元太 (8069)-臺銀-民權券商分點個股進出

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
212.5
漲跌
▲3.5
漲幅
+1.67%
成交量
2,285張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(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

元太 (8069)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/20	0	212.50	0	0.00	212.50	0	6,921	0.00%
2024/05/17	2.5	209.21	0	0.00	209.00	2.5	6,992	0.04%
2024/05/16	9.1	213.54	1	212.00	210.50	8.1	7,020	0.11%
2024/05/15	12	218.92	16	215.81	217.00	-4	7,038	-0.06%
2024/05/14	4	214.50	2.1	213.07	214.00	1.9	7,213	0.03%
2024/05/13	5.1	219.15	2.4	220.32	219.00	2.7	7,201	0.04%
2024/05/10	0.1	210.00	2.1	210.02	210.50	-2	7,130	-0.03%
2024/05/09	0.1	209.50	1	214.00	208.00	-0.9	7,297	-0.01%
2024/05/08	6.1	210.50	1	210.50	209.50	5.1	7,447	0.07%
2024/05/07	1.1	214.45	1	216.46	217.00	0.1	7,477	0.00%
2024/05/06	1	217.00	1.2	218.58	218.00	-0.2	7,669	0.00%
2024/05/03	4	219.62	4.5	218.56	217.50	-0.5	8,148	-0.01%
2024/05/02	15	216.30	13	218.35	216.00	2	8,247	0.02%
2024/04/30	20.1	211.40	4	214.38	210.00	16.1	8,213	0.20%
2024/04/29	3	223.33	2.2	222.50	220.50	0.9	8,180	0.01%
2024/04/26	5	227.58	11.2	227.92	227.50	-6.2	8,103	-0.08%
2024/04/25	9.1	215.57	5	216.61	216.50	4.1	8,015	0.05%
2024/04/24	3	213.16	5.7	211.65	209.00	-2.7	7,906	-0.03%
2024/04/23	2	207.78	1.6	210.14	208.00	0.4	7,910	0.01%
2024/04/22	6.5	208.57	9	209.24	207.00	-2.5	7,885	-0.03%
2024/04/19	19.2	218.22	5	217.40	215.00	14.2	7,795	0.18%
2024/04/18	27.4	225.56	1	225.50	225.50	26.4	7,695	0.34%
2024/04/17	4.3	230.32	2	228.25	229.00	2.3	7,574	0.03%
2024/04/16	0	238.00	0.1	236.00	237.00	-0.1	7,500	0.00%
2024/04/15	3.1	242.15	1.1	242.50	241.00	2	7,467	0.03%
2024/04/12	2.3	241.91	3.2	243.02	245.00	-0.9	7,483	-0.01%
2024/04/11	2.1	238.80	4	240.01	242.00	-1.9	7,431	-0.03%
2024/04/10	4.1	236.82	10	237.25	240.00	-5.9	7,391	-0.08%
2024/04/09	2	228.00	1.1	230.80	231.00	0.9	7,358	0.01%
2024/04/08	1	234.52	33.4	232.68	232.00	-32.3	7,348	-0.44%
2024/04/03	1	224.02	0.2	227.50	227.00	0.9	7,334	0.01%
2024/04/02	1	230.00	0.1	229.50	230.00	1	7,325	0.01%
2024/04/01	1	232.00	1	232.00	231.50	0	7,508	0.00%
2024/03/29	37.2	227.37	4	230.13	229.00	33.2	7,556	0.44%
2024/03/28	2	228.00	1.1	228.05	227.00	0.9	7,624	0.01%
2024/03/27	1	230.48	1	228.50	228.00	0	7,924	0.00%
2024/03/26	1.4	232.64	0.1	231.19	229.50	1.2	7,926	0.02%
2024/03/25	2	232.25	5	232.90	237.00	-3	7,892	-0.04%
2024/03/22	2	234.00	2	236.75	236.50	0	7,858	0.00%
2024/03/21	1	241.96	5	240.70	236.50	-4	7,785	-0.05%
2024/03/20	3.5	239.71	20	240.50	238.50	-16.5	7,913	-0.21%
2024/03/19	14.1	240.44	2	241.25	239.50	12.1	7,963	0.15%
2024/03/18	3	241.15	8.8	241.87	244.50	-5.8	7,934	-0.07%
2024/03/15	12	237.54	1.5	235.69	234.00	10.5	7,914	0.13%
2024/03/14	1.1	233.53	2.5	234.28	235.50	-1.5	7,900	-0.02%
2024/03/13	5	235.90	3	230.00	230.50	2	7,846	0.02%
2024/03/12	14.8	236.31	17.6	238.48	236.00	-2.7	7,793	-0.04%
2024/03/11	5.1	225.55	8	222.56	229.50	-2.9	7,722	-0.04%
2024/03/08	20.2	230.20	23.2	230.27	222.50	-3	7,635	-0.04%
2024/03/07	5.3	240.56	7.1	238.58	240.00	-1.9	7,314	-0.03%
2024/03/06	21.2	241.75	4.2	242.46	241.00	17	7,264	0.23%
2024/03/05	12.1	241.13	1	241.50	241.00	11.1	7,259	0.15%
2024/03/04	8.1	249.16	2.2	250.24	246.50	5.9	7,191	0.08%
2024/03/01	6.2	247.39	7.1	250.93	253.00	-0.9	7,109	-0.01%
2024/02/29	2.1	242.78	22.2	241.23	246.00	-20.1	6,948	-0.29%
2024/02/27	3	226.35	5.4	228.03	230.00	-2.3	6,664	-0.03%
2024/02/26	7.3	223.58	4	223.50	223.50	3.3	6,590	0.05%
2024/02/23	1.1	234.37	5.1	232.84	231.50	-4.1	6,505	-0.06%
2024/02/22	3.1	230.87	6.3	230.33	233.00	-3.2	6,498	-0.05%
2024/02/21	0.2	229.81	5.5	230.91	232.00	-5.3	6,489	-0.08%
2024/02/20	7.3	225.38	6.1	225.42	228.50	1.3	6,446	0.02%
2024/02/19	3.3	222.04	4	223.50	223.00	-0.8	6,536	-0.01%
2024/02/16	4.1	228.42	6.1	229.49	226.00	-2	6,577	-0.03%
2024/02/15	1.2	227.07	19.5	226.86	229.00	-18.3	6,481	-0.28%
2024/02/05	4.1	218.20	7	217.00	217.00	-2.9	6,278	-0.05%
2024/02/02	4	214.00	2.1	215.17	214.00	1.9	6,223	0.03%
2024/02/01	6.1	214.07	5	214.80	213.50	1.1	6,168	0.02%
2024/01/31	6	214.16	9	209.46	208.00	-3	6,050	-0.05%
2024/01/30	5	211.50	2	213.75	212.00	3	5,985	0.05%
2024/01/29	4.2	213.99	4.2	213.88	216.00	0	5,987	0.00%
2024/01/26	13.1	214.97	44.9	215.76	217.00	-31.7	5,799	-0.55%
2024/01/25	3	198.32	30.1	200.28	200.50	-27.1	5,280	-0.51%
2024/01/24	8	196.18	6.3	196.38	193.50	1.7	5,127	0.03%
2024/01/23	1.2	195.11	5	194.90	195.50	-3.8	5,071	-0.07%
2024/01/22	2	186.75	6	187.67	187.50	-4	4,994	-0.08%
2024/01/19	1	186.50	2	187.75	187.00	-1	4,987	-0.02%
2024/01/18	0	185.00	2	186.49	185.00	-2	4,944	-0.04%
2024/01/17	5.5	182.55	3	182.50	182.50	2.5	4,926	0.05%
2024/01/16	2.7	183.98	7	184.57	186.00	-4.3	4,946	-0.09%
2024/01/15	1	188.50	0	0.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	2	188.25	187.50	-2	5,205	-0.04%
2024/01/11	2	186.25	0	0.00	187.00	2	5,273	0.04%
2024/01/10	12	185.46	5	186.90	187.00	7	5,293	0.13%
2024/01/09	1.1	190.55	2.3	190.33	190.00	-1.2	5,268	-0.02%
2024/01/08	0	0.00	6	193.50	192.00	-6	5,267	-0.11%
2024/01/04	1	187.50	5.1	188.58	188.00	-4.1	5,308	-0.08%
2024/01/03	2.1	189.62	0	191.00	189.50	2.1	5,427	0.04%
2024/01/02	2	194.25	1.3	198.40	195.00	0.7	5,495	0.01%
2023/12/29	6.2	199.18	0	198.33	197.00	6.2	5,531	0.11%
2023/12/28	10	201.45	7.5	200.11	201.50	2.6	5,510	0.05%
2023/12/27	3.2	200.96	22.1	200.78	203.00	-18.9	5,510	-0.34%
2023/12/26	10	194.35	10.2	194.18	193.50	-0.2	5,340	0.00%
2023/12/25	6	199.07	4.4	199.04	197.00	1.7	5,297	0.03%
2023/12/22	10.4	195.12	20.2	194.10	197.00	-9.9	5,205	-0.19%
2023/12/21	0.1	181.50	1.1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	0	179.50	3.1	180.35	181.00	-3	4,888	-0.06%
2023/12/19	2	177.28	1	179.00	177.00	1	4,911	0.02%
2023/12/18	0	0.00	2.1	178.05	178.50	-2.1	4,963	-0.04%
2023/12/15	4.1	181.00	2.2	180.59	180.00	1.9	5,028	0.04%
2023/12/14	7.1	180.15	5.4	179.39	181.00	1.7	4,950	0.03%
2023/12/13	0.1	176.50	5	176.00	176.50	-4.9	4,892	-0.10%
2023/12/12	2.1	175.98	1	176.00	174.50	1.1	4,944	0.02%
2023/12/11	3.1	176.03	4	176.02	176.00	-0.9	4,983	-0.02%
2023/12/08	0.1	179.50	2	181.25	178.50	-1.9	5,027	-0.04%
2023/12/07	0	180.00	1	180.00	180.50	-1	5,225	-0.02%
2023/12/06	1.1	177.91	2	178.00	178.00	-0.9	5,273	-0.02%
2023/12/05	1.1	179.09	3	181.98	179.00	-1.9	5,321	-0.04%
2023/12/04	1	181.50	0.1	182.00	181.00	0.9	5,328	0.02%
2023/12/01	7.1	180.57	1.7	181.00	180.50	5.4	5,345	0.10%
2023/11/30	3	179.50	15	180.07	183.00	-12	5,332	-0.22%
2023/11/29	1	178.99	1	178.50	178.50	0	5,283	0.00%
2023/11/28	1.1	175.41	0.4	175.10	175.50	0.7	5,343	0.01%
2023/11/27	2.3	174.77	5	173.60	173.50	-2.7	5,373	-0.05%
2023/11/24	4.1	176.25	0	0.00	175.50	4.1	5,422	0.08%
2023/11/22	1.1	176.53	2	177.00	177.50	-0.9	5,418	-0.02%
2023/11/21	6.9	177.01	3	176.33	176.00	3.9	5,460	0.07%
2023/11/20	5.1	177.80	0	0.00	177.50	5.1	5,505	0.09%
2023/11/17	0.1	179.50	0.2	179.50	181.00	-0.1	5,543	0.00%
2023/11/16	1.1	180.46	5.3	180.71	180.50	-4.2	5,583	-0.08%
2023/11/15	1.1	179.46	11.2	179.27	180.00	-10.1	5,481	-0.18%
2023/11/14	0	175.50	1	175.50	175.00	-1	5,551	-0.02%
2023/11/13	0	176.00	3.1	175.52	174.50	-3.1	6,164	-0.05%
2023/11/10	4	172.62	2.2	174.44	173.50	1.9	6,445	0.03%
2023/11/09	6.2	170.44	4.1	172.50	172.50	2.1	6,645	0.03%
2023/11/08	4.1	170.50	5	170.60	171.00	-0.9	6,735	-0.01%
2023/11/07	11.1	168.28	4	168.25	168.50	7.1	6,755	0.11%
2023/11/06	6.2	174.65	3.1	176.21	173.00	3.1	6,738	0.05%
2023/11/03	4.4	172.94	6	173.67	173.50	-1.6	6,673	-0.02%
2023/11/02	2.1	171.74	2	172.00	172.00	0.1	6,707	0.00%
2023/11/01	1.1	169.05	1	169.50	169.00	0.1	6,822	0.00%
2023/10/31	6.2	168.20	5	167.10	168.00	1.2	6,916	0.02%
2023/10/30	0.2	169.50	4	169.00	169.00	-3.8	7,005	-0.05%
2023/10/27	0	0.00	1	169.01	169.50	-1	7,071	-0.01%
2023/10/26	1.4	169.40	1	168.00	167.00	0.4	7,216	0.01%
2023/10/25	4.1	171.13	3.1	171.53	173.00	1	7,299	0.01%
2023/10/24	2	168.25	2	169.50	170.00	0	7,342	0.00%
2023/10/23	8.7	168.00	8.2	168.29	168.00	0.6	7,307	0.01%
2023/10/20	7.7	174.10	0	0.00	173.00	7.7	7,205	0.11%
2023/10/19	3.2	178.19	6	178.17	178.50	-2.8	7,130	-0.04%
2023/10/18	0.1	180.50	0	180.00	180.00	0.1	7,122	0.00%
2023/10/17	1.2	180.04	2	179.75	178.50	-0.8	7,183	-0.01%
2023/10/16	4.2	180.93	2	180.52	179.00	2.2	7,225	0.03%
2023/10/13	2.2	183.68	2	184.00	183.50	0.2	7,266	0.00%
2023/10/12	1	181.10	9.1	184.14	185.00	-8.1	7,245	-0.11%
2023/10/11	3.2	179.30	2.1	180.48	181.00	1.1	7,233	0.02%
2023/10/06	5.2	184.18	7	184.86	182.00	-1.9	7,202	-0.03%
2023/10/05	1.1	179.18	1.5	182.67	182.50	-0.4	7,158	-0.01%
2023/10/04	1.1	177.62	0	179.00	178.00	1.1	7,171	0.02%
2023/10/03	1.1	180.46	0	0.00	179.50	1.1	7,188	0.02%
2023/10/02	2.2	181.75	2.1	182.24	181.50	0.1	7,202	0.00%
2023/09/28	2.1	179.22	2.3	178.74	179.50	-0.2	7,258	0.00%
2023/09/27	1	178.00	2	178.25	178.50	-1	7,294	-0.01%
2023/09/26	6.2	179.25	1.1	178.16	177.50	5	7,325	0.07%
2023/09/25	3.4	182.19	8	183.06	182.00	-4.6	7,373	-0.06%
2023/09/22	0	177.50	1	179.10	179.50	-1	7,489	-0.01%
2023/09/21	4.4	180.22	1	179.01	178.00	3.4	7,579	0.04%
2023/09/20	3.1	183.50	2	183.75	180.00	1.1	7,664	0.01%
2023/09/19	1.7	182.81	4.1	183.87	181.00	-2.3	7,767	-0.03%
2023/09/18	3.1	179.99	5	178.20	178.50	-1.9	8,282	-0.02%
2023/09/15	8.1	181.38	2	181.75	180.00	6.1	8,323	0.07%
2023/09/14	5.1	182.10	4.1	182.01	182.50	1	8,376	0.01%
2023/09/13	1	177.00	3.1	175.03	174.00	-2.1	8,346	-0.02%
2023/09/12	8.3	173.26	3.1	173.01	172.00	5.2	8,365	0.06%
2023/09/11	3.1	178.36	0	0.00	178.50	3.1	8,287	0.04%
2023/09/08	8.5	179.54	2	180.00	179.50	6.5	8,389	0.08%
2023/09/07	4.1	185.35	4	184.01	183.50	0.1	8,546	0.00%
2023/09/06	3	186.67	14	186.82	186.50	-11	8,648	-0.13%
2023/09/05	1	185.50	12	185.13	185.00	-11	8,865	-0.12%
2023/09/04	2.2	184.10	4	183.63	184.00	-1.8	8,982	-0.02%
2023/09/01	5	186.70	5	187.60	188.00	0	9,011	0.00%
2023/08/31	2.2	182.50	1	182.50	182.50	1.2	9,077	0.01%
2023/08/30	12.4	183.70	3	183.83	182.50	9.4	9,211	0.10%
2023/08/29	2.2	183.27	9	183.33	184.50	-6.8	9,456	-0.07%
2023/08/28	2.2	181.06	2	181.75	181.50	0.2	9,482	0.00%
2023/08/25	16	181.59	6	180.50	181.00	10	9,562	0.10%
2023/08/24	9	184.34	15	185.43	185.00	-6	9,619	-0.06%
2023/08/23	3.1	179.38	1	180.50	180.00	2.1	9,749	0.02%
2023/08/22	3	180.33	2	181.25	181.00	1	9,975	0.01%
2023/08/21	6	180.75	3.2	180.05	179.50	2.9	9,991	0.03%
2023/08/18	2.2	180.83	2.2	181.68	181.00	0	10,044	0.00%
2023/08/17	10.9	179.59	10	180.35	183.50	0.8	9,996	0.01%
2023/08/16	10.6	194.04	8.1	194.43	191.00	2.5	9,513	0.03%
2023/08/15	9.3	203.98	0	0.00	202.50	9.3	9,446	0.10%
2023/08/14	3.2	200.22	7	200.57	201.00	-3.8	9,624	-0.04%
2023/08/11	2.2	202.66	1	203.49	204.50	1.2	9,901	0.01%
2023/08/10	7.3	211.07	6	209.50	208.50	1.2	10,024	0.01%
2023/08/09	1	219.50	2	220.51	218.00	-1	9,974	-0.01%
2023/08/08	2	227.50	2	226.96	225.50	0	10,000	0.00%
2023/08/07	9.1	226.62	16	227.34	228.00	-6.9	9,996	-0.07%
2023/08/04	1	217.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	1	226.00	1.5	220.33	220.50	-0.5	9,958	-0.01%
2023/08/01	4	225.13	4	223.75	222.50	0	10,227	0.00%
2023/07/31	1	229.43	1.2	223.08	225.00	-0.1	10,323	0.00%
2023/07/28	2	219.27	9.2	220.75	221.50	-7.2	10,400	-0.07%
2023/07/27	3	210.50	5	212.60	213.00	-2	10,711	-0.02%
2023/07/26	1.1	207.13	0	0.00	208.50	1.1	11,395	0.01%
2023/07/25	1.1	207.43	1	208.50	208.00	0.1	11,620	0.00%
2023/07/24	0.2	208.88	1	208.50	208.50	-0.8	11,671	-0.01%
2023/07/21	1.1	213.12	0	0.00	215.00	1.1	11,738	0.01%
2023/07/20	3.4	215.55	2.1	213.07	213.00	1.4	11,800	0.01%
2023/07/19	1	226.00	2	219.00	219.00	-1	11,899	-0.01%
2023/07/18	6	220.17	1	222.48	222.00	5	12,083	0.04%
2023/07/17	2.1	219.00	2.2	220.11	218.50	-0.2	12,170	0.00%
2023/07/14	1.1	221.86	2	222.00	220.50	-1	12,292	-0.01%
2023/07/13	3.2	224.19	9	224.00	221.00	-5.8	12,382	-0.05%
2023/07/12	4.1	221.91	3	221.67	221.50	1.1	12,447	0.01%
2023/07/11	3	219.00	2.1	220.14	222.00	0.9	12,582	0.01%
2023/07/10	2	213.50	0	0.00	212.00	2	12,593	0.02%
2023/07/07	5.1	213.82	1	213.50	212.50	4.1	12,723	0.03%
2023/07/06	5.3	217.50	3	217.85	216.50	2.3	12,802	0.02%
2023/07/05	2.1	226.10	1.3	223.31	223.50	0.8	13,110	0.01%
2023/07/04	2	224.25	0	0.00	224.50	2	13,391	0.02%
2023/07/03	6.6	225.39	3	226.00	224.50	3.6	13,818	0.03%
2023/06/30	3	220.00	5	223.70	225.00	-2	13,825	-0.01%
2023/06/29	3	220.00	0	0.00	220.50	3	13,824	0.02%
2023/06/28	10	213.30	6	213.25	215.00	4	13,779	0.03%
2023/06/27	11.2	212.27	10.4	211.72	211.50	0.8	13,714	0.01%
2023/06/26	10.4	206.85	6	206.58	207.50	4.4	13,656	0.03%
2023/06/21	1.2	223.02	4	222.25	222.00	-2.9	13,254	-0.02%
2023/06/20	4.3	224.59	5.6	224.70	227.00	-1.3	13,325	-0.01%
2023/06/19	1.2	227.13	1.2	229.50	227.50	-0.1	13,442	0.00%
2023/06/16	4	232.13	1.5	231.28	228.50	2.5	13,454	0.02%
2023/06/15	5.3	232.83	2.6	234.69	231.00	2.7	13,434	0.02%
2023/06/14	15.6	235.89	6	234.18	235.00	9.5	13,455	0.07%
2023/06/13	7	237.21	21.8	236.32	241.00	-14.7	13,480	-0.11%
2023/06/12	2.1	226.78	10	227.70	226.50	-7.9	13,457	-0.06%
2023/06/09	3	227.48	7.1	226.57	227.00	-4	13,641	-0.03%
2023/06/08	7.9	218.77	8.4	218.90	216.00	-0.6	13,800	0.00%
2023/06/07	2	224.50	5.2	224.46	226.50	-3.2	14,437	-0.02%
2023/06/06	1	225.48	3.2	225.60	224.50	-2.1	14,667	-0.01%
2023/06/05	4.3	220.80	8	221.19	222.50	-3.7	14,787	-0.03%
2023/06/02	32.2	216.56	36	217.42	218.00	-3.9	14,948	-0.03%
2023/06/01	1	208.00	8	207.44	209.00	-7	15,102	-0.05%
2023/05/31	1.1	207.98	2.1	208.26	207.00	-1	15,223	-0.01%
2023/05/30	3.1	206.98	7.3	206.16	205.50	-4.2	15,284	-0.03%
2023/05/29	14.9	208.33	3.2	208.45	205.00	11.7	15,377	0.08%
2023/05/26	12.3	207.41	24.3	209.17	211.00	-12	15,672	-0.08%
2023/05/25	1.1	201.45	2.5	202.80	204.00	-1.5	15,576	-0.01%
2023/05/24	1.1	201.58	18.1	203.05	203.50	-17	15,794	-0.11%
2023/05/23	1	199.04	2.1	200.50	200.50	-1.1	15,994	-0.01%
2023/05/22	6	198.42	2.1	197.57	196.00	3.9	16,029	0.02%
2023/05/19	11.6	195.47	10.1	196.95	198.00	1.4	16,148	0.01%
2023/05/18	20.3	200.90	4.6	200.83	198.50	15.7	16,664	0.09%
2023/05/17	15.1	204.06	24.8	204.41	204.00	-9.6	16,424	-0.06%
2023/05/16	4	197.11	11.3	196.57	198.00	-7.3	16,328	-0.04%
2023/05/15	0.2	191.50	0.2	191.00	191.00	0	16,291	0.00%
2023/05/12	1.1	188.91	9	190.00	193.00	-7.9	16,487	-0.05%
2023/05/11	3.1	189.35	2	189.51	189.00	1	16,727	0.01%
2023/05/10	2	192.49	3.1	190.32	191.00	-1.1	16,947	-0.01%
2023/05/09	4	192.74	2.3	191.63	192.00	1.7	17,073	0.01%
2023/05/08	9.3	194.07	5.6	194.24	192.50	3.8	17,251	0.02%
2023/05/05	2	199.23	2.3	197.62	198.00	-0.2	17,369	0.00%
2023/05/04	5.2	197.26	4.2	197.05	196.50	1	18,012	0.01%
2023/05/03	10	198.65	27.1	199.69	197.00	-17.1	18,098	-0.09%
2023/05/02	5.1	191.02	16.2	192.64	197.50	-11.1	17,881	-0.06%
2023/04/28	1	190.50	16.6	190.50	190.50	-15.6	17,603	-0.09%
2023/04/27	4.4	175.05	3.3	174.83	173.50	1.1	17,597	0.01%
2023/04/26	3	173.19	9	174.44	175.50	-6	17,774	-0.03%
2023/04/25	10.4	173.96	10	172.15	170.00	0.4	17,824	0.00%
2023/04/24	3.1	174.37	3	175.33	173.50	0.1	17,950	0.00%
2023/04/21	8.1	170.89	8.4	172.18	172.00	-0.2	17,974	0.00%
2023/04/20	5.6	168.47	13	168.85	167.00	-7.4	18,203	-0.04%
2023/04/19	7.2	170.96	6	171.42	171.00	1.2	18,613	0.01%
2023/04/18	9.7	171.61	2.5	171.42	171.50	7.2	18,811	0.04%
2023/04/17	8.5	173.68	19	172.71	172.00	-10.5	19,005	-0.06%
2023/04/14	11.4	173.25	3.1	173.48	173.50	8.4	19,254	0.04%
2023/04/13	0	0.00	3	176.50	173.50	-3	19,349	-0.02%
2023/04/12	8.6	175.16	3.2	175.78	175.00	5.4	19,500	0.03%
2023/04/11	10	178.65	5.1	178.79	178.50	5	19,579	0.03%
2023/04/10	12.2	178.40	25.2	178.44	178.00	-13	19,623	-0.07%
2023/04/07	19.2	170.91	12.1	170.34	172.00	7.2	19,333	0.04%
2023/04/06	26.4	173.94	10.1	172.54	171.00	16.3	19,087	0.09%
2023/03/31	6.2	185.15	9.2	184.55	184.50	-3	18,757	-0.02%
2023/03/30	2	183.00	6.1	183.66	184.50	-4.1	18,956	-0.02%
2023/03/29	3.1	180.88	0.2	180.76	179.50	2.9	18,944	0.02%
2023/03/28	3	183.83	23	182.15	182.00	-20	19,128	-0.10%
2023/03/27	5	184.79	7.2	184.51	185.00	-2.2	19,233	-0.01%
2023/03/24	5.1	183.30	10.6	183.65	184.00	-5.6	19,458	-0.03%
2023/03/23	10.2	181.15	12.3	180.63	181.00	-2.1	19,549	-0.01%
2023/03/22	9.1	182.08	14.5	183.18	182.50	-5.4	20,129	-0.03%
2023/03/21	5.4	178.50	13	178.35	178.50	-7.7	20,311	-0.04%
2023/03/20	9.2	177.36	8.2	177.76	177.00	1	20,573	0.01%
2023/03/17	1.8	176.39	2	177.25	175.50	-0.2	20,951	0.00%
2023/03/16	10.4	174.58	9	174.11	173.50	1.4	21,229	0.01%
2023/03/15	6.2	177.34	20	175.40	174.00	-13.8	21,596	-0.06%
2023/03/14	16.1	175.69	8.1	177.14	174.00	8	21,825	0.04%
2023/03/13	20.5	176.34	11	174.73	176.00	9.5	21,869	0.04%
2023/03/10	81.5	181.71	13.6	181.39	180.00	67.9	21,694	0.31%
2023/03/09	21.3	201.24	15	202.57	199.50	6.3	21,317	0.03%
2023/03/08	8.3	200.34	14.1	200.68	201.00	-5.8	21,404	-0.03%
2023/03/07	18.1	207.64	25.4	207.13	205.00	-7.3	21,612	-0.03%
2023/03/06	12.7	201.20	22.8	203.63	207.50	-10.1	21,672	-0.05%
2023/03/03	7.4	195.01	6	193.75	192.50	1.4	21,756	0.01%
2023/03/02	9.8	194.90	10	194.60	194.50	-0.2	22,171	0.00%
2023/03/01	11.9	192.54	8	193.06	193.00	3.9	22,508	0.02%
2023/02/24	34	195.45	24.3	195.60	194.50	9.7	22,873	0.04%
2023/02/23	17.3	201.55	2	200.75	202.00	15.3	23,262	0.07%
2023/02/22	22.4	204.76	7.2	205.42	202.00	15.2	24,058	0.06%
2023/02/21	14.1	207.69	31.8	208.32	210.00	-17.7	24,129	-0.07%
2023/02/20	8.1	204.56	5	203.70	203.50	3.1	24,377	0.01%
2023/02/17	22.2	205.69	11	204.86	206.00	11.2	25,053	0.04%
2023/02/16	27.1	203.27	48.7	203.26	206.00	-21.5	25,127	-0.09%
2023/02/15	7	192.36	40	190.75	191.00	-33	24,963	-0.13%
2023/02/14	32.1	196.75	19	194.87	194.00	13.1	25,384	0.05%
2023/02/13	5.1	195.40	24	195.81	196.50	-18.9	25,641	-0.07%
2023/02/10	14.2	194.74	8	194.50	193.00	6.2	25,850	0.02%
2023/02/09	21.5	194.63	15.5	196.37	196.50	6	26,118	0.02%
2023/02/08	25	194.38	34.4	195.18	193.00	-9.4	26,283	-0.04%
2023/02/07	5.1	191.69	8	191.44	193.00	-2.9	26,566	-0.01%
2023/02/06	4	192.25	9	192.22	191.50	-5	26,647	-0.02%
2023/02/03	28.5	192.62	34.3	192.74	190.50	-5.8	26,670	-0.02%
2023/02/02	22.8	187.32	37.4	186.40	190.50	-14.6	26,475	-0.06%
2023/02/01	5.2	176.56	11	177.68	179.00	-5.9	26,112	-0.02%
2023/01/31	14.6	174.18	68.2	173.28	172.50	-53.6	26,147	-0.20%
2023/01/30	16	175.06	7	175.36	173.50	9	26,138	0.03%
2023/01/17	7.6	175.62	5	176.40	176.00	2.6	25,983	0.01%
2023/01/16	2	176.00	15	176.03	176.50	-13	26,111	-0.05%
2023/01/13	9.3	172.39	13	172.50	173.00	-3.8	26,318	-0.01%
2023/01/12	15.2	173.87	9.2	175.24	172.00	6	26,425	0.02%
2023/01/11	13.1	173.62	11	173.82	174.00	2.1	26,403	0.01%
2023/01/10	12	174.75	13.4	175.78	173.50	-1.4	26,451	-0.01%
2023/01/09	25.1	174.34	18	173.89	172.50	7.1	26,265	0.03%
2023/01/06	16	168.19	23.1	170.04	172.00	-7.1	26,179	-0.03%
2023/01/05	42.6	168.40	20	166.50	165.00	22.6	26,179	0.09%
2023/01/04	15.2	172.14	28	173.46	170.00	-12.8	26,238	-0.05%
2023/01/03	13.1	164.01	12	165.92	170.50	1.1	26,247	0.00%
2022/12/30	13	163.46	6	163.33	161.00	7	26,196	0.03%
2022/12/29	8	158.69	22	158.73	164.00	-14	26,189	-0.05%
2022/12/28	9.5	163.65	12	162.67	161.00	-2.5	26,216	-0.01%
2022/12/27	4.3	169.09	2.1	167.76	168.00	2.2	26,263	0.01%
2022/12/26	7	168.57	5	168.50	166.00	2	26,416	0.01%
2022/12/23	9.1	165.73	7	166.64	167.00	2.1	26,662	0.01%
2022/12/22	15	165.73	11	168.00	169.50	4	26,847	0.01%
2022/12/21	5.3	164.98	16	164.84	164.00	-10.7	26,905	-0.04%
2022/12/20	19	167.97	16.2	166.45	164.00	2.8	26,953	0.01%
2022/12/19	18.3	170.62	19	169.21	169.50	-0.7	27,091	0.00%
2022/12/16	27.4	171.82	6.4	170.02	168.00	21	27,192	0.08%
2022/12/15	11	177.23	18	178.36	177.00	-7	27,037	-0.03%
2022/12/14	90.4	175.42	35.3	174.84	178.50	55.1	26,864	0.21%
2022/12/13	19.1	168.18	7	168.21	165.00	12.1	26,294	0.05%
2022/12/12	17.1	170.36	26	169.10	171.00	-8.9	26,022	-0.03%
2022/12/09	31.3	169.99	27.3	171.28	170.00	4	25,876	0.02%
2022/12/08	17.4	170.01	10	170.95	169.50	7.4	25,677	0.03%
2022/12/07	24.5	175.14	18	175.47	172.00	6.5	25,533	0.03%
2022/12/06	25.3	183.17	18	185.72	181.50	7.3	25,368	0.03%
2022/12/05	7	184.86	31.3	184.14	186.00	-24.3	25,288	-0.10%
2022/12/02	11.2	178.63	17	179.32	181.00	-5.8	25,249	-0.02%
2022/12/01	14.4	180.75	65.1	180.46	177.50	-50.7	25,343	-0.20%
2022/11/30	15	175.73	24	175.27	181.00	-9	25,232	-0.04%
2022/11/29	33.3	180.67	28	180.45	177.00	5.3	25,069	0.02%
2022/11/28	9	181.17	16.3	181.90	184.00	-7.3	24,844	-0.03%
2022/11/25	30.4	178.94	20.3	178.86	177.50	10.1	24,664	0.04%
2022/11/24	20.2	175.05	20.3	175.34	178.00	-0.1	24,408	0.00%
2022/11/23	9	168.33	11	167.41	169.00	-2	24,076	-0.01%
2022/11/22	15.7	165.80	12	165.71	163.50	3.7	23,799	0.02%
2022/11/21	40.7	162.57	51	163.49	164.00	-10.3	23,469	-0.04%
2022/11/18	64.3	174.88	14	174.54	170.00	50.3	22,849	0.22%
2022/11/17	40.2	189.05	10.1	187.70	188.50	30.1	22,015	0.14%
2022/11/16	13.3	179.27	14.2	180.70	182.50	-0.9	21,904	0.00%
2022/11/15	75.8	181.67	27.7	181.79	178.50	48.1	21,782	0.22%
2022/11/14	17.1	192.09	12.2	193.81	193.50	4.9	21,755	0.02%
2022/11/11	80.7	190.77	22.1	193.44	189.50	58.6	22,085	0.27%
2022/11/10	25.4	188.32	19	188.47	185.00	6.4	21,815	0.03%
2022/11/09	41.7	198.57	28.1	197.07	195.00	13.6	21,644	0.06%
2022/11/08	17.5	208.10	12	205.17	203.00	5.5	21,457	0.03%
2022/11/07	34.8	210.59	11	211.45	208.00	23.8	21,297	0.11%
2022/11/04	7	209.93	9	211.84	217.00	-2	20,999	-0.01%
2022/11/03	6.1	206.76	16.1	207.84	212.50	-10	20,765	-0.05%
2022/11/02	12	200.21	8	199.75	200.50	4	20,781	0.02%
2022/11/01	8.1	202.02	3	203.83	202.00	5.1	20,920	0.02%
2022/10/31	7.1	206.92	7	205.86	205.50	0.1	20,907	0.00%
2022/10/28	16	201.72	33.3	202.99	207.00	-17.3	20,928	-0.08%
2022/10/27	8.2	192.50	15	192.00	196.00	-6.8	20,654	-0.03%
2022/10/26	7.2	183.10	14	184.25	186.00	-6.8	20,510	-0.03%
2022/10/25	4.7	182.42	3	182.83	182.50	1.7	20,514	0.01%
2022/10/24	17.2	186.03	19	186.42	185.00	-1.8	20,460	-0.01%
2022/10/21	38.8	191.48	17	188.03	183.50	21.8	20,432	0.11%
2022/10/20	17.2	195.45	19	196.45	200.50	-1.8	20,179	-0.01%
2022/10/19	10.1	205.08	6	207.00	201.00	4.1	20,098	0.02%
2022/10/18	17	205.03	17.1	205.21	205.00	0	20,078	0.00%
2022/10/17	13.6	198.35	13.1	199.16	205.00	0.6	20,107	0.00%
2022/10/14	15	210.90	13	210.77	206.50	2	19,989	0.01%
2022/10/13	4.3	203.88	49	199.53	200.00	-44.7	19,795	-0.23%
2022/10/12	7.1	201.87	8	204.63	207.00	-0.9	19,691	0.00%
2022/10/11	23.2	206.86	36	202.63	201.00	-12.8	19,656	-0.07%
2022/10/07	55	219.82	14.1	219.39	221.00	41	19,904	0.21%
2022/10/06	18	215.06	16	216.63	218.00	2	20,385	0.01%
2022/10/05	32	222.05	5	220.50	219.00	27	20,750	0.13%
2022/10/04	14.2	213.42	16.1	216.26	218.50	-1.9	21,066	-0.01%
2022/10/03	15.1	206.30	14	209.32	209.00	1.1	21,333	0.00%
2022/09/30	11.4	208.71	14	207.82	212.00	-2.6	21,793	-0.01%
2022/09/29	22	207.14	161.1	206.95	206.50	-139.1	22,711	-0.61%	大賣/鉅額交易
2022/09/28	18.3	209.25	17	206.74	205.50	1.3	23,035	0.01%
2022/09/27	9	217.22	9	218.22	219.00	0	23,768	0.00%
2022/09/26	23.1	217.32	16	217.38	215.50	7.1	24,268	0.03%
2022/09/23	21.1	230.50	12	227.42	227.00	9.1	24,475	0.04%
2022/09/22	6	234.08	8	237.38	238.50	-2	24,749	-0.01%
2022/09/21	6	233.25	6	232.92	234.50	0	24,902	0.00%
2022/09/20	6	236.17	4	234.38	235.50	2	25,011	0.01%
2022/09/19	7.1	233.73	7	232.71	234.00	0.1	25,194	0.00%
2022/09/16	8.2	235.37	6	235.08	234.50	2.2	25,504	0.01%
2022/09/15	10.1	243.31	10.1	242.62	240.00	0.1	26,060	0.00%
2022/09/14	6.1	241.25	3	241.50	242.50	3.1	26,125	0.01%
2022/09/13	5	247.60	7.1	247.62	248.50	-2.1	26,249	-0.01%
2022/09/12	34.2	243.63	30.1	238.01	237.50	4.1	26,185	0.02%
2022/09/08	8	235.63	8	238.19	240.50	0	26,324	0.00%
2022/09/07	11.1	227.05	10	227.15	228.50	1.1	26,382	0.00%
2022/09/06	10.1	235.76	6	235.58	232.50	4.1	26,387	0.02%
2022/09/05	9	244.72	11.7	243.66	243.00	-2.7	26,468	-0.01%
2022/09/02	8.5	241.82	8	241.31	242.00	0.5	26,588	0.00%
2022/09/01	15.1	236.41	47	232.78	233.50	-32	26,784	-0.12%
2022/08/31	28	242.55	13	241.04	239.50	15	26,958	0.06%
2022/08/30	14.1	242.35	11	243.41	247.00	3.1	26,980	0.01%
2022/08/29	4	236.73	4	240.63	240.50	0	27,013	0.00%
2022/08/26	7.1	243.27	9	241.44	240.00	-1.9	27,221	-0.01%
2022/08/25	6	246.41	6.1	246.08	244.00	0	27,195	0.00%
2022/08/24	1	244.50	2	242.50	241.00	-1	27,382	0.00%
2022/08/23	24.1	243.88	4	242.88	243.50	20.1	27,788	0.07%
2022/08/22	14	246.14	14	247.15	243.50	0	28,218	0.00%
2022/08/19	34	249.09	31	246.23	241.50	3	28,532	0.01%
2022/08/18	18	225.56	69.1	234.76	238.00	-51.1	28,229	-0.18%
2022/08/17	10	216.70	10	216.75	216.50	0	28,012	0.00%
2022/08/16	16.6	215.30	25.1	216.38	217.00	-8.5	28,013	-0.03%
2022/08/15	8.2	207.50	26.1	207.39	211.50	-17.9	28,004	-0.06%
2022/08/12	9.2	195.88	7	197.36	198.00	2.2	28,163	0.01%
2022/08/11	12.2	199.71	14	198.68	197.00	-1.8	28,840	-0.01%
2022/08/10	14.1	196.07	11	196.59	196.50	3.1	29,292	0.01%
2022/08/09	24	196.73	46	198.25	201.00	-22	29,733	-0.07%
2022/08/08	14.1	199.61	25	200.36	205.00	-10.9	29,733	-0.04%
2022/08/05	35	193.34	13	193.15	195.00	22	29,821	0.07%
2022/08/04	5.1	183.22	7	185.71	188.00	-1.9	29,883	-0.01%
2022/08/03	9.2	183.01	3	181.17	181.00	6.2	30,183	0.02%
2022/08/02	15.1	184.00	36.3	183.19	186.00	-21.2	30,199	-0.07%
2022/08/01	18.1	190.89	10	191.10	189.50	8.1	30,270	0.03%
2022/07/29	4.1	193.61	4.8	194.08	195.50	-0.7	30,443	0.00%
2022/07/28	38.3	190.56	14.3	191.98	191.00	24	30,465	0.08%
2022/07/27	4	184.63	7.1	185.29	187.00	-3.1	30,360	-0.01%
2022/07/26	5	187.70	11	187.86	186.50	-6	30,392	-0.02%
2022/07/25	10.2	187.38	12	188.54	185.50	-1.8	30,679	-0.01%
2022/07/22	15.2	188.87	11	190.50	188.00	4.2	30,740	0.01%
2022/07/21	36.2	184.46	12.5	185.38	186.00	23.7	30,751	0.08%
2022/07/20	75	181.85	31	181.53	180.50	44	30,838	0.14%
2022/07/19	10.2	176.15	13.3	175.97	174.50	-3.1	30,855	-0.01%
2022/07/18	22.1	176.77	22.1	177.87	176.00	0	30,902	0.00%
2022/07/15	27.2	173.87	25	175.42	176.50	2.2	30,939	0.01%
2022/07/14	30.1	169.14	34.1	171.45	175.50	-4	30,749	-0.01%
2022/07/13	19.1	171.84	17.1	173.02	166.00	2	30,353	0.01%
2022/07/12	12.4	163.21	43.1	167.78	168.50	-30.7	29,951	-0.10%
2022/07/11	8.3	169.05	5	167.90	166.50	3.3	29,701	0.01%
2022/07/08	26.5	169.90	25.1	170.39	170.50	1.4	29,604	0.00%
2022/07/07	87.5	162.99	64.2	160.30	168.00	23.3	29,163	0.08%
2022/07/06	11.4	161.12	11.3	161.69	160.50	0.1	28,192	0.00%
2022/07/05	31.6	163.30	31	163.61	162.00	0.6	27,920	0.00%
2022/07/04	31.2	168.52	40	169.68	170.00	-8.8	27,225	-0.03%
2022/07/01	27.8	174.21	30	173.10	170.00	-2.2	26,936	-0.01%
2022/06/30	32.2	195.85	57	189.92	188.50	-24.8	26,824	-0.09%
2022/06/29	25.1	202.88	28.1	203.59	209.00	-3	26,768	-0.01%
2022/06/28	4.1	203.98	4	203.75	205.00	0.1	27,221	0.00%
2022/06/27	58.1	203.47	16.1	204.00	204.00	42	27,511	0.15%
2022/06/24	14.6	196.79	17	197.29	196.00	-2.5	27,640	-0.01%
2022/06/23	23.1	195.24	72	198.15	197.00	-48.9	27,833	-0.18%
2022/06/22	11.5	193.58	6.4	190.82	188.50	5.1	28,270	0.02%
2022/06/21	18.1	193.66	19	195.53	199.00	-0.9	28,926	0.00%
2022/06/20	11.6	198.43	6	194.67	192.50	5.6	29,007	0.02%
2022/06/17	28.1	197.72	24.1	199.65	204.50	4	29,177	0.01%
2022/06/16	25.1	206.73	38.3	206.58	201.00	-13.2	28,823	-0.05%
2022/06/15	16.3	207.34	14	207.00	203.50	2.3	29,010	0.01%
2022/06/14	37.7	204.61	70.5	205.01	211.00	-32.8	29,119	-0.11%
2022/06/13	18.7	210.22	14	212.43	208.50	4.7	28,965	0.02%
2022/06/10	12.3	214.01	19	215.16	219.00	-6.8	28,896	-0.02%
2022/06/09	4.2	207.10	16.1	210.22	212.00	-11.9	28,690	-0.04%
2022/06/08	5.1	202.53	14.4	202.94	206.50	-9.3	28,613	-0.03%
2022/06/07	29.9	198.93	17.6	199.10	200.50	12.3	28,659	0.04%
2022/06/06	50.2	204.78	28.1	205.93	202.50	22.2	28,801	0.08%
2022/06/02	11.1	209.85	16	210.31	209.00	-4.9	28,755	-0.02%
2022/06/01	41	210.96	19	209.92	209.50	22	28,898	0.08%
2022/05/31	29.6	205.61	20.6	205.40	203.00	9	28,582	0.03%
2022/05/30	34.4	210.82	24.1	209.04	207.00	10.3	28,155	0.04%
2022/05/27	53	208.11	45.9	208.36	212.50	7.1	27,660	0.03%
2022/05/26	31.3	198.52	34.3	199.03	198.00	-3.1	27,239	-0.01%
2022/05/25	25.1	193.73	24	194.73	195.00	1.1	28,257	0.00%
2022/05/24	19.7	193.53	14	193.75	191.00	5.7	28,262	0.02%
2022/05/23	18.6	197.05	14	197.54	194.50	4.6	28,328	0.02%
2022/05/20	32.7	200.19	39	200.55	200.50	-6.3	28,185	-0.02%
2022/05/19	38.3	191.72	51	194.45	200.50	-12.7	27,834	-0.05%
2022/05/18	21.2	189.35	32	188.86	193.50	-10.8	27,147	-0.04%
2022/05/17	23.1	181.57	35.1	182.82	186.50	-12	26,881	-0.04%
2022/05/16	16.5	174.87	32.9	176.31	178.50	-16.4	26,522	-0.06%
2022/05/13	21.5	164.59	26.2	166.76	169.00	-4.7	26,300	-0.02%
2022/05/12	25.1	166.94	5	165.40	165.50	20.1	26,146	0.08%
2022/05/11	21.1	175.21	39.2	176.52	173.00	-18.1	26,127	-0.07%
2022/05/10	14.3	172.22	3.1	171.87	173.00	11.2	26,129	0.04%
2022/05/09	5	170.90	2	170.75	170.00	3	26,308	0.01%
2022/05/06	9.4	168.33	7	168.71	172.50	2.3	26,350	0.01%
2022/05/05	10	170.60	12.6	171.91	173.50	-2.6	26,415	-0.01%
2022/05/04	15	168.22	6	169.17	167.00	9	26,359	0.03%
2022/05/03	6.2	170.84	4	170.50	171.50	2.2	26,392	0.01%
2022/04/29	18.2	175.14	17.9	176.70	174.00	0.3	26,523	0.00%
2022/04/28	9.5	170.94	3	172.00	169.50	6.5	26,444	0.02%
2022/04/27	6	167.92	13	174.27	175.00	-7	26,567	-0.03%
2022/04/26	9.3	173.09	5.1	172.87	175.00	4.2	26,696	0.02%
2022/04/25	15.3	171.83	6	170.50	169.50	9.3	26,938	0.03%
2022/04/22	16.2	182.31	8	181.75	180.50	8.2	26,942	0.03%
2022/04/21	3	184.84	21.6	184.85	185.00	-18.6	27,071	-0.07%
2022/04/20	23.2	182.46	13.3	183.32	179.00	9.9	27,297	0.04%
2022/04/19	9	175.94	27.3	176.88	177.00	-18.3	27,306	-0.07%
2022/04/18	11	170.27	18.5	171.51	169.50	-7.5	27,393	-0.03%
2022/04/15	25.9	172.79	11	172.68	170.50	14.9	27,735	0.05%
2022/04/14	13.1	176.48	14.9	178.46	179.50	-1.8	28,304	-0.01%
2022/04/13	9.2	172.33	6	172.67	173.00	3.2	28,427	0.01%
2022/04/12	14	169.78	65	166.26	169.50	-51	28,619	-0.18%
2022/04/11	23.2	167.81	27	167.59	168.00	-3.8	28,722	-0.01%
2022/04/08	8.4	171.50	19.1	174.50	174.50	-10.7	28,998	-0.04%
2022/04/07	17.3	170.63	24	170.40	168.00	-6.7	28,841	-0.02%
2022/04/06	23.2	175.86	13	177.27	176.50	10.2	28,591	0.04%
2022/04/01	46.2	179.95	24.1	179.77	180.50	22.1	28,306	0.08%
2022/03/31	25.2	185.78	47.4	184.36	185.00	-22.2	28,140	-0.08%
2022/03/30	20	178.58	24	177.98	179.50	-4	28,215	-0.01%
2022/03/29	52.4	179.40	22	177.23	179.50	30.4	27,933	0.11%
2022/03/28	14	177.21	25	176.62	181.50	-11	27,650	-0.04%
2022/03/25	84	177.10	47	176.21	177.00	37	27,280	0.14%
2022/03/24	36	163.82	65.6	164.07	172.50	-29.5	26,557	-0.11%
2022/03/23	20	155.10	41.5	155.60	157.00	-21.5	25,865	-0.08%
2022/03/22	4	150.01	20.8	150.38	153.00	-16.7	26,108	-0.06%
2022/03/21	8	144.94	10	145.05	144.50	-2	25,879	-0.01%
2022/03/18	5	143.70	21.5	144.10	145.50	-16.5	26,077	-0.06%
2022/03/17	0	0.00	12	138.04	140.00	-12	25,941	-0.05%
2022/03/16	6	129.50	2	131.00	130.00	4	25,870	0.02%
2022/03/15	20.1	129.05	7	128.93	126.50	13.1	26,235	0.05%
2022/03/14	7	133.21	9	133.83	136.00	-2	26,500	-0.01%
2022/03/11	9	130.39	6	132.17	132.00	3	26,591	0.01%
2022/03/10	19.3	132.12	6	132.67	131.00	13.3	26,570	0.05%
2022/03/09	16.1	131.73	32	131.31	134.50	-15.9	26,616	-0.06%
2022/03/08	16.4	132.63	11	133.36	130.00	5.4	26,447	0.02%
2022/03/07	26.3	138.34	7	138.50	138.00	19.3	26,398	0.07%
2022/03/04	9	146.78	7	147.71	147.00	2	26,573	0.01%
2022/03/03	3.1	147.02	4	147.13	146.50	-0.9	26,961	0.00%
2022/03/02	12	147.37	5	147.90	146.50	7	27,141	0.03%
2022/03/01	3	148.33	4	149.00	150.00	-1	27,201	0.00%
2022/02/25	39	152.41	3	151.50	147.50	36	27,962	0.13%
2022/02/24	12	149.46	29	151.45	147.00	-17	26,920	-0.06%
2022/02/23	5	152.10	12	151.96	152.50	-7	27,583	-0.03%
2022/02/22	2	149.00	7	148.43	146.00	-5	28,880	-0.02%
2022/02/21	15	147.37	3.1	148.68	149.00	11.9	28,897	0.04%
2022/02/18	7.1	146.57	5	146.30	146.00	2.1	28,964	0.01%
2022/02/17	23	145.26	33.1	145.30	146.00	-10.1	28,875	-0.03%
2022/02/16	18.6	141.27	14	141.68	140.50	4.6	28,656	0.02%
2022/02/15	25.3	140.17	36	139.25	138.00	-10.7	28,612	-0.04%
2022/02/14	33.7	141.99	19	141.68	141.50	14.7	28,361	0.05%
2022/02/11	25.3	148.76	11	148.91	148.50	14.3	28,145	0.05%
2022/02/10	37.2	155.54	8	157.75	152.00	29.2	28,105	0.10%
2022/02/09	14	157.61	21.6	157.55	156.50	-7.6	27,722	-0.03%
2022/02/08	15	154.53	1	155.00	154.00	14	27,684	0.05%
2022/02/07	18	154.67	28	154.43	157.50	-10	27,610	-0.04%
2022/01/26	9.2	147.58	2	146.50	146.50	7.2	27,338	0.03%
2022/01/25	12.2	149.93	13	151.54	147.50	-0.9	27,662	0.00%
2022/01/24	15	149.83	9	152.67	154.50	6	27,855	0.02%
2022/01/21	9	153.89	8.1	153.18	153.00	1	27,721	0.00%
2022/01/20	19	156.37	12	155.50	155.50	7	27,787	0.03%
2022/01/19	5	156.10	7	159.21	160.00	-2	27,546	-0.01%
2022/01/18	19	157.18	35.8	156.17	157.50	-16.7	27,586	-0.06%
2022/01/17	15	150.07	18	150.72	153.00	-3	27,342	-0.01%
2022/01/14	18.1	145.51	27	144.33	149.50	-8.9	27,570	-0.03%
2022/01/13	73.4	140.92	254	138.54	145.50	-180.6	27,268	-0.66%	大賣/鉅額交易
2022/01/12	23.2	144.09	19	145.84	146.00	4.2	26,742	0.02%
2022/01/11	16.2	149.06	13	148.88	148.00	3.2	26,472	0.01%
2022/01/10	85.1	148.35	44	146.42	147.00	41.1	26,245	0.16%
2022/01/07	57.1	153.90	127	151.96	150.00	-69.9	25,915	-0.27%	大賣/
2022/01/06	56.1	153.99	35.3	155.52	158.50	20.8	25,141	0.08%
2022/01/05	51.4	154.26	21	154.98	152.00	30.4	24,830	0.12%
2022/01/04	39	156.38	19	156.00	156.50	20	24,805	0.08%
2022/01/03	40	156.11	48.2	157.62	155.00	-8.2	24,513	-0.03%
2021/12/30	6	147.33	77.7	150.77	151.00	-71.7	23,918	-0.30%
2021/12/29	14	146.68	5	147.60	146.00	9	23,910	0.04%
2021/12/28	15.5	149.26	17.1	148.09	148.50	-1.6	24,017	-0.01%
2021/12/27	12	148.00	9.1	148.89	146.50	3	23,982	0.01%
2021/12/24	57.1	148.53	61.1	148.86	148.00	-4	23,720	-0.02%
2021/12/23	2	140.75	13	141.35	142.50	-11	22,952	-0.05%
2021/12/22	73.1	137.94	7.1	138.01	138.00	66	23,031	0.29%
2021/12/21	14.6	135.39	11	136.86	136.50	3.6	23,073	0.02%
2021/12/20	43.4	138.64	32	134.92	134.00	11.4	23,026	0.05%
2021/12/17	25	143.40	9	142.22	143.00	16	23,008	0.07%
2021/12/16	22.2	141.69	59.8	142.81	143.00	-37.6	22,816	-0.16%
2021/12/15	7.1	134.08	8	134.50	135.00	-0.9	22,129	0.00%
2021/12/14	11	133.00	12	133.75	135.00	-1	21,914	0.00%
2021/12/13	31.1	138.07	14	136.43	135.00	17.1	21,607	0.08%
2021/12/10	28	134.80	19	133.84	136.00	9	21,243	0.04%
2021/12/09	16	133.69	28.8	132.76	131.50	-12.8	20,944	-0.06%
2021/12/08	14	130.32	8	130.63	133.00	6	20,495	0.03%
2021/12/07	6	127.50	5	125.80	129.00	1	20,086	0.00%
2021/12/06	19	121.08	3	121.00	123.00	16	19,850	0.08%
2021/12/03	10.1	123.86	34	124.00	127.00	-23.9	19,809	-0.12%
2021/12/02	20	121.08	12	120.54	118.00	8	19,497	0.04%
2021/12/01	27	120.07	12	120.17	122.00	15	19,303	0.08%
2021/11/30	5	124.90	8	125.56	125.50	-3	19,069	-0.02%
2021/11/29	13	120.00	21	118.71	123.00	-8	18,690	-0.04%
2021/11/26	19	118.24	13	118.04	116.50	6	18,253	0.03%
2021/11/25	3	121.17	21.1	122.12	124.00	-18.1	18,128	-0.10%
2021/11/24	32.1	122.35	20.2	121.62	121.50	12	18,025	0.07%
2021/11/23	9	119.78	7	120.00	122.00	2	17,380	0.01%
2021/11/22	23.2	119.22	22	119.71	121.00	1.1	17,102	0.01%
2021/11/19	26	113.83	78.3	115.08	117.00	-52.3	16,077	-0.33%
2021/11/18	0	0.00	9	106.17	106.50	-9	14,565	-0.06%
2021/11/17	14	95.49	14.1	95.13	97.00	-0.1	14,477	0.00%
2021/11/16	9.2	92.57	2	93.00	93.00	7.2	14,555	0.05%
2021/11/15	22	93.46	14.1	92.95	92.90	7.9	14,594	0.05%
2021/11/12	11	94.06	12.2	94.52	94.00	-1.2	14,618	-0.01%
2021/11/11	9	92.08	8	92.25	91.30	1	14,472	0.01%
2021/11/10	13	90.38	5	90.84	90.40	8	14,615	0.05%
2021/11/09	8	91.54	28	92.35	90.40	-20	14,599	-0.14%
2021/11/08	37.2	89.07	8	89.01	88.30	29.2	14,387	0.20%
2021/11/05	37.3	89.31	37.1	90.94	93.40	0.2	14,490	0.00%
2021/11/04	16	92.08	4.2	91.12	90.60	11.8	14,242	0.08%
2021/11/03	7.1	93.37	9	93.98	93.70	-1.9	14,336	-0.01%
2021/11/02	44.2	96.10	73.1	95.47	93.10	-28.9	14,258	-0.20%
2021/11/01	37	94.64	25.1	95.40	95.60	11.9	13,772	0.09%
2021/10/29	10	91.79	6.1	91.48	91.90	3.9	13,483	0.03%
2021/10/28	42	91.08	59.4	91.72	90.90	-17.4	13,464	-0.13%
2021/10/27	4	88.60	13	88.20	88.20	-9	13,179	-0.07%
2021/10/26	37	89.94	31.2	89.47	88.30	5.9	13,181	0.04%
2021/10/25	11	86.66	5	86.92	87.10	6	12,835	0.05%
2021/10/22	33	84.84	42	84.76	86.60	-9	12,899	-0.07%
2021/10/21	2	82.15	8	81.55	81.10	-6	12,593	-0.05%
2021/10/20	1	80.80	0	0.00	81.10	1	12,804	0.01%
2021/10/19	6	80.82	14	81.36	82.00	-8	12,849	-0.06%
2021/10/18	10	79.10	27	79.92	80.50	-17	12,887	-0.13%
2021/10/15	2	78.05	22	78.35	79.00	-20	13,101	-0.15%
2021/10/14	10.2	74.86	18	74.98	74.50	-7.8	13,458	-0.06%
2021/10/13	5	77.38	11	78.05	77.30	-6	13,687	-0.04%
2021/10/12	12	79.01	45.2	78.67	78.90	-33.2	13,570	-0.24%
2021/10/08	14	73.37	7	72.49	74.00	7	13,284	0.05%
2021/10/07	6	71.80	0	0.00	72.60	6	13,358	0.04%
2021/10/06	30	72.14	17	71.10	70.70	13	13,536	0.10%
2021/10/05	6	66.93	3	68.33	70.60	3	13,501	0.02%
2021/10/04	12.3	70.10	1	71.90	69.00	11.3	13,401	0.08%
2021/10/01	21.1	72.29	35	72.94	72.50	-14	13,377	-0.10%
2021/09/30	18.1	74.02	17	73.89	73.80	1.1	13,553	0.01%
2021/09/29	33.3	74.05	23	74.97	73.10	10.3	13,839	0.07%
2021/09/28	9	79.78	3	79.40	78.70	6	13,692	0.04%
2021/09/27	19	82.59	8	82.15	82.40	11	13,539	0.08%
2021/09/24	8	81.29	43	81.63	82.50	-35	13,495	-0.26%
2021/09/23	2	76.70	2	76.90	78.80	0	13,274	0.00%
2021/09/22	42.6	75.33	39	75.57	75.70	3.6	13,293	0.03%
2021/09/17	15	75.81	17	75.93	75.70	-2	13,406	-0.01%
2021/09/16	5	76.46	7	76.64	76.50	-2	13,475	-0.01%
2021/09/15	9.1	76.92	15	77.21	76.20	-5.9	13,604	-0.04%
2021/09/14	5	77.76	4	78.00	78.10	1	13,889	0.01%
2021/09/13	8	79.22	3	79.47	77.50	5	14,245	0.04%
2021/09/10	20	78.88	18	78.88	78.90	2	14,266	0.01%
2021/09/09	5.2	76.96	4	77.15	77.30	1.2	14,264	0.01%
2021/09/08	16	75.41	25	75.75	76.30	-9	14,439	-0.06%
2021/09/07	11	74.47	10	74.19	75.20	1	14,533	0.01%
2021/09/06	7	75.71	4	75.85	75.20	3	14,779	0.02%
2021/09/03	12	75.91	4	76.20	75.80	8	14,783	0.05%
2021/09/02	22.2	77.29	9	76.28	75.80	13.2	14,745	0.09%
2021/09/01	6.1	78.51	4	78.58	78.50	2.1	14,701	0.01%
2021/08/31	65.1	78.21	64	77.53	78.30	1.1	14,683	0.01%
2021/08/30	15	80.99	12	80.34	80.50	3	14,568	0.02%
2021/08/27	30	82.53	12.1	82.42	82.40	17.9	14,439	0.12%
2021/08/26	12	79.76	10	79.81	80.30	2	14,087	0.01%
2021/08/25	0	0.00	9	76.53	77.00	-9	14,095	-0.06%
2021/08/24	15	76.60	3.2	75.78	76.00	11.8	14,144	0.08%
2021/08/23	8.1	77.32	2	77.65	77.50	6.1	14,026	0.04%
2021/08/20	3	77.23	14	76.96	77.20	-11	13,897	-0.08%
2021/08/19	5	74.80	2	75.50	73.00	3	13,602	0.02%
2021/08/18	17	74.44	34	73.71	77.10	-17	13,620	-0.12%
2021/08/17	7.1	73.23	7	72.69	71.70	0.1	13,630	0.00%
2021/08/16	37.1	73.02	37	73.07	76.20	0.1	13,559	0.00%
2021/08/13	11	77.75	5	76.74	76.00	6	13,425	0.04%
2021/08/12	5	78.02	11.5	77.67	78.80	-6.5	13,651	-0.05%
2021/08/11	20	78.21	39.1	78.45	77.20	-19.1	13,660	-0.14%
2021/08/10	22	82.57	8	81.71	82.80	14	13,480	0.10%
2021/08/09	18.2	82.06	9	81.83	80.90	9.2	13,602	0.07%
2021/08/06	24.1	87.98	28	88.09	87.30	-3.9	13,439	-0.03%
2021/08/05	1	88.00	6	88.18	88.30	-5	13,551	-0.04%
2021/08/04	16	88.63	27	88.11	88.20	-11	13,790	-0.08%
2021/08/03	28	87.06	41	87.19	87.80	-13	13,794	-0.09%
2021/08/02	6.1	82.46	6	82.75	83.10	0.1	13,646	0.00%
2021/07/30	11	81.35	0	0.00	80.60	11	13,528	0.08%
2021/07/29	14	82.56	16	81.85	83.10	-2	13,469	-0.01%
2021/07/28	30.2	80.35	27	79.51	82.20	3.2	13,456	0.02%
2021/07/27	24.1	85.98	5	85.94	85.10	19.1	13,395	0.14%
2021/07/26	2	88.70	37	90.22	89.70	-35	13,392	-0.26%
2021/07/23	17	86.40	1	87.10	87.20	16	13,495	0.12%
2021/07/22	45	87.65	22.1	87.66	86.70	22.9	13,627	0.17%
2021/07/21	39.3	87.13	42	87.29	84.70	-2.7	13,517	-0.02%
2021/07/20	29	91.92	9	91.17	91.70	20	13,586	0.15%
2021/07/19	20	86.80	60	87.47	89.60	-40	13,331	-0.30%
2021/07/16	11	83.44	1	83.60	83.00	10	13,088	0.08%
2021/07/15	16	84.31	5.2	84.56	83.80	10.8	13,148	0.08%
2021/07/14	5	85.52	0	0.00	85.10	5	13,153	0.04%
2021/07/13	13	86.34	6	85.88	85.80	7	13,029	0.05%
2021/07/12	7	84.19	2	85.00	84.20	5	12,905	0.04%
2021/07/09	5	83.30	6	83.15	83.20	-1	12,932	-0.01%
2021/07/08	19	81.35	2	81.50	82.10	17	12,967	0.13%
2021/07/07	26	81.71	5	82.42	81.60	21	12,863	0.16%
2021/07/06	23	80.38	75.1	80.44	80.10	-52.1	12,696	-0.41%
2021/07/05	45	77.04	36	76.13	77.50	9	12,519	0.07%
2021/07/02	12	74.04	15	74.26	74.20	-3	12,507	-0.02%
2021/07/01	71.1	75.93	27	75.18	74.20	44.1	12,619	0.35%
2021/06/30	37.2	73.55	33	73.72	74.60	4.2	12,526	0.03%
2021/06/29	27	75.07	73	75.00	74.10	-46	12,405	-0.37%
2021/06/28	49	74.73	33	75.45	75.60	16	12,425	0.13%
2021/06/25	30	72.91	38	72.99	73.40	-8	12,329	-0.06%
2021/06/24	35.2	73.41	11	73.47	73.50	24.2	12,357	0.20%
2021/06/23	53	75.11	55.6	75.66	74.80	-2.6	12,292	-0.02%
2021/06/22	28	73.49	54	73.20	72.40	-26	12,022	-0.22%
2021/06/21	23	70.60	20	71.00	70.40	3	11,687	0.03%
2021/06/18	14	70.79	13	70.56	70.60	1	11,698	0.01%
2021/06/17	23	71.00	20	70.65	71.20	3	11,722	0.03%
2021/06/16	21	68.73	31	69.35	69.30	-10	11,791	-0.08%
2021/06/15	46	67.65	280	68.10	67.80	-234	11,687	-2.00%	大賣/鉅額交易
2021/06/11	5	63.92	23	63.64	63.60	-18	11,555	-0.16%
2021/06/10	26	64.48	15	64.00	64.00	11	11,777	0.09%
2021/06/09	10	64.08	99	64.35	65.00	-89	11,889	-0.75%
2021/06/08	13	64.82	15	65.43	64.80	-2	11,937	-0.02%
2021/06/07	39	64.35	119	63.27	64.10	-80	11,934	-0.67%	大賣/
2021/06/04	2	64.60	73	64.50	64.30	-71	11,845	-0.60%
2021/06/03	10	65.25	13	65.22	65.80	-3	11,859	-0.03%
2021/06/02	27	65.13	26	65.03	64.30	1	11,861	0.01%
2021/06/01	20	63.68	21	63.88	64.00	-1	11,763	-0.01%
2021/05/28	15	61.51	11	61.73	61.50	4	11,730	0.03%
2021/05/27	10	61.25	3	61.00	60.80	7	11,814	0.06%
2021/05/26	32	61.33	19	61.84	62.00	13	11,829	0.11%
2021/05/25	26	59.82	29	60.54	62.10	-3	11,766	-0.03%
2021/05/24	9	57.47	31	56.92	57.70	-22	11,779	-0.19%
2021/05/21	40	57.90	6	58.08	57.60	34	11,816	0.29%
2021/05/20	20	58.62	57	58.33	57.50	-37	11,905	-0.31%
2021/05/19	10.1	56.10	4	55.73	56.80	6.1	11,823	0.05%
2021/05/18	12.1	55.71	10	56.03	55.80	2.1	12,099	0.02%
2021/05/17	50.3	54.20	11	54.83	52.20	39.3	12,110	0.32%
2021/05/14	11	56.98	18	57.23	56.80	-7	11,978	-0.06%
2021/05/13	10.6	55.81	2	56.40	55.20	8.6	11,918	0.07%
2021/05/12	115	53.28	39	54.63	54.50	76	11,847	0.64%	大買/
2021/05/11	159	56.29	166	55.97	55.30	-7	11,750	-0.06%	大買/大賣/
2021/05/10	11	59.67	6	60.20	59.90	5	12,020	0.04%
2021/05/07	13	61.45	13	61.04	61.40	0	12,225	0.00%
2021/05/06	50	59.53	23	59.80	59.00	27	12,352	0.22%
2021/05/05	71	59.75	14	60.66	58.90	57	12,507	0.46%
2021/05/04	171	60.58	14	61.26	60.50	157	12,696	1.24%	大買/鉅額交易
2021/05/03	53	65.23	109	64.60	63.00	-56	12,729	-0.44%	大賣/
2021/04/29	26	68.04	35	68.47	66.40	-9	12,823	-0.07%
2021/04/28	5	65.46	11	65.49	65.70	-6	12,537	-0.05%
2021/04/27	16	62.72	58	62.81	62.30	-42	12,354	-0.34%
2021/04/26	10	62.80	39	62.37	62.80	-29	12,303	-0.24%
2021/04/23	10	58.57	40	60.10	61.40	-30	11,914	-0.25%
2021/04/22	36	57.01	49	57.07	55.90	-13	11,783	-0.11%
2021/04/21	5	57.40	11	57.93	57.30	-6	11,799	-0.05%
2021/04/20	4	56.18	2	57.00	57.40	2	11,736	0.02%
2021/04/19	2	55.65	0	0.00	55.60	2	11,704	0.02%
2021/04/16	15	55.43	2	55.45	55.20	13	11,708	0.11%
2021/04/15	12	55.82	41	55.70	56.00	-29	11,723	-0.25%
2021/04/14	137	52.81	61	52.45	52.90	76	11,656	0.65%	大買/
2021/04/13	14.1	54.37	8	54.45	54.00	6.1	11,682	0.05%
2021/04/12	25	55.04	14	54.47	54.60	11	12,037	0.09%
2021/04/09	48	55.51	27	55.41	55.30	21	12,358	0.17%
2021/04/08	11	56.63	7	56.94	57.00	4	12,227	0.03%
2021/04/07	4	55.88	12	56.54	56.70	-8	12,186	-0.07%
2021/04/06	8	54.89	11	55.03	54.90	-3	12,081	-0.02%
2021/04/01	28	54.83	15	54.89	55.00	13	12,093	0.11%
2021/03/31	7	54.84	8	54.93	55.10	-1	12,061	-0.01%
2021/03/30	3	54.20	2	54.15	54.20	1	12,004	0.01%
2021/03/29	122	54.76	24	53.97	54.20	98	12,152	0.81%	大買/
2021/03/26	15	53.80	51	54.07	54.50	-36	12,295	-0.29%
2021/03/25	47	53.19	80	53.58	53.30	-33	12,454	-0.26%
2021/03/24	2	53.80	6	54.18	54.30	-4	12,934	-0.03%
2021/03/23	28	53.90	9	54.34	53.40	19	13,027	0.15%
2021/03/22	27	54.53	9	54.71	54.70	18	13,350	0.13%
2021/03/19	9	53.76	10	54.05	54.80	-1	13,461	-0.01%
2021/03/18	7	53.73	13	54.02	53.90	-6	13,316	-0.05%
2021/03/17	7	53.27	16	52.99	52.60	-9	13,694	-0.07%
2021/03/16	7	53.24	8	52.83	53.50	-1	13,719	-0.01%
2021/03/15	3	50.30	5	51.94	52.10	-2	13,566	-0.01%
2021/03/12	13	50.30	4	50.45	50.40	9	13,435	0.07%
2021/03/11	2	50.35	4	50.06	51.10	-2	13,364	-0.01%
2021/03/10	3	49.67	1	49.20	49.20	2	13,455	0.01%
2021/03/09	11	49.62	1	50.00	49.40	10	13,567	0.07%
2021/03/08	4.1	48.70	4	48.96	49.20	0.1	13,596	0.00%
2021/03/05	14	49.80	14	49.89	49.00	0	13,605	0.00%
2021/03/04	16	50.94	4	50.95	50.20	12	13,548	0.09%
2021/03/03	15	50.71	1	50.90	50.90	14	13,466	0.10%
2021/03/02	12	51.77	21	51.76	50.80	-9	13,458	-0.07%
2021/02/26	11	50.24	6	50.50	50.50	5	13,419	0.04%
2021/02/25	7	50.64	15	50.97	51.10	-8	13,502	-0.06%
2021/02/24	15	50.67	18	50.16	49.70	-3	13,605	-0.02%
2021/02/23	25	52.03	18	52.53	51.40	7	13,783	0.05%
2021/02/22	27	53.83	12	53.77	53.00	15	13,846	0.11%
2021/02/19	9	52.23	56	52.64	52.60	-47	13,716	-0.34%
2021/02/18	88	51.88	30	51.79	52.60	58	13,480	0.43%
2021/02/17	10	49.42	20	49.43	49.35	-10	13,096	-0.08%
2021/02/05	36	48.10	32	48.00	48.05	4	12,921	0.03%
2021/02/04	22	48.86	5	48.88	48.50	17	12,838	0.13%
2021/02/03	1	48.85	1	49.60	49.90	0	12,713	0.00%
2021/02/02	17	49.50	24	49.72	49.60	-7	12,568	-0.06%
2021/02/01	79	50.14	289	50.06	50.50	-210	12,400	-1.69%	大賣/鉅額交易
2021/01/29	8	49.21	79.1	49.49	49.10	-71.1	11,970	-0.59%
2021/01/28	11	48.16	21	49.31	47.20	-10	11,788	-0.08%
2021/01/27	32	49.90	22	49.82	49.55	10	11,599	0.09%
2021/01/26	6	49.34	14	49.41	49.25	-8	11,336	-0.07%
2021/01/25	1	47.25	3	48.55	48.60	-2	11,053	-0.02%
2021/01/22	26	46.51	47	47.11	48.10	-21	10,747	-0.20%
2021/01/21	2	45.13	5	45.00	45.35	-3	10,434	-0.03%
2021/01/20	8	43.99	1	44.30	43.35	7	10,307	0.07%
2021/01/19	3	44.35	0	0.00	44.55	3	10,227	0.03%
2021/01/18	5	43.81	13	43.82	44.80	-8	10,163	-0.08%
2021/01/15	165	44.77	31	44.50	44.30	134	10,066	1.33%	大買/鉅額交易
2021/01/14	66	45.45	4	45.93	45.25	62	9,898	0.63%
2021/01/13	54	46.10	11	45.90	46.05	43	9,753	0.44%
2021/01/12	56	46.67	0	0.00	46.30	56	9,641	0.58%
2021/01/11	0	0.00	1	47.80	47.80	-1	9,521	-0.01%
2021/01/08	9	47.66	32	47.91	47.45	-23	9,504	-0.24%
2021/01/07	10	48.30	45	48.25	48.15	-35	9,418	-0.37%
2021/01/06	31	48.21	6	49.39	47.05	25	9,411	0.27%
2021/01/05	32	48.97	29	48.81	49.00	3	9,338	0.03%
2021/01/04	12	48.70	47	47.68	48.50	-35	8,979	-0.39%
2020/12/31	10	45.69	2	46.15	45.80	8	8,581	0.09%
2020/12/30	10	46.13	3	46.70	45.95	7	8,502	0.08%
2020/12/29	11	45.93	3	45.60	45.65	8	8,427	0.09%
2020/12/28	9	46.02	8	45.94	46.65	1	8,355	0.01%
2020/12/25	5	45.15	10	45.40	45.30	-5	8,273	-0.06%
2020/12/24	18	45.52	3	45.83	45.45	15	8,225	0.18%
2020/12/23	14	46.26	14	46.15	45.85	0	8,175	0.00%
2020/12/22	21.1	46.90	15	47.33	45.50	6.1	8,084	0.08%
2020/12/21	5	46.17	11	46.61	48.20	-6	7,859	-0.08%
2020/12/18	25	47.49	26	47.67	46.10	-1	7,645	-0.01%
2020/12/17	16	46.22	6	46.33	46.30	10	7,137	0.14%
2020/12/16	39	46.33	42	46.32	46.90	-3	6,983	-0.04%
2020/12/15	27	44.38	0	0.00	43.80	27	6,570	0.41%
2020/12/14	9	45.09	22	45.72	46.00	-13	6,367	-0.20%
2020/12/11	41	45.15	355	45.35	45.40	-314	6,225	-5.04%	大賣/鉅額交易
2020/12/10	6	43.39	53	43.38	43.45	-47	5,707	-0.82%
2020/12/09	28.1	42.26	17	42.58	42.20	11.1	5,573	0.20%
2020/12/08	2	42.85	4	42.95	42.85	-2	5,507	-0.04%
2020/12/07	3	42.87	3	42.93	42.90	0	5,773	0.00%
2020/12/04	135	42.75	18	43.17	43.05	117	5,885	1.99%	大買/鉅額交易
2020/12/03	4	42.84	128	43.12	42.75	-124	5,731	-2.16%	大賣/鉅額交易
2020/12/02	2	42.70	4	42.43	42.55	-2	5,636	-0.04%
2020/12/01	3	42.07	8	42.41	42.50	-5	5,581	-0.09%
2020/11/30	8	41.57	1	41.70	41.00	7	5,576	0.13%
2020/11/27	3	41.75	0	0.00	41.75	3	5,694	0.05%
2020/11/26	3	41.93	1	42.00	41.95	2	5,804	0.03%
2020/11/25	16	41.73	4	41.25	41.90	12	5,880	0.20%
2020/11/24	19	42.39	34	42.27	42.10	-15	6,174	-0.24%
2020/11/23	8	42.68	9	43.07	42.80	-1	6,054	-0.02%
2020/11/20	18	41.33	42	41.70	41.90	-24	5,885	-0.41%
2020/11/19	8	40.46	67	40.07	40.70	-59	5,592	-1.05%
2020/11/18	1	39.80	13	39.97	39.95	-12	5,521	-0.22%
2020/11/17	17.3	39.13	0	0.00	38.90	17.3	5,601	0.31%
2020/11/16	2	39.25	2	39.35	39.35	0	5,868	0.00%
2020/11/13	2	39.33	0	0.00	39.35	2	6,110	0.03%
2020/11/12	15	39.51	27	39.64	39.35	-12	6,406	-0.19%
2020/11/11	6	39.80	2	39.88	39.85	4	6,551	0.06%
2020/11/10	13	39.43	0	0.00	39.40	13	6,801	0.19%
2020/11/09	2	39.95	2	39.93	39.80	0	7,407	0.00%
2020/11/05	9	39.85	4	40.00	39.30	5	7,547	0.07%
2020/11/04	2	38.95	0	0.00	39.45	2	7,610	0.03%
2020/11/03	3	38.80	0	0.00	39.00	3	7,663	0.04%
2020/11/02	4	37.93	0	0.00	38.60	4	7,743	0.05%
2020/10/30	13	38.62	0	0.00	38.25	13	7,765	0.17%
2020/10/29	3	38.63	1	39.00	39.05	2	7,884	0.03%
2020/10/28	5	39.32	2	39.33	39.20	3	7,902	0.04%
2020/10/27	24	39.16	0	0.00	39.15	24	7,906	0.30%
2020/10/26	7	39.19	84	39.14	39.10	-77	7,938	-0.97%
2020/10/23	2	38.90	3	38.90	38.85	-1	7,975	-0.01%
2020/10/22	8	38.48	36	38.66	39.10	-28	8,123	-0.34%
2020/10/21	1	38.40	3	38.67	38.45	-2	8,166	-0.02%
2020/10/20	14	38.54	0	0.00	38.50	14	8,262	0.17%
2020/10/19	9	38.50	6	38.64	38.85	3	8,349	0.04%
2020/10/16	22	39.10	1	39.50	38.60	21	8,510	0.25%
2020/10/15	13	39.28	4	39.51	39.50	9	8,647	0.10%
2020/10/14	16	38.80	5	38.90	39.65	11	8,656	0.13%
2020/10/13	37	37.10	4	37.56	38.10	33	8,795	0.38%
2020/10/12	23	37.84	0	0.00	37.50	23	8,885	0.26%
2020/10/08	44	38.44	2	38.58	38.35	42	8,979	0.47%
2020/10/07	2	38.80	0	0.00	38.70	2	9,186	0.02%
2020/10/06	0	0.00	1	39.30	39.05	-1	9,384	-0.01%
2020/10/05	13	38.16	0	0.00	38.55	13	9,582	0.14%
2020/09/30	5	37.72	1	37.50	38.10	4	9,882	0.04%
2020/09/29	2	37.83	0	0.00	37.75	2	9,976	0.02%
2020/09/28	15	37.82	0	0.00	37.90	15	10,155	0.15%
2020/09/25	33	37.76	19	38.32	37.60	14	10,413	0.13%
2020/09/24	5	38.97	30	38.73	38.55	-25	10,511	-0.24%
2020/09/23	20	39.83	0	0.00	39.55	20	10,802	0.19%
2020/09/22	14	39.65	10	39.92	40.05	4	11,084	0.04%
2020/09/21	4	40.30	20	40.30	40.20	-16	11,099	-0.14%
2020/09/18	33	40.58	10.2	40.63	40.70	22.8	11,199	0.20%
2020/09/17	12	41.06	1	40.95	40.85	11	11,195	0.10%
2020/09/16	8	41.45	2	41.55	41.30	6	11,249	0.05%
2020/09/15	12	42.01	0	0.00	41.65	12	11,338	0.11%
2020/09/14	4	41.73	17	41.89	41.70	-13	11,693	-0.11%
2020/09/11	18	40.83	38	40.74	41.10	-20	12,061	-0.17%
2020/09/10	47	41.91	35	42.32	40.80	12	12,189	0.10%
2020/09/09	21	41.06	15	41.24	41.15	6	12,078	0.05%
2020/09/08	5	40.08	10	40.12	40.00	-5	11,968	-0.04%
2020/09/07	22	40.81	1	40.80	40.10	21	12,136	0.17%
2020/09/04	3	40.60	9	40.48	40.65	-6	12,307	-0.05%
2020/09/03	0	0.00	5	41.26	41.00	-5	12,619	-0.04%
2020/09/02	11	41.29	5	41.42	41.15	6	13,279	0.05%
2020/09/01	14	41.00	4	40.55	40.60	10	13,354	0.07%
2020/08/31	7	41.21	3	41.82	41.20	4	13,354	0.03%
2020/08/28	13	41.57	60	41.77	41.40	-47	13,442	-0.35%
2020/08/27	7	39.96	0	0.00	40.05	7	13,279	0.05%
2020/08/26	12	39.85	16	39.83	39.80	-4	13,449	-0.03%
2020/08/25	1	39.20	2	39.80	40.10	-1	13,704	-0.01%
2020/08/24	10	38.57	1	38.95	38.95	9	13,789	0.07%
2020/08/21	28	38.44	20	38.32	38.50	8	14,062	0.06%
2020/08/20	47	38.33	40.3	37.51	38.50	6.7	14,188	0.05%
2020/08/19	31	40.37	15	41.07	40.10	16	14,272	0.11%
2020/08/18	52	41.72	27	41.56	41.20	25	14,805	0.17%
2020/08/17	7	44.12	8	43.49	43.50	-1	15,335	-0.01%
2020/08/14	27	43.46	12	43.50	43.55	15	15,665	0.10%
2020/08/13	47	43.51	66	43.10	44.00	-19	16,035	-0.12%
2020/08/12	13	40.96	13	40.90	40.90	0	15,663	0.00%
2020/08/11	13	40.93	25	41.16	41.30	-12	15,714	-0.08%
2020/08/10	11	42.10	26	41.38	40.60	-15	15,931	-0.09%
2020/08/07	11	40.30	1	40.80	40.20	10	16,099	0.06%
2020/08/06	1	42.25	13	41.74	41.10	-12	16,466	-0.07%
2020/08/05	9	41.38	0	0.00	41.40	9	16,852	0.05%
2020/08/04	16	41.33	8.5	41.30	41.50	7.5	17,247	0.04%
2020/08/03	0	0.00	2	41.03	41.20	-2	17,674	-0.01%
2020/07/31	11	40.62	0	0.00	40.85	11	17,766	0.06%
2020/07/30	0	0.00	10	41.02	41.40	-10	17,869	-0.06%
2020/07/29	1	40.90	18	40.80	40.90	-17	17,928	-0.09%
2020/07/28	9	40.04	27	40.59	39.45	-18	17,901	-0.10%
2020/07/27	17	41.36	9	41.16	40.55	8	17,835	0.04%
2020/07/24	20	42.22	5	42.13	41.30	15	17,873	0.08%
2020/07/23	8	42.19	1	42.20	42.00	7	17,960	0.04%
2020/07/22	6.1	42.64	5	42.05	42.80	1.1	18,107	0.01%
2020/07/21	3.2	41.31	26	41.39	41.50	-22.8	17,986	-0.13%
2020/07/20	1	39.50	6	39.46	39.65	-5	17,840	-0.03%
2020/07/17	62	40.37	26	40.43	39.85	36	17,837	0.20%
2020/07/16	0	0.00	12	43.33	43.25	-12	17,635	-0.07%
2020/07/15	18	42.65	18	42.72	42.50	0	17,423	0.00%
2020/07/14	44	42.84	0	0.00	42.50	44	17,379	0.25%
2020/07/13	7	43.99	21	43.85	44.50	-14	17,295	-0.08%
2020/07/10	47	42.27	33	42.44	42.50	14	17,133	0.08%
2020/07/09	22	41.97	43	41.79	41.95	-21	16,925	-0.12%
2020/07/08	5	43.45	6	43.35	43.85	-1	16,649	-0.01%
2020/07/07	6	43.30	3	43.68	43.50	3	16,597	0.02%
2020/07/06	9	44.28	46	44.29	44.00	-37	16,597	-0.22%
2020/07/03	24	43.25	23	43.38	43.00	1	16,418	0.01%
2020/07/02	14	42.70	24	43.12	43.95	-10	16,271	-0.06%
2020/07/01	46.5	42.03	5	42.14	41.95	41.5	15,947	0.26%
2020/06/30	2	40.75	13	40.57	40.60	-11	15,644	-0.07%
2020/06/29	1	40.50	9	40.76	40.65	-8	15,658	-0.05%
2020/06/24	4	40.50	0	0.00	40.50	4	15,616	0.03%
2020/06/23	2	40.90	52	40.66	40.65	-50	15,686	-0.32%
2020/06/22	13	40.85	27	40.74	40.55	-14	15,677	-0.09%
2020/06/19	35	40.91	47	40.96	40.50	-12	15,803	-0.08%
2020/06/18	39.5	39.37	14	39.85	40.60	25.5	15,511	0.16%
2020/06/17	1	38.40	3	38.43	38.40	-2	15,081	-0.01%
2020/06/16	16	38.09	15	38.18	38.75	1	15,016	0.01%
2020/06/15	63	38.01	55	37.65	37.70	8	15,009	0.05%
2020/06/12	21	38.25	105	37.70	37.95	-84	14,993	-0.56%	大賣/
2020/06/11	9	38.19	5	38.22	38.20	4	14,908	0.03%
2020/06/10	134	37.81	21	37.48	38.05	113	14,791	0.76%	大買/鉅額交易
2020/06/09	72	38.33	78	37.58	37.35	-6	14,569	-0.04%
2020/06/08	7	40.31	3	40.70	40.55	4	13,891	0.03%
2020/06/05	6	40.82	38	40.41	40.80	-32	13,694	-0.23%
2020/06/04	39	40.50	4	40.45	40.35	35	13,703	0.26%
2020/06/03	13	41.37	2	41.68	41.10	11	13,553	0.08%
2020/06/02	74	41.30	32	41.22	41.00	42	13,320	0.32%
2020/06/01	76	41.22	68	41.88	41.85	8	13,121	0.06%
2020/05/29	67	40.80	5	41.01	40.60	62	12,818	0.48%
2020/05/28	74	41.41	27	40.96	40.55	47	12,660	0.37%
2020/05/27	51	41.69	6	42.10	41.60	45	12,319	0.37%
2020/05/26	120	42.25	35	42.05	41.70	85	12,135	0.70%	大買/
2020/05/25	82	42.11	53	41.99	42.30	29	11,780	0.25%
2020/05/22	66	40.02	104	40.24	39.80	-38	11,043	-0.34%	大賣/
2020/05/21	55	38.75	66	38.90	38.85	-11	10,233	-0.11%
2020/05/20	18	38.08	37	37.88	39.05	-19	9,765	-0.19%
2020/05/19	16	36.98	16	36.68	36.30	0	9,161	0.00%
2020/05/18	25	35.89	27	35.70	36.10	-2	8,953	-0.02%
2020/05/15	47	36.07	47	35.77	35.80	0	8,840	0.00%
2020/05/14	25	37.04	12	37.39	36.50	13	8,503	0.15%
2020/05/13	56	36.32	53	36.75	37.45	3	8,158	0.04%
2020/05/12	16	35.82	79	35.72	35.85	-63	7,777	-0.81%
2020/05/11	34	33.83	27	34.46	34.90	7	7,351	0.10%
2020/05/08	36	33.39	6	33.71	33.00	30	6,940	0.43%
2020/05/07	23	31.55	15	31.91	31.95	8	6,412	0.12%
2020/05/06	8	31.13	3	31.43	31.25	5	6,293	0.08%
2020/05/05	7	30.84	3	30.88	30.60	4	6,183	0.06%
2020/05/04	4	30.51	2	30.50	30.55	2	6,093	0.03%
2020/04/30	0	0.00	5	31.03	31.00	-5	6,073	-0.08%
2020/04/29	5	30.64	10	30.78	30.75	-5	6,055	-0.08%
2020/04/28	47	31.11	47	31.02	30.95	0	6,023	0.00%
2020/04/27	24	30.16	30	30.27	30.80	-6	5,969	-0.10%
2020/04/24	11	28.95	11	28.96	28.95	0	5,749	0.00%
2020/04/23	1	28.35	0	0.00	28.35	1	5,699	0.02%
2020/04/22	4	27.79	6	27.61	28.10	-2	5,707	-0.04%
2020/04/21	1	28.00	22	27.89	27.80	-21	5,660	-0.37%
2020/04/17	16	29.64	5	29.12	28.75	11	5,625	0.20%
2020/04/16	2	29.20	20	28.22	29.10	-18	5,528	-0.33%
2020/04/15	4	28.13	19	28.20	28.15	-15	5,394	-0.28%
2020/04/14	3	27.85	0	0.00	27.90	3	5,394	0.06%
2020/04/13	3	27.70	3	27.63	27.50	0	5,393	0.00%
2020/04/10	4	27.79	9	27.73	27.80	-5	5,406	-0.09%
2020/04/09	6	27.77	3	28.03	27.60	3	5,419	0.06%
2020/04/08	8	26.27	6	26.29	26.80	2	5,307	0.04%
2020/04/07	4	25.73	2	25.75	25.90	2	5,205	0.04%
2020/04/06	2	25.03	4	25.20	25.20	-2	5,157	-0.04%
2020/04/01	1	24.85	1	24.80	24.95	0	5,183	0.00%
2020/03/31	11	24.87	2	25.00	24.70	9	5,167	0.17%
2020/03/30	0	0.00	1	24.90	25.10	-1	5,085	-0.02%
2020/03/27	23	24.65	62	24.54	24.60	-39	4,988	-0.78%
2020/03/26	5	24.09	1	24.10	24.05	4	4,862	0.08%
2020/03/25	64	24.99	1	25.00	24.30	63	4,773	1.32%
2020/03/24	1	23.40	1	23.50	23.75	0	4,530	0.00%
2020/03/23	2	21.53	0	0.00	21.60	2	4,424	0.05%
2020/03/20	7	22.70	0	0.00	22.60	7	4,426	0.16%
2020/03/19	3	21.10	7	21.21	21.00	-4	4,364	-0.09%
2020/03/18	2	22.60	1	22.35	22.40	1	4,298	0.02%
2020/03/17	18	22.29	2	22.53	22.00	16	4,367	0.37%
2020/03/16	14	24.79	8	24.29	23.70	6	4,396	0.14%
2020/03/13	2	23.78	2	24.45	25.00	0	4,384	0.00%
2020/03/12	1	27.35	10	26.22	26.15	-9	4,318	-0.21%
2020/03/11	6	28.21	4	28.25	28.25	2	4,250	0.05%
2020/03/10	3	28.05	33	28.06	28.40	-30	4,285	-0.70%
2020/03/09	16	29.28	15	29.18	29.00	1	4,176	0.02%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/04	1	30.30	0	0.00	30.30	1	4,292	0.02%
2020/03/03	1	30.90	4	30.78	30.55	-3	4,397	-0.07%
2020/03/02	0	0.00	2.1	30.70	30.60	-2.1	4,476	-0.05%
2020/02/27	13	31.26	5	31.40	30.90	8	4,561	0.18%
2020/02/26	1	31.05	0	0.00	31.05	1	4,704	0.02%
2020/02/24	0	0.00	1.1	30.88	30.65	-1.1	5,145	-0.02%
2020/02/21	0	0.00	2	31.20	31.20	-2	5,163	-0.04%
2020/02/19	0	0.00	5	31.13	31.05	-5	5,182	-0.10%
2020/02/18	0	0.00	3	30.95	30.85	-3	5,200	-0.06%
2020/02/17	1	30.35	3	30.40	30.35	-2	5,173	-0.04%
2020/02/14	3	30.35	1	30.45	30.30	2	5,232	0.04%
2020/02/13	0	0.00	1	30.50	30.15	-1	5,292	-0.02%
2020/02/12	2	29.75	5	29.64	29.80	-3	5,426	-0.06%
2020/02/11	2	29.15	0	0.00	29.15	2	5,723	0.03%
2020/02/10	3	28.65	6	28.92	29.15	-3	5,744	-0.05%
2020/02/07	0	0.00	7	29.40	29.30	-7	5,834	-0.12%
2020/02/06	13	29.68	0	0.00	29.65	13	6,091	0.21%
2020/02/05	2	29.55	0	0.00	29.35	2	6,321	0.03%
2020/02/04	0	0.00	2	29.65	29.55	-2	6,353	-0.03%
2020/02/03	5	28.72	4	28.85	29.35	1	6,363	0.02%
2020/01/31	2	30.00	39	29.61	29.75	-37	6,368	-0.58%
2020/01/30	12	29.20	13	29.48	29.00	-1	6,404	-0.02%
2020/01/17	2	31.40	0	0.00	31.40	2	6,288	0.03%
2020/01/16	5	31.65	1	31.60	31.60	4	6,288	0.06%
2020/01/14	1	31.50	4	31.19	31.40	-3	6,372	-0.05%
2020/01/10	7	30.44	0	0.00	30.50	7	6,455	0.11%
2020/01/09	0	0.00	1	30.80	30.60	-1	6,472	-0.02%
2020/01/08	10	30.52	2	30.58	30.55	8	6,520	0.12%
2020/01/07	3	31.13	2	31.05	31.10	1	6,774	0.01%
2020/01/06	1	31.65	5	31.85	31.65	-4	7,065	-0.06%
2020/01/03	16	31.79	3	31.60	31.70	13	7,075	0.18%
2020/01/02	11	31.70	2	31.78	31.90	9	7,116	0.13%
2019/12/31	1	31.00	1	31.15	31.25	0	7,162	0.00%
2019/12/27	3	31.27	3	31.27	31.15	0	7,464	0.00%
2019/12/26	1	30.95	1	30.95	30.90	0	7,462	0.00%
2019/12/25	1	30.90	0	0.00	30.75	1	7,466	0.01%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	1	31.05	5	30.90	30.75	-4	7,493	-0.05%
2019/12/20	1	31.30	2	31.35	31.05	-1	7,472	-0.01%
2019/12/19	1	31.15	0	0.00	31.20	1	7,447	0.01%
2019/12/18	15	31.03	0	0.00	31.10	15	7,423	0.20%
2019/12/17	6.1	30.99	1	31.10	30.95	5.1	7,381	0.07%
2019/12/16	4	30.80	5	30.78	31.00	-1	7,349	-0.01%
2019/12/13	4	30.50	0	0.00	30.20	4	7,288	0.05%
2019/12/12	18	30.31	0	0.00	30.20	18	7,172	0.25%
2019/12/11	12	30.78	3	30.77	30.80	9	7,033	0.13%
2019/12/10	3	31.38	0	0.00	31.45	3	6,910	0.04%
2019/12/09	5	31.44	0	0.00	31.35	5	6,856	0.07%
2019/12/06	2	31.85	0	0.00	31.75	2	6,905	0.03%
2019/12/04	0	0.00	1	31.65	31.90	-1	6,846	-0.01%
2019/12/03	1	31.60	0	0.00	31.65	1	6,889	0.01%
2019/12/02	3	31.68	1	31.40	31.30	2	6,883	0.03%
2019/11/29	10.2	32.27	0	0.00	32.30	10.2	6,830	0.15%
2019/11/28	7	32.74	0	0.00	32.70	7	6,789	0.10%
2019/11/27	0	0.00	7	32.77	33.15	-7	6,741	-0.10%
2019/11/26	3	32.72	4	33.03	32.60	-1	6,676	-0.01%
2019/11/25	27	33.11	28	32.79	32.60	-1	6,607	-0.02%
2019/11/22	24	32.89	12	32.58	32.55	12	6,450	0.19%
2019/11/21	2	31.20	0	0.00	32.05	2	6,166	0.03%
2019/11/20	11	31.73	0	0.00	31.50	11	6,381	0.17%
2019/11/19	1	32.30	0	0.00	32.00	1	6,753	0.01%
2019/11/18	6	31.94	2	31.95	32.05	4	6,768	0.06%
2019/11/15	1	31.90	1	32.50	31.85	0	6,786	0.00%
2019/11/14	0	0.00	3	31.75	31.85	-3	6,799	-0.04%
2019/11/13	3	32.17	0	0.00	31.80	3	6,794	0.04%
2019/11/12	12	32.62	11	32.45	32.55	1	6,786	0.01%
2019/11/11	7	32.84	9	32.87	32.55	-2	6,729	-0.03%
2019/11/08	27	32.73	51	32.84	32.85	-24	6,584	-0.36%
2019/11/07	8	31.79	1	31.90	31.75	7	6,266	0.11%
2019/11/06	4	32.03	11	32.15	32.15	-7	6,253	-0.11%
2019/11/05	5	32.37	13	32.39	32.75	-8	6,175	-0.13%
2019/11/04	12	30.90	13	31.54	32.05	-1	5,941	-0.02%
2019/11/01	6	29.63	1	29.65	29.70	5	5,705	0.09%
2019/10/31	1	30.20	0	0.00	29.95	1	5,708	0.02%
2019/10/29	16	30.57	17	30.66	30.50	-1	5,603	-0.02%
2019/10/28	0	0.00	6	31.60	31.40	-6	5,531	-0.11%
2019/10/25	0	0.00	1	31.55	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	2	31.73	31.75	-2	5,522	-0.04%
2019/10/23	6	31.68	1	32.05	31.50	5	5,547	0.09%
2019/10/22	0	0.00	5	31.99	32.00	-5	5,538	-0.09%
2019/10/21	14.1	31.72	18	31.88	32.05	-3.9	5,473	-0.07%
2019/10/18	4	31.20	13	31.40	31.35	-9	5,387	-0.17%
2019/10/17	3	30.95	20.5	31.25	31.35	-17.5	5,366	-0.33%
2019/10/16	2	31.20	22	31.20	30.85	-20	5,349	-0.37%
2019/10/15	33	31.50	24	31.22	30.90	9	5,293	0.17%
2019/10/14	24	30.35	28	30.81	31.00	-4	5,017	-0.08%
2019/10/09	0	0.00	1	30.35	30.70	-1	4,732	-0.02%
2019/10/08	6.2	30.69	4	30.63	30.70	2.2	4,734	0.05%
2019/10/07	21	30.74	8	30.37	30.90	13	4,709	0.28%
2019/10/04	4	29.91	6	29.83	29.80	-2	4,594	-0.04%
2019/10/03	9	29.89	8	30.01	30.10	1	4,570	0.02%
2019/10/02	19	28.27	4	28.90	29.40	15	4,302	0.35%
2019/10/01	2	28.00	0	0.00	28.05	2	4,236	0.05%
2019/09/27	2	28.50	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	5	28.80	28.90	-5	4,295	-0.12%
2019/09/25	1	28.85	2	28.75	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	5	28.90	29.00	-5	4,368	-0.11%
2019/09/23	0	0.00	24	28.50	28.65	-24	4,361	-0.55%
2019/09/20	0	0.00	2	28.38	28.30	-2	4,381	-0.05%
2019/09/18	1	28.55	42	28.75	28.50	-41	4,383	-0.94%
2019/09/16	1	28.90	6	28.93	28.90	-5	4,514	-0.11%
2019/09/12	1	29.00	3	28.97	29.00	-2	4,640	-0.04%
2019/09/10	1	28.15	18	28.47	29.00	-17	4,647	-0.37%
2019/09/09	3	29.45	2	29.45	29.40	1	4,526	0.02%
2019/09/06	1	29.45	3	29.15	29.40	-2	4,527	-0.04%
2019/09/05	7	29.36	0	0.00	29.20	7	4,627	0.15%
2019/09/04	2	29.30	4	29.28	29.35	-2	4,608	-0.04%
2019/09/03	1	28.85	10	28.70	28.95	-9	4,617	-0.19%
2019/09/02	2	28.10	0	0.00	28.25	2	4,558	0.04%
2019/08/30	3	28.13	2	28.05	27.90	1	4,556	0.02%
2019/08/29	4	28.00	0	0.00	27.90	4	4,525	0.09%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	21	28.65	20	28.10	28.00	1	4,599	0.02%
2019/08/26	76	27.85	0	0.00	28.10	76	4,548	1.67%
2019/08/23	34	30.58	2	30.55	30.30	32	4,475	0.71%
2019/08/22	78	31.33	28	31.45	30.80	50	4,316	1.16%
2019/08/21	4	33.86	0	0.00	34.00	4	3,965	0.10%
2019/08/20	9	33.65	0	0.00	33.60	9	3,970	0.23%
2019/08/19	11	33.68	4	33.59	33.85	7	3,993	0.18%
2019/08/16	2	32.85	3	32.70	32.80	-1	4,127	-0.02%
2019/08/15	1	32.80	0	0.00	32.50	1	4,190	0.02%
2019/08/14	0	0.00	2	32.80	32.70	-2	4,184	-0.05%
2019/08/13	1	31.45	10	31.60	32.35	-9	4,226	-0.21%
2019/08/12	2	32.05	0	0.00	32.25	2	4,264	0.05%
2019/08/06	6	32.08	0	0.00	32.00	6	4,444	0.14%
2019/08/05	12	32.50	4	32.30	32.25	8	4,458	0.18%
2019/07/29	1	34.55	10	34.55	34.50	-9	4,631	-0.19%
2019/07/25	1	34.85	0	0.00	34.85	1	4,719	0.02%
2019/07/24	0	0.00	6	34.93	35.35	-6	4,741	-0.13%
2019/07/23	0	0.00	2	34.70	34.75	-2	4,753	-0.04%
2019/07/19	0	0.00	13	34.71	34.70	-13	4,859	-0.27%
2019/07/18	1	34.80	0	0.00	34.60	1	4,903	0.02%
2019/07/17	1	35.15	0	0.00	35.05	1	4,961	0.02%
2019/07/16	0	0.00	10	35.22	35.20	-10	5,080	-0.20%
2019/07/15	13	35.76	9	35.35	35.35	4	5,215	0.08%
2019/07/12	21	35.24	1	35.25	35.25	20	5,313	0.38%
2019/07/10	0	0.00	1	34.00	34.10	-1	5,479	-0.02%
2019/07/09	4	33.76	2	33.60	33.70	2	5,638	0.04%
2019/07/04	3	34.53	3	34.55	34.60	0	6,265	0.00%
2019/07/03	1.1	33.75	0	0.00	33.80	1.1	6,642	0.02%
2019/07/02	3	34.00	6	33.98	33.95	-3	6,845	-0.04%
2019/07/01	0	0.00	24	33.70	34.05	-24	6,896	-0.35%
2019/06/28	26	33.37	0	0.00	33.30	26	6,902	0.38%
2019/06/26	1	32.95	0	0.00	33.15	1	7,213	0.01%
2019/06/25	3	32.98	3	33.10	33.20	0	7,332	0.00%
2019/06/24	1	33.75	1	33.80	33.75	0	7,343	0.00%
2019/06/21	4	34.20	11	34.10	33.60	-7	7,380	-0.09%
2019/06/20	1	33.25	3	33.58	33.70	-2	7,327	-0.03%
2019/06/19	1	32.50	10	32.55	32.50	-9	7,366	-0.12%
2019/06/18	0	0.00	1	32.35	32.15	-1	7,757	-0.01%
2019/06/17	0	0.00	5	32.10	32.25	-5	7,868	-0.06%
2019/06/14	0	0.00	5	32.30	32.20	-5	7,933	-0.06%
2019/06/13	26	32.92	8	32.64	32.65	18	7,961	0.23%
2019/06/12	1	32.15	2	32.20	32.30	-1	7,865	-0.01%
2019/06/11	3	31.88	0	0.00	31.70	3	7,877	0.04%
2019/06/10	0	0.00	10	31.42	31.55	-10	8,020	-0.12%
2019/06/06	0	0.00	8	30.81	30.85	-8	8,259	-0.10%
2019/06/04	8	31.26	9	31.13	31.10	-1	8,331	-0.01%
2019/06/03	74	31.05	56	31.01	31.05	18	8,323	0.22%
2019/05/31	5	32.11	10	32.10	32.00	-5	8,202	-0.06%
2019/05/30	18	32.42	5	32.00	31.95	13	8,176	0.16%
2019/05/29	5	32.70	8	31.88	32.70	-3	8,135	-0.04%
2019/05/28	1	31.35	9	31.31	31.10	-8	8,068	-0.10%
2019/05/27	1	30.25	0	0.00	30.95	1	8,098	0.01%
2019/05/24	2	30.60	4	31.00	30.25	-2	8,087	-0.02%
2019/05/23	56	30.53	35	31.28	30.80	21	8,036	0.26%
2019/05/22	21	32.31	8	32.39	32.05	13	7,867	0.17%
2019/05/21	3	33.42	0	0.00	33.25	3	7,838	0.04%
2019/05/20	5	33.76	0	0.00	33.65	5	7,855	0.06%
2019/05/17	0	0.00	7	34.49	34.50	-7	7,864	-0.09%
2019/05/16	2	34.28	7	34.24	34.05	-5	7,855	-0.06%
2019/05/15	1	33.35	2	33.63	33.50	-1	7,953	-0.01%
2019/05/14	7	31.46	7	32.19	32.60	0	7,996	0.00%
2019/05/13	23	33.63	16	33.34	33.00	7	7,903	0.09%
2019/05/10	13	34.09	5	34.92	33.95	8	7,912	0.10%
2019/05/09	10	35.90	4	35.10	35.05	6	7,883	0.08%
2019/05/08	1	36.30	0	0.00	36.60	1	7,993	0.01%
2019/05/07	0	0.00	6	36.85	36.95	-6	8,205	-0.07%
2019/05/06	7	36.78	2	36.78	36.70	5	8,284	0.06%
2019/05/03	0	0.00	2	37.73	37.90	-2	8,241	-0.02%
2019/05/02	2	37.15	0	0.00	37.40	2	8,187	0.02%
2019/04/30	3	36.30	1	36.35	36.95	2	8,159	0.02%
2019/04/29	12	36.47	4	36.20	36.25	8	8,146	0.10%
2019/04/26	1	37.40	0	0.00	37.00	1	8,183	0.01%
2019/04/25	4	37.90	5	38.04	37.85	-1	8,169	-0.01%
2019/04/24	5	37.61	12	37.72	37.55	-7	8,154	-0.09%
2019/04/23	1	37.25	5	37.37	37.80	-4	8,109	-0.05%
2019/04/22	1	37.90	0	0.00	37.80	1	8,045	0.01%
2019/04/19	1	38.25	10	38.33	38.35	-9	8,029	-0.11%
2019/04/18	3	37.20	5	38.02	37.35	-2	7,983	-0.03%
2019/04/17	4	38.11	13	38.01	37.50	-9	7,919	-0.11%
2019/04/16	5	37.70	11	37.89	37.35	-6	7,788	-0.08%
2019/04/15	1	37.40	5	37.37	37.15	-4	7,682	-0.05%
2019/04/12	6	36.13	1.5	36.30	36.30	4.5	7,588	0.06%
2019/04/11	9	36.51	2	36.25	36.20	7	7,488	0.09%
2019/04/10	24	37.64	23	37.13	37.25	1	7,275	0.01%
2019/04/09	17.1	36.95	30	37.02	37.20	-12.9	6,956	-0.18%
2019/04/08	10	35.58	19	35.64	35.95	-9	6,570	-0.14%
2019/04/03	1	34.80	4	34.63	34.50	-3	6,398	-0.05%
2019/04/02	0	0.00	2	34.43	34.15	-2	6,334	-0.03%
2019/04/01	6	34.07	4	34.31	33.95	2	6,285	0.03%
2019/03/29	10	34.45	3	34.33	34.50	7	6,158	0.11%
2019/03/28	7	34.31	10	34.45	34.60	-3	6,093	-0.05%
2019/03/27	7	33.54	0	0.00	33.65	7	6,233	0.11%
2019/03/26	6	33.60	1	33.65	33.60	5	6,351	0.08%
2019/03/25	6	33.51	9	33.52	33.75	-3	6,341	-0.05%
2019/03/22	10	34.48	3	34.70	33.80	7	6,338	0.11%
2019/03/21	21	35.59	19	35.25	35.10	2	6,491	0.03%
2019/03/20	2	33.88	9	34.31	34.55	-7	7,202	-0.10%
2019/03/19	5	33.62	4	34.40	33.35	1	7,144	0.01%
2019/03/18	6	34.43	26	34.36	34.10	-20	7,276	-0.27%
2019/03/15	0	0.00	10	33.77	34.10	-10	7,280	-0.14%
2019/03/14	5	33.73	0	0.00	33.60	5	7,304	0.07%
2019/03/13	5	34.39	3	34.65	34.05	2	7,331	0.03%
2019/03/12	11	34.16	17	34.34	34.70	-6	7,213	-0.08%
2019/03/11	10	33.30	10	33.20	33.55	0	7,122	0.00%
2019/03/08	3	32.08	1	32.35	32.35	2	7,322	0.03%
2019/03/07	0	0.00	4	32.60	32.60	-4	7,370	-0.05%
2019/03/06	2	32.65	2	32.65	32.60	0	7,460	0.00%
2019/03/05	5.2	32.94	1	33.25	32.75	4.2	7,619	0.06%
2019/03/04	2.1	32.98	10	32.90	32.70	-7.9	7,753	-0.10%
2019/02/27	9	31.86	0	0.00	32.25	9	7,836	0.11%
2019/02/26	9	32.51	2	32.23	32.20	7	8,037	0.09%
2019/02/25	1	33.20	4	33.31	33.15	-3	8,041	-0.04%
2019/02/22	6	32.97	3	32.88	32.95	3	8,149	0.04%
2019/02/21	3	33.18	2	33.30	33.10	1	8,252	0.01%
2019/02/20	1	33.30	0	0.00	33.10	1	8,506	0.01%
2019/02/19	3	32.95	6	32.77	33.00	-3	8,725	-0.03%
2019/02/18	8	31.69	5	32.00	32.00	3	8,776	0.03%
2019/02/15	2	32.60	3	32.58	32.45	-1	8,974	-0.01%
2019/02/14	4	33.44	8	33.13	32.95	-4	9,148	-0.04%
2019/02/13	1	33.10	8	32.86	33.00	-7	9,185	-0.08%
2019/02/12	1	32.50	0	0.00	32.40	1	9,372	0.01%
2019/02/11	0	0.00	2	32.20	32.60	-2	9,569	-0.02%
2019/01/30	0	0.00	6	32.28	32.15	-6	9,556	-0.06%
2019/01/29	16	32.35	18	32.39	32.45	-2	9,548	-0.02%
2019/01/28	28	32.23	25	32.27	32.10	3	9,420	0.03%
2019/01/25	0	0.00	3	30.37	30.80	-3	9,325	-0.03%
2019/01/24	0	0.00	1	29.90	29.90	-1	9,306	-0.01%
2019/01/23	0	0.00	2	29.70	29.85	-2	9,333	-0.02%
2019/01/22	2	29.40	2	29.78	29.40	0	9,377	0.00%
2019/01/21	2.1	29.61	1	29.60	29.75	1.1	9,400	0.01%
2019/01/18	8	29.09	17	29.05	29.55	-9	9,444	-0.10%
2019/01/17	6	29.64	0	0.00	29.20	6	9,525	0.06%
2019/01/16	18	29.87	100	29.80	29.85	-82	9,492	-0.86%
2019/01/15	1	30.15	104	30.20	30.30	-103	9,452	-1.09%	大賣/鉅額交易
2019/01/14	2	29.85	263	29.83	29.95	-261	9,470	-2.76%	大賣/鉅額交易
2019/01/11	5	29.94	101	30.94	29.55	-96	9,515	-1.01%	大賣/
2019/01/10	7	31.06	6	30.80	30.70	1	9,456	0.01%
2019/01/09	0	0.00	2	30.40	30.55	-2	9,464	-0.02%
2019/01/08	16	29.86	1	30.50	29.80	15	9,483	0.16%
2019/01/07	0	0.00	1	29.70	29.60	-1	9,469	-0.01%
2019/01/04	8	29.18	0	0.00	29.00	8	9,580	0.08%
2019/01/03	1	30.40	1	30.75	30.30	0	9,665	0.00%
2018/12/28	3	30.25	0	0.00	30.15	3	9,760	0.03%
2018/12/27	3	30.60	2	30.60	30.25	1	9,932	0.01%
2018/12/26	8	30.91	10	30.68	30.25	-2	9,965	-0.02%
2018/12/25	1	29.85	2	30.15	30.25	-1	10,109	-0.01%
2018/12/24	0	0.00	1	30.35	30.30	-1	10,397	-0.01%
2018/12/22	0	0.00	1	30.15	30.05	-1	10,402	-0.01%
2018/12/21	3	29.32	0	0.00	30.50	3	10,443	0.03%
2018/12/20	6	30.52	8	30.72	29.70	-2	10,349	-0.02%
2018/12/19	1	32.40	19	31.96	31.85	-18	10,170	-0.18%
2018/12/18	1	32.15	0	0.00	31.90	1	10,041	0.01%
2018/12/17	0	0.00	7	31.89	32.20	-7	10,053	-0.07%
2018/12/14	46	32.48	34	32.86	31.85	12	10,062	0.12%
2018/12/13	29	34.67	96	34.58	33.50	-67	9,881	-0.68%
2018/12/12	55	32.25	3	32.27	32.60	52	8,813	0.59%
2018/12/11	70	32.14	0	0.00	32.00	70	8,820	0.79%
2018/12/10	83	30.83	0	0.00	30.70	83	8,730	0.95%
2018/12/07	1	32.00	5	31.30	31.80	-4	8,751	-0.05%
2018/12/06	78	31.94	10.7	31.42	31.70	67.3	8,775	0.77%
2018/12/05	42	32.92	14	33.00	32.70	28	8,855	0.32%
2018/12/04	198	33.50	18	33.72	33.45	180	8,873	2.03%	大買/鉅額交易
2018/12/03	35	32.96	16	33.47	33.50	19	8,805	0.22%
2018/11/30	7	31.71	5	31.66	31.70	2	8,545	0.02%
2018/11/29	4	32.11	1	32.25	31.50	3	8,644	0.03%
2018/11/28	68	31.83	0	0.00	31.80	68	8,697	0.78%
2018/11/27	47	31.59	5	31.85	32.40	42	8,626	0.49%
2018/11/26	2	30.95	12	30.56	31.45	-10	8,659	-0.12%
2018/11/23	19	30.62	17	30.02	29.85	2	8,610	0.02%
2018/11/22	0	0.00	5	31.60	31.50	-5	8,498	-0.06%
2018/11/21	4	31.39	8	31.13	32.25	-4	8,561	-0.05%
2018/11/20	7	31.66	12	31.48	31.60	-5	8,677	-0.06%
2018/11/19	19	32.58	7	32.01	32.00	12	8,643	0.14%
2018/11/16	69	32.14	38	31.59	32.00	31	8,521	0.36%
2018/11/15	20	30.55	22	30.75	30.40	-2	8,445	-0.02%
2018/11/14	14	29.86	28	30.08	30.40	-14	8,442	-0.17%
2018/11/13	3	27.77	14	28.86	29.30	-11	8,313	-0.13%
2018/11/12	3	28.52	2	29.13	28.20	1	8,185	0.01%
2018/11/09	19	27.38	6	27.73	28.30	13	8,118	0.16%
2018/11/08	0	0.00	12	27.90	27.90	-12	8,008	-0.15%
2018/11/07	1	25.30	0	0.00	25.40	1	7,820	0.01%
2018/11/05	0	0.00	1	26.05	26.05	-1	8,003	-0.01%
2018/11/02	8	26.49	5	26.52	26.30	3	8,026	0.04%
2018/11/01	1	24.65	1	24.95	25.30	0	7,918	0.00%
2018/10/31	0	0.00	2	24.20	24.40	-2	7,903	-0.03%
2018/10/29	1	22.40	3	22.90	22.95	-2	8,015	-0.02%
2018/10/25	8	22.49	1	22.20	22.45	7	8,115	0.09%
2018/10/23	0	0.00	3	23.95	23.85	-3	8,147	-0.04%
2018/10/22	6	24.34	0	0.00	24.40	6	8,349	0.07%
2018/10/19	2	22.90	3	23.60	23.90	-1	8,859	-0.01%
2018/10/18	2	23.33	1	23.55	23.55	1	8,974	0.01%
2018/10/17	18	23.75	20	24.00	23.70	-2	8,998	-0.02%
2018/10/15	2	24.55	0	0.00	24.50	2	9,156	0.02%
2018/10/12	1	23.95	3	23.95	24.00	-2	9,258	-0.02%
2018/10/11	6	23.85	13	23.84	23.60	-7	9,310	-0.08%
2018/10/08	1	26.60	1	26.95	26.65	0	9,758	0.00%
2018/10/05	24	25.98	10	25.84	26.20	14	9,945	0.14%
2018/10/04	10	28.14	0	0.00	28.00	10	10,587	0.09%
2018/10/03	12	28.45	7	28.52	28.20	5	11,209	0.04%
2018/10/02	26	29.40	19	28.72	28.95	7	11,130	0.06%
2018/10/01	1	31.75	0	0.00	31.50	1	10,872	0.01%
2018/09/28	2	31.40	0	0.00	31.30	2	10,923	0.02%
2018/09/27	4	31.84	0	0.00	31.80	4	10,889	0.04%
2018/09/26	26	32.06	25	32.10	32.05	1	10,852	0.01%
2018/09/25	4	31.38	0	0.00	31.30	4	10,826	0.04%
2018/09/21	13	31.23	12	31.30	31.05	1	10,816	0.01%
2018/09/20	6	31.25	5	31.55	31.55	1	10,780	0.01%
2018/09/19	12	31.74	11	31.81	31.30	1	10,761	0.01%
2018/09/18	4	32.09	1	32.05	32.00	3	10,667	0.03%
2018/09/17	5	32.20	6	32.08	32.00	-1	10,634	-0.01%
2018/09/14	3.1	31.65	0	0.00	32.50	3.1	10,701	0.03%
2018/09/13	1	31.50	7	32.03	31.65	-6	10,654	-0.06%
2018/09/12	8	31.36	2	31.40	31.00	6	10,627	0.06%
2018/09/11	6	30.77	10	31.21	31.95	-4	10,650	-0.04%
2018/09/10	5.1	32.23	243	32.23	32.05	-237.9	10,611	-2.24%	大賣/鉅額交易
2018/09/07	32	33.93	5	34.28	33.30	27	10,656	0.25%
2018/09/05	13	34.17	4	34.40	34.50	9	10,714	0.08%
2018/09/04	6	35.71	2	36.00	36.00	4	10,692	0.04%
2018/09/03	7.3	36.39	0	0.00	35.80	7.3	10,587	0.07%
2018/08/31	209	37.07	23	36.82	36.70	186	10,639	1.75%	大買/鉅額交易
2018/08/30	7	36.03	26	36.30	36.20	-19	10,625	-0.18%
2018/08/29	32	35.94	41	36.00	35.70	-9	10,814	-0.08%
2018/08/28	2	35.10	3	35.48	35.50	-1	10,829	-0.01%
2018/08/27	22	35.46	25	35.51	35.15	-3	10,920	-0.03%
2018/08/24	11	33.80	21	33.80	33.80	-10	10,953	-0.09%
2018/08/23	3	33.90	7	34.40	34.10	-4	10,966	-0.04%
2018/08/22	31	34.02	20	33.91	33.75	11	10,906	0.10%
2018/08/21	7	35.03	2	34.80	35.40	5	11,046	0.05%
2018/08/20	17	35.53	3	34.50	34.50	14	11,315	0.12%
2018/08/17	14	36.55	0	0.00	36.00	14	11,326	0.12%
2018/08/16	16	37.04	3	36.75	36.65	13	11,348	0.11%
2018/08/15	7	37.61	10	37.89	37.90	-3	11,589	-0.03%
2018/08/14	7	36.11	6	36.33	36.85	1	12,134	0.01%
2018/08/13	12	35.40	10	35.79	35.50	2	12,287	0.02%
2018/08/10	9	38.33	0	0.00	37.55	9	12,187	0.07%
2018/08/09	7	38.91	5	39.12	38.60	2	12,281	0.02%
2018/08/08	6	38.60	2	38.88	38.60	4	12,387	0.03%
2018/08/07	3	38.57	14	38.82	38.85	-11	12,422	-0.09%
2018/08/06	2	38.38	1	38.85	38.35	1	12,517	0.01%
2018/08/03	9	38.10	19	38.77	39.00	-10	12,550	-0.08%
2018/08/02	27	37.97	11	37.80	37.65	16	12,638	0.13%
2018/08/01	3	39.43	4	39.55	39.10	-1	12,681	-0.01%
2018/07/31	0	0.00	2	38.88	39.25	-2	12,843	-0.02%
2018/07/30	6	39.17	6	39.39	38.85	0	13,019	0.00%
2018/07/27	16	40.25	7	40.04	40.05	9	12,973	0.07%
2018/07/26	45	39.82	42	40.09	40.70	3	12,803	0.02%
2018/07/25	11	38.84	5	38.62	37.90	6	12,359	0.05%
2018/07/24	6	37.93	5	38.17	38.30	1	12,307	0.01%
2018/07/23	8.1	37.99	35	37.95	37.60	-26.9	12,360	-0.22%
2018/07/20	6	38.43	16	38.37	38.35	-10	12,460	-0.08%
2018/07/19	9	37.17	5	37.25	37.15	4	12,298	0.03%
2018/07/18	1	37.50	3	38.23	37.80	-2	12,405	-0.02%
2018/07/17	13	38.46	8	38.70	38.90	5	12,362	0.04%
2018/07/16	9	38.62	17	38.69	38.65	-8	12,343	-0.06%
2018/07/13	12	37.70	3	37.63	37.05	9	11,991	0.08%
2018/07/12	46	37.25	18	37.57	37.55	28	11,975	0.23%
2018/07/11	50	35.95	64	36.93	37.15	-14	11,380	-0.12%
2018/07/10	1	33.80	14	33.09	33.80	-13	10,879	-0.12%
2018/07/09	1	31.40	0	0.00	31.25	1	10,996	0.01%
2018/07/06	15	31.47	12	31.80	31.20	3	11,464	0.03%
2018/07/05	0	0.00	1	32.70	32.25	-1	11,945	-0.01%
2018/07/04	1	32.10	3	32.52	32.70	-2	12,447	-0.02%
2018/07/03	3.1	33.06	10	32.10	32.10	-6.9	13,006	-0.05%
2018/07/02	6	33.67	2	33.15	33.10	4	13,314	0.03%
2018/06/29	3	34.08	1	34.00	33.90	2	13,399	0.01%
2018/06/28	2	33.15	2	33.70	33.70	0	13,502	0.00%
2018/06/27	5	33.44	4	32.90	32.90	1	13,814	0.01%
2018/06/26	8	33.36	5	33.29	33.30	3	13,867	0.02%
2018/06/25	8	34.39	13	34.36	33.80	-5	13,903	-0.04%
2018/06/22	4	33.36	0	0.00	33.20	4	13,990	0.03%
2018/06/21	5	33.08	5	33.44	33.50	0	14,047	0.00%
2018/06/20	16	32.88	29	33.21	32.60	-13	14,114	-0.09%
2018/06/19	3	34.00	3	33.95	33.75	0	14,119	0.00%
2018/06/15	15	35.43	70	35.61	35.20	-55	14,158	-0.39%
2018/06/14	3	34.85	13	34.98	34.85	-10	14,071	-0.07%
2018/06/13	56	35.02	14	35.00	34.70	42	14,041	0.30%
2018/06/12	1	35.45	11	35.82	35.45	-10	14,084	-0.07%
2018/06/11	25	35.97	28	35.76	35.40	-3	13,952	-0.02%
2018/06/08	12	35.11	21	35.51	35.85	-9	13,940	-0.06%
2018/06/07	4	35.60	0	0.00	35.20	4	13,820	0.03%
2018/06/06	46	36.02	22	36.14	35.70	24	13,746	0.17%
2018/06/05	3	35.78	2	35.88	35.75	1	13,586	0.01%
2018/06/04	33	36.86	5	36.75	36.30	28	13,518	0.21%
2018/06/01	7	35.73	74	35.84	36.20	-67	13,373	-0.50%
2018/05/31	30	34.62	19	34.69	34.25	11	13,216	0.08%
2018/05/30	13	34.40	15	34.47	34.40	-2	13,214	-0.02%
2018/05/29	57	35.56	37	35.55	35.20	20	13,382	0.15%
2018/05/28	35	34.64	41	34.94	34.90	-6	13,185	-0.05%
2018/05/25	34	33.85	23	34.00	33.10	11	12,886	0.09%
2018/05/24	16	34.01	17	34.16	34.00	-1	12,837	-0.01%
2018/05/23	20	34.39	19	34.11	34.05	1	12,805	0.01%
2018/05/22	47	34.13	45	34.82	35.20	2	12,626	0.02%
2018/05/21	2	31.53	10	31.36	32.00	-8	12,098	-0.07%
2018/05/18	4	30.73	0	0.00	30.60	4	11,960	0.03%
2018/05/17	19	31.07	20	31.00	30.85	-1	11,992	-0.01%
2018/05/16	18	31.76	5	32.20	31.50	13	12,003	0.11%
2018/05/15	1	31.90	7	32.01	31.90	-6	12,099	-0.05%
2018/05/14	4	31.95	5	32.18	31.75	-1	12,428	-0.01%
2018/05/11	4	31.49	3	31.48	31.50	1	12,508	0.01%
2018/05/10	4	32.15	5	32.22	32.20	-1	12,735	-0.01%
2018/05/09	9	31.24	7	31.35	31.40	2	13,108	0.02%
2018/05/08	3	31.32	4	31.61	31.55	-1	14,501	-0.01%
2018/05/07	14	31.76	5	31.87	31.20	9	14,808	0.06%
2018/05/04	7	33.57	1	33.10	33.10	6	14,713	0.04%
2018/05/03	0	0.00	1	33.30	33.10	-1	14,648	-0.01%
2018/04/30	4	32.81	7	33.21	33.05	-3	14,683	-0.02%
2018/04/27	15.1	32.68	13	32.77	32.30	2.1	14,913	0.01%
2018/04/26	34	34.29	4	33.90	32.00	30	15,227	0.20%
2018/04/25	4	34.33	5	34.66	34.50	-1	15,131	-0.01%
2018/04/24	8	33.90	7	33.71	34.00	1	15,052	0.01%
2018/04/23	14	34.32	7	34.87	33.60	7	14,844	0.05%
2018/04/20	6	34.97	1	34.95	34.65	5	14,749	0.03%
2018/04/19	3	35.17	26	35.38	35.00	-23	14,655	-0.16%
2018/04/18	23	35.53	4	34.83	34.70	19	14,658	0.13%
2018/04/17	16	35.99	5	36.07	35.50	11	14,648	0.08%
2018/04/16	8	36.63	20	37.53	37.60	-12	14,689	-0.08%
2018/04/13	16	36.08	2	36.20	36.30	14	14,611	0.10%
2018/04/12	58	36.79	16	36.59	36.20	42	14,567	0.29%
2018/04/11	39	36.73	59	36.26	35.30	-20	14,156	-0.14%
2018/04/10	32	38.68	18	38.65	38.20	14	13,821	0.10%
2018/04/09	65	41.61	18	41.66	40.50	47	13,502	0.35%
2018/04/03	20	46.19	22	47.05	45.00	-2	13,180	-0.02%
2018/04/02	3	49.03	0	0.00	48.95	3	12,886	0.02%
2018/03/31	20	50.42	16	50.13	49.80	4	12,835	0.03%
2018/03/30	27	49.64	50	49.41	50.00	-23	12,756	-0.18%
2018/03/29	34	49.16	26	48.56	48.25	8	12,456	0.06%
2018/03/28	8	49.16	5	48.90	48.90	3	12,459	0.02%
2018/03/27	9	49.35	26	49.84	49.85	-17	12,570	-0.14%
2018/03/26	9	48.64	12	48.23	48.40	-3	12,396	-0.02%
2018/03/23	3	47.08	2	47.03	47.00	1	12,330	0.01%
2018/03/22	29	48.61	28	48.48	48.55	1	12,284	0.01%
2018/03/21	13	48.81	4	48.65	48.50	9	12,226	0.07%
2018/03/20	1	47.15	0	0.00	47.60	1	12,144	0.01%
2018/03/19	0	0.00	3	46.93	46.90	-3	12,264	-0.02%
2018/03/16	15	46.22	15	46.32	47.10	0	12,420	0.00%
2018/03/15	25	45.44	46	45.30	45.25	-21	12,521	-0.17%
2018/03/14	8	45.19	8	45.33	45.15	0	12,655	0.00%
2018/03/13	12	45.86	12	45.95	46.00	0	12,882	0.00%
2018/03/12	12	46.28	4	46.50	45.60	8	13,218	0.06%
2018/03/09	15	45.73	28	45.80	45.95	-13	13,279	-0.10%
2018/03/08	4	44.45	1	45.30	44.60	3	13,215	0.02%
2018/03/07	16	44.72	1	45.15	44.15	15	13,213	0.11%
2018/03/06	5	45.31	11	45.20	45.50	-6	13,345	-0.04%
2018/03/05	6	44.56	2	44.30	44.30	4	13,349	0.03%
2018/03/02	29	44.34	1	44.20	44.55	28	13,462	0.21%
2018/03/01	7	46.41	20	46.35	46.10	-13	13,309	-0.10%
2018/02/27	21	47.95	1	48.15	47.25	20	13,353	0.15%
2018/02/26	4	47.75	1	48.05	47.60	3	13,472	0.02%
2018/02/23	9	48.04	4	48.05	47.80	5	13,931	0.04%
2018/02/22	67.3	48.54	0	0.00	48.10	67.3	14,128	0.48%
2018/02/21	0	0.00	4	49.46	50.50	-4	14,260	-0.03%
2018/02/12	7.1	46.70	4	46.58	46.15	3.1	14,596	0.02%
2018/02/09	3	45.23	3	46.45	46.50	0	15,312	0.00%
2018/02/08	3	47.10	11	48.28	47.50	-8	16,522	-0.05%
2018/02/07	4	49.28	8	49.01	49.00	-4	17,249	-0.02%
2018/02/06	8	44.84	29	46.00	46.50	-21	17,155	-0.12%
2018/02/05	18	48.14	6	48.21	48.50	12	16,883	0.07%
2018/02/02	41	50.59	13	50.16	49.70	28	16,783	0.17%
2018/02/01	23.1	52.42	5	52.52	51.40	18.1	16,594	0.11%
2018/01/31	72.1	55.26	103	54.94	53.10	-30.9	16,249	-0.19%	大賣/
2018/01/30	40	53.97	52	53.81	53.10	-12	14,707	-0.08%
2018/01/29	19	51.81	27	51.55	51.50	-8	14,188	-0.06%
2018/01/26	7	49.79	13	49.99	49.85	-6	14,070	-0.04%
2018/01/25	8	50.21	3	50.93	49.50	5	14,094	0.04%
2018/01/24	3	50.32	3	51.00	51.20	0	14,062	0.00%
2018/01/23	44	52.14	9	52.07	50.30	35	14,143	0.25%
2018/01/22	14	50.97	13	51.68	53.40	1	13,899	0.01%
2018/01/19	0	0.00	6	48.49	48.80	-6	13,640	-0.04%
2018/01/18	1	48.30	1	48.25	47.35	0	13,612	0.00%
2018/01/17	4	49.13	3	48.75	48.30	1	13,689	0.01%
2018/01/16	8	48.16	0	0.00	48.15	8	13,914	0.06%
2018/01/15	7	48.86	2	49.38	48.60	5	13,971	0.04%
2018/01/12	7	50.81	2	50.85	49.95	5	13,983	0.04%
2018/01/11	8	49.80	2	49.58	49.45	6	13,887	0.04%
2018/01/10	23	49.07	24	48.76	49.40	-1	13,737	-0.01%
2018/01/09	5	46.35	2	46.95	46.90	3	13,549	0.02%
2018/01/08	11	47.32	20.3	47.09	47.50	-9.3	13,458	-0.07%
2018/01/05	0	0.00	1	46.35	46.30	-1	13,568	-0.01%
2018/01/04	3	45.92	1	46.10	45.80	2	13,668	0.01%
2018/01/03	14	45.81	70	44.72	46.35	-56	13,721	-0.41%
2018/01/02	15	45.85	21	45.74	45.55	-6	13,633	-0.04%