10	2	191.25	0	0.00	191.00	2	16,947	0.01%
2023/05/09	1	193.50	1	192.50	192.00	0	17,073	0.00%
2023/05/08	3.4	192.68	25	192.40	192.50	-21.6	17,251	-0.13%
2023/05/05	1	197.50	1.2	198.00	198.00	-0.2	17,369	0.00%
2023/05/04	39	197.35	12.2	197.28	196.50	26.9	18,012	0.15%
2023/05/03	32.2	199.22	40.8	198.68	197.00	-8.6	18,098	-0.05%
2023/05/02	11	190.09	20	193.08	197.50	-9	17,881	-0.05%
2023/04/28	0	0.00	7.6	190.50	190.50	-7.6	17,603	-0.04%
2023/04/27	1.1	176.27	0	175.50	173.50	1.1	17,597	0.01%
2023/04/26	2	172.50	7.1	175.19	175.50	-5	17,774	-0.03%
2023/04/25	3.2	173.68	1	172.50	170.00	2.2	17,824	0.01%
2023/04/24	1	178.00	4	175.13	173.50	-3	17,950	-0.02%
2023/04/21	1	174.50	4	171.75	172.00	-3	17,974	-0.02%
2023/04/20	4.2	168.52	0.2	169.00	167.00	4	18,203	0.02%
2023/04/19	2	170.75	0.5	171.00	171.00	1.5	18,613	0.01%
2023/04/18	3.1	170.50	0	0.00	171.50	3.1	18,811	0.02%
2023/04/17	3.2	172.52	2	173.75	172.00	1.2	19,005	0.01%
2023/04/14	5.2	172.42	1	174.50	173.50	4.2	19,254	0.02%
2023/04/13	0	0.00	10	176.00	173.50	-10	19,349	-0.05%
2023/04/12	6.6	175.16	2	174.75	175.00	4.6	19,500	0.02%
2023/04/11	2	178.25	5	180.40	178.50	-3	19,579	-0.02%
2023/04/10	8.6	178.09	17.3	178.95	178.00	-8.7	19,623	-0.04%
2023/04/07	13.2	170.17	9	171.78	172.00	4.2	19,333	0.02%
2023/04/06	27.4	173.21	3	174.17	171.00	24.4	19,087	0.13%
2023/03/31	1	184.50	2	185.25	184.50	-1	18,757	-0.01%
2023/03/30	0	0.00	8	184.06	184.50	-8	18,956	-0.04%
2023/03/29	5.1	180.89	5	181.50	179.50	0.1	18,944	0.00%
2023/03/28	3.1	182.00	2	182.50	182.00	1.1	19,128	0.01%
2023/03/27	4.2	184.17	4	185.00	185.00	0.2	19,233	0.00%
2023/03/24	4.1	184.48	5	184.20	184.00	-0.9	19,458	0.00%
2023/03/23	1.1	180.09	3	180.67	181.00	-1.9	19,549	-0.01%
2023/03/22	1.1	180.32	9	183.56	182.50	-7.9	20,129	-0.04%
2023/03/21	5	178.90	8	178.38	178.50	-3	20,311	-0.01%
2023/03/20	1.1	177.09	1.6	177.37	177.00	-0.5	20,573	0.00%
2023/03/17	43.5	177.03	41	176.50	175.50	2.5	20,951	0.01%
2023/03/16	5.1	173.40	4	174.38	173.50	1.1	21,229	0.01%
2023/03/15	6.3	177.44	5	174.90	174.00	1.3	21,596	0.01%
2023/03/14	160.1	177.17	156.1	174.63	174.00	4	21,825	0.02%	大買/大賣/
2023/03/13	151.6	177.49	151	175.99	176.00	0.6	21,869	0.00%	大買/大賣/
2023/03/10	26.7	181.12	2	181.00	180.00	24.7	21,694	0.11%
2023/03/09	27	199.44	29	202.67	199.50	-2	21,317	-0.01%
2023/03/08	19	199.55	15	199.30	201.00	4	21,404	0.02%
2023/03/07	19	208.61	19	208.03	205.00	0	21,612	0.00%
2023/03/06	13	203.73	15.1	206.45	207.50	-2.1	21,672	-0.01%
2023/03/03	6.3	195.08	3	195.50	192.50	3.3	21,756	0.02%
2023/03/02	5	195.10	5	194.40	194.50	0	22,171	0.00%
2023/03/01	12	192.83	8	192.19	193.00	4	22,508	0.02%
2023/02/24	21.1	196.28	25.1	195.02	194.50	-4	22,873	-0.02%
2023/02/23	57.1	202.52	57	201.96	202.00	0.1	23,262	0.00%
2023/02/22	3	203.83	3.1	205.84	202.00	-0.1	24,058	0.00%
2023/02/21	3	210.83	7	209.57	210.00	-4	24,129	-0.02%
2023/02/20	3	203.33	11	203.91	203.50	-8	24,377	-0.03%
2023/02/17	15	205.70	15	205.00	206.00	0	25,053	0.00%
2023/02/16	107	205.38	108	205.60	206.00	-1	25,127	0.00%	大買/大賣/
2023/02/15	0	0.00	3	192.00	191.00	-3	24,963	-0.01%
2023/02/14	5	195.00	5	196.90	194.00	0	25,384	0.00%
2023/02/13	1	196.00	1	193.06	196.50	0	25,641	0.00%
2023/02/10	1	194.00	1	197.00	193.00	0	25,850	0.00%
2023/02/09	10	194.41	30	196.00	196.50	-20	26,118	-0.08%
2023/02/08	8	195.94	17	195.03	193.00	-9	26,283	-0.03%
2023/02/07	4	192.75	6.1	191.26	193.00	-2.1	26,566	-0.01%
2023/02/06	16	193.31	3.1	193.30	191.50	12.9	26,647	0.05%
2023/02/03	20.1	192.62	30	190.50	190.50	-9.9	26,670	-0.04%
2023/02/02	149	187.29	153.5	188.37	190.50	-4.5	26,475	-0.02%	大買/大賣/
2023/02/01	2	177.75	16	176.84	179.00	-14	26,112	-0.05%
2023/01/31	3	173.50	12	173.04	172.50	-9	26,147	-0.03%
2023/01/30	6	175.92	4	176.38	173.50	2	26,138	0.01%
2023/01/17	7.1	176.22	9	175.94	176.00	-2	25,983	-0.01%
2023/01/16	14	176.32	13	176.54	176.50	1	26,111	0.00%
2023/01/13	1	172.00	7	173.07	173.00	-6	26,318	-0.02%
2023/01/12	4	174.75	4	173.38	172.00	0	26,425	0.00%
2023/01/11	27	174.07	17	173.65	174.00	10	26,403	0.04%
2023/01/10	14	175.61	16.2	175.08	173.50	-2.2	26,451	-0.01%
2023/01/09	33.1	174.81	22	173.02	172.50	11.1	26,265	0.04%
2023/01/06	17	170.24	25	170.46	172.00	-8	26,179	-0.03%
2023/01/05	11.2	168.97	8	169.44	165.00	3.2	26,179	0.01%
2023/01/04	7	171.36	9.1	172.68	170.00	-2.1	26,238	-0.01%
2023/01/03	5	169.10	9	168.61	170.50	-4	26,247	-0.02%
2022/12/30	14	163.43	9	161.83	161.00	5	26,196	0.02%
2022/12/29	1	156.50	3	161.00	164.00	-2	26,189	-0.01%
2022/12/28	4	163.13	4	161.75	161.00	0	26,216	0.00%
2022/12/27	3	168.67	3.1	169.47	168.00	-0.1	26,263	0.00%
2022/12/26	5	167.50	4	169.25	166.00	1	26,416	0.00%
2022/12/23	133	167.37	133	167.00	167.00	0	26,662	0.00%	大買/大賣/
2022/12/22	14	166.04	10	168.50	169.50	4	26,847	0.01%
2022/12/21	6	165.25	6.1	164.05	164.00	-0.1	26,905	0.00%
2022/12/20	12.1	167.21	12	165.50	164.00	0.1	26,953	0.00%
2022/12/19	14	170.07	13	169.00	169.50	1	27,091	0.00%
2022/12/16	11	171.00	3.3	172.47	168.00	7.7	27,192	0.03%
2022/12/15	27.2	177.92	30	177.22	177.00	-2.8	27,037	-0.01%
2022/12/14	43.2	176.49	47.2	173.72	178.50	-4	26,864	-0.01%
2022/12/13	9.1	169.58	7	165.71	165.00	2.1	26,294	0.01%
2022/12/12	5.1	169.03	6	170.08	171.00	-1	26,022	0.00%
2022/12/09	33	169.68	32	172.19	170.00	1	25,876	0.00%
2022/12/08	15	170.07	9	169.39	169.50	6	25,677	0.02%
2022/12/07	28	176.27	15	176.00	172.00	13	25,533	0.05%
2022/12/06	173.1	185.80	175.3	183.25	181.50	-2.2	25,368	-0.01%	大買/大賣/
2022/12/05	13.5	182.41	16	185.88	186.00	-2.5	25,288	-0.01%
2022/12/02	14	178.07	18	179.17	181.00	-4	25,249	-0.02%
2022/12/01	121	181.15	109	179.55	177.50	12	25,343	0.05%	大買/大賣/
2022/11/30	132	175.71	135	176.99	181.00	-3	25,232	-0.01%	大買/大賣/
2022/11/29	171	181.71	160.6	178.50	177.00	10.4	25,069	0.04%	大買/大賣/
2022/11/28	18.2	180.49	26.2	182.71	184.00	-8	24,844	-0.03%
2022/11/25	32	179.70	23.2	178.84	177.50	8.9	24,664	0.04%
2022/11/24	23.1	175.91	20.5	176.33	178.00	2.6	24,408	0.01%
2022/11/23	18	168.42	19	168.76	169.00	-1	24,076	0.00%
2022/11/22	26	166.08	34	165.10	163.50	-8	23,799	-0.03%
2022/11/21	57.6	163.50	44	163.69	164.00	13.6	23,469	0.06%
2022/11/18	43.6	176.40	27	173.89	170.00	16.6	22,849	0.07%
2022/11/17	22	186.59	26	187.06	188.50	-4	22,015	-0.02%
2022/11/16	28	180.91	29.1	178.74	182.50	-1.1	21,904	0.00%
2022/11/15	45	182.56	27	181.93	178.50	18	21,782	0.08%
2022/11/14	20.1	192.23	15	193.43	193.50	5.1	21,755	0.02%
2022/11/11	27.2	190.88	27	192.09	189.50	0.2	22,085	0.00%
2022/11/10	25.1	188.68	28	189.73	185.00	-3	21,815	-0.01%
2022/11/09	21	197.67	22.1	197.30	195.00	-1.1	21,644	0.00%
2022/11/08	14	209.46	16	206.34	203.00	-2	21,457	-0.01%
2022/11/07	27	211.07	15	210.94	208.00	12	21,297	0.06%
2022/11/04	27	210.41	26	211.67	217.00	1	20,999	0.00%
2022/11/03	19	206.18	22	206.84	212.50	-3	20,765	-0.01%
2022/11/02	19	200.00	17	200.18	200.50	2	20,781	0.01%
2022/11/01	26	203.21	26	202.42	202.00	0	20,920	0.00%
2022/10/31	26	206.46	23	206.37	205.50	3	20,907	0.01%
2022/10/28	26	202.83	29.3	201.96	207.00	-3.3	20,928	-0.02%
2022/10/27	18.4	189.07	22	190.91	196.00	-3.7	20,654	-0.02%
2022/10/26	18	183.83	19	184.21	186.00	-1	20,510	0.00%
2022/10/25	39	182.76	42	182.74	182.50	-3	20,514	-0.01%
2022/10/24	42	186.14	39	185.51	185.00	3	20,460	0.01%
2022/10/21	20	191.35	17.1	187.60	183.50	2.9	20,432	0.01%
2022/10/20	17	196.26	17	196.56	200.50	0	20,179	0.00%
2022/10/19	12.1	204.02	12	204.96	201.00	0.1	20,098	0.00%
2022/10/18	39	206.82	36	207.96	205.00	3	20,078	0.01%
2022/10/17	10	197.65	10	199.50	205.00	0	20,107	0.00%
2022/10/14	36	209.72	37	209.64	206.50	-1	19,989	-0.01%
2022/10/13	21	204.29	22	202.36	200.00	-1	19,795	-0.01%
2022/10/12	35	201.29	35.1	202.12	207.00	-0.1	19,691	0.00%
2022/10/11	23.1	207.39	20	203.33	201.00	3.1	19,656	0.02%
2022/10/07	5	220.40	5	220.60	221.00	0	19,904	0.00%
2022/10/06	12	215.33	12	215.96	218.00	0	20,385	0.00%
2022/10/05	17	220.38	22.1	219.98	219.00	-5.1	20,750	-0.02%
2022/10/04	7	213.07	11	216.18	218.50	-4	21,066	-0.02%
2022/10/03	14	208.18	11	208.14	209.00	3	21,333	0.01%
2022/09/30	26.1	209.25	22	207.30	212.00	4.1	21,793	0.02%
2022/09/29	30	208.33	26	206.92	206.50	4	22,711	0.02%
2022/09/28	18	210.53	17	206.47	205.50	1	23,035	0.00%
2022/09/27	12	217.79	18	216.17	219.00	-6	23,768	-0.03%
2022/09/26	20	217.60	20	217.73	215.50	0	24,268	0.00%
2022/09/23	20.5	231.69	20	228.25	227.00	0.5	24,475	0.00%
2022/09/22	36	238.10	37	232.91	238.50	-1	24,749	0.00%
2022/09/21	4	231.63	5	233.80	234.50	-1	24,902	0.00%
2022/09/20	9	235.72	10	235.20	235.50	-1	25,011	0.00%
2022/09/19	20	233.10	20	233.98	234.00	0	25,194	0.00%
2022/09/16	10	235.40	11	235.50	234.50	-1	25,504	0.00%
2022/09/15	13	244.96	13	242.00	240.00	0	26,060	0.00%
2022/09/14	14	241.82	11	241.82	242.50	3	26,125	0.01%
2022/09/13	13	246.27	18.2	246.48	248.50	-5.2	26,249	-0.02%
2022/09/12	22.1	243.83	17	242.68	237.50	5.1	26,185	0.02%
2022/09/08	11	237.99	12	238.50	240.50	-1	26,324	0.00%
2022/09/07	34	227.06	33	228.11	228.50	1	26,382	0.00%
2022/09/06	10	236.90	8	235.19	232.50	2	26,387	0.01%
2022/09/05	14	243.61	16	243.56	243.00	-2	26,468	-0.01%
2022/09/02	10	239.60	10	242.20	242.00	0	26,588	0.00%
2022/09/01	10	236.55	9	236.56	233.50	1	26,784	0.00%
2022/08/31	13	244.12	13	241.15	239.50	0	26,958	0.00%
2022/08/30	27	244.15	26	242.46	247.00	1	26,980	0.00%
2022/08/29	10	237.94	12.1	235.20	240.50	-2.1	27,013	-0.01%
2022/08/26	9	242.78	9	241.33	240.00	0	27,221	0.00%
2022/08/25	21	246.00	19	245.42	244.00	2	27,195	0.01%
2022/08/24	17.1	243.29	16	243.09	241.00	1.1	27,382	0.00%
2022/08/23	13	242.08	15	242.20	243.50	-2	27,788	-0.01%
2022/08/22	31	245.48	36	244.10	243.50	-5	28,218	-0.02%
2022/08/19	38	247.30	37	246.62	241.50	1	28,532	0.00%
2022/08/18	34	225.76	34	231.18	238.00	0	28,229	0.00%
2022/08/17	11	218.18	31	216.45	216.50	-20	28,012	-0.07%
2022/08/16	8	214.44	9	217.28	217.00	-1	28,013	0.00%
2022/08/15	40	210.20	33	206.02	211.50	7	28,004	0.02%
2022/08/12	15	197.20	4	196.63	198.00	11	28,163	0.04%
2022/08/11	27	200.22	25	197.32	197.00	2	28,840	0.01%
2022/08/10	9	196.72	9	196.61	196.50	0	29,292	0.00%
2022/08/09	34	196.50	32	198.48	201.00	2	29,733	0.01%
2022/08/08	16	200.16	18	200.28	205.00	-2	29,733	-0.01%
2022/08/05	49	190.50	50	191.47	195.00	-1	29,821	0.00%
2022/08/04	37	184.59	38	184.25	188.00	-1	29,883	0.00%
2022/08/03	31	184.18	30	182.18	181.00	1	30,183	0.00%
2022/08/02	1	184.00	2	185.25	186.00	-1	30,199	0.00%
2022/08/01	4	190.75	4	190.25	189.50	0	30,270	0.00%
2022/07/29	14	193.75	17.3	194.17	195.50	-3.3	30,443	-0.01%
2022/07/28	17	191.88	16	191.22	191.00	1	30,465	0.00%
2022/07/27	36	185.88	37	184.89	187.00	-1	30,360	0.00%
2022/07/26	11	188.55	9	187.00	186.50	2	30,392	0.01%
2022/07/25	17	186.68	37	186.93	185.50	-20	30,679	-0.07%
2022/07/22	24.3	189.11	7	188.36	188.00	17.3	30,740	0.06%
2022/07/21	7	185.21	6	185.17	186.00	1	30,751	0.00%
2022/07/20	6	182.42	11	181.27	180.50	-5	30,838	-0.02%
2022/07/19	12	176.04	11	175.14	174.50	1	30,855	0.00%
2022/07/18	27	177.63	24	177.00	176.00	3	30,902	0.01%
2022/07/15	63	173.80	64	174.54	176.50	-1	30,939	0.00%
2022/07/14	28	167.89	29.1	168.88	175.50	-1.1	30,749	0.00%
2022/07/13	30	172.38	25	170.88	166.00	5	30,353	0.02%
2022/07/12	36	165.29	40	164.61	168.50	-4	29,951	-0.01%
2022/07/11	36	169.26	36	167.51	166.50	0	29,701	0.00%
2022/07/08	60	170.41	57	170.46	170.50	3	29,604	0.01%
2022/07/07	31	161.18	34	162.12	168.00	-3	29,163	-0.01%
2022/07/06	27	160.94	25	161.42	160.50	2	28,192	0.01%
2022/07/05	30.1	162.72	32	162.91	162.00	-1.9	27,920	-0.01%
2022/07/04	21	167.38	20.3	167.60	170.00	0.7	27,225	0.00%
2022/07/01	20	174.20	24	172.81	170.00	-4	26,936	-0.01%
2022/06/30	39	194.53	30	193.28	188.50	9	26,824	0.03%
2022/06/29	13	205.88	17	206.15	209.00	-4	26,768	-0.01%
2022/06/28	11	203.73	10	204.15	205.00	1	27,221	0.00%
2022/06/27	20	204.10	21	203.60	204.00	-1	27,511	0.00%
2022/06/24	41	196.71	42	197.82	196.00	-1	27,640	0.00%
2022/06/23	54.1	196.52	50	197.10	197.00	4.1	27,833	0.01%
2022/06/22	14	192.07	15	189.33	188.50	-1	28,270	0.00%
2022/06/21	11	193.27	14	196.07	199.00	-3	28,926	-0.01%
2022/06/20	14	197.86	10	193.50	192.50	4	29,007	0.01%
2022/06/17	31	196.71	31	196.16	204.50	0	29,177	0.00%
2022/06/16	8	206.25	9	203.61	201.00	-1	28,823	0.00%
2022/06/15	11	206.18	9	204.39	203.50	2	29,010	0.01%
2022/06/14	17	207.29	18	205.44	211.00	-1	29,119	0.00%
2022/06/13	11.1	211.46	8	211.38	208.50	3.1	28,965	0.01%
2022/06/10	13	213.54	14	214.82	219.00	-1	28,896	0.00%
2022/06/09	14.2	209.08	17	211.32	212.00	-2.9	28,690	-0.01%
2022/06/08	12	203.08	14	205.04	206.50	-2	28,613	-0.01%
2022/06/07	19	199.89	19.1	199.40	200.50	-0.1	28,659	0.00%
2022/06/06	21	202.45	20.4	202.43	202.50	0.6	28,801	0.00%
2022/06/02	9	210.89	9	208.94	209.00	0	28,755	0.00%
2022/06/01	10	210.90	20	210.85	209.50	-10	28,898	-0.03%
2022/05/31	16.2	206.15	9	206.28	203.00	7.2	28,582	0.03%
2022/05/30	39	210.88	33	210.58	207.00	6	28,155	0.02%
2022/05/27	30.1	203.95	37	205.39	212.50	-6.9	27,660	-0.02%
2022/05/26	18	199.36	20	198.73	198.00	-2	27,239	-0.01%
2022/05/25	13	192.54	10	192.15	195.00	3	28,257	0.01%
2022/05/24	6	193.83	8	194.81	191.00	-2	28,262	-0.01%
2022/05/23	15	197.57	9	197.89	194.50	6	28,328	0.02%
2022/05/20	43.1	200.34	42	200.02	200.50	1.1	28,185	0.00%
2022/05/19	47	193.14	48.2	194.34	200.50	-1.2	27,834	0.00%
2022/05/18	18	188.81	20.1	188.60	193.50	-2.1	27,147	-0.01%
2022/05/17	49	183.56	52	181.03	186.50	-3	26,881	-0.01%
2022/05/16	15	174.87	26	176.19	178.50	-11	26,522	-0.04%
2022/05/13	13	163.92	16	165.66	169.00	-3	26,300	-0.01%
2022/05/12	33.1	169.42	25	168.58	165.50	8.1	26,146	0.03%
2022/05/11	43	177.10	43.1	177.16	173.00	-0.1	26,127	0.00%
2022/05/10	6	170.00	6	170.17	173.00	0	26,129	0.00%
2022/05/09	7	170.93	5	172.10	170.00	2	26,308	0.01%
2022/05/06	10.1	167.40	35	167.59	172.50	-24.9	26,350	-0.09%
2022/05/05	27	173.33	5.6	171.10	173.50	21.4	26,415	0.08%
2022/05/04	4	167.63	3	167.83	167.00	1	26,359	0.00%
2022/05/03	29	173.66	29	173.78	171.50	0	26,392	0.00%
2022/04/29	30	176.62	33	177.47	174.00	-3	26,523	-0.01%
2022/04/28	6	171.75	4	171.38	169.50	2	26,444	0.01%
2022/04/27	38	172.72	38	169.38	175.00	0	26,567	0.00%
2022/04/26	5	173.60	7	173.50	175.00	-2	26,696	-0.01%
2022/04/25	15.3	170.23	13	171.23	169.50	2.3	26,938	0.01%
2022/04/22	4	182.00	3.1	181.47	180.50	0.9	26,942	0.00%
2022/04/21	5	186.00	7.5	186.00	185.00	-2.5	27,071	-0.01%
2022/04/20	7	185.07	7	184.07	179.00	0	27,297	0.00%
2022/04/19	9	177.56	15.2	177.31	177.00	-6.2	27,306	-0.02%
2022/04/18	9	173.11	12	173.00	169.50	-3	27,393	-0.01%
2022/04/15	18.5	173.29	15	174.50	170.50	3.5	27,735	0.01%
2022/04/14	28	177.63	24.1	177.57	179.50	4	28,304	0.01%
2022/04/13	8	171.88	5	172.70	173.00	3	28,427	0.01%
2022/04/12	25	168.28	26	168.81	169.50	-1	28,619	0.00%
2022/04/11	28	170.55	28	167.98	168.00	0	28,722	0.00%
2022/04/08	15	172.80	19	173.97	174.50	-4	28,998	-0.01%
2022/04/07	13	172.65	13	170.27	168.00	0	28,841	0.00%
2022/04/06	30	175.92	29	176.43	176.50	1	28,591	0.00%
2022/04/01	42.1	179.10	38	179.84	180.50	4.1	28,306	0.01%
2022/03/31	17	185.94	24	185.25	185.00	-7	28,140	-0.02%
2022/03/30	22	179.48	21	179.33	179.50	1	28,215	0.00%
2022/03/29	25	177.56	21	177.83	179.50	4	27,933	0.01%
2022/03/28	85	178.86	88.1	175.90	181.50	-3.1	27,650	-0.01%
2022/03/25	51.1	177.00	41.2	175.82	177.00	9.9	27,280	0.04%
2022/03/24	11	164.82	25.9	164.50	172.50	-14.9	26,557	-0.06%
2022/03/23	28.5	155.74	37.5	156.24	157.00	-9	25,865	-0.03%
2022/03/22	15	151.73	26.3	152.14	153.00	-11.3	26,108	-0.04%
2022/03/21	15	146.00	6	144.50	144.50	9	25,879	0.03%
2022/03/18	4	143.63	7	144.36	145.50	-3	26,077	-0.01%
2022/03/17	9	139.67	16	139.34	140.00	-7	25,941	-0.03%
2022/03/16	3	130.00	5.2	130.19	130.00	-2.2	25,870	-0.01%
2022/03/15	19.2	130.77	13	128.58	126.50	6.2	26,235	0.02%
2022/03/14	7	132.00	7	130.93	136.00	0	26,500	0.00%
2022/03/11	17.1	132.06	22	131.32	132.00	-4.9	26,591	-0.02%
2022/03/10	30	135.35	27	133.98	131.00	3	26,570	0.01%
2022/03/09	23.1	132.60	24	133.46	134.50	-0.9	26,616	0.00%
2022/03/08	26	135.58	25	137.12	130.00	1	26,447	0.00%
2022/03/07	4.3	138.59	25	140.36	138.00	-20.8	26,398	-0.08%
2022/03/04	14	147.21	5	147.30	147.00	9	26,573	0.03%
2022/03/03	4.1	146.73	5	148.20	146.50	-0.9	26,961	0.00%
2022/03/02	3	148.67	0	0.00	146.50	3	27,141	0.01%
2022/03/01	2.1	151.19	4	149.88	150.00	-1.9	27,201	-0.01%
2022/02/25	15	151.30	14	151.04	147.50	1	27,962	0.00%
2022/02/24	12.4	150.67	10	151.70	147.00	2.4	26,920	0.01%
2022/02/23	8	152.81	8.3	152.70	152.50	-0.3	27,583	0.00%
2022/02/22	3	146.00	2	147.00	146.00	1	28,880	0.00%
2022/02/21	4	148.63	4	149.13	149.00	0	28,897	0.00%
2022/02/18	4	146.25	4	147.13	146.00	0	28,964	0.00%
2022/02/17	11	145.23	10	144.05	146.00	1	28,875	0.00%
2022/02/16	7	141.29	8	141.69	140.50	-1	28,656	0.00%
2022/02/15	9.2	139.91	1	142.50	138.00	8.2	28,612	0.03%
2022/02/14	4.4	142.34	7	141.93	141.50	-2.6	28,361	-0.01%
2022/02/11	12.1	148.66	10	148.80	148.50	2.1	28,145	0.01%
2022/02/10	16	158.06	8	156.25	152.00	8	28,105	0.03%
2022/02/09	1	157.00	8	159.06	156.50	-7	27,722	-0.03%
2022/02/08	5	154.90	4	154.50	154.00	1	27,684	0.00%
2022/02/07	31	155.40	29	156.07	157.50	2	27,610	0.01%
2022/01/26	1	145.50	4	148.25	146.50	-3	27,338	-0.01%
2022/01/25	9	152.11	8	148.69	147.50	1	27,662	0.00%
2022/01/24	15	148.20	19	150.23	154.50	-4	27,855	-0.01%
2022/01/21	42	155.44	45.1	154.80	153.00	-3.1	27,721	-0.01%
2022/01/20	51	156.78	42	156.21	155.50	9	27,787	0.03%
2022/01/19	26	158.06	31.7	158.72	160.00	-5.7	27,546	-0.02%
2022/01/18	28.2	156.83	37	157.05	157.50	-8.8	27,586	-0.03%
2022/01/17	22	149.59	18.1	150.73	153.00	3.9	27,342	0.01%
2022/01/14	32	146.05	36	144.43	149.50	-4	27,570	-0.01%
2022/01/13	12	139.92	22	141.43	145.50	-10	27,268	-0.04%
2022/01/12	13.2	145.55	6.3	144.03	146.00	6.9	26,742	0.03%
2022/01/11	38	149.47	39	149.09	148.00	-1	26,472	0.00%
2022/01/10	13	148.46	8	148.25	147.00	5	26,245	0.02%
2022/01/07	23.1	153.24	23	153.96	150.00	0.1	25,915	0.00%
2022/01/06	17.5	152.57	12	155.50	158.50	5.5	25,141	0.02%
2022/01/05	10	156.10	3	156.83	152.00	7	24,830	0.03%
2022/01/04	19	156.50	10.2	156.06	156.50	8.8	24,805	0.04%
2022/01/03	33	157.26	32	156.61	155.00	1	24,513	0.00%
2021/12/30	2	150.50	8	149.94	151.00	-6	23,918	-0.03%
2021/12/29	6	147.00	1	148.00	146.00	5	23,910	0.02%
2021/12/28	4	148.00	2	148.25	148.50	2	24,017	0.01%
2021/12/27	8	148.19	9	147.83	146.50	-1	23,982	0.00%
2021/12/24	23	149.17	34.5	149.29	148.00	-11.5	23,720	-0.05%
2021/12/23	1	141.50	3.3	141.23	142.50	-2.3	22,952	-0.01%
2021/12/22	1.3	136.58	2.1	137.57	138.00	-0.8	23,031	0.00%
2021/12/21	2.5	134.80	4	136.63	136.50	-1.5	23,073	-0.01%
2021/12/20	19.3	139.91	2.3	136.74	134.00	17	23,026	0.07%
2021/12/17	7.1	141.63	6	142.50	143.00	1.1	23,008	0.00%
2021/12/16	44	142.80	49	144.10	143.00	-5	22,816	-0.02%
2021/12/15	8	133.69	8	133.13	135.00	0	22,129	0.00%
2021/12/14	18	133.58	22.1	134.14	135.00	-4.1	21,914	-0.02%
2021/12/13	13	137.38	6	136.75	135.00	7	21,607	0.03%
2021/12/10	8	135.13	11	131.82	136.00	-3	21,243	-0.01%
2021/12/09	14.3	133.67	42	132.57	131.50	-27.7	20,944	-0.13%
2021/12/08	48	130.42	58	131.52	133.00	-10	20,495	-0.05%
2021/12/07	59	126.92	9	127.50	129.00	50	20,086	0.25%
2021/12/06	17	121.09	13	120.92	123.00	4	19,850	0.02%
2021/12/03	11	123.64	14.7	122.86	127.00	-3.7	19,809	-0.02%
2021/12/02	4.7	119.90	12	119.21	118.00	-7.4	19,497	-0.04%
2021/12/01	8	120.44	8	120.81	122.00	0	19,303	0.00%
2021/11/30	12	125.38	11.5	126.00	125.50	0.6	19,069	0.00%
2021/11/29	15.5	120.86	13	118.96	123.00	2.5	18,690	0.01%
2021/11/26	16	118.91	13	117.92	116.50	3	18,253	0.02%
2021/11/25	7	123.29	8	122.38	124.00	-1	18,128	-0.01%
2021/11/24	31.1	124.58	27	120.91	121.50	4.1	18,025	0.02%
2021/11/23	60	120.45	70	118.36	122.00	-10	17,380	-0.06%
2021/11/22	33.1	119.35	33	119.30	121.00	0.1	17,102	0.00%
2021/11/19	21	114.48	28.7	115.96	117.00	-7.7	16,077	-0.05%
2021/11/18	1	104.50	18	106.39	106.50	-17	14,565	-0.12%
2021/11/17	4.2	95.41	3	95.80	97.00	1.2	14,477	0.01%
2021/11/16	0	0.00	1	92.90	93.00	-1	14,555	-0.01%
2021/11/15	1.1	92.81	2	92.85	92.90	-1	14,594	-0.01%
2021/11/12	29	94.22	14.5	94.36	94.00	14.5	14,618	0.10%
2021/11/11	13.3	92.02	11	91.36	91.30	2.3	14,472	0.02%
2021/11/10	0.1	89.90	0	0.00	90.40	0.1	14,615	0.00%
2021/11/09	20	91.93	51.3	91.67	90.40	-31.3	14,599	-0.21%
2021/11/08	25.2	89.15	7.1	90.41	88.30	18.1	14,387	0.13%
2021/11/05	24.1	88.83	23	91.74	93.40	1.1	14,490	0.01%
2021/11/04	21.1	93.28	36	92.26	90.60	-15	14,242	-0.10%
2021/11/03	18.1	93.69	3	93.70	93.70	15.1	14,336	0.11%
2021/11/02	13.3	95.68	7	95.33	93.10	6.3	14,258	0.04%
2021/11/01	10.1	95.54	14	95.98	95.60	-3.9	13,772	-0.03%
2021/10/29	2.2	91.66	5	91.78	91.90	-2.8	13,483	-0.02%
2021/10/28	11	91.93	43	91.11	90.90	-32	13,464	-0.24%
2021/10/27	3	88.27	3	88.33	88.20	0	13,179	0.00%
2021/10/26	28.7	89.85	26	89.31	88.30	2.7	13,181	0.02%
2021/10/25	0	0.00	2	85.20	87.10	-2	12,835	-0.02%
2021/10/22	12.7	84.44	27.2	85.87	86.60	-14.5	12,899	-0.11%
2021/10/21	4	81.03	5	82.12	81.10	-1	12,593	-0.01%
2021/10/20	2	81.65	1	81.10	81.10	1	12,804	0.01%
2021/10/19	2.5	81.39	24.2	81.65	82.00	-21.7	12,849	-0.17%
2021/10/18	23.3	80.00	2	80.35	80.50	21.3	12,887	0.17%
2021/10/15	0	0.00	5	78.88	79.00	-5	13,101	-0.04%
2021/10/14	1	75.90	2	75.80	74.50	-1	13,458	-0.01%
2021/10/13	2	77.30	1	77.30	77.30	1	13,687	0.01%
2021/10/12	0	0.00	10.1	78.91	78.90	-10.1	13,570	-0.07%
2021/10/08	0	0.00	3	73.90	74.00	-3	13,284	-0.02%
2021/10/07	3	71.73	1	72.70	72.60	2	13,358	0.01%
2021/10/06	3	70.73	4	71.93	70.70	-1	13,536	-0.01%
2021/10/05	3	65.50	3	70.00	70.60	0	13,501	0.00%
2021/10/04	9.3	70.36	6	69.53	69.00	3.3	13,401	0.02%
2021/10/01	5	72.56	2	72.30	72.50	3	13,377	0.02%
2021/09/30	1	73.60	2	73.35	73.80	-1	13,553	-0.01%
2021/09/29	8	74.59	1	75.30	73.10	7	13,839	0.05%
2021/09/28	14	80.83	7	79.46	78.70	7	13,692	0.05%
2021/09/27	1	82.00	2	82.25	82.40	-1	13,539	-0.01%
2021/09/24	14	82.23	15	82.29	82.50	-1	13,495	-0.01%
2021/09/23	0	0.00	2	77.00	78.80	-2	13,274	-0.02%
2021/09/22	0	0.00	1	76.10	75.70	-1	13,293	-0.01%
2021/09/17	3	76.10	7.6	75.89	75.70	-4.6	13,406	-0.03%
2021/09/16	0	0.00	1	76.60	76.50	-1	13,475	-0.01%
2021/09/15	2	76.20	0	0.00	76.20	2	13,604	0.01%
2021/09/13	7	78.96	0	0.00	77.50	7	14,245	0.05%
2021/09/10	2.5	78.94	4	78.93	78.90	-1.5	14,266	-0.01%
2021/09/09	0.1	77.40	9	77.78	77.30	-8.9	14,264	-0.06%
2021/09/08	6	76.57	3	77.37	76.30	3	14,439	0.02%
2021/09/07	6	73.93	6.2	74.60	75.20	-0.2	14,533	0.00%
2021/09/03	2	76.30	0	0.00	75.80	2	14,783	0.01%
2021/09/02	9	76.78	2	76.20	75.80	7	14,745	0.05%
2021/09/01	6	78.38	8	79.23	78.50	-2	14,701	-0.01%
2021/08/31	15	77.53	2	77.65	78.30	13	14,683	0.09%
2021/08/30	0	0.00	20	82.65	80.50	-20	14,568	-0.14%
2021/08/27	39	82.16	16	82.76	82.40	23	14,439	0.16%
2021/08/26	2.1	77.03	1	79.10	80.30	1.1	14,087	0.01%
2021/08/25	0	0.00	3	77.10	77.00	-3	14,095	-0.02%
2021/08/24	13.1	78.51	10	75.10	76.00	3.1	14,144	0.02%
2021/08/23	6	77.53	6	77.50	77.50	0	14,026	0.00%
2021/08/20	4	76.73	18	76.25	77.20	-14	13,897	-0.10%
2021/08/19	14	75.61	1	75.90	73.00	13	13,602	0.10%
2021/08/18	1	72.80	1	73.40	77.10	0	13,620	0.00%
2021/08/17	0	0.00	3	73.80	71.70	-3	13,630	-0.02%
2021/08/16	3	75.63	6.1	75.07	76.20	-3.1	13,559	-0.02%
2021/08/13	6	76.53	0	0.00	76.00	6	13,425	0.04%
2021/08/12	1	78.10	3	77.37	78.80	-2	13,651	-0.01%
2021/08/11	5	78.56	2	77.50	77.20	3	13,660	0.02%
2021/08/10	0	0.00	5	81.34	82.80	-5	13,480	-0.04%
2021/08/09	3	82.57	4	82.70	80.90	-1	13,602	-0.01%
2021/08/05	6	87.93	1	88.80	88.30	5	13,551	0.04%
2021/08/04	12	87.99	9	89.03	88.20	3	13,790	0.02%
2021/08/03	1	85.50	7	87.06	87.80	-6	13,794	-0.04%
2021/08/02	3	81.73	0	0.00	83.10	3	13,646	0.02%
2021/07/30	5	81.80	0	0.00	80.60	5	13,528	0.04%
2021/07/29	5	81.00	13	82.57	83.10	-8	13,469	-0.06%
2021/07/28	22	79.90	16	81.65	82.20	6	13,456	0.04%
2021/07/27	5	86.00	4	85.50	85.10	1	13,395	0.01%
2021/07/26	4	90.00	32	86.96	89.70	-28	13,392	-0.21%
2021/07/23	30	87.27	8	86.76	87.20	22	13,495	0.16%
2021/07/22	13	87.38	26.2	87.27	86.70	-13.2	13,627	-0.10%
2021/07/21	39	88.82	16	88.11	84.70	23	13,517	0.17%
2021/07/20	25	91.25	17	90.11	91.70	8	13,586	0.06%
2021/07/19	6	87.33	6	89.00	89.60	0	13,331	0.00%
2021/07/16	0.2	83.40	7	83.01	83.00	-6.8	13,088	-0.05%
2021/07/15	2	84.60	1	84.60	83.80	1	13,148	0.01%
2021/07/14	1	85.80	1	85.80	85.10	0	13,153	0.00%
2021/07/13	8	86.51	15	86.27	85.80	-7	13,029	-0.05%
2021/07/12	11	85.18	6	84.83	84.20	5	12,905	0.04%
2021/07/09	0	0.00	1	82.80	83.20	-1	12,932	-0.01%
2021/07/08	5	81.10	1	82.10	82.10	4	12,967	0.03%
2021/07/07	1	81.30	15	80.73	81.60	-14	12,863	-0.11%
2021/07/06	14	81.66	13	81.72	80.10	1	12,696	0.01%
2021/07/05	1	75.60	2	76.00	77.50	-1	12,519	-0.01%
2021/07/01	0	0.00	2	75.20	74.20	-2	12,619	-0.02%
2021/06/30	0	0.00	4	73.80	74.60	-4	12,526	-0.03%
2021/06/29	1	74.30	2	74.40	74.10	-1	12,405	-0.01%
2021/06/28	31	73.69	35	74.53	75.60	-4	12,425	-0.03%
2021/06/25	6.6	73.24	0	0.00	73.40	6.6	12,329	0.05%
2021/06/24	3	73.33	1	72.70	73.50	2	12,357	0.02%
2021/06/23	0	0.00	3	74.67	74.80	-3	12,292	-0.02%
2021/06/22	2.5	73.08	5	72.58	72.40	-2.5	12,022	-0.02%
2021/06/21	1	70.90	5.1	70.61	70.40	-4.1	11,687	-0.04%
2021/06/18	9	71.19	7	71.66	70.60	2	11,698	0.02%
2021/06/17	1	71.90	11	71.12	71.20	-10	11,722	-0.09%
2021/06/16	11	69.24	17	69.61	69.30	-6	11,791	-0.05%
2021/06/15	3	68.47	6.4	66.92	67.80	-3.4	11,687	-0.03%
2021/06/10	0.1	64.30	0	0.00	64.00	0.1	11,777	0.00%
2021/06/09	0	0.00	1	65.20	65.00	-1	11,889	-0.01%
2021/06/08	0	0.00	4	64.73	64.80	-4	11,937	-0.03%
2021/06/07	0	0.00	5	64.50	64.10	-5	11,934	-0.04%
2021/06/04	0	0.00	33	64.94	64.30	-33	11,845	-0.28%
2021/06/03	36	65.92	11	64.95	65.80	25	11,859	0.21%
2021/06/02	3.1	65.17	0	0.00	64.30	3.1	11,861	0.03%
2021/06/01	5	63.60	0	0.00	64.00	5	11,763	0.04%
2021/05/28	3	61.90	1	61.30	61.50	2	11,730	0.02%
2021/05/26	0	0.00	40	60.87	62.00	-40	11,829	-0.34%
2021/05/25	40	61.10	5	60.64	62.10	35	11,766	0.30%
2021/05/24	1	57.50	3	57.83	57.70	-2	11,779	-0.02%
2021/05/21	2	58.25	1	57.50	57.60	1	11,816	0.01%
2021/05/20	0.4	57.70	1	59.50	57.50	-0.7	11,905	-0.01%
2021/05/19	0	0.00	1	57.30	56.80	-1	11,823	-0.01%
2021/05/18	2	55.90	2	55.95	55.80	0	12,099	0.00%
2021/05/17	1	54.70	2	52.90	52.20	-1	12,110	-0.01%
2021/05/13	2	55.15	2	55.20	55.20	0	11,918	0.00%
2021/05/12	1	52.10	53	54.71	54.50	-52	11,847	-0.44%
2021/05/11	6	57.25	6	58.75	55.30	0	11,750	0.00%
2021/05/10	0	0.00	30	60.42	59.90	-30	12,020	-0.25%
2021/05/07	82	61.48	0	0.00	61.40	82	12,225	0.67%
2021/05/06	6	59.47	0	0.00	59.00	6	12,352	0.05%
2021/05/05	2	60.50	2	61.00	58.90	0	12,507	0.00%
2021/05/04	16	62.24	0	0.00	60.50	16	12,696	0.13%
2021/05/03	3	63.93	15	64.63	63.00	-12	12,729	-0.09%
2021/04/29	5	69.30	16	70.40	66.40	-11	12,823	-0.09%
2021/04/28	13	66.22	12	65.07	65.70	1	12,537	0.01%
2021/04/27	2	62.45	4	62.78	62.30	-2	12,354	-0.02%
2021/04/26	40	62.81	31	62.44	62.80	9	12,303	0.07%
2021/04/23	2	61.20	64	61.33	61.40	-62	11,914	-0.52%
2021/04/22	0	0.00	1	58.50	55.90	-1	11,783	-0.01%
2021/04/21	2	58.30	2	58.50	57.30	0	11,799	0.00%
2021/04/20	0	0.00	11	56.73	57.40	-11	11,736	-0.09%
2021/04/19	0	0.00	3	55.63	55.60	-3	11,704	-0.03%
2021/04/16	4	55.15	1	55.50	55.20	3	11,708	0.03%
2021/04/15	1	55.30	14	55.97	56.00	-13	11,723	-0.11%
2021/04/14	10	53.30	2	52.35	52.90	8	11,656	0.07%
2021/04/13	3	54.30	3	54.40	54.00	0	11,682	0.00%
2021/04/12	0	0.00	2	55.05	54.60	-2	12,037	-0.02%
2021/04/09	4	55.50	1	55.70	55.30	3	12,358	0.02%
2021/04/08	1	56.20	52	56.50	57.00	-51	12,227	-0.42%
2021/04/07	50	56.70	0	0.00	56.70	50	12,186	0.41%
2021/04/06	1	55.00	2	55.00	54.90	-1	12,081	-0.01%
2021/04/01	1	55.20	40	55.40	55.00	-39	12,093	-0.32%
2021/03/31	40	55.10	0	0.00	55.10	40	12,061	0.33%
2021/03/30	10	54.14	10	54.55	54.20	0	12,004	0.00%
2021/03/29	2	54.85	6	55.03	54.20	-4	12,152	-0.03%
2021/03/26	1	54.70	1	54.00	54.50	0	12,295	0.00%
2021/03/25	6	53.30	3	53.50	53.30	3	12,454	0.02%
2021/03/24	1	53.40	1	54.10	54.30	0	12,934	0.00%
2021/03/23	9	54.18	32	53.82	53.40	-23	13,027	-0.18%
2021/03/22	42	54.80	1	54.80	54.70	41	13,350	0.31%
2021/03/19	7	53.69	83	53.88	54.80	-76	13,461	-0.56%
2021/03/18	68	53.78	17	53.94	53.90	51	13,316	0.38%
2021/03/17	9	53.26	4	53.50	52.60	5	13,694	0.04%
2021/03/16	17	52.81	80	52.78	53.50	-63	13,719	-0.46%
2021/03/15	77	51.98	3	51.40	52.10	74	13,566	0.55%
2021/03/12	2	51.00	35	49.90	50.40	-33	13,435	-0.25%
2021/03/11	36	51.07	1	49.80	51.10	35	13,364	0.26%
2021/03/09	1	48.80	2	50.15	49.40	-1	13,567	-0.01%
2021/03/05	2	50.20	0	0.00	49.00	2	13,605	0.01%
2021/03/03	3	50.90	13	50.50	50.90	-10	13,466	-0.07%
2021/03/02	0	0.00	20	51.40	50.80	-20	13,458	-0.15%
2021/02/26	1	50.50	0	0.00	50.50	1	13,419	0.01%
2021/02/25	33	50.82	18	50.64	51.10	15	13,502	0.11%
2021/02/24	6	50.18	2	50.60	49.70	4	13,605	0.03%
2021/02/23	1	52.20	1	51.50	51.40	0	13,783	0.00%
2021/02/22	2	53.90	2	53.45	53.00	0	13,846	0.00%
2021/02/19	37	52.18	3	51.43	52.60	34	13,716	0.25%
2021/02/18	12	49.86	3	51.57	52.60	9	13,480	0.07%
2021/02/17	50	49.72	45	49.50	49.35	5	13,096	0.04%
2021/02/05	15	48.25	1	48.00	48.05	14	12,921	0.11%
2021/02/03	0.2	49.50	2	49.20	49.90	-1.8	12,713	-0.01%
2021/02/02	3	49.93	102	49.97	49.60	-99	12,568	-0.79%	大賣/
2021/02/01	102	50.45	34	48.85	50.50	68	12,400	0.55%	大買/
2021/01/29	25	49.35	6	49.10	49.10	19	11,970	0.16%
2021/01/28	2	48.10	0	0.00	47.20	2	11,788	0.02%
2021/01/27	2	50.00	2	50.15	49.55	0	11,599	0.00%
2021/01/26	1	49.00	1	49.20	49.25	0	11,336	0.00%
2021/01/25	1	49.00	7	48.60	48.60	-6	11,053	-0.05%
2021/01/22	10	47.53	0	0.00	48.10	10	10,747	0.09%
2021/01/21	0	0.00	2	44.98	45.35	-2	10,434	-0.02%
2021/01/20	0.3	43.85	1	44.00	43.35	-0.7	10,307	-0.01%
2021/01/19	1	44.50	0	0.00	44.55	1	10,227	0.01%
2021/01/15	1	44.15	17	44.83	44.30	-16	10,066	-0.16%
2021/01/14	3	45.47	1	45.25	45.25	2	9,898	0.02%
2021/01/13	8	46.22	0	0.00	46.05	8	9,753	0.08%
2021/01/12	1	46.80	1	46.00	46.30	0	9,641	0.00%
2021/01/11	11	47.41	1	47.50	47.80	10	9,521	0.11%
2021/01/08	1	47.20	70	48.62	47.45	-69	9,504	-0.73%
2021/01/07	82	48.21	19	48.32	48.15	63	9,418	0.67%
2021/01/06	1	48.75	25	48.10	47.05	-24	9,411	-0.25%
2021/01/05	31	48.99	6	49.86	49.00	25	9,338	0.27%
2021/01/04	6	48.26	17	47.99	48.50	-11	8,979	-0.12%
2020/12/31	10	45.86	5	45.75	45.80	5	8,581	0.06%
2020/12/30	41	46.67	36	45.88	45.95	5	8,502	0.06%
2020/12/29	0	0.00	41	46.11	45.65	-41	8,427	-0.49%
2020/12/28	22	46.53	1	46.10	46.65	21	8,355	0.25%
2020/12/25	20	45.30	0	0.00	45.30	20	8,273	0.24%
2020/12/23	8	46.63	7	46.27	45.85	1	8,175	0.01%
2020/12/22	1	47.70	12	47.76	45.50	-11	8,084	-0.14%
2020/12/21	10	46.62	73	46.62	48.20	-63	7,859	-0.80%
2020/12/18	9	48.01	39	47.00	46.10	-30	7,645	-0.39%
2020/12/17	4	46.50	62	46.17	46.30	-58	7,137	-0.81%
2020/12/16	179	45.88	15	46.28	46.90	164	6,983	2.35%	大買/鉅額交易
2020/12/15	0	0.00	40	46.00	43.80	-40	6,570	-0.61%
2020/12/14	40	45.70	12	45.41	46.00	28	6,367	0.44%
2020/12/11	16	45.39	21	44.40	45.40	-5	6,225	-0.08%
2020/12/10	0	0.00	6	42.50	43.45	-6	5,707	-0.11%
2020/12/09	1	42.20	0	0.00	42.20	1	5,573	0.02%
2020/12/08	1	42.95	0	0.00	42.85	1	5,507	0.02%
2020/12/07	0	0.00	40	43.08	42.90	-40	5,773	-0.69%
2020/12/04	50	43.00	0	0.00	43.05	50	5,885	0.85%
2020/12/02	2	43.15	1	42.60	42.55	1	5,636	0.02%
2020/12/01	0	0.00	1	42.00	42.50	-1	5,581	-0.02%
2020/11/27	0	0.00	1	41.70	41.75	-1	5,694	-0.02%
2020/11/24	1	42.10	2	42.18	42.10	-1	6,174	-0.02%
2020/11/23	2	42.70	2	42.80	42.80	0	6,054	0.00%
2020/11/20	13	42.03	15	41.77	41.90	-2	5,885	-0.03%
2020/11/18	1	39.95	0	0.00	39.95	1	5,521	0.02%
2020/10/28	1	39.40	3	39.25	39.20	-2	7,902	-0.03%
2020/10/26	0	0.00	1	39.10	39.10	-1	7,938	-0.01%
2020/10/16	0	0.00	19	38.94	38.60	-19	8,510	-0.22%
2020/10/15	19	39.63	86	39.25	39.50	-67	8,647	-0.77%
2020/10/14	86	39.46	1	38.80	39.65	85	8,656	0.98%
2020/10/13	1	37.55	0	0.00	38.10	1	8,795	0.01%
2020/10/12	0	0.00	2	37.85	37.50	-2	8,885	-0.02%
2020/09/28	13	37.96	3	37.70	37.90	10	10,155	0.10%
2020/09/22	0	0.00	1	40.00	40.05	-1	11,084	-0.01%
2020/09/18	10	40.58	0	0.00	40.70	10	11,199	0.09%
2020/09/16	0	0.00	4	41.50	41.30	-4	11,249	-0.04%
2020/09/15	0	0.00	2	42.05	41.65	-2	11,338	-0.02%
2020/09/14	4	41.70	2	41.68	41.70	2	11,693	0.02%
2020/09/11	3	40.77	0	0.00	41.10	3	12,061	0.02%
2020/09/10	2	42.50	6	42.34	40.80	-4	12,189	-0.03%
2020/09/09	1	41.25	3	41.15	41.15	-2	12,078	-0.02%
2020/09/08	1	40.05	0	0.00	40.00	1	11,968	0.01%
2020/09/02	1	41.55	1	41.35	41.15	0	13,279	0.00%
2020/08/28	6	41.47	9	41.94	41.40	-3	13,442	-0.02%
2020/08/25	7	39.34	0	0.00	40.10	7	13,704	0.05%
2020/08/21	2	39.00	5	38.20	38.50	-3	14,062	-0.02%
2020/08/20	2	38.78	17	37.84	38.50	-15	14,188	-0.11%
2020/08/19	6	40.34	29	40.39	40.10	-23	14,272	-0.16%
2020/08/18	4	41.54	0	0.00	41.20	4	14,805	0.03%
2020/08/17	8	44.15	3	43.50	43.50	5	15,335	0.03%
2020/08/14	40	43.43	47	44.10	43.55	-7	15,665	-0.04%
2020/08/13	47	43.51	14	43.54	44.00	33	16,035	0.21%
2020/08/12	1	40.80	0	0.00	40.90	1	15,663	0.01%
2020/08/11	1	40.90	0	0.00	41.30	1	15,714	0.01%
2020/08/04	0	0.00	4	41.78	41.50	-4	17,247	-0.02%
2020/08/03	0	0.00	5	41.00	41.20	-5	17,674	-0.03%
2020/07/31	1	40.80	0	0.00	40.85	1	17,766	0.01%
2020/07/28	1	39.30	1	40.10	39.45	0	17,901	0.00%
2020/07/27	1	41.30	2	41.18	40.55	-1	17,835	-0.01%
2020/07/24	4	41.70	2	41.68	41.30	2	17,873	0.01%
2020/07/22	0	0.00	1	42.60	42.80	-1	18,107	-0.01%
2020/07/20	1	39.25	1	39.70	39.65	0	17,840	0.00%
2020/07/17	3	40.03	160	40.52	39.85	-157	17,837	-0.88%	大賣/鉅額交易
2020/07/16	52	43.20	10	43.30	43.25	42	17,635	0.24%
2020/07/15	121	42.66	0	0.00	42.50	121	17,423	0.69%	大買/鉅額交易
2020/07/14	1	42.65	0	0.00	42.50	1	17,379	0.01%
2020/07/13	0	0.00	1	43.40	44.50	-1	17,295	-0.01%
2020/07/10	1	43.15	0	0.00	42.50	1	17,133	0.01%
2020/07/09	5	40.70	7	41.61	41.95	-2	16,925	-0.01%
2020/07/08	0	0.00	3	43.50	43.85	-3	16,649	-0.02%
2020/07/03	0	0.00	3	43.20	43.00	-3	16,418	-0.02%
2020/07/02	2	43.33	23	42.59	43.95	-21	16,271	-0.13%
2020/07/01	2	42.10	12	41.79	41.95	-10	15,947	-0.06%
2020/06/30	1	40.75	0	0.00	40.60	1	15,644	0.01%
2020/06/24	0	0.00	9	40.82	40.50	-9	15,616	-0.06%
2020/06/23	4	41.09	13	40.88	40.65	-9	15,686	-0.06%
2020/06/22	5	40.90	0	0.00	40.55	5	15,677	0.03%
2020/06/19	2	40.93	3	40.93	40.50	-1	15,803	-0.01%
2020/06/18	3	40.20	23	39.56	40.60	-20	15,511	-0.13%
2020/06/15	9	38.10	2	37.55	37.70	7	15,009	0.05%
2020/06/12	5	37.90	5	38.20	37.95	0	14,993	0.00%
2020/06/11	10	38.65	3	38.03	38.20	7	14,908	0.05%
2020/06/10	20	38.02	11	37.49	38.05	9	14,791	0.06%
2020/06/09	14	37.51	10	37.88	37.35	4	14,569	0.03%
2020/06/08	8	40.83	2	40.05	40.55	6	13,891	0.04%
2020/06/05	17	40.40	2	40.55	40.80	15	13,694	0.11%
2020/06/04	0	0.00	40.7	40.30	40.35	-40.7	13,703	-0.30%
2020/06/03	1	41.85	0	0.00	41.10	1	13,553	0.01%
2020/06/02	25	41.60	5	41.56	41.00	20	13,320	0.15%
2020/06/01	5	41.69	6	41.86	41.85	-1	13,121	-0.01%
2020/05/29	22	41.20	1	40.90	40.60	21	12,818	0.16%
2020/05/28	3	41.52	0	0.00	40.55	3	12,660	0.02%
2020/05/27	5	41.81	6	41.76	41.60	-1	12,319	-0.01%
2020/05/26	4	42.46	25	42.32	41.70	-21	12,135	-0.17%
2020/05/25	15	41.57	23	42.20	42.30	-8	11,780	-0.07%
2020/05/22	18	39.64	26	40.19	39.80	-8	11,043	-0.07%
2020/05/21	71	39.05	129	38.80	38.85	-58	10,233	-0.57%	大賣/
2020/05/20	147	37.76	100	37.82	39.05	47	9,765	0.48%	大買/
2020/05/19	8	36.74	3	36.47	36.30	5	9,161	0.05%
2020/05/18	0	0.00	10	35.20	36.10	-10	8,953	-0.11%
2020/05/15	2	35.63	63	37.11	35.80	-61	8,840	-0.69%
2020/05/14	6	37.17	47	37.05	36.50	-41	8,503	-0.48%
2020/05/13	99	36.53	63	36.27	37.45	36	8,158	0.44%
2020/05/12	5	35.48	35	35.95	35.85	-30	7,777	-0.39%
2020/05/11	58	34.10	39	34.74	34.90	19	7,351	0.26%
2020/05/08	119	33.52	152	33.88	33.00	-33	6,940	-0.48%	大買/大賣/
2020/05/07	74	31.87	9	31.68	31.95	65	6,412	1.01%
2020/05/06	2	31.50	2	31.20	31.25	0	6,293	0.00%
2020/05/05	5	31.00	0	0.00	30.60	5	6,183	0.08%
2020/05/04	0	0.00	10	30.35	30.55	-10	6,093	-0.16%
2020/04/30	14	31.04	1	31.00	31.00	13	6,073	0.21%
2020/04/29	0	0.00	80	30.74	30.75	-80	6,055	-1.32%
2020/04/28	62	31.10	1	31.10	30.95	61	6,023	1.01%
2020/04/27	26	29.79	3	30.32	30.80	23	5,969	0.39%
2020/04/24	0	0.00	1	28.55	28.95	-1	5,749	-0.02%
2020/04/23	0	0.00	1	28.20	28.35	-1	5,699	-0.02%
2020/04/22	1	27.90	0	0.00	28.10	1	5,707	0.02%
2020/04/21	0	0.00	1	28.20	27.80	-1	5,660	-0.02%
2020/04/20	2	28.90	2	28.85	28.85	0	5,640	0.00%
2020/04/17	7	28.85	29	29.72	28.75	-22	5,625	-0.39%
2020/04/16	6	28.58	5	29.01	29.10	1	5,528	0.02%
2020/04/15	0	0.00	1	28.10	28.15	-1	5,394	-0.02%
2020/04/14	0	0.00	3	27.80	27.90	-3	5,394	-0.06%
2020/04/13	2	27.50	14	27.60	27.50	-12	5,393	-0.22%
2020/04/10	1	27.90	3	27.92	27.80	-2	5,406	-0.04%
2020/04/09	2	27.60	2	27.50	27.60	0	5,419	0.00%
2020/04/08	2	26.30	14	25.93	26.80	-12	5,307	-0.23%
2020/04/07	0	0.00	11	25.84	25.90	-11	5,205	-0.21%
2020/04/06	0	0.00	2	25.10	25.20	-2	5,157	-0.04%
2020/04/01	0	0.00	12	24.76	24.95	-12	5,183	-0.23%
2020/03/31	4	24.83	2	24.90	24.70	2	5,167	0.04%
2020/03/30	5	25.02	7	24.96	25.10	-2	5,085	-0.04%
2020/03/27	17	24.74	1	24.50	24.60	16	4,988	0.32%
2020/03/26	20	24.24	0	0.00	24.05	20	4,862	0.41%
2020/03/25	22	24.71	5	25.12	24.30	17	4,773	0.36%
2020/03/24	3	23.55	2	23.58	23.75	1	4,530	0.02%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	10	22.90	0	0.00	22.60	10	4,426	0.23%
2020/03/19	1	21.60	1	21.35	21.00	0	4,364	0.00%
2020/03/17	1	22.70	0	0.00	22.00	1	4,367	0.02%
2020/03/16	8	24.26	8	23.19	23.70	0	4,396	0.00%
2020/03/12	0	0.00	1	26.45	26.15	-1	4,318	-0.02%
2020/03/10	5	28.00	0	0.00	28.40	5	4,285	0.12%
2020/03/09	0	0.00	15	29.56	29.00	-15	4,176	-0.36%
2020/03/06	0	0.00	16	30.60	30.30	-16	4,136	-0.39%
2020/03/05	30	30.70	0	0.00	30.60	30	4,249	0.71%
2020/03/02	1	30.60	1	30.65	30.60	0	4,476	0.00%
2020/02/21	0	0.00	5	31.15	31.20	-5	5,163	-0.10%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	50	30.51	30.85	-50	5,200	-0.96%
2020/02/13	1	30.10	1	30.40	30.15	0	5,292	0.00%
2020/02/12	58	29.81	8	29.80	29.80	50	5,426	0.92%
2020/02/10	0	0.00	2	28.80	29.15	-2	5,744	-0.03%
2020/02/04	0	0.00	2	29.65	29.55	-2	6,353	-0.03%
2020/02/03	0	0.00	1	28.35	29.35	-1	6,363	-0.02%
2020/01/31	0	0.00	2	29.80	29.75	-2	6,368	-0.03%
2020/01/30	11	29.20	11	29.56	29.00	0	6,404	0.00%
2020/01/20	0	0.00	2	31.50	31.50	-2	6,284	-0.03%
2020/01/17	2	31.50	40	31.53	31.40	-38	6,288	-0.60%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/15	41	31.40	1	31.50	31.20	40	6,308	0.63%
2020/01/14	3	31.40	3	31.25	31.40	0	6,372	0.00%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/07	0	0.00	42	31.62	31.10	-42	6,774	-0.62%
2020/01/06	2	31.80	3	31.85	31.65	-1	7,065	-0.01%
2020/01/03	5	31.50	2	31.60	31.70	3	7,075	0.04%
2020/01/02	39	31.70	20	31.80	31.90	19	7,116	0.27%
2019/12/30	1	31.10	0	0.00	31.05	1	7,215	0.01%
2019/12/26	2	30.93	0	0.00	30.90	2	7,462	0.03%
2019/12/17	0	0.00	1	30.85	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	10	30.70	31.00	-10	7,349	-0.14%
2019/12/13	10	30.25	3	30.20	30.20	7	7,288	0.10%
2019/12/12	2	30.40	1	30.40	30.20	1	7,172	0.01%
2019/12/11	21	30.79	3	30.80	30.80	18	7,033	0.26%
2019/12/10	1	31.40	2	31.45	31.45	-1	6,910	-0.01%
2019/12/09	6	31.66	0	0.00	31.35	6	6,856	0.09%
2019/12/06	1	31.70	0	0.00	31.75	1	6,905	0.01%
2019/12/05	7	31.90	0	0.00	31.90	7	6,892	0.10%
2019/12/04	1	31.90	4	31.64	31.90	-3	6,846	-0.04%
2019/12/03	4	31.64	0	0.00	31.65	4	6,889	0.06%
2019/12/02	1	31.40	1	31.30	31.30	0	6,883	0.00%
2019/11/29	1	32.55	1	32.30	32.30	0	6,830	0.00%
2019/11/28	5	33.06	101	33.14	32.70	-96	6,789	-1.41%	大賣/
2019/11/27	106	33.07	0	0.00	33.15	106	6,741	1.57%	大買/鉅額交易
2019/11/26	0	0.00	1	32.60	32.60	-1	6,676	-0.01%
2019/11/25	20	33.00	49	33.07	32.60	-29	6,607	-0.44%
2019/11/22	18	32.65	18	32.54	32.55	0	6,450	0.00%
2019/11/20	8	31.56	0	0.00	31.50	8	6,381	0.13%
2019/11/18	19	31.75	23	32.00	32.05	-4	6,768	-0.06%
2019/11/15	7	32.09	2	31.93	31.85	5	6,786	0.07%
2019/11/14	23	31.85	0	0.00	31.85	23	6,799	0.34%
2019/11/13	7	32.10	10	31.86	31.80	-3	6,794	-0.04%
2019/11/12	5	32.50	0	0.00	32.55	5	6,786	0.07%
2019/11/11	0	0.00	1	33.00	32.55	-1	6,729	-0.01%
2019/11/08	31	32.78	1	32.95	32.85	30	6,584	0.46%
2019/11/06	0	0.00	6	32.23	32.15	-6	6,253	-0.10%
2019/11/05	1	32.15	6	32.71	32.75	-5	6,175	-0.08%
2019/11/04	1	31.95	0	0.00	32.05	1	5,941	0.02%
2019/10/30	1	30.10	1	30.10	30.00	0	5,678	0.00%
2019/10/28	0	0.00	1	31.40	31.40	-1	5,531	-0.02%
2019/10/23	5	31.80	0	0.00	31.50	5	5,547	0.09%
2019/10/22	6	32.04	6	32.03	32.00	0	5,538	0.00%
2019/10/21	5	31.80	0	0.00	32.05	5	5,473	0.09%
2019/10/18	0	0.00	1	31.35	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	22	30.98	31.35	-22	5,366	-0.41%
2019/10/16	9	30.89	5	30.92	30.85	4	5,349	0.07%
2019/10/15	23	31.54	7	31.07	30.90	16	5,293	0.30%
2019/10/14	1	30.25	5	30.51	31.00	-4	5,017	-0.08%
2019/10/09	2	30.18	0	0.00	30.70	2	4,732	0.04%
2019/10/08	2	30.60	8	30.45	30.70	-6	4,734	-0.13%
2019/10/07	7	30.52	2	30.65	30.90	5	4,709	0.11%
2019/10/04	37	30.09	6	29.85	29.80	31	4,594	0.67%
2019/10/03	8	30.08	6	30.10	30.10	2	4,570	0.04%
2019/09/23	2	28.50	0	0.00	28.65	2	4,361	0.05%
2019/09/17	0	0.00	10	28.90	28.55	-10	4,408	-0.23%
2019/09/12	0	0.00	2	28.93	29.00	-2	4,640	-0.04%
2019/09/10	2	28.30	2	28.95	29.00	0	4,647	0.00%
2019/09/09	3	29.55	0	0.00	29.40	3	4,526	0.07%
2019/09/06	0	0.00	2	29.50	29.40	-2	4,527	-0.04%
2019/09/04	10	29.20	2	29.35	29.35	8	4,608	0.17%
2019/09/02	0	0.00	2	28.23	28.25	-2	4,558	-0.04%
2019/08/30	3	28.03	1	28.30	27.90	2	4,556	0.04%
2019/08/29	0	0.00	2	28.10	27.90	-2	4,525	-0.04%
2019/08/27	2	28.63	0	0.00	28.00	2	4,599	0.04%
2019/08/23	4	30.53	6	30.27	30.30	-2	4,475	-0.04%
2019/08/22	23	31.84	13	31.37	30.80	10	4,316	0.23%
2019/08/21	4	33.90	2	33.80	34.00	2	3,965	0.05%
2019/08/20	0	0.00	76	33.79	33.60	-76	3,970	-1.91%
2019/08/19	70	33.80	33	33.65	33.85	37	3,993	0.93%
2019/08/16	43	32.96	4	32.78	32.80	39	4,127	0.94%
2019/08/15	5	32.66	0	0.00	32.50	5	4,190	0.12%
2019/08/14	2	32.70	0	0.00	32.70	2	4,184	0.05%
2019/08/13	7	31.92	8	31.55	32.35	-1	4,226	-0.02%
2019/08/07	5	32.10	3	31.78	31.60	2	4,338	0.05%
2019/08/06	1	31.10	1	32.20	32.00	0	4,444	0.00%
2019/08/05	1	32.30	2	32.40	32.25	-1	4,458	-0.02%
2019/08/02	7	32.88	3	32.87	32.80	4	4,542	0.09%
2019/07/31	0	0.00	4	34.15	34.40	-4	4,588	-0.09%
2019/07/30	0	0.00	2	34.05	34.00	-2	4,598	-0.04%
2019/07/25	1	35.40	3	35.08	34.85	-2	4,719	-0.04%
2019/07/24	2	35.20	1	34.95	35.35	1	4,741	0.02%
2019/07/22	1	34.50	34	34.57	34.80	-33	4,803	-0.69%
2019/07/19	3	34.80	17	34.90	34.70	-14	4,859	-0.29%
2019/07/18	0	0.00	1	34.65	34.60	-1	4,903	-0.02%
2019/07/17	1	35.10	0	0.00	35.05	1	4,961	0.02%
2019/07/16	20	35.45	4	35.21	35.20	16	5,080	0.31%
2019/07/15	0	0.00	3	35.40	35.35	-3	5,215	-0.06%
2019/07/12	3	35.55	20	35.40	35.25	-17	5,313	-0.32%
2019/07/11	33	34.91	0	0.00	34.65	33	5,449	0.61%
2019/07/10	20	34.25	0	0.00	34.10	20	5,479	0.36%
2019/07/09	0	0.00	1	33.65	33.70	-1	5,638	-0.02%
2019/07/05	1	34.50	5	34.32	34.55	-4	5,925	-0.07%
2019/07/04	5	34.45	0	0.00	34.60	5	6,265	0.08%
2019/07/01	1	33.90	8	34.05	34.05	-7	6,896	-0.10%
2019/06/28	3	33.43	1	33.40	33.30	2	6,902	0.03%
2019/06/27	3	33.30	0	0.00	33.60	3	7,033	0.04%
2019/06/26	2	32.83	0	0.00	33.15	2	7,213	0.03%
2019/06/25	1	33.00	40	33.30	33.20	-39	7,332	-0.53%
2019/06/24	40	33.70	0	0.00	33.75	40	7,343	0.54%
2019/06/21	9	34.06	6	34.12	33.60	3	7,380	0.04%
2019/06/20	4	33.08	8	33.21	33.70	-4	7,327	-0.05%
2019/06/19	0	0.00	1	32.55	32.50	-1	7,366	-0.01%
2019/06/18	6	32.35	6	32.15	32.15	0	7,757	0.00%
2019/06/17	0	0.00	5	32.14	32.25	-5	7,868	-0.06%
2019/06/14	7	32.51	11	32.33	32.20	-4	7,933	-0.05%
2019/06/13	3	32.55	0	0.00	32.65	3	7,961	0.04%
2019/06/12	10	31.98	8	32.14	32.30	2	7,865	0.03%
2019/06/11	6	31.85	3	31.90	31.70	3	7,877	0.04%
2019/06/10	0	0.00	1	31.35	31.55	-1	8,020	-0.01%
2019/06/06	3	31.45	3	30.80	30.85	0	8,259	0.00%
2019/06/05	3	31.60	6	31.55	31.30	-3	8,334	-0.04%
2019/06/04	2	31.05	4	31.40	31.10	-2	8,331	-0.02%
2019/06/03	7	31.15	2	31.20	31.05	5	8,323	0.06%
2019/05/31	3	31.80	2	32.15	32.00	1	8,202	0.01%
2019/05/30	7	32.30	3	32.45	31.95	4	8,176	0.05%
2019/05/29	5	32.18	9	31.86	32.70	-4	8,135	-0.05%
2019/05/28	8	31.41	6	31.28	31.10	2	8,068	0.02%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/24	6	30.89	10	30.64	30.25	-4	8,087	-0.05%
2019/05/23	7	30.85	3	30.77	30.80	4	8,036	0.05%
2019/05/22	0	0.00	1	32.30	32.05	-1	7,867	-0.01%
2019/05/21	2	33.45	0	0.00	33.25	2	7,838	0.03%
2019/05/20	4	34.45	12	34.23	33.65	-8	7,855	-0.10%
2019/05/16	4	34.35	7	34.12	34.05	-3	7,855	-0.04%
2019/05/15	1	33.20	0	0.00	33.50	1	7,953	0.01%
2019/05/14	7	32.03	5	32.34	32.60	2	7,996	0.03%
2019/05/13	2	33.55	0	0.00	33.00	2	7,903	0.03%
2019/05/10	1	35.00	0	0.00	33.95	1	7,912	0.01%
2019/05/09	0	0.00	6	35.07	35.05	-6	7,883	-0.08%
2019/05/07	5	37.15	0	0.00	36.95	5	8,205	0.06%
2019/05/06	0	0.00	5	36.70	36.70	-5	8,284	-0.06%
2019/05/02	0	0.00	36	37.30	37.40	-36	8,187	-0.44%
2019/04/30	40	36.95	0	0.00	36.95	40	8,159	0.49%
2019/04/26	3	37.00	26	37.43	37.00	-23	8,183	-0.28%
2019/04/25	20	38.10	2	37.85	37.85	18	8,169	0.22%
2019/04/24	0	0.00	5	37.75	37.55	-5	8,154	-0.06%
2019/04/22	1	38.65	102	38.49	37.80	-101	8,045	-1.26%	大賣/鉅額交易
2019/04/19	109	38.21	19	38.05	38.35	90	8,029	1.12%	大買/
2019/04/18	29	37.80	19	37.91	37.35	10	7,983	0.13%
2019/04/17	31	37.84	7	37.67	37.50	24	7,919	0.30%
2019/04/16	5	38.17	19	37.86	37.35	-14	7,788	-0.18%
2019/04/15	21	37.34	19	37.34	37.15	2	7,682	0.03%
2019/04/12	1	36.30	0	0.00	36.30	1	7,588	0.01%
2019/04/11	7	36.44	0	0.00	36.20	7	7,488	0.09%
2019/04/10	19	37.44	50	37.76	37.25	-31	7,275	-0.43%
2019/04/09	58	37.05	27	37.06	37.20	31	6,956	0.45%
2019/04/08	2	35.33	4	35.00	35.95	-2	6,570	-0.03%
2019/04/03	2	34.65	0	0.00	34.50	2	6,398	0.03%
2019/04/02	4	34.38	0	0.00	34.15	4	6,334	0.06%
2019/03/29	3	34.50	6	34.40	34.50	-3	6,158	-0.05%
2019/03/28	9	34.30	3	34.50	34.60	6	6,093	0.10%
2019/03/22	0	0.00	1	35.00	33.80	-1	6,338	-0.02%
2019/03/21	19	35.68	41	35.61	35.10	-22	6,491	-0.34%
2019/03/20	39	34.04	26	34.17	34.55	13	7,202	0.18%
2019/03/19	0	0.00	3	33.80	33.35	-3	7,144	-0.04%
2019/03/18	9	34.50	4	34.35	34.10	5	7,276	0.07%
2019/03/14	0	0.00	1	34.05	33.60	-1	7,304	-0.01%
2019/03/13	9	34.71	69	34.95	34.05	-60	7,331	-0.82%
2019/03/12	69	34.65	8	34.31	34.70	61	7,213	0.85%
2019/03/11	4	33.34	0	0.00	33.55	4	7,122	0.06%
2019/03/05	0	0.00	1	32.75	32.75	-1	7,619	-0.01%
2019/03/04	3	33.15	0	0.00	32.70	3	7,753	0.04%
2019/02/26	0	0.00	43	33.24	32.20	-43	8,037	-0.54%
2019/02/25	0	0.00	4	33.24	33.15	-4	8,041	-0.05%
2019/02/22	40	32.83	0	0.00	32.95	40	8,149	0.49%
2019/02/21	0	0.00	5	33.15	33.10	-5	8,252	-0.06%
2019/02/20	15	33.45	21	33.50	33.10	-6	8,506	-0.07%
2019/02/19	6	32.85	0	0.00	33.00	6	8,725	0.07%
2019/02/15	6	32.60	1	32.95	32.45	5	8,974	0.06%
2019/02/14	11	32.99	5	33.30	32.95	6	9,148	0.07%
2019/02/13	0	0.00	41	33.00	33.00	-41	9,185	-0.45%
2019/02/12	47	32.49	2	32.50	32.40	45	9,372	0.48%
2019/02/11	2	32.60	1	32.50	32.60	1	9,569	0.01%
2019/01/30	1	32.75	6	32.43	32.15	-5	9,556	-0.05%
2019/01/29	3	31.98	0	0.00	32.45	3	9,548	0.03%
2019/01/28	9	32.23	9	32.04	32.10	0	9,420	0.00%
2019/01/25	2	30.75	0	0.00	30.80	2	9,325	0.02%
2019/01/24	2	30.10	2	30.05	29.90	0	9,306	0.00%
2019/01/23	3	29.75	3	29.30	29.85	0	9,333	0.00%
2019/01/21	3	30.10	1	29.70	29.75	2	9,400	0.02%
2019/01/18	7	28.94	7	29.23	29.55	0	9,444	0.00%
2019/01/17	2	29.55	2	30.05	29.20	0	9,525	0.00%
2019/01/16	2	29.65	0	0.00	29.85	2	9,492	0.02%
2019/01/15	0	0.00	2	30.30	30.30	-2	9,452	-0.02%
2019/01/11	2	29.70	60	30.36	29.55	-58	9,515	-0.61%
2019/01/10	50	30.94	85	30.79	30.70	-35	9,456	-0.37%
2019/01/09	85	30.44	4	30.65	30.55	81	9,464	0.86%
2019/01/08	11	30.25	0	0.00	29.80	11	9,483	0.12%
2019/01/04	1	29.35	1	29.10	29.00	0	9,580	0.00%
2018/12/27	3	31.12	0	0.00	30.25	3	9,932	0.03%
2018/12/26	3	31.10	7	30.55	30.25	-4	9,965	-0.04%
2018/12/22	0	0.00	11	30.04	30.05	-11	10,402	-0.11%
2018/12/21	14	29.88	10	29.30	30.50	4	10,443	0.04%
2018/12/20	76	30.78	1	29.95	29.70	75	10,349	0.72%
2018/12/19	6	31.98	7	32.15	31.85	-1	10,170	-0.01%
2018/12/18	3	32.00	9	32.12	31.90	-6	10,041	-0.06%
2018/12/17	6	32.15	0	0.00	32.20	6	10,053	0.06%
2018/12/14	10	32.25	55	31.93	31.85	-45	10,062	-0.45%
2018/12/13	109	34.50	129	34.33	33.50	-20	9,881	-0.20%	大買/大賣/
2018/12/12	63	32.56	45	32.51	32.60	18	8,813	0.20%
2018/12/11	3	31.85	31	31.91	32.00	-28	8,820	-0.32%
2018/12/07	0	0.00	3	32.05	31.80	-3	8,751	-0.03%
2018/12/06	6	31.04	50	32.11	31.70	-44	8,775	-0.50%
2018/12/05	0	0.00	93	32.68	32.70	-93	8,855	-1.05%
2018/12/04	40	33.45	0	0.00	33.45	40	8,873	0.45%
2018/12/03	106	33.36	26	32.52	33.50	80	8,805	0.91%	大買/
2018/11/30	20	31.95	7	32.01	31.70	13	8,545	0.15%
2018/11/29	2	32.25	33	31.84	31.50	-31	8,644	-0.36%
2018/11/28	7	31.94	44	32.07	31.80	-37	8,697	-0.43%
2018/11/27	42	32.39	35	31.89	32.40	7	8,626	0.08%
2018/11/26	37	31.37	0	0.00	31.45	37	8,659	0.43%
2018/11/22	2	31.65	54	31.91	31.50	-52	8,498	-0.61%
2018/11/21	40	32.25	3	30.55	32.25	37	8,561	0.43%
2018/11/19	3	32.70	6	32.70	32.00	-3	8,643	-0.03%
2018/11/16	6	31.85	5	31.90	32.00	1	8,521	0.01%
2018/11/14	5	30.30	41	29.61	30.40	-36	8,442	-0.43%
2018/11/13	71	28.30	30	28.20	29.30	41	8,313	0.49%
2018/11/12	3	28.10	56	28.29	28.20	-53	8,185	-0.65%
2018/11/09	41	27.30	40	28.10	28.30	1	8,118	0.01%
2018/11/08	0	0.00	50	27.90	27.90	-50	8,008	-0.62%
2018/11/05	105	26.23	4	26.50	26.05	101	8,003	1.26%	大買/鉅額交易
2018/11/02	0	0.00	42	25.93	26.30	-42	8,026	-0.52%
2018/11/01	15	25.20	72	25.13	25.30	-57	7,918	-0.72%
2018/10/31	91	24.14	40	24.33	24.40	51	7,903	0.65%
2018/10/30	76	22.76	15	23.60	23.50	61	7,954	0.77%
2018/10/29	0	0.00	2	22.75	22.95	-2	8,015	-0.02%
2018/10/26	5	23.10	1	22.55	22.55	4	8,112	0.05%
2018/10/25	1	21.70	5	22.55	22.45	-4	8,115	-0.05%
2018/10/24	5	23.85	0	0.00	24.00	5	8,016	0.06%
2018/10/23	0	0.00	5	24.10	23.85	-5	8,147	-0.06%
2018/10/18	1	23.55	0	0.00	23.55	1	8,974	0.01%
2018/10/17	1	23.75	0	0.00	23.70	1	8,998	0.01%
2018/10/11	1	24.05	16	23.60	23.60	-15	9,310	-0.16%
2018/10/09	0	0.00	5	26.10	26.20	-5	9,330	-0.05%
2018/10/08	11	26.66	3	26.80	26.65	8	9,758	0.08%
2018/10/05	11	26.32	5	26.15	26.20	6	9,945	0.06%
2018/10/04	2	28.25	1	27.90	28.00	1	10,587	0.01%
2018/10/03	3	28.05	1	28.15	28.20	2	11,209	0.02%
2018/10/02	5	28.70	0	0.00	28.95	5	11,130	0.04%
2018/09/27	1	31.95	3	31.80	31.80	-2	10,889	-0.02%
2018/09/26	4	32.13	2	32.10	32.05	2	10,852	0.02%
2018/09/25	10	31.40	0	0.00	31.30	10	10,826	0.09%
2018/09/21	2	31.23	4	31.13	31.05	-2	10,816	-0.02%
2018/09/20	8	31.37	0	0.00	31.55	8	10,780	0.07%
2018/09/19	0	0.00	5	31.75	31.30	-5	10,761	-0.05%
2018/09/18	5	32.25	0	0.00	32.00	5	10,667	0.05%
2018/09/14	1	32.45	1	31.90	32.50	0	10,701	0.00%
2018/09/13	1	31.30	1	31.75	31.65	0	10,654	0.00%
2018/09/05	0	0.00	1	34.50	34.50	-1	10,714	-0.01%
2018/09/03	0	0.00	13	36.00	35.80	-13	10,587	-0.12%
2018/08/31	11	36.89	21	37.09	36.70	-10	10,639	-0.09%
2018/08/30	17	36.17	2	36.30	36.20	15	10,625	0.14%
2018/08/29	0	0.00	2	35.98	35.70	-2	10,814	-0.02%
2018/08/28	3	34.85	3	35.30	35.50	0	10,829	0.00%
2018/08/27	10	35.58	4	35.53	35.15	6	10,920	0.05%
2018/08/24	23	33.76	0	0.00	33.80	23	10,953	0.21%
2018/08/23	0	0.00	23	33.73	34.10	-23	10,966	-0.21%
2018/08/22	3	33.75	3	34.00	33.75	0	10,906	0.00%
2018/08/21	0	0.00	3	35.30	35.40	-3	11,046	-0.03%
2018/08/20	1	34.50	0	0.00	34.50	1	11,315	0.01%
2018/08/17	5	36.12	0.1	36.60	36.00	4.9	11,326	0.04%
2018/08/16	19	37.07	1	36.70	36.65	18	11,348	0.16%
2018/08/15	2	38.03	1	38.10	37.90	1	11,589	0.01%
2018/08/13	2	35.20	3	35.38	35.50	-1	12,287	-0.01%
2018/08/10	3	38.13	0	0.00	37.55	3	12,187	0.02%
2018/08/09	2	38.90	10	38.90	38.60	-8	12,281	-0.07%
2018/08/08	2	38.83	2	38.80	38.60	0	12,387	0.00%
2018/08/07	10	38.75	1	38.60	38.85	9	12,422	0.07%
2018/08/06	8	38.46	5	39.00	38.35	3	12,517	0.02%
2018/08/03	0	0.00	2	38.45	39.00	-2	12,550	-0.02%
2018/08/02	2	37.73	0	0.00	37.65	2	12,638	0.02%
2018/07/30	2	39.63	0	0.00	38.85	2	13,019	0.02%
2018/07/27	11	40.35	7	40.11	40.05	4	12,973	0.03%
2018/07/26	22	40.19	66	40.00	40.70	-44	12,803	-0.34%
2018/07/25	5	38.81	1	37.90	37.90	4	12,359	0.03%
2018/07/24	1	38.00	0	0.00	38.30	1	12,307	0.01%
2018/07/23	1	37.90	5	37.85	37.60	-4	12,360	-0.03%
2018/07/20	24	38.09	17	38.50	38.35	7	12,460	0.06%
2018/07/19	9	37.23	18	37.25	37.15	-9	12,298	-0.07%
2018/07/18	25	38.66	10	38.05	37.80	15	12,405	0.12%
2018/07/17	8	38.43	0	0.00	38.90	8	12,362	0.06%
2018/07/16	35	38.38	24	38.57	38.65	11	12,343	0.09%
2018/07/13	6	37.76	2	37.40	37.05	4	11,991	0.03%
2018/07/12	51	37.49	47	37.39	37.55	4	11,975	0.03%
2018/07/11	11	37.11	18	36.58	37.15	-7	11,380	-0.06%
2018/07/09	0.2	31.25	0	0.00	31.25	0.2	10,996	0.00%
2018/07/05	0	0.00	1	32.25	32.25	-1	11,945	-0.01%
2018/07/03	2	32.80	0	0.00	32.10	2	13,006	0.02%
2018/06/27	5.5	33.41	5	33.55	32.90	0.5	13,814	0.00%
2018/06/26	0	0.00	12	33.28	33.30	-12	13,867	-0.09%
2018/06/25	17	34.66	0	0.00	33.80	17	13,903	0.12%
2018/06/22	2	33.50	0	0.00	33.20	2	13,990	0.01%
2018/06/19	5	34.00	0	0.00	33.75	5	14,119	0.04%
2018/06/15	6	35.62	1	35.65	35.20	5	14,158	0.04%
2018/06/14	0	0.00	5	35.25	34.85	-5	14,071	-0.04%
2018/06/13	1	34.85	8	35.00	34.70	-7	14,041	-0.05%
2018/06/12	8	35.90	0	0.00	35.45	8	14,084	0.06%
2018/06/08	0	0.00	8	35.82	35.85	-8	13,940	-0.06%
2018/06/07	2	35.55	110	35.23	35.20	-108	13,820	-0.78%	大賣/鉅額交易
2018/06/06	51	36.39	40	35.80	35.70	11	13,746	0.08%
2018/06/05	4	36.31	13	35.93	35.75	-9	13,586	-0.07%
2018/06/04	14	36.64	2	36.55	36.30	12	13,518	0.09%
2018/06/01	3	35.23	13	35.74	36.20	-10	13,373	-0.07%
2018/05/31	3	34.47	3	34.95	34.25	0	13,216	0.00%
2018/05/30	12	34.38	8	34.42	34.40	4	13,214	0.03%
2018/05/29	20	35.78	16	35.93	35.20	4	13,382	0.03%
2018/05/28	113	35.07	17	35.09	34.90	96	13,185	0.73%	大買/
2018/05/25	1	33.90	0	0.00	33.10	1	12,886	0.01%
2018/05/24	0	0.00	1	34.30	34.00	-1	12,837	-0.01%
2018/05/23	7	33.93	5	34.50	34.05	2	12,805	0.02%
2018/05/22	16	34.04	21	34.32	35.20	-5	12,626	-0.04%
2018/05/21	0	0.00	3	31.30	32.00	-3	12,098	-0.02%
2018/05/18	6	31.15	0	0.00	30.60	6	11,960	0.05%
2018/05/17	2	31.18	0	0.00	30.85	2	11,992	0.02%
2018/05/15	0	0.00	5	32.15	31.90	-5	12,099	-0.04%
2018/05/14	6	32.23	0	0.00	31.75	6	12,428	0.05%
2018/05/11	0	0.00	6	31.40	31.50	-6	12,508	-0.05%
2018/05/10	7	32.33	0	0.00	32.20	7	12,735	0.05%
2018/05/09	2	31.70	2	31.15	31.40	0	13,108	0.00%
2018/05/08	10	31.10	11	31.82	31.55	-1	14,501	-0.01%
2018/05/07	23	31.87	18	31.58	31.20	5	14,808	0.03%
2018/05/03	0	0.00	10	33.10	33.10	-10	14,648	-0.07%
2018/05/02	13	33.54	13	33.16	33.00	0	14,712	0.00%
2018/04/27	3	32.80	0	0.00	32.30	3	14,913	0.02%
2018/04/25	1	34.60	0	0.00	34.50	1	15,131	0.01%
2018/04/24	6	33.29	5	34.40	34.00	1	15,052	0.01%
2018/04/23	3	34.88	3	34.10	33.60	0	14,844	0.00%
2018/04/20	3	35.35	0	0.00	34.65	3	14,749	0.02%
2018/04/18	19	35.38	12	35.15	34.70	7	14,658	0.05%
2018/04/17	2	36.10	14	36.19	35.50	-12	14,648	-0.08%
2018/04/16	24	37.21	4	37.18	37.60	20	14,689	0.14%
2018/04/13	2	36.25	0	0.00	36.30	2	14,611	0.01%
2018/04/12	14	36.56	1	36.50	36.20	13	14,567	0.09%
2018/04/11	11	38.44	0	0.00	35.30	11	14,156	0.08%
2018/04/10	0	0.00	2	38.30	38.20	-2	13,821	-0.01%
2018/04/09	3	40.93	2	41.70	40.50	1	13,502	0.01%
2018/04/02	5	50.00	35	49.01	48.95	-30	12,886	-0.23%
2018/03/31	20	50.40	3	50.27	49.80	17	12,835	0.13%
2018/03/30	9	50.32	10	49.75	50.00	-1	12,756	-0.01%
2018/03/29	5	49.20	5	48.85	48.25	0	12,456	0.00%
2018/03/28	0	0.00	2	48.95	48.90	-2	12,459	-0.02%
2018/03/27	1	50.00	17	49.74	49.85	-16	12,570	-0.13%
2018/03/26	22	48.24	2	48.43	48.40	20	12,396	0.16%
2018/03/23	2	47.15	0	0.00	47.00	2	12,330	0.02%
2018/03/22	1	48.85	1	48.45	48.55	0	12,284	0.00%
2018/03/21	10	48.72	15	48.62	48.50	-5	12,226	-0.04%
2018/03/20	0	0.00	2	47.00	47.60	-2	12,144	-0.02%
2018/03/19	5	47.15	5	47.10	46.90	0	12,264	0.00%
2018/03/16	5	46.50	11	46.05	47.10	-6	12,420	-0.05%
2018/03/14	8	45.33	0	0.00	45.15	8	12,655	0.06%
2018/03/13	2	45.75	0	0.00	46.00	2	12,882	0.02%
2018/03/12	2	46.40	19	46.56	45.60	-17	13,218	-0.13%
2018/03/09	5	45.70	24	45.39	45.95	-19	13,279	-0.14%
2018/03/08	13	44.60	0	0.00	44.60	13	13,215	0.10%
2018/03/07	0	0.00	1	44.85	44.15	-1	13,213	-0.01%
2018/03/06	12	44.88	2	44.43	45.50	10	13,345	0.07%
2018/03/05	11	44.95	4	44.68	44.30	7	13,349	0.05%
2018/03/02	5	44.56	0	0.00	44.55	5	13,462	0.04%
2018/03/01	4	46.35	0	0.00	46.10	4	13,309	0.03%
2018/02/27	3	48.10	0	0.00	47.25	3	13,353	0.02%
2018/02/26	7	48.07	2	47.60	47.60	5	13,472	0.04%
2018/02/23	9	48.00	3	48.27	47.80	6	13,931	0.04%
2018/02/22	4	48.61	94	48.99	48.10	-90	14,128	-0.64%
2018/02/21	95	49.06	4	49.68	50.50	91	14,260	0.64%
2018/02/12	2	46.75	4	46.34	46.15	-2	14,596	-0.01%
2018/02/09	5	46.01	9	45.93	46.50	-4	15,312	-0.03%
2018/02/08	15	47.43	12	47.46	47.50	3	16,522	0.02%
2018/02/07	11	48.18	3	48.58	49.00	8	17,249	0.05%
2018/02/06	11	46.66	10	45.35	46.50	1	17,155	0.01%
2018/02/05	1	47.60	11	47.17	48.50	-10	16,883	-0.06%
2018/02/02	23	50.22	0	0.00	49.70	23	16,783	0.14%
2018/02/01	11	52.75	13	53.84	51.40	-2	16,594	-0.01%
2018/01/31	41	54.78	47	55.84	53.10	-6	16,249	-0.04%
2018/01/30	17	53.38	41	53.72	53.10	-24	14,707	-0.16%
2018/01/29	6	51.35	13	51.12	51.50	-7	14,188	-0.05%
2018/01/26	10	49.60	0	0.00	49.85	10	14,070	0.07%
2018/01/25	8	50.50	51	51.56	49.50	-43	14,094	-0.31%
2018/01/24	44	50.99	34	50.39	51.20	10	14,062	0.07%
2018/01/23	38	52.48	34	53.09	50.30	4	14,143	0.03%
2018/01/22	49	51.72	27	51.95	53.40	22	13,899	0.16%
2018/01/19	2	48.60	2	48.20	48.80	0	13,640	0.00%
2018/01/17	9	48.81	4	48.78	48.30	5	13,689	0.04%
2018/01/16	2	48.10	1	48.15	48.15	1	13,914	0.01%
2018/01/12	3	49.97	3	50.63	49.95	0	13,983	0.00%
2018/01/11	7	50.11	7	49.93	49.45	0	13,887	0.00%
2018/01/10	6	48.02	9	48.91	49.40	-3	13,737	-0.02%
2018/01/09	1	46.80	10	46.81	46.90	-9	13,549	-0.07%
2018/01/08	3	47.25	2	47.60	47.50	1	13,458	0.01%
2018/01/05	0	0.00	5	46.05	46.30	-5	13,568	-0.04%
2018/01/04	0	0.00	2	46.80	45.80	-2	13,668	-0.01%
2018/01/03	10	46.03	0	46.35	46.35	10	13,721	0.07%
2018/01/02	13	45.77	0	0.00	45.55	13	13,633	0.10%