元太 (8069)-新光-新竹券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/22	0.2	291.09	5.1	291.20	291.50	-4.9	5,377	-0.09%
2024/11/21	1.5	284.99	2	285.25	285.50	-0.5	5,482	-0.01%
2024/11/20	7.1	289.29	2.2	290.44	288.00	4.8	5,665	0.09%
2024/11/19	6	289.25	2	287.75	291.50	4	5,648	0.07%
2024/11/18	13	288.31	11	288.36	285.50	2	5,680	0.04%
2024/11/15	7	283.66	16.4	285.54	290.00	-9.3	5,711	-0.16%
2024/11/14	8.2	277.16	0.1	276.00	275.00	8	5,802	0.14%
2024/11/13	5	287.90	7	289.71	287.00	-2	5,784	-0.03%
2024/11/12	17.1	290.42	7.1	290.96	290.00	10	5,942	0.17%
2024/11/11	0	0.00	4	298.38	300.00	-4	5,889	-0.07%
2024/11/08	13.1	297.54	4	297.88	294.00	9.1	5,903	0.15%
2024/11/07	26.8	292.08	23.5	295.13	300.00	3.3	5,957	0.05%
2024/11/06	5	300.40	9.5	304.04	305.00	-4.5	5,820	-0.08%
2024/11/05	1	301.00	2.2	303.68	302.50	-1.2	5,910	-0.02%
2024/11/04	7.1	302.03	17.2	303.50	304.00	-10.2	6,010	-0.17%
2024/11/01	12.7	290.95	10	292.90	292.00	2.7	6,037	0.04%
2024/10/30	0	305.00	4.1	303.77	306.00	-4	6,061	-0.07%
2024/10/29	3	300.83	2	301.98	302.00	1	6,081	0.02%
2024/10/28	2	298.50	1	299.50	298.00	1	6,089	0.02%
2024/10/25	3	299.50	2.1	301.23	300.00	0.9	6,168	0.01%
2024/10/24	33	308.09	2.1	302.73	303.00	31	6,217	0.50%
2024/10/23	6	314.83	7.2	316.52	314.00	-1.2	6,310	-0.02%
2024/10/22	3	306.00	7	310.00	313.00	-4	6,260	-0.06%
2024/10/21	14	313.14	6	315.33	306.00	8	6,312	0.13%
2024/10/18	9	313.40	13.4	314.60	319.00	-4.4	6,239	-0.07%
2024/10/17	12	309.04	15	309.87	313.00	-3	6,180	-0.05%
2024/10/16	2.4	305.47	0	0.00	305.00	2.4	6,075	0.04%
2024/10/15	4	305.25	3	305.50	306.00	1	6,051	0.02%
2024/10/14	1	303.56	0	303.50	304.00	1	6,036	0.02%
2024/10/11	1	308.94	3	305.19	309.00	-2	6,045	-0.03%
2024/10/09	3	300.50	2.5	302.00	300.50	0.5	6,110	0.01%
2024/10/08	0	303.50	0	0.00	303.50	0	6,122	0.00%
2024/10/07	3	304.37	7.4	308.01	303.50	-4.4	6,103	-0.07%
2024/10/04	1.2	298.26	1	296.50	300.00	0.2	6,085	0.00%
2024/10/01	1.2	297.85	2	296.25	298.00	-0.9	6,110	-0.01%
2024/09/30	2	288.29	3.2	292.37	293.00	-1.1	6,156	-0.02%
2024/09/27	16.2	299.05	0	302.67	295.00	16.2	6,228	0.26%
2024/09/26	9.3	306.84	5	308.20	305.00	4.3	6,392	0.07%
2024/09/25	16.2	313.35	2.2	311.14	310.50	14	6,401	0.22%
2024/09/24	6	314.58	16.1	317.02	316.00	-10.1	6,458	-0.16%
2024/09/23	2.1	307.68	3	311.33	311.00	-0.9	6,463	-0.01%
2024/09/20	4	304.38	14.1	307.68	311.00	-10.1	6,439	-0.16%
2024/09/19	2	296.00	3	299.17	300.00	-1	6,402	-0.02%
2024/09/18	8.1	298.52	13	300.73	297.50	-4.9	6,410	-0.08%
2024/09/16	2	291.03	2	293.99	294.00	0	6,427	0.00%
2024/09/13	5	287.20	9	287.06	291.00	-4	6,435	-0.06%
2024/09/12	2	288.75	2	288.49	288.00	0	6,436	0.00%
2024/09/11	1	286.50	5	286.60	286.50	-4	6,474	-0.06%
2024/09/10	7.2	282.00	6	284.57	281.50	1.1	6,486	0.02%
2024/09/09	6	283.08	2	282.50	282.50	4	6,516	0.06%
2024/09/06	1	288.02	3	290.00	287.50	-2	6,622	-0.03%
2024/09/05	18	286.62	5.1	285.18	284.00	12.9	6,790	0.19%
2024/09/04	3.1	284.57	3.7	293.57	292.00	-0.6	6,896	-0.01%
2024/09/03	2.5	299.04	7.6	299.95	299.00	-5.1	6,864	-0.07%
2024/09/02	6	300.00	2	302.50	300.00	4	6,877	0.06%
2024/08/30	15.1	307.86	12.5	308.40	305.00	2.6	6,854	0.04%
2024/08/29	17	306.12	29	308.02	304.00	-12	6,761	-0.18%
2024/08/28	3.4	297.21	5	302.10	303.00	-1.6	6,670	-0.02%
2024/08/27	5	297.60	8	299.31	301.00	-3	6,719	-0.04%
2024/08/26	15	300.77	6	300.58	296.00	9	6,733	0.13%
2024/08/23	14.9	300.39	26	301.19	302.00	-11.1	6,789	-0.16%
2024/08/22	12	293.92	39.1	296.84	298.50	-27.1	6,702	-0.40%
2024/08/21	7.5	282.30	5	283.80	284.00	2.5	6,528	0.04%
2024/08/20	1	281.50	5.5	283.41	281.50	-4.5	6,546	-0.07%
2024/08/19	7	281.21	6.5	281.62	281.50	0.5	6,650	0.01%
2024/08/16	14	292.96	18	292.70	286.50	-4	6,658	-0.06%
2024/08/15	8	285.31	15.1	286.70	286.00	-7.1	6,466	-0.11%
2024/08/14	23	285.83	15.1	288.19	284.00	7.9	6,366	0.12%
2024/08/13	2.1	280.21	8	282.13	281.50	-5.9	6,210	-0.10%
2024/08/12	2.3	279.58	6.2	281.34	282.00	-3.9	6,251	-0.06%
2024/08/09	13.6	279.25	23.1	279.03	283.00	-9.5	6,217	-0.15%
2024/08/08	9	260.89	23.1	261.11	261.50	-14	6,152	-0.23%
2024/08/07	7	257.37	60	253.07	260.00	-53	6,272	-0.84%
2024/08/06	15.4	234.61	20.2	241.22	239.50	-4.9	6,173	-0.08%
2024/08/05	41.3	246.73	7.4	243.86	241.50	33.9	6,096	0.56%
2024/08/02	38	270.03	37	272.45	268.00	1	6,103	0.02%
2024/08/01	12	268.09	13	269.62	272.00	-1	6,008	-0.02%
2024/07/31	13	268.77	12.1	270.29	269.50	0.9	6,009	0.02%
2024/07/30	23	257.59	29	260.74	268.00	-6	5,998	-0.10%
2024/07/29	2	266.25	22	270.25	266.50	-20	6,010	-0.33%
2024/07/26	7	260.14	8	265.77	263.00	-1	6,029	-0.02%
2024/07/23	0	247.00	0.1	247.57	254.50	-0.1	5,982	0.00%
2024/07/22	7.1	247.01	7	259.57	245.00	0.1	6,140	0.00%
2024/07/19	0	262.25	1	266.00	262.00	-1	6,211	-0.02%
2024/07/18	7.2	265.40	2	264.50	264.50	5.2	6,262	0.08%
2024/07/17	5	272.30	9.3	275.33	274.50	-4.3	6,280	-0.07%
2024/07/16	5.1	270.58	5	271.00	272.00	0.1	6,344	0.00%
2024/07/15	11.1	266.49	5	267.80	268.00	6.1	6,436	0.09%
2024/07/12	12.1	271.38	3	271.83	270.50	9.1	6,538	0.14%
2024/07/11	2	276.97	6.1	277.77	279.00	-4.1	6,626	-0.06%
2024/07/10	32	267.95	7.1	268.40	266.50	24.9	6,577	0.38%
2024/07/09	2	265.22	27.4	267.28	270.00	-25.4	6,593	-0.38%
2024/07/08	46.1	262.69	14	260.82	263.00	32.1	6,611	0.49%
2024/07/05	45.1	270.06	30	271.17	271.00	15.1	6,577	0.23%
2024/07/04	0.1	273.55	2.1	274.52	275.00	-2	6,591	-0.03%
2024/07/03	3.1	271.08	4	273.12	275.00	-0.9	6,561	-0.01%
2024/07/02	31.1	262.10	33.3	262.12	261.50	-2.2	6,428	-0.03%
2024/07/01	0	0.00	3.1	249.41	249.50	-3.1	6,268	-0.05%
2024/06/28	7.2	252.50	9	255.67	252.00	-1.8	6,249	-0.03%
2024/06/27	5	246.80	101.2	247.98	250.50	-96.2	6,154	-1.56%	大賣/
2024/06/26	22	239.61	36	240.85	239.50	-14	6,084	-0.23%
2024/06/25	5	234.21	9	234.56	234.00	-4	6,096	-0.07%
2024/06/24	11.2	234.71	5	236.18	234.00	6.2	6,085	0.10%
2024/06/21	29	242.02	35.2	244.52	239.50	-6.2	6,114	-0.10%
2024/06/20	4.2	239.45	6.1	241.02	241.50	-1.9	6,101	-0.03%
2024/06/19	4	239.00	2.3	239.91	238.50	1.7	6,185	0.03%
2024/06/18	10.2	240.94	4	241.13	239.00	6.2	6,195	0.10%
2024/06/17	6	245.42	6	246.50	246.00	0	6,151	0.00%
2024/06/14	3	248.67	6.6	248.51	250.00	-3.6	6,152	-0.06%
2024/06/13	11.1	246.67	5.3	245.85	246.50	5.7	6,150	0.09%
2024/06/12	17.1	238.80	34.5	240.50	243.00	-17.4	6,061	-0.29%
2024/06/11	9	230.61	16.1	231.91	232.50	-7.1	5,905	-0.12%
2024/06/07	4	213.88	2.1	214.71	215.00	1.9	5,799	0.03%
2024/06/06	2	215.75	7	217.43	215.00	-5	5,861	-0.09%
2024/06/05	6	216.08	2	216.75	215.50	4	5,941	0.07%
2024/06/04	6.7	219.80	5	220.40	218.50	1.7	6,259	0.03%
2024/06/03	5.1	219.69	5	222.20	221.50	0.1	6,340	0.00%
2024/05/31	5	220.90	5	219.70	219.50	0	6,432	0.00%
2024/05/30	22	222.32	5	226.09	220.00	17	6,424	0.26%
2024/05/29	13.1	232.84	28.1	234.17	227.00	-15.1	6,488	-0.23%
2024/05/28	2	230.75	10.3	228.78	229.50	-8.3	6,558	-0.13%
2024/05/27	4	227.11	2.1	226.50	226.00	1.9	6,830	0.03%
2024/05/24	2	227.00	1.1	226.88	227.00	0.9	6,874	0.01%
2024/05/23	3.5	224.31	13	225.04	225.50	-9.6	6,933	-0.14%
2024/05/22	2	216.75	2	214.51	216.50	0	6,831	0.00%
2024/05/21	2	211.25	1.1	211.61	210.50	0.9	6,826	0.01%
2024/05/20	1.2	212.42	2	210.50	212.50	-0.8	6,921	-0.01%
2024/05/17	5	208.90	1	211.00	209.00	4	6,992	0.06%
2024/05/16	4.2	210.67	2	217.75	210.50	2.2	7,020	0.03%
2024/05/15	5	217.01	5.1	219.19	217.00	-0.1	7,038	0.00%
2024/05/14	15.3	214.06	7	213.64	214.00	8.3	7,213	0.11%
2024/05/13	4	216.49	15.6	217.93	219.00	-11.6	7,201	-0.16%
2024/05/10	2.5	209.12	1	209.00	210.50	1.5	7,130	0.02%
2024/05/09	4.5	210.38	6.5	213.62	208.00	-2	7,297	-0.03%
2024/05/08	24.1	211.06	3	212.50	209.50	21.1	7,447	0.28%
2024/05/07	13.1	216.42	0	0.00	217.00	13.1	7,477	0.17%
2024/05/06	2	217.26	3	219.49	218.00	-1	7,669	-0.01%
2024/05/03	0	217.50	0	0.00	217.50	0	8,148	0.00%
2024/05/02	8	215.82	12	217.58	216.00	-4	8,247	-0.05%
2024/04/30	18.3	213.55	0	0.00	210.00	18.3	8,213	0.22%
2024/04/29	21.1	222.24	9.1	222.16	220.50	11.9	8,180	0.15%
2024/04/26	10.1	229.09	15.6	228.92	227.50	-5.4	8,103	-0.07%
2024/04/25	16	216.22	18.2	217.08	216.50	-2.1	8,015	-0.03%
2024/04/24	5.1	211.62	2	212.48	209.00	3.1	7,906	0.04%
2024/04/23	3.7	208.65	2	208.50	208.00	1.7	7,910	0.02%
2024/04/22	15.1	206.78	33	206.82	207.00	-17.9	7,885	-0.23%
2024/04/19	21	219.00	12.2	215.46	215.00	8.8	7,795	0.11%
2024/04/18	24.1	226.89	28	231.45	225.50	-3.9	7,695	-0.05%
2024/04/17	56.1	230.70	5	230.90	229.00	51.1	7,574	0.67%
2024/04/16	8.3	237.40	10	239.45	237.00	-1.7	7,500	-0.02%
2024/04/15	7.4	241.38	6	242.25	241.00	1.4	7,467	0.02%
2024/04/12	2.1	243.74	9.6	243.11	245.00	-7.5	7,483	-0.10%
2024/04/11	7.1	237.83	14	241.36	242.00	-6.9	7,431	-0.09%
2024/04/10	8	237.81	20.2	237.84	240.00	-12.2	7,391	-0.17%
2024/04/09	13	227.23	14.1	229.81	231.00	-1.1	7,358	-0.02%
2024/04/08	3.2	233.53	2	229.50	232.00	1.2	7,348	0.02%
2024/04/03	26	225.58	16	227.59	227.00	10	7,334	0.14%
2024/04/02	18.2	227.79	12	229.75	230.00	6.2	7,325	0.08%
2024/04/01	0	232.50	3	232.00	231.50	-3	7,508	-0.04%
2024/03/29	10.2	227.69	7	230.43	229.00	3.2	7,556	0.04%
2024/03/28	8.1	227.44	5	229.20	227.00	3.1	7,624	0.04%
2024/03/27	12	227.92	3	229.33	228.00	9	7,924	0.11%
2024/03/26	8	232.44	13.3	229.57	229.50	-5.3	7,926	-0.07%
2024/03/25	27.1	234.37	27	236.17	237.00	0.1	7,892	0.00%
2024/03/22	10	234.70	4	236.50	236.50	6	7,858	0.08%
2024/03/21	25.2	237.58	18	238.25	236.50	7.2	7,785	0.09%
2024/03/20	7	240.43	27	240.15	238.50	-20	7,913	-0.25%
2024/03/19	29.4	240.76	6	241.83	239.50	23.4	7,963	0.29%
2024/03/18	12.4	242.49	41.2	242.41	244.50	-28.8	7,934	-0.36%
2024/03/15	7	235.79	5	236.70	234.00	2	7,914	0.03%
2024/03/14	11.5	233.39	9.1	234.87	235.50	2.4	7,900	0.03%
2024/03/13	9.1	234.35	9	235.83	230.50	0.1	7,846	0.00%
2024/03/12	16	235.03	37	237.91	236.00	-21	7,793	-0.27%
2024/03/11	15.1	226.78	15.1	226.06	229.50	0	7,722	0.00%
2024/03/08	47.6	227.11	27.2	229.78	222.50	20.4	7,635	0.27%
2024/03/07	52	238.72	34	239.28	240.00	18	7,314	0.25%
2024/03/06	12	241.46	6.1	242.41	241.00	5.9	7,264	0.08%
2024/03/05	11	242.77	2	242.75	241.00	9	7,259	0.12%
2024/03/04	12	249.50	13.3	250.47	246.50	-1.3	7,191	-0.02%
2024/03/01	30	250.26	27.2	248.48	253.00	2.8	7,109	0.04%
2024/02/29	11.1	236.37	58.7	240.47	246.00	-47.6	6,948	-0.69%
2024/02/27	4	227.45	13.7	229.78	230.00	-9.7	6,664	-0.15%
2024/02/26	9.1	222.67	4.9	224.18	223.50	4.3	6,590	0.06%
2024/02/23	8.1	232.51	26	233.73	231.50	-17.9	6,505	-0.28%
2024/02/22	7	230.07	14.3	230.69	233.00	-7.3	6,498	-0.11%
2024/02/21	25.1	232.10	15.1	231.20	232.00	10	6,489	0.15%
2024/02/20	10	225.60	12	224.92	228.50	-2	6,446	-0.03%
2024/02/19	17	222.18	8	223.37	223.00	9	6,536	0.14%
2024/02/16	8	228.06	14	229.71	226.00	-6	6,577	-0.09%
2024/02/15	2.1	226.76	39.2	227.79	229.00	-37.1	6,481	-0.57%
2024/02/05	2	213.00	8.1	217.09	217.00	-6.1	6,278	-0.10%
2024/02/02	6	213.75	0	216.00	214.00	6	6,223	0.10%
2024/02/01	5	212.80	5	212.80	213.50	0	6,168	0.00%
2024/01/31	13	212.80	11.1	212.64	208.00	1.9	6,050	0.03%
2024/01/30	9.1	212.82	5	212.10	212.00	4.1	5,985	0.07%
2024/01/29	15.5	213.72	14	214.18	216.00	1.5	5,987	0.02%
2024/01/26	37.1	214.53	70.5	214.24	217.00	-33.4	5,799	-0.58%
2024/01/25	6	200.17	24.3	198.86	200.50	-18.3	5,280	-0.35%
2024/01/24	10	195.75	16	198.28	193.50	-6	5,127	-0.12%
2024/01/23	7	195.14	27.1	194.48	195.50	-20.1	5,071	-0.40%
2024/01/22	2	188.00	3	189.33	187.50	-1	4,994	-0.02%
2024/01/19	7	188.21	45	189.71	187.00	-38	4,987	-0.76%
2024/01/18	2	186.23	11	185.37	185.00	-9	4,944	-0.18%
2024/01/17	7.2	181.83	2	184.25	182.50	5.2	4,926	0.11%
2024/01/16	5	184.10	4	185.13	186.00	1	4,946	0.02%
2024/01/15	0	189.00	0	0.00	187.00	0	5,088	0.00%
2024/01/12	0.1	186.56	0	187.50	187.50	0	5,205	0.00%
2024/01/11	5	186.00	1	186.50	187.00	4	5,273	0.08%
2024/01/10	19.1	185.76	4	186.13	187.00	15.1	5,293	0.29%
2024/01/09	1	190.01	22	191.18	190.00	-21	5,268	-0.40%
2024/01/08	18.2	195.45	14	195.43	192.00	4.2	5,267	0.08%
2024/01/05	5	189.50	1	190.50	189.50	4	5,249	0.08%
2024/01/04	9	187.61	3	187.50	188.00	6	5,308	0.11%
2024/01/03	22.1	190.46	29.3	191.32	189.50	-7.1	5,427	-0.13%
2024/01/02	8	194.87	4	195.63	195.00	4	5,495	0.07%
2023/12/29	11	197.55	8.1	197.88	197.00	2.9	5,531	0.05%
2023/12/28	12.2	200.33	8.5	200.96	201.50	3.7	5,510	0.07%
2023/12/27	29	200.81	62	199.78	203.00	-32.9	5,510	-0.60%
2023/12/26	4.8	194.38	9	194.83	193.50	-4.2	5,340	-0.08%
2023/12/25	10.1	198.35	23	198.83	197.00	-13	5,297	-0.24%
2023/12/22	66	195.88	55.3	191.89	197.00	10.7	5,205	0.21%
2023/12/21	2.1	180.75	5.1	182.42	182.00	-3.1	4,892	-0.06%
2023/12/20	1.2	178.57	7	180.00	181.00	-5.8	4,888	-0.12%
2023/12/19	6	179.16	3	177.83	177.00	3	4,911	0.06%
2023/12/18	1	178.50	5	179.00	178.50	-4	4,963	-0.08%
2023/12/15	2	181.25	4.9	181.96	180.00	-2.9	5,028	-0.06%
2023/12/14	11.1	179.28	8.1	179.40	181.00	3	4,950	0.06%
2023/12/13	6	176.50	1.1	176.50	176.50	4.9	4,892	0.10%
2023/12/12	11.5	175.24	4	175.13	174.50	7.5	4,944	0.15%
2023/12/11	6.2	176.42	0	0.00	176.00	6.2	4,983	0.12%
2023/12/08	9.2	179.46	8	179.25	178.50	1.2	5,027	0.02%
2023/12/07	0.8	180.33	1	178.50	180.50	-0.3	5,225	0.00%
2023/12/06	2.4	178.35	20	177.35	178.00	-17.7	5,273	-0.33%
2023/12/05	3.2	178.70	0	0.00	179.00	3.2	5,321	0.06%
2023/12/04	1	181.98	0	0.00	181.00	1	5,328	0.02%
2023/12/01	6.2	180.84	7.1	184.48	180.50	-0.9	5,345	-0.02%
2023/11/30	1.3	180.19	13.2	181.61	183.00	-11.9	5,332	-0.22%
2023/11/29	0	178.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	3	174.50	2	175.50	175.50	1	5,343	0.02%
2023/11/27	5	173.80	4	175.13	173.50	1	5,373	0.02%
2023/11/24	4.1	176.38	0	0.00	175.50	4.1	5,422	0.07%
2023/11/22	0.1	177.00	2	177.00	177.50	-1.9	5,418	-0.04%
2023/11/21	9.1	176.96	1	178.50	176.00	8.1	5,460	0.15%
2023/11/20	3	178.00	0.1	178.50	177.50	2.9	5,505	0.05%
2023/11/17	1	178.00	2	181.00	181.00	-1	5,543	-0.02%
2023/11/16	3.1	179.51	15	179.43	180.50	-11.9	5,583	-0.21%
2023/11/15	4.3	179.85	7	179.79	180.00	-2.7	5,481	-0.05%
2023/11/14	0.4	176.00	4	175.50	175.00	-3.6	5,551	-0.06%
2023/11/13	3	174.33	5.1	176.19	174.50	-2.1	6,164	-0.03%
2023/11/10	10	173.90	3.1	174.16	173.50	6.9	6,445	0.11%
2023/11/09	2	172.50	13	170.04	172.50	-11	6,645	-0.17%
2023/11/08	15.1	169.44	8.3	170.56	171.00	6.8	6,735	0.10%
2023/11/07	41.3	169.59	19.2	168.50	168.50	22.1	6,755	0.33%
2023/11/06	40.2	177.14	35.1	178.04	173.00	5.1	6,738	0.07%
2023/11/03	8.2	172.35	10	174.15	173.50	-1.8	6,673	-0.03%
2023/11/02	1.1	171.64	2	173.25	172.00	-0.9	6,707	-0.01%
2023/11/01	0	0.00	2	170.25	169.00	-2	6,822	-0.03%
2023/10/31	3.1	168.66	2	171.00	168.00	1.1	6,916	0.02%
2023/10/30	1.1	169.91	3	169.50	169.00	-1.9	7,005	-0.03%
2023/10/27	0	0.00	5	169.80	169.50	-5	7,071	-0.07%
2023/10/26	9.1	168.07	5	168.20	167.00	4.1	7,216	0.06%
2023/10/25	16	170.53	24	172.50	173.00	-8	7,299	-0.11%
2023/10/24	6.2	168.65	5	169.40	170.00	1.2	7,342	0.02%
2023/10/23	23.1	167.58	4.3	168.62	168.00	18.9	7,307	0.26%
2023/10/20	27.3	175.12	5.6	173.22	173.00	21.6	7,205	0.30%
2023/10/19	28.4	178.13	8	178.44	178.50	20.4	7,130	0.29%
2023/10/18	1	178.00	1	180.50	180.00	0	7,122	0.00%
2023/10/17	4.2	178.67	2	179.50	178.50	2.2	7,183	0.03%
2023/10/16	17.4	180.01	6	181.00	179.00	11.4	7,225	0.16%
2023/10/13	4	183.13	4	183.13	183.50	0	7,266	0.00%
2023/10/12	3.8	183.36	26.2	184.90	185.00	-22.4	7,245	-0.31%
2023/10/11	28.2	180.51	9	181.22	181.00	19.2	7,233	0.27%
2023/10/06	26.4	183.23	51	184.66	182.00	-24.6	7,202	-0.34%
2023/10/05	10	180.51	11	182.05	182.50	-1	7,158	-0.01%
2023/10/04	6	178.83	16	177.84	178.00	-10	7,171	-0.14%
2023/10/03	8	180.00	0.1	181.50	179.50	7.9	7,188	0.11%
2023/10/02	3.2	181.09	6	183.50	181.50	-2.9	7,202	-0.04%
2023/09/28	6.2	179.50	7	179.50	179.50	-0.8	7,258	-0.01%
2023/09/27	4	178.63	3	178.00	178.50	1	7,294	0.01%
2023/09/26	15	178.57	1	179.00	177.50	14	7,325	0.19%
2023/09/25	1	180.99	8.1	182.44	182.00	-7.1	7,373	-0.10%
2023/09/22	18.5	177.38	4	178.38	179.50	14.5	7,489	0.19%
2023/09/21	13	180.35	8	178.63	178.00	5	7,579	0.07%
2023/09/20	12.1	183.10	11.3	183.09	180.00	0.8	7,664	0.01%
2023/09/19	21	183.21	25.2	184.18	181.00	-4.1	7,767	-0.05%
2023/09/18	27.4	178.32	9	179.17	178.50	18.4	8,282	0.22%
2023/09/15	22	180.77	16	181.25	180.00	6	8,323	0.07%
2023/09/14	24.4	182.12	19	181.29	182.50	5.4	8,376	0.06%
2023/09/13	5	175.50	9	175.94	174.00	-4	8,346	-0.05%
2023/09/12	46.3	172.63	35.6	175.03	172.00	10.6	8,365	0.13%
2023/09/11	38	178.64	59	178.49	178.50	-21	8,287	-0.25%
2023/09/08	14.1	179.68	6.3	179.60	179.50	7.9	8,389	0.09%
2023/09/07	17.2	184.21	8.6	185.56	183.50	8.7	8,546	0.10%
2023/09/06	2	186.75	12	187.04	186.50	-10	8,648	-0.12%
2023/09/05	12.1	184.71	9.5	185.16	185.00	2.6	8,865	0.03%
2023/09/04	17.7	184.64	5	184.30	184.00	12.7	8,982	0.14%
2023/09/01	8.1	187.15	17.1	188.10	188.00	-9	9,011	-0.10%
2023/08/31	3.1	182.18	2	182.00	182.50	1.1	9,077	0.01%
2023/08/30	17	183.56	10	183.10	182.50	7	9,211	0.08%
2023/08/29	9	183.28	6	183.75	184.50	3	9,456	0.03%
2023/08/28	1.1	181.05	1	181.00	181.50	0.1	9,482	0.00%
2023/08/25	2.1	180.81	1.2	180.96	181.00	0.9	9,562	0.01%
2023/08/24	4.2	185.27	9.3	185.44	185.00	-5.1	9,619	-0.05%
2023/08/23	9.1	179.19	3	180.33	180.00	6.1	9,749	0.06%
2023/08/22	22	180.48	9	182.39	181.00	13	9,975	0.13%
2023/08/21	6	180.25	6	180.50	179.50	0	9,991	0.00%
2023/08/18	16.2	180.97	16	181.13	181.00	0.2	10,044	0.00%
2023/08/17	42	179.47	43	180.34	183.50	-1	9,996	-0.01%
2023/08/16	70.5	192.46	18.1	194.88	191.00	52.4	9,513	0.55%
2023/08/15	57	201.08	81	205.53	202.50	-24	9,446	-0.25%
2023/08/14	46.1	202.14	45	201.29	201.00	1.1	9,624	0.01%
2023/08/11	23.1	204.09	17	205.47	204.50	6.1	9,901	0.06%
2023/08/10	22.1	211.11	13.3	209.68	208.50	8.9	10,024	0.09%
2023/08/09	20.1	220.45	2.1	221.49	218.00	18	9,974	0.18%
2023/08/08	9	226.11	2	225.75	225.50	7	10,000	0.07%
2023/08/07	5.1	225.41	18.1	224.97	228.00	-13	9,996	-0.13%
2023/08/04	13.2	216.86	1.3	218.38	217.50	11.9	9,939	0.12%
2023/08/02	11.1	221.73	12	223.38	220.50	-0.9	9,958	-0.01%
2023/08/01	5.1	224.47	5	224.90	222.50	0.1	10,227	0.00%
2023/07/31	9	225.17	26.1	224.85	225.00	-17	10,323	-0.17%
2023/07/28	9.2	219.50	10.2	218.59	221.50	-1	10,400	-0.01%
2023/07/27	7	207.71	5	211.20	213.00	2	10,711	0.02%
2023/07/26	3	207.34	1	209.50	208.50	2	11,395	0.02%
2023/07/25	26	207.96	18	207.78	208.00	8	11,620	0.07%
2023/07/24	11	209.37	4	208.25	208.50	7	11,671	0.06%
2023/07/21	3.1	214.51	3	215.00	215.00	0.1	11,738	0.00%
2023/07/20	13	215.96	6	213.50	213.00	7	11,800	0.06%
2023/07/19	3	221.67	4.3	224.12	219.00	-1.3	11,899	-0.01%
2023/07/18	20.3	220.69	14	221.75	222.00	6.3	12,083	0.05%
2023/07/17	10	218.55	4	219.88	218.50	6	12,170	0.05%
2023/07/14	8	220.56	12	219.54	220.50	-4	12,292	-0.03%
2023/07/13	9	224.22	6.3	224.28	221.00	2.8	12,382	0.02%
2023/07/12	3	222.67	11	220.00	221.50	-8	12,447	-0.06%
2023/07/11	11.1	219.27	21.1	217.63	222.00	-9.9	12,582	-0.08%
2023/07/10	7.1	211.66	6	212.08	212.00	1.1	12,593	0.01%
2023/07/07	4	213.00	5.5	213.09	212.50	-1.5	12,723	-0.01%
2023/07/06	12.1	220.28	8.1	219.11	216.50	4	12,802	0.03%
2023/07/05	11	225.77	9.3	227.68	223.50	1.7	13,110	0.01%
2023/07/04	5	224.30	9	224.67	224.50	-4	13,391	-0.03%
2023/07/03	7	224.93	26	225.46	224.50	-19	13,818	-0.14%
2023/06/30	11	224.23	14.3	224.01	225.00	-3.3	13,825	-0.02%
2023/06/29	16.3	218.74	17.3	218.67	220.50	-1	13,824	-0.01%
2023/06/28	11	213.72	7	213.71	215.00	4	13,779	0.03%
2023/06/27	35.4	211.92	37.2	212.52	211.50	-1.8	13,714	-0.01%
2023/06/26	75.2	207.03	72.4	208.28	207.50	2.8	13,656	0.02%
2023/06/21	26.1	223.84	3.3	223.06	222.00	22.7	13,254	0.17%
2023/06/20	26.1	224.83	24.7	225.78	227.00	1.4	13,325	0.01%
2023/06/19	15	228.37	14.3	228.91	227.50	0.8	13,442	0.01%
2023/06/16	20.1	230.48	3	233.83	228.50	17	13,454	0.13%
2023/06/15	55.1	232.12	10.5	232.24	231.00	44.6	13,434	0.33%
2023/06/14	34.2	234.93	13.4	235.21	235.00	20.8	13,455	0.15%
2023/06/13	23.2	234.37	59.6	235.46	241.00	-36.3	13,480	-0.27%
2023/06/12	37.1	227.20	38.1	228.65	226.50	-1	13,457	-0.01%
2023/06/09	15	225.83	18.1	226.49	227.00	-3.1	13,641	-0.02%
2023/06/08	26.1	218.42	10.1	217.95	216.00	16	13,800	0.12%
2023/06/07	7	224.29	7.3	226.48	226.50	-0.3	14,437	0.00%
2023/06/06	14.1	224.00	37.6	225.58	224.50	-23.5	14,667	-0.16%
2023/06/05	31.1	221.61	20.3	221.76	222.50	10.8	14,787	0.07%
2023/06/02	24.5	216.66	90	217.26	218.00	-65.5	14,948	-0.44%
2023/06/01	18	208.94	11	208.36	209.00	7	15,102	0.05%
2023/05/31	6	207.83	63.7	208.01	207.00	-57.7	15,223	-0.38%
2023/05/30	10	205.90	12	206.63	205.50	-2	15,284	-0.01%
2023/05/29	81.2	208.65	22.2	208.37	205.00	59	15,377	0.38%
2023/05/26	17	208.03	48.6	210.06	211.00	-31.6	15,672	-0.20%
2023/05/25	44	202.25	20	202.50	204.00	24	15,576	0.15%
2023/05/24	6	202.75	22.1	202.71	203.50	-16	15,794	-0.10%
2023/05/23	8	198.44	28	200.13	200.50	-20	15,994	-0.13%
2023/05/22	8	196.81	10	198.45	196.00	-2	16,029	-0.01%
2023/05/19	59.1	196.25	42	197.30	198.00	17.1	16,148	0.11%
2023/05/18	83.5	200.10	51.7	201.24	198.50	31.8	16,664	0.19%
2023/05/17	62.1	203.75	100.2	204.25	204.00	-38.1	16,424	-0.23%
2023/05/16	4	197.38	43.2	196.95	198.00	-39.2	16,328	-0.24%
2023/05/15	7	190.79	7	191.50	191.00	0	16,291	0.00%
2023/05/12	2.5	190.60	9.1	192.14	193.00	-6.6	16,487	-0.04%
2023/05/11	13.1	188.66	10.3	189.92	189.00	2.8	16,727	0.02%
2023/05/10	43	191.35	26	191.02	191.00	17	16,947	0.10%
2023/05/09	13	192.23	24.6	192.63	192.00	-11.6	17,073	-0.07%
2023/05/08	130.9	194.76	55.5	193.58	192.50	75.4	17,251	0.44%	大買/
2023/05/05	22.1	198.84	25	199.06	198.00	-3	17,369	-0.02%
2023/05/04	48	197.53	49.2	197.00	196.50	-1.2	18,012	-0.01%
2023/05/03	52.6	198.16	99.3	200.33	197.00	-46.6	18,098	-0.26%
2023/05/02	94.7	192.47	89.4	193.55	197.50	5.3	17,881	0.03%
2023/04/28	5	190.50	40.2	190.50	190.50	-35.2	17,603	-0.20%
2023/04/27	45	174.92	31	175.53	173.50	14	17,597	0.08%
2023/04/26	2	171.00	25	173.64	175.50	-23	17,774	-0.13%
2023/04/25	29.1	172.44	9	172.77	170.00	20.1	17,824	0.11%
2023/04/24	19	175.11	50.1	175.58	173.50	-31.1	17,950	-0.17%
2023/04/21	10.3	172.05	24	172.40	172.00	-13.7	17,974	-0.08%
2023/04/20	25.2	168.44	3.1	168.87	167.00	22.1	18,203	0.12%
2023/04/19	10.1	170.81	4	171.25	171.00	6.1	18,613	0.03%
2023/04/18	21.2	171.11	1.5	171.00	171.50	19.7	18,811	0.10%
2023/04/17	19.5	172.40	4.1	173.14	172.00	15.4	19,005	0.08%
2023/04/14	36.2	172.08	33	173.58	173.50	3.2	19,254	0.02%
2023/04/13	14	174.29	10.6	175.69	173.50	3.4	19,349	0.02%
2023/04/12	54.7	175.16	25	174.34	175.00	29.7	19,500	0.15%
2023/04/11	7	178.86	21	179.71	178.50	-14	19,579	-0.07%
2023/04/10	83.2	178.42	88.2	179.18	178.00	-5	19,623	-0.03%
2023/04/07	48.8	171.93	40.5	171.15	172.00	8.3	19,333	0.04%
2023/04/06	116.6	173.26	70.8	176.11	171.00	45.8	19,087	0.24%	大買/
2023/03/31	18.3	184.91	22	184.75	184.50	-3.7	18,757	-0.02%
2023/03/30	5.2	183.21	20.6	183.65	184.50	-15.4	18,956	-0.08%
2023/03/29	7.5	180.04	1	180.00	179.50	6.5	18,944	0.03%
2023/03/28	24	182.56	17	182.09	182.00	7	19,128	0.04%
2023/03/27	17	184.85	20.1	184.28	185.00	-3.1	19,233	-0.02%
2023/03/24	16	184.12	57.3	183.52	184.00	-41.2	19,458	-0.21%
2023/03/23	13.2	180.70	12.7	181.54	181.00	0.4	19,549	0.00%
2023/03/22	33.9	182.69	168.4	183.24	182.50	-134.6	20,129	-0.67%	大賣/鉅額交易
2023/03/21	12	178.75	16	178.66	178.50	-4	20,311	-0.02%
2023/03/20	12.2	177.47	15	177.73	177.00	-2.8	20,573	-0.01%
2023/03/17	18.1	176.47	17	177.09	175.50	1.1	20,951	0.01%
2023/03/16	17.1	173.19	22	174.04	173.50	-4.9	21,229	-0.02%
2023/03/15	24	177.00	49	177.41	174.00	-25	21,596	-0.12%
2023/03/14	144	175.67	129	176.05	174.00	15	21,825	0.07%	大買/大賣/
2023/03/13	110.4	175.37	58.7	176.55	176.00	51.7	21,869	0.24%	大買/
2023/03/10	214.9	181.54	54	181.24	180.00	160.9	21,694	0.74%	大買/鉅額交易
2023/03/09	32	200.81	51	202.67	199.50	-19	21,317	-0.09%
2023/03/08	37	199.91	33	200.85	201.00	4	21,404	0.02%
2023/03/07	74	206.33	68	208.91	205.00	6	21,612	0.03%
2023/03/06	50.1	204.93	137.7	202.26	207.50	-87.6	21,672	-0.40%	大賣/
2023/03/03	57	194.14	26	195.69	192.50	31	21,756	0.14%
2023/03/02	12.2	194.84	13	194.85	194.50	-0.9	22,171	0.00%
2023/03/01	45.4	192.76	39	192.80	193.00	6.4	22,508	0.03%
2023/02/24	144.5	195.08	124	196.25	194.50	20.4	22,873	0.09%	大買/大賣/
2023/02/23	58	200.94	47	202.35	202.00	11	23,262	0.05%
2023/02/22	122	204.13	56.5	205.64	202.00	65.5	24,058	0.27%	大買/
2023/02/21	38	209.57	69.1	208.45	210.00	-31.1	24,129	-0.13%
2023/02/20	36	203.76	23	204.11	203.50	13	24,377	0.05%
2023/02/17	93.1	205.53	85	205.45	206.00	8	25,053	0.03%
2023/02/16	104.5	202.72	213.9	202.78	206.00	-109.4	25,127	-0.44%	大買/大賣/鉅額交易
2023/02/15	70	192.31	60	191.30	191.00	10	24,963	0.04%
2023/02/14	97.1	197.15	64	195.73	194.00	33.1	25,384	0.13%
2023/02/13	22	195.25	22.6	195.38	196.50	-0.6	25,641	0.00%
2023/02/10	61	194.57	33	193.48	193.00	28	25,850	0.11%
2023/02/09	27	195.30	36.3	197.05	196.50	-9.3	26,118	-0.04%
2023/02/08	158.5	194.83	99.6	195.01	193.00	59	26,283	0.22%	大買/
2023/02/07	48.6	191.65	47.9	191.50	193.00	0.7	26,566	0.00%
2023/02/06	42	192.42	64.5	192.57	191.50	-22.5	26,647	-0.08%
2023/02/03	72.6	191.38	109.2	193.47	190.50	-36.6	26,670	-0.14%	大賣/
2023/02/02	96	187.87	122.4	186.65	190.50	-26.5	26,475	-0.10%	大賣/
2023/02/01	28.8	177.65	49.1	177.50	179.00	-20.3	26,112	-0.08%
2023/01/31	22.2	173.19	21	173.60	172.50	1.2	26,147	0.00%
2023/01/30	59.5	175.06	36.6	174.24	173.50	22.9	26,138	0.09%
2023/01/17	83	176.14	33	176.17	176.00	50	25,983	0.19%
2023/01/16	22.2	176.22	50	176.01	176.50	-27.8	26,111	-0.11%
2023/01/13	30	173.03	23	172.76	173.00	7	26,318	0.03%
2023/01/12	66.3	173.17	65	175.15	172.00	1.3	26,425	0.00%
2023/01/11	37	173.55	37.2	174.66	174.00	-0.2	26,403	0.00%
2023/01/10	53	175.14	60.3	175.51	173.50	-7.2	26,451	-0.03%
2023/01/09	156.1	173.79	158	174.74	172.50	-2	26,265	-0.01%	大買/大賣/
2023/01/06	70.2	170.06	56.1	169.51	172.00	14.1	26,179	0.05%
2023/01/05	44.5	168.36	24	168.56	165.00	20.5	26,179	0.08%
2023/01/04	72	173.49	82.3	172.02	170.00	-10.3	26,238	-0.04%
2023/01/03	22	168.52	49.1	166.51	170.50	-27.1	26,247	-0.10%
2022/12/30	30.1	162.98	26	163.69	161.00	4.1	26,196	0.02%
2022/12/29	46	159.43	55.1	159.53	164.00	-9.1	26,189	-0.03%
2022/12/28	42.2	163.21	30	163.47	161.00	12.2	26,216	0.05%
2022/12/27	44	168.32	29	168.09	168.00	15	26,263	0.06%
2022/12/26	19	168.66	21	168.02	166.00	-2	26,416	-0.01%
2022/12/23	14	166.11	14	166.57	167.00	0	26,662	0.00%
2022/12/22	10.1	165.69	17	168.41	169.50	-6.9	26,847	-0.03%
2022/12/21	8.6	164.76	12.1	164.63	164.00	-3.5	26,905	-0.01%
2022/12/20	48.5	165.14	42	168.58	164.00	6.5	26,953	0.02%
2022/12/19	54.4	169.53	64.5	171.02	169.50	-10.1	27,091	-0.04%
2022/12/16	66.2	171.42	45.5	172.08	168.00	20.7	27,192	0.08%
2022/12/15	87	177.51	71.2	178.20	177.00	15.8	27,037	0.06%
2022/12/14	162.5	176.46	209.5	174.80	178.50	-47	26,864	-0.17%	大買/大賣/
2022/12/13	80.5	166.73	56	168.23	165.00	24.5	26,294	0.09%
2022/12/12	60	170.11	58	170.56	171.00	2	26,022	0.01%
2022/12/09	44	170.07	54	171.31	170.00	-10	25,876	-0.04%
2022/12/08	56.5	169.55	40.5	172.14	169.50	16.1	25,677	0.06%
2022/12/07	46.1	174.52	41.2	174.70	172.00	5	25,533	0.02%
2022/12/06	126.1	184.99	118.5	184.37	181.50	7.6	25,368	0.03%	大買/大賣/
2022/12/05	19.1	185.44	66.1	185.54	186.00	-47	25,288	-0.19%
2022/12/02	59.1	178.87	53.1	179.00	181.00	6	25,249	0.02%
2022/12/01	48	180.16	31.5	180.24	177.50	16.5	25,343	0.07%
2022/11/30	31.4	175.51	46	177.52	181.00	-14.6	25,232	-0.06%
2022/11/29	52	180.11	39.1	181.05	177.00	12.9	25,069	0.05%
2022/11/28	34.2	182.15	54.2	181.22	184.00	-20	24,844	-0.08%
2022/11/25	35.9	178.49	44.2	179.84	177.50	-8.3	24,664	-0.03%
2022/11/24	67.2	175.38	75.6	175.42	178.00	-8.3	24,408	-0.03%
2022/11/23	61.1	167.07	66	167.69	169.00	-5	24,076	-0.02%
2022/11/22	79	165.59	73	165.46	163.50	6	23,799	0.03%
2022/11/21	203.3	163.23	217.5	163.90	164.00	-14.2	23,469	-0.06%	大買/大賣/
2022/11/18	119.7	174.23	64.5	175.13	170.00	55.2	22,849	0.24%	大買/
2022/11/17	44.6	187.20	44	186.33	188.50	0.6	22,015	0.00%
2022/11/16	65.3	179.84	68	179.17	182.50	-2.7	21,904	-0.01%
2022/11/15	93.8	182.85	66	181.14	178.50	27.8	21,782	0.13%
2022/11/14	21.8	192.27	23	193.46	193.50	-1.2	21,755	-0.01%
2022/11/11	44.1	190.03	40	191.11	189.50	4.1	22,085	0.02%
2022/11/10	98.8	190.36	88	188.04	185.00	10.8	21,815	0.05%
2022/11/09	160.4	198.03	114.1	196.73	195.00	46.3	21,644	0.21%	大買/大賣/
2022/11/08	88	206.94	68	206.12	203.00	20	21,457	0.09%
2022/11/07	150.5	210.03	100	210.23	208.00	50.5	21,297	0.24%	大買/
2022/11/04	75.5	211.20	69	212.63	217.00	6.5	20,999	0.03%
2022/11/03	58	207.05	69.1	207.02	212.50	-11.1	20,765	-0.05%
2022/11/02	66	199.11	64	199.95	200.50	2	20,781	0.01%
2022/11/01	38	202.33	25	203.26	202.00	13	20,920	0.06%
2022/10/31	39	206.14	34	206.04	205.50	5	20,907	0.02%
2022/10/28	65	201.66	109	201.07	207.00	-44	20,928	-0.21%	大賣/
2022/10/27	55	190.06	102.5	191.10	196.00	-47.5	20,654	-0.23%	大賣/
2022/10/26	33	184.70	37	184.66	186.00	-4	20,510	-0.02%
2022/10/25	80.2	182.59	78	183.67	182.50	2.2	20,514	0.01%
2022/10/24	53.2	187.01	65.1	186.06	185.00	-11.9	20,460	-0.06%
2022/10/21	92.9	190.18	78	186.92	183.50	14.9	20,432	0.07%
2022/10/20	34.2	195.63	34	197.06	200.50	0.2	20,179	0.00%
2022/10/19	63.4	203.64	36	204.21	201.00	27.4	20,098	0.14%
2022/10/18	69	204.74	74	206.11	205.00	-5	20,078	-0.02%
2022/10/17	55	198.52	54	200.37	205.00	1	20,107	0.00%
2022/10/14	53	209.50	79	211.56	206.50	-26	19,989	-0.13%
2022/10/13	56	204.82	67	204.39	200.00	-11	19,795	-0.06%
2022/10/12	55	201.02	71	203.25	207.00	-16	19,691	-0.08%
2022/10/11	64.2	206.57	32	203.53	201.00	32.2	19,656	0.16%
2022/10/07	31.1	218.57	35	220.06	221.00	-3.9	19,904	-0.02%
2022/10/06	51	215.62	53.1	216.20	218.00	-2.1	20,385	-0.01%
2022/10/05	59	219.87	54	220.07	219.00	5	20,750	0.02%
2022/10/04	27.1	213.74	39	216.85	218.50	-11.9	21,066	-0.06%
2022/10/03	54	206.79	51	209.33	209.00	3	21,333	0.01%
2022/09/30	37	208.61	64	208.38	212.00	-27	21,793	-0.12%
2022/09/29	86	206.81	48	206.53	206.50	38	22,711	0.17%
2022/09/28	136.1	209.08	38	208.42	205.50	98.1	23,035	0.43%	大買/
2022/09/27	39.3	216.29	73	217.76	219.00	-33.7	23,768	-0.14%
2022/09/26	59.3	218.45	53	217.99	215.50	6.3	24,268	0.03%
2022/09/23	280.1	230.16	283.1	226.09	227.00	-3	24,475	-0.01%	大買/大賣/
2022/09/22	21	235.21	48	236.39	238.50	-27	24,749	-0.11%
2022/09/21	12.1	232.95	15	232.73	234.50	-2.9	24,902	-0.01%
2022/09/20	26	234.42	26	235.94	235.50	0	25,011	0.00%
2022/09/19	28.1	232.58	52	232.76	234.00	-23.9	25,194	-0.09%
2022/09/16	58	235.09	33.1	234.14	234.50	24.9	25,504	0.10%
2022/09/15	46	243.12	29	242.09	240.00	17	26,060	0.07%
2022/09/14	39.1	241.31	40	241.78	242.50	-0.9	26,125	0.00%
2022/09/13	66.1	246.44	149	245.00	248.50	-82.9	26,249	-0.32%	大賣/
2022/09/12	97	242.61	54	242.49	237.50	43	26,185	0.16%
2022/09/08	66	237.48	82	236.09	240.50	-16	26,324	-0.06%
2022/09/07	65	226.38	59	227.06	228.50	6	26,382	0.02%
2022/09/06	104	239.09	84.1	235.68	232.50	19.9	26,387	0.08%	大買/
2022/09/05	35	243.44	43	244.67	243.00	-8	26,468	-0.03%
2022/09/02	58.1	238.97	85	239.28	242.00	-26.9	26,588	-0.10%
2022/09/01	108	235.18	61.3	236.82	233.50	46.7	26,784	0.17%	大買/
2022/08/31	63.6	243.94	55.1	242.03	239.50	8.5	26,958	0.03%
2022/08/30	29.2	242.15	43	243.48	247.00	-13.8	26,980	-0.05%
2022/08/29	31.1	237.93	69.5	237.43	240.50	-38.4	27,013	-0.14%
2022/08/26	55	242.42	47	242.36	240.00	8	27,221	0.03%
2022/08/25	45	245.67	36.8	246.64	244.00	8.2	27,195	0.03%
2022/08/24	29	243.95	28	243.71	241.00	1	27,382	0.00%
2022/08/23	85	241.58	49.1	242.18	243.50	36	27,788	0.13%
2022/08/22	124	243.44	130.2	243.85	243.50	-6.2	28,218	-0.02%	大買/大賣/
2022/08/19	120.5	245.67	106	245.74	241.50	14.5	28,532	0.05%	大買/大賣/
2022/08/18	129	228.71	118.2	226.81	238.00	10.8	28,229	0.04%	大買/大賣/
2022/08/17	92.1	216.63	89.5	217.43	216.50	2.6	28,012	0.01%
2022/08/16	61.1	215.61	83.1	215.48	217.00	-22.1	28,013	-0.08%
2022/08/15	50.5	207.63	95.1	205.80	211.50	-44.6	28,004	-0.16%
2022/08/12	26.1	195.48	33.1	197.21	198.00	-6.9	28,163	-0.02%
2022/08/11	25.1	198.64	29.1	199.79	197.00	-4.1	28,840	-0.01%
2022/08/10	33	196.30	28	197.05	196.50	5	29,292	0.02%
2022/08/09	125.2	196.13	114	197.84	201.00	11.2	29,733	0.04%	大買/大賣/
2022/08/08	54	199.06	101.1	200.32	205.00	-47	29,733	-0.16%	大賣/
2022/08/05	30	192.03	50.1	192.43	195.00	-20.1	29,821	-0.07%
2022/08/04	34	184.51	68	184.32	188.00	-34	29,883	-0.11%
2022/08/03	59	181.36	25	181.42	181.00	34	30,183	0.11%
2022/08/02	25.5	184.17	26.5	185.02	186.00	-1	30,199	0.00%
2022/08/01	46.1	190.49	22	190.86	189.50	24.1	30,270	0.08%
2022/07/29	58	194.35	93.1	193.58	195.50	-35.1	30,443	-0.12%
2022/07/28	75	191.56	57.1	192.00	191.00	17.9	30,465	0.06%
2022/07/27	75	184.78	76	185.28	187.00	-1	30,360	0.00%
2022/07/26	22	187.30	34	188.71	186.50	-12	30,392	-0.04%
2022/07/25	45	185.84	47	187.19	185.50	-2	30,679	-0.01%
2022/07/22	63.1	189.88	54	190.47	188.00	9.1	30,740	0.03%
2022/07/21	16.1	183.94	32	185.16	186.00	-15.9	30,751	-0.05%
2022/07/20	31	181.74	54	182.75	180.50	-23	30,838	-0.07%
2022/07/19	25	176.28	31.2	176.44	174.50	-6.2	30,855	-0.02%
2022/07/18	74	177.32	79.5	177.27	176.00	-5.5	30,902	-0.02%
2022/07/15	46	173.85	48	174.98	176.50	-2	30,939	-0.01%
2022/07/14	81	165.90	51.1	171.09	175.50	30	30,749	0.10%
2022/07/13	127	170.59	130	171.80	166.00	-3	30,353	-0.01%	大買/大賣/
2022/07/12	228	164.24	272	164.94	168.50	-44	29,951	-0.15%	大買/大賣/
2022/07/11	50	168.09	49	168.60	166.50	1	29,701	0.00%
2022/07/08	98	169.58	115	170.15	170.50	-17	29,604	-0.06%	大賣/
2022/07/07	153	162.06	149	161.07	168.00	4	29,163	0.01%	大買/大賣/
2022/07/06	52	161.32	175.1	161.79	160.50	-123.1	28,192	-0.44%	大賣/鉅額交易
2022/07/05	495.2	166.71	158	163.41	162.00	337.2	27,920	1.21%	大買/大賣/鉅額交易
2022/07/04	272.4	168.40	197.1	169.16	170.00	75.3	27,225	0.28%	大買/大賣/
2022/07/01	100.1	172.75	56.3	174.19	170.00	43.9	26,936	0.16%
2022/06/30	86.2	195.31	43	194.35	188.50	43.2	26,824	0.16%
2022/06/29	40.2	204.81	56	205.90	209.00	-15.8	26,768	-0.06%
2022/06/28	102	202.70	103	203.79	205.00	-1	27,221	0.00%	大買/大賣/
2022/06/27	50	202.81	61.2	203.81	204.00	-11.1	27,511	-0.04%
2022/06/24	146	196.60	142	196.43	196.00	4	27,640	0.01%	大買/大賣/
2022/06/23	213	195.62	223	196.30	197.00	-10	27,833	-0.04%	大買/大賣/
2022/06/22	56	192.78	54.2	191.73	188.50	1.8	28,270	0.01%
2022/06/21	116.2	192.67	124	196.21	199.00	-7.8	28,926	-0.03%	大買/大賣/
2022/06/20	148	198.79	118.2	195.61	192.50	29.8	29,007	0.10%	大買/大賣/
2022/06/17	105	196.96	104	198.43	204.50	1	29,177	0.00%	大買/大賣/
2022/06/16	127	203.48	106.2	207.77	201.00	20.8	28,823	0.07%	大買/大賣/
2022/06/15	94.1	206.44	70	205.29	203.50	24.1	29,010	0.08%
2022/06/14	90.1	203.87	121	206.52	211.00	-30.9	29,119	-0.11%	大賣/
2022/06/13	75.2	211.75	28	211.61	208.50	47.2	28,965	0.16%
2022/06/10	51	215.46	67.3	214.66	219.00	-16.3	28,896	-0.06%
2022/06/09	46.2	209.00	75.1	209.97	212.00	-28.9	28,690	-0.10%
2022/06/08	59.1	201.74	148.1	204.52	206.50	-89	28,613	-0.31%	大賣/
2022/06/07	76	199.80	72.1	200.42	200.50	4	28,659	0.01%
2022/06/06	197.2	203.93	115	204.07	202.50	82.2	28,801	0.29%	大買/大賣/
2022/06/02	123.1	210.02	122	209.58	209.00	1.1	28,755	0.00%	大買/大賣/
2022/06/01	129.1	209.84	136.1	210.24	209.50	-7	28,898	-0.02%	大買/大賣/
2022/05/31	112.3	207.20	158	206.97	203.00	-45.7	28,582	-0.16%	大買/大賣/
2022/05/30	260.4	210.54	191.3	211.02	207.00	69	28,155	0.25%	大買/大賣/
2022/05/27	168.4	207.13	188.4	205.44	212.50	-20	27,660	-0.07%	大買/大賣/
2022/05/26	119.2	198.74	110.1	199.26	198.00	9.1	27,239	0.03%	大買/大賣/
2022/05/25	94	193.13	127	194.82	195.00	-33	28,257	-0.12%	大賣/
2022/05/24	76	193.14	71.1	193.51	191.00	4.9	28,262	0.02%
2022/05/23	260.2	195.52	209	197.29	194.50	51.2	28,328	0.18%	大買/大賣/
2022/05/20	240.1	199.08	239	200.43	200.50	1.1	28,185	0.00%	大買/大賣/
2022/05/19	148	193.84	192	193.58	200.50	-43.9	27,834	-0.16%	大買/大賣/
2022/05/18	160.3	189.09	185.4	189.58	193.50	-25.2	27,147	-0.09%	大買/大賣/
2022/05/17	101	182.33	201	181.01	186.50	-100	26,881	-0.37%	大買/大賣/
2022/05/16	51	176.61	171.5	176.23	178.50	-120.5	26,522	-0.45%	大賣/鉅額交易
2022/05/13	204.2	164.40	272	166.51	169.00	-67.8	26,300	-0.26%	大買/大賣/
2022/05/12	162.7	167.55	110	168.35	165.50	52.7	26,146	0.20%	大買/大賣/
2022/05/11	143	175.23	154.4	177.32	173.00	-11.4	26,127	-0.04%	大買/大賣/
2022/05/10	52.4	169.65	100	169.82	173.00	-47.6	26,129	-0.18%
2022/05/09	46	170.53	54	170.97	170.00	-8	26,308	-0.03%
2022/05/06	200.3	165.62	277	168.75	172.50	-76.7	26,350	-0.29%	大買/大賣/
2022/05/05	181	171.88	75.1	171.90	173.50	105.9	26,415	0.40%	大買/鉅額交易
2022/05/04	109.3	168.69	72	168.68	167.00	37.3	26,359	0.14%	大買/
2022/05/03	27	171.57	29.1	173.13	171.50	-2.1	26,392	-0.01%
2022/04/29	144	175.72	146.2	176.64	174.00	-2.2	26,523	-0.01%	大買/大賣/
2022/04/28	95.3	171.80	74	172.56	169.50	21.3	26,444	0.08%
2022/04/27	65.1	171.37	119.1	173.28	175.00	-54	26,567	-0.20%	大賣/
2022/04/26	102	172.33	144	172.94	175.00	-42	26,696	-0.16%	大買/大賣/
2022/04/25	84.2	170.23	81	171.72	169.50	3.2	26,938	0.01%
2022/04/22	81.5	181.90	162	180.94	180.50	-80.6	26,942	-0.30%	大賣/
2022/04/21	66	184.81	95	184.79	185.00	-29	27,071	-0.11%
2022/04/20	96	182.36	96.1	181.67	179.00	0	27,297	0.00%
2022/04/19	57.2	176.86	83.2	177.21	177.00	-26	27,306	-0.10%
2022/04/18	36.2	172.97	96	173.73	169.50	-59.8	27,393	-0.22%
2022/04/15	293.2	173.36	58	172.21	170.50	235.2	27,735	0.85%	大買/鉅額交易
2022/04/14	48.2	175.61	67.1	177.17	179.50	-18.9	28,304	-0.07%
2022/04/13	73.1	171.39	59	172.42	173.00	14.1	28,427	0.05%
2022/04/12	55	168.80	105.2	169.59	169.50	-50.2	28,619	-0.18%	大賣/
2022/04/11	142.5	168.79	84.1	168.11	168.00	58.4	28,722	0.20%	大買/
2022/04/08	75.1	172.93	133	173.43	174.50	-57.9	28,998	-0.20%	大賣/
2022/04/07	92	171.82	49.3	170.98	168.00	42.7	28,841	0.15%
2022/04/06	80	175.55	78.1	176.26	176.50	2	28,591	0.01%
2022/04/01	128	179.76	87	179.57	180.50	41	28,306	0.14%	大買/
2022/03/31	128.5	184.21	160.2	184.07	185.00	-31.7	28,140	-0.11%	大買/大賣/
2022/03/30	138.1	178.54	151.3	178.94	179.50	-13.2	28,215	-0.05%	大買/大賣/
2022/03/29	218.2	177.20	248.6	177.78	179.50	-30.3	27,933	-0.11%	大買/大賣/
2022/03/28	64.1	177.54	74.1	177.72	181.50	-10	27,650	-0.04%
2022/03/25	257.1	177.44	293.1	177.04	177.00	-36	27,280	-0.13%	大買/大賣/
2022/03/24	78	163.32	160.3	163.91	172.50	-82.3	26,557	-0.31%	大賣/
2022/03/23	124.6	155.09	71	155.37	157.00	53.6	25,865	0.21%	大買/
2022/03/22	81	150.26	266.2	151.17	153.00	-185.2	26,108	-0.71%	大賣/鉅額交易
2022/03/21	35.3	144.54	24.1	144.79	144.50	11.2	25,879	0.04%
2022/03/18	133.1	142.94	158.2	144.08	145.50	-25	26,077	-0.10%	大買/大賣/
2022/03/17	71.1	139.56	108	138.89	140.00	-36.9	25,941	-0.14%	大賣/
2022/03/16	37	129.66	79.1	130.59	130.00	-42.1	25,870	-0.16%
2022/03/15	148.3	130.54	81.1	129.24	126.50	67.2	26,235	0.26%	大買/
2022/03/14	26	131.85	31	133.31	136.00	-5	26,500	-0.02%
2022/03/11	187	131.20	154	130.81	132.00	33	26,591	0.12%	大買/大賣/
2022/03/10	151.2	134.59	168	132.70	131.00	-16.8	26,570	-0.06%	大買/大賣/
2022/03/09	54.1	131.51	68.4	131.54	134.50	-14.3	26,616	-0.05%
2022/03/08	119.2	134.44	97.3	133.22	130.00	21.9	26,447	0.08%	大買/
2022/03/07	280.1	138.60	131	138.65	138.00	149.1	26,398	0.56%	大買/大賣/鉅額交易
2022/03/04	110.1	145.82	114.2	147.06	147.00	-4.1	26,573	-0.02%	大買/大賣/
2022/03/03	104.1	147.21	99	146.94	146.50	5.1	26,961	0.02%	大買/
2022/03/02	37.2	147.60	25	147.70	146.50	12.1	27,141	0.04%
2022/03/01	63	149.25	68	150.03	150.00	-5	27,201	-0.02%
2022/02/25	77	150.59	57.1	151.47	147.50	19.9	27,962	0.07%
2022/02/24	165	148.36	157.9	149.13	147.00	7.1	26,920	0.03%	大買/大賣/
2022/02/23	80.4	152.72	187.7	150.71	152.50	-107.3	27,583	-0.39%	大賣/鉅額交易
2022/02/22	133	145.54	57	146.86	146.00	76	28,880	0.26%	大買/
2022/02/21	35.9	147.22	53.1	147.86	149.00	-17.2	28,897	-0.06%
2022/02/18	61.1	146.28	61	146.32	146.00	0.1	28,964	0.00%
2022/02/17	53.4	144.53	65.4	144.90	146.00	-12	28,875	-0.04%
2022/02/16	139	139.76	30.3	141.15	140.50	108.8	28,656	0.38%	大買/鉅額交易
2022/02/15	191.5	140.32	7.5	140.37	138.00	184.1	28,612	0.64%	大買/鉅額交易
2022/02/14	99.8	141.80	49.6	142.33	141.50	50.2	28,361	0.18%
2022/02/11	56.9	148.73	63	148.52	148.50	-6.1	28,145	-0.02%
2022/02/10	189.8	156.48	101.8	156.71	152.00	87.9	28,105	0.31%	大買/大賣/
2022/02/09	94	156.97	76.3	157.26	156.50	17.7	27,722	0.06%
2022/02/08	49.5	155.69	35	154.64	154.00	14.5	27,684	0.05%
2022/02/07	110.1	154.75	106.1	154.05	157.50	4	27,610	0.01%	大買/大賣/
2022/01/26	30.1	147.43	22	146.80	146.50	8.1	27,338	0.03%
2022/01/25	241.1	148.97	126	149.76	147.50	115.1	27,662	0.42%	大買/大賣/鉅額交易
2022/01/24	490.3	153.89	493.3	152.12	154.50	-3	27,855	-0.01%	大買/大賣/
2022/01/21	553.4	153.88	565.2	154.17	153.00	-11.9	27,721	-0.04%	大買/大賣/
2022/01/20	141	156.74	114	155.87	155.50	27	27,787	0.10%	大買/大賣/
2022/01/19	317	158.56	332	159.29	160.00	-15	27,546	-0.05%	大買/大賣/
2022/01/18	34	156.66	42.4	157.26	157.50	-8.4	27,586	-0.03%
2022/01/17	56.2	148.89	69	150.96	153.00	-12.8	27,342	-0.05%
2022/01/14	377.2	145.73	1,169	143.22	149.50	-791.8	27,570	-2.87%	大買/大賣/鉅額交易
2022/01/13	211.5	139.63	273.1	141.18	145.50	-61.6	27,268	-0.23%	大買/大賣/
2022/01/12	103.1	144.15	57	145.02	146.00	46.1	26,742	0.17%	大買/
2022/01/11	64	148.92	64.9	149.82	148.00	-0.9	26,472	0.00%
2022/01/10	115.6	146.79	69.2	148.20	147.00	46.4	26,245	0.18%	大買/
2022/01/07	279.1	153.14	166	154.46	150.00	113.1	25,915	0.44%	大買/大賣/鉅額交易
2022/01/06	27	155.11	39	155.49	158.50	-12	25,141	-0.05%
2022/01/05	96.5	156.46	106	155.67	152.00	-9.5	24,830	-0.04%	大賣/
2022/01/04	103.1	155.88	96	156.03	156.50	7.1	24,805	0.03%	大買/
2022/01/03	124	156.85	180.1	157.92	155.00	-56.1	24,513	-0.23%	大買/大賣/
2021/12/30	54.8	146.08	71.1	148.09	151.00	-16.3	23,918	-0.07%
2021/12/29	18.4	146.48	17	147.18	146.00	1.4	23,910	0.01%
2021/12/28	64	147.70	58.1	149.30	148.50	5.9	24,017	0.02%
2021/12/27	153.1	148.41	158	147.70	146.50	-4.9	23,982	-0.02%	大買/大賣/
2021/12/24	194.1	148.20	224.3	149.01	148.00	-30.2	23,720	-0.13%	大買/大賣/
2021/12/23	22	141.27	34	142.21	142.50	-12	22,952	-0.05%
2021/12/22	99	135.80	105.2	138.57	138.00	-6.2	23,031	-0.03%	大賣/
2021/12/21	62.2	134.69	72.2	136.47	136.50	-10	23,073	-0.04%
2021/12/20	215.9	139.07	126	137.25	134.00	89.9	23,026	0.39%	大買/大賣/
2021/12/17	53.2	140.57	48	142.14	143.00	5.2	23,008	0.02%
2021/12/16	67	141.72	77.5	141.60	143.00	-10.4	22,816	-0.05%
2021/12/15	37.1	133.65	52	134.33	135.00	-15	22,129	-0.07%
2021/12/14	40.1	132.52	57	133.24	135.00	-17	21,914	-0.08%
2021/12/13	79.2	136.62	61.6	136.31	135.00	17.6	21,607	0.08%
2021/12/10	56.2	132.86	133.4	134.42	136.00	-77.2	21,243	-0.36%	大賣/
2021/12/09	152.2	134.13	206.2	133.34	131.50	-54	20,944	-0.26%	大買/大賣/
2021/12/08	172.3	129.87	175.1	130.39	133.00	-2.8	20,495	-0.01%	大買/大賣/
2021/12/07	91.6	124.98	70.2	125.35	129.00	21.4	20,086	0.11%
2021/12/06	90.2	122.06	63	122.49	123.00	27.2	19,850	0.14%
2021/12/03	29.2	124.34	65.1	124.83	127.00	-36	19,809	-0.18%
2021/12/02	73.5	120.59	84.3	119.02	118.00	-10.8	19,497	-0.06%
2021/12/01	120.2	119.39	112.2	120.36	122.00	8	19,303	0.04%	大買/大賣/
2021/11/30	73.4	124.83	64	125.53	125.50	9.4	19,069	0.05%
2021/11/29	45	119.17	112.3	118.61	123.00	-67.3	18,690	-0.36%	大賣/
2021/11/26	104.5	117.66	97	118.05	116.50	7.5	18,253	0.04%	大買/
2021/11/25	31.2	122.40	59	122.41	124.00	-27.8	18,128	-0.15%
2021/11/24	158	125.34	186	120.72	121.50	-28	18,025	-0.16%	大買/大賣/
2021/11/23	38	119.37	69.4	120.00	122.00	-31.4	17,380	-0.18%
2021/11/22	198	119.21	219.1	119.58	121.00	-21.1	17,102	-0.12%	大買/大賣/
2021/11/19	119.1	114.44	194.3	114.75	117.00	-75.2	16,077	-0.47%	大買/大賣/
2021/11/18	9	104.00	61.4	105.92	106.50	-52.4	14,565	-0.36%
2021/11/17	17	94.98	76	95.43	97.00	-59	14,477	-0.41%
2021/11/16	18	92.58	19	93.03	93.00	-1	14,555	-0.01%
2021/11/15	11.1	93.52	12.3	93.54	92.90	-1.2	14,594	-0.01%
2021/11/12	74	94.56	86	94.47	94.00	-12	14,618	-0.08%
2021/11/11	13.3	91.79	14	91.33	91.30	-0.7	14,472	0.00%
2021/11/10	12	90.68	6.2	90.41	90.40	5.8	14,615	0.04%
2021/11/09	73	91.78	51	92.72	90.40	22	14,599	0.15%
2021/11/08	61.4	89.82	34.1	89.21	88.30	27.3	14,387	0.19%
2021/11/05	30.7	90.43	80.2	89.04	93.40	-49.5	14,490	-0.34%
2021/11/04	43.5	91.80	18	92.06	90.60	25.5	14,242	0.18%
2021/11/03	10	93.96	26.1	94.66	93.70	-16.1	14,336	-0.11%
2021/11/02	150.2	95.29	97	95.04	93.10	53.2	14,258	0.37%	大買/
2021/11/01	76	95.54	96.2	95.04	95.60	-20.2	13,772	-0.15%
2021/10/29	37.1	91.43	69	91.95	91.90	-31.9	13,483	-0.24%
2021/10/28	149.2	91.66	111.3	90.90	90.90	37.9	13,464	0.28%	大買/大賣/
2021/10/27	63.1	88.14	102.3	88.03	88.20	-39.2	13,179	-0.30%	大賣/
2021/10/26	87.2	89.17	76.2	89.54	88.30	11	13,181	0.08%
2021/10/25	18.4	86.08	31	86.53	87.10	-12.6	12,835	-0.10%
2021/10/22	93	84.09	89.2	85.39	86.60	3.8	12,899	0.03%
2021/10/21	37	81.37	51.2	81.66	81.10	-14.1	12,593	-0.11%
2021/10/20	23	81.37	29	81.48	81.10	-6	12,804	-0.05%
2021/10/19	19	81.01	42.2	81.35	82.00	-23.2	12,849	-0.18%
2021/10/18	12.2	79.42	38	80.21	80.50	-25.8	12,887	-0.20%
2021/10/15	21	78.06	34	77.81	79.00	-13	13,101	-0.10%
2021/10/14	33	75.53	20	75.09	74.50	13	13,458	0.10%
2021/10/13	85	78.09	51	77.33	77.30	34	13,687	0.25%
2021/10/12	44	78.33	67	78.43	78.90	-23	13,570	-0.17%
2021/10/08	10	73.64	6	73.83	74.00	4	13,284	0.03%
2021/10/07	6.1	72.11	6	72.45	72.60	0.1	13,358	0.00%
2021/10/06	8	71.20	15	71.85	70.70	-7	13,536	-0.05%
2021/10/05	43.1	66.71	8	69.45	70.60	35.1	13,501	0.26%
2021/10/04	33.3	69.94	4	72.75	69.00	29.3	13,401	0.22%
2021/10/01	33.2	72.63	50	74.22	72.50	-16.8	13,377	-0.13%
2021/09/30	10	73.72	4	74.20	73.80	6	13,553	0.04%
2021/09/29	68.1	74.23	27	74.68	73.10	41.1	13,839	0.30%
2021/09/28	40	80.90	37	79.19	78.70	3	13,692	0.02%
2021/09/27	25	82.10	40	82.72	82.40	-15	13,539	-0.11%
2021/09/24	40	80.79	77.2	81.70	82.50	-37.2	13,495	-0.28%
2021/09/23	6	77.22	5	77.62	78.80	1	13,274	0.01%
2021/09/22	3	74.81	9	73.94	75.70	-6	13,293	-0.04%
2021/09/17	29	75.96	0	0.00	75.70	29	13,406	0.22%
2021/09/16	2	76.20	2	76.85	76.50	0	13,475	0.00%
2021/09/15	16.2	76.64	3	76.60	76.20	13.2	13,604	0.10%
2021/09/14	6	78.13	3	78.77	78.10	3	13,889	0.02%
2021/09/13	15	78.56	35	78.64	77.50	-20	14,245	-0.14%
2021/09/10	20	79.13	30	78.91	78.90	-10	14,266	-0.07%
2021/09/09	10.2	76.06	12	77.17	77.30	-1.8	14,264	-0.01%
2021/09/08	25	76.34	28.3	77.37	76.30	-3.3	14,439	-0.02%
2021/09/07	11.5	74.03	18	74.33	75.20	-6.5	14,533	-0.04%
2021/09/06	16	75.51	1	76.30	75.20	15	14,779	0.10%
2021/09/03	9	75.47	31	76.19	75.80	-22	14,783	-0.15%
2021/09/02	23	77.00	36	76.41	75.80	-13	14,745	-0.09%
2021/09/01	69	78.76	37	78.47	78.50	32	14,701	0.22%
2021/08/31	39	77.55	20	78.20	78.30	19	14,683	0.13%
2021/08/30	34	81.62	0	0.00	80.50	34	14,568	0.23%
2021/08/27	38	82.49	43	82.28	82.40	-5	14,439	-0.03%
2021/08/26	13	78.62	14	79.62	80.30	-1	14,087	-0.01%
2021/08/25	6	76.30	7.1	77.06	77.00	-1.1	14,095	-0.01%
2021/08/24	126.8	76.19	9	77.07	76.00	117.8	14,144	0.83%	大買/鉅額交易
2021/08/23	43.5	77.52	7	77.71	77.50	36.5	14,026	0.26%
2021/08/20	19	75.78	27.1	76.82	77.20	-8.1	13,897	-0.06%
2021/08/19	10	74.21	24	74.72	73.00	-14	13,602	-0.10%
2021/08/18	54	74.65	19.1	72.70	77.10	34.9	13,620	0.26%
2021/08/17	16	73.58	16	73.65	71.70	0	13,630	0.00%
2021/08/16	48.3	73.69	57	74.73	76.20	-8.7	13,559	-0.06%
2021/08/13	11.2	76.78	8	77.25	76.00	3.2	13,425	0.02%
2021/08/12	3	77.20	9	78.29	78.80	-6	13,651	-0.04%
2021/08/11	58.5	78.41	11.1	78.42	77.20	47.5	13,660	0.35%
2021/08/10	10	82.45	13	81.78	82.80	-3	13,480	-0.02%
2021/08/09	90	83.32	9	82.48	80.90	81	13,602	0.60%
2021/08/06	32.1	87.20	52	88.03	87.30	-19.9	13,439	-0.15%
2021/08/05	3	88.17	8	88.44	88.30	-5	13,551	-0.04%
2021/08/04	14	88.82	9	88.42	88.20	5	13,790	0.04%
2021/08/03	30	87.26	18	86.57	87.80	12	13,794	0.09%
2021/08/02	18	82.69	32.6	83.10	83.10	-14.6	13,646	-0.11%
2021/07/30	9.4	81.83	15	81.33	80.60	-5.6	13,528	-0.04%
2021/07/29	19	82.16	19	82.71	83.10	0	13,469	0.00%
2021/07/28	95.2	79.43	75	78.40	82.20	20.2	13,456	0.15%
2021/07/27	47.2	86.84	14	86.30	85.10	33.2	13,395	0.25%
2021/07/26	7	89.06	55	91.07	89.70	-48	13,392	-0.36%
2021/07/23	18	86.51	36	87.47	87.20	-18	13,495	-0.13%
2021/07/22	37	86.88	17	87.40	86.70	20	13,627	0.15%
2021/07/21	73.1	88.56	27	88.90	84.70	46.1	13,517	0.34%
2021/07/20	115	90.88	69.3	91.98	91.70	45.7	13,586	0.34%	大買/
2021/07/19	31	87.54	124	85.94	89.60	-93	13,331	-0.70%	大賣/
2021/07/16	26	83.05	5	83.70	83.00	21	13,088	0.16%
2021/07/15	5	84.30	12	83.73	83.80	-7	13,148	-0.05%
2021/07/14	7	85.20	7	85.69	85.10	0	13,153	0.00%
2021/07/13	40	85.94	39	86.63	85.80	1	13,029	0.01%
2021/07/12	15	83.51	62.1	83.95	84.20	-47.1	12,905	-0.36%
2021/07/09	25.1	82.95	28	83.17	83.20	-2.9	12,932	-0.02%
2021/07/08	13	81.86	9	82.28	82.10	4	12,967	0.03%
2021/07/07	67	81.54	30.5	82.02	81.60	36.6	12,863	0.28%
2021/07/06	55	81.65	79.3	80.45	80.10	-24.3	12,696	-0.19%
2021/07/05	9.1	77.26	23.5	76.51	77.50	-14.4	12,519	-0.12%
2021/07/02	8	74.13	10.5	74.58	74.20	-2.5	12,507	-0.02%
2021/07/01	29	75.02	45.5	75.18	74.20	-16.5	12,619	-0.13%
2021/06/30	44	73.70	28.1	74.72	74.60	15.9	12,526	0.13%
2021/06/29	12.4	74.78	16.2	74.98	74.10	-3.8	12,405	-0.03%
2021/06/28	20	74.72	35.3	74.60	75.60	-15.3	12,425	-0.12%
2021/06/25	21.5	73.22	10.5	73.39	73.40	11	12,329	0.09%
2021/06/24	171	73.24	15	73.41	73.50	156	12,357	1.26%	大買/鉅額交易
2021/06/23	38	75.20	20	75.09	74.80	18	12,292	0.15%
2021/06/22	14	74.72	15	73.13	72.40	-1	12,022	-0.01%
2021/06/21	18	70.20	18	70.33	70.40	0	11,687	0.00%
2021/06/18	11	70.66	14	70.05	70.60	-3	11,698	-0.03%
2021/06/17	13	70.98	32	70.56	71.20	-19	11,722	-0.16%
2021/06/16	34	68.83	31	69.05	69.30	3	11,791	0.03%
2021/06/15	9	67.48	133	67.98	67.80	-124	11,687	-1.06%	大賣/鉅額交易
2021/06/11	8	63.48	1	64.80	63.60	7	11,555	0.06%
2021/06/10	16	64.31	6	64.33	64.00	10	11,777	0.08%
2021/06/09	35	64.76	91	64.75	65.00	-56	11,889	-0.47%
2021/06/08	5	64.94	10	65.69	64.80	-5	11,937	-0.04%
2021/06/07	27	63.84	24	64.55	64.10	3	11,934	0.03%
2021/06/04	4	64.65	1	65.10	64.30	3	11,845	0.03%
2021/06/03	11	65.75	78.1	65.24	65.80	-67.1	11,859	-0.57%
2021/06/02	56	65.09	84.1	64.58	64.30	-28.1	11,861	-0.24%
2021/06/01	28	63.30	118.1	63.80	64.00	-90.1	11,763	-0.77%	大賣/
2021/05/28	41	61.66	7	61.60	61.50	34	11,730	0.29%
2021/05/27	15.5	60.94	15	61.35	60.80	0.5	11,814	0.00%
2021/05/26	87.3	61.21	93	61.44	62.00	-5.7	11,829	-0.05%
2021/05/25	28	59.90	53.7	59.52	62.10	-25.7	11,766	-0.22%
2021/05/24	36	57.61	162	57.60	57.70	-126	11,779	-1.07%	大賣/鉅額交易
2021/05/21	90	57.82	15	57.82	57.60	75	11,816	0.63%
2021/05/20	54.1	58.48	78	58.43	57.50	-23.9	11,905	-0.20%
2021/05/19	36	56.38	4	56.35	56.80	32	11,823	0.27%
2021/05/18	89	55.65	56	55.55	55.80	33	12,099	0.27%
2021/05/17	110.5	53.36	45	54.93	52.20	65.5	12,110	0.54%	大買/
2021/05/14	16.2	56.52	16	57.17	56.80	0.2	11,978	0.00%
2021/05/13	10	55.46	90	55.90	55.20	-80	11,918	-0.67%
2021/05/12	39	53.93	29	55.34	54.50	10	11,847	0.08%
2021/05/11	41.5	56.60	4	57.45	55.30	37.5	11,750	0.32%
2021/05/10	10	60.04	14	59.94	59.90	-4	12,020	-0.03%
2021/05/07	43.1	60.55	11	61.75	61.40	32.1	12,225	0.26%
2021/05/06	45.6	60.01	19	59.37	59.00	26.5	12,352	0.21%
2021/05/05	5.1	59.73	36	61.21	58.90	-30.9	12,507	-0.25%
2021/05/04	51.1	60.97	39	61.84	60.50	12.1	12,696	0.10%
2021/05/03	34	64.34	33.2	65.02	63.00	0.8	12,729	0.01%
2021/04/29	66	68.11	35.5	68.80	66.40	30.5	12,823	0.24%
2021/04/28	22	66.15	37	65.34	65.70	-15	12,537	-0.12%
2021/04/27	15.1	62.85	10	62.87	62.30	5.1	12,354	0.04%
2021/04/26	35	62.93	22	62.92	62.80	13	12,303	0.11%
2021/04/23	16	60.41	59.2	59.63	61.40	-43.1	11,914	-0.36%
2021/04/22	19.2	57.70	23	57.73	55.90	-3.8	11,783	-0.03%
2021/04/21	33	58.09	10.2	57.91	57.30	22.8	11,799	0.19%
2021/04/20	14.1	56.92	10.6	56.82	57.40	3.5	11,736	0.03%
2021/04/19	12	55.33	9	55.60	55.60	3	11,704	0.03%
2021/04/16	52.1	55.38	92	55.59	55.20	-39.9	11,708	-0.34%
2021/04/15	9	54.74	28	55.70	56.00	-19	11,723	-0.16%
2021/04/14	122.2	52.61	105	53.23	52.90	17.2	11,656	0.15%	大買/大賣/
2021/04/13	9	54.49	8	54.66	54.00	1	11,682	0.01%
2021/04/12	17	54.71	28	54.86	54.60	-11	12,037	-0.09%
2021/04/09	38.2	55.51	33	55.81	55.30	5.2	12,358	0.04%
2021/04/08	50.2	56.51	45.3	56.75	57.00	4.9	12,227	0.04%
2021/04/07	3.3	55.50	42.5	56.05	56.70	-39.2	12,186	-0.32%
2021/04/06	26	54.95	29.4	55.16	54.90	-3.4	12,081	-0.03%
2021/04/01	15	54.97	22	55.11	55.00	-7	12,093	-0.06%
2021/03/31	5.6	54.78	28	54.80	55.10	-22.5	12,061	-0.19%
2021/03/30	6.4	54.32	25	54.57	54.20	-18.6	12,004	-0.15%
2021/03/29	40	54.61	14	54.69	54.20	26	12,152	0.21%
2021/03/26	3	53.90	18	54.16	54.50	-15	12,295	-0.12%
2021/03/25	21	53.56	16	53.78	53.30	5	12,454	0.04%
2021/03/24	10	54.12	25.1	54.20	54.30	-15.1	12,934	-0.12%
2021/03/23	23.1	53.88	28.4	53.98	53.40	-5.3	13,027	-0.04%
2021/03/22	19.4	54.54	11	54.62	54.70	8.4	13,350	0.06%
2021/03/19	47.1	54.02	86	54.18	54.80	-38.9	13,461	-0.29%
2021/03/18	11	53.65	31	53.83	53.90	-20	13,316	-0.15%
2021/03/17	40.8	53.11	37	53.26	52.60	3.8	13,694	0.03%
2021/03/16	55.2	52.88	41.4	52.98	53.50	13.9	13,719	0.10%
2021/03/15	13	51.54	17	51.64	52.10	-4	13,566	-0.03%
2021/03/12	15	49.92	4	49.70	50.40	11	13,435	0.08%
2021/03/11	15	50.62	11.1	50.46	51.10	3.9	13,364	0.03%
2021/03/10	8	49.27	1	49.20	49.20	7	13,455	0.05%
2021/03/09	1.1	49.02	6	49.95	49.40	-4.9	13,567	-0.04%
2021/03/08	15	48.64	40.2	49.39	49.20	-25.1	13,596	-0.18%
2021/03/05	19	49.67	9	49.57	49.00	10	13,605	0.07%
2021/03/04	29	50.59	17	50.23	50.20	12	13,548	0.09%
2021/03/03	11.2	50.59	9	50.90	50.90	2.2	13,466	0.02%
2021/03/02	20	51.45	22	52.11	50.80	-2	13,458	-0.01%
2021/02/26	4	50.08	11	50.18	50.50	-7	13,419	-0.05%
2021/02/25	13.4	50.90	19	50.96	51.10	-5.6	13,502	-0.04%
2021/02/24	12	50.04	22	50.12	49.70	-10	13,605	-0.07%
2021/02/23	22	51.91	25	51.84	51.40	-3	13,783	-0.02%
2021/02/22	47	53.64	10	53.73	53.00	37	13,846	0.27%
2021/02/19	69.2	52.35	50	52.45	52.60	19.2	13,716	0.14%
2021/02/18	19	51.39	43.1	50.96	52.60	-24.1	13,480	-0.18%
2021/02/17	4	49.76	3	49.95	49.35	1	13,096	0.01%
2021/02/05	2.1	48.27	5	47.96	48.05	-2.9	12,921	-0.02%
2021/02/04	12	48.48	8	48.63	48.50	4	12,838	0.03%
2021/02/03	8	49.29	29	49.83	49.90	-21	12,713	-0.16%
2021/02/02	51	49.92	47.1	49.62	49.60	3.9	12,568	0.03%
2021/02/01	55	49.78	43	50.18	50.50	12	12,400	0.10%
2021/01/29	17	49.46	29	49.38	49.10	-12	11,970	-0.10%
2021/01/28	28.1	48.28	52	49.09	47.20	-24	11,788	-0.20%
2021/01/27	42	50.25	17	49.82	49.55	25	11,599	0.22%
2021/01/26	26	49.31	41	49.28	49.25	-15	11,336	-0.13%
2021/01/25	24	48.19	44	47.99	48.60	-20	11,053	-0.18%
2021/01/22	21	47.20	52.2	47.16	48.10	-31.2	10,747	-0.29%
2021/01/21	21	44.87	13	45.21	45.35	8	10,434	0.08%
2021/01/20	12.1	43.62	2	43.90	43.35	10.1	10,307	0.10%
2021/01/19	34	44.49	1	44.50	44.55	33	10,227	0.32%
2021/01/18	11	43.66	9	44.26	44.80	2	10,163	0.02%
2021/01/15	19	44.58	6	44.27	44.30	13	10,066	0.13%
2021/01/14	16.2	45.45	7	45.57	45.25	9.2	9,898	0.09%
2021/01/13	18	46.01	5	46.12	46.05	13	9,753	0.13%
2021/01/12	38	46.46	11	46.69	46.30	27	9,641	0.28%
2021/01/11	8	47.23	6	47.51	47.80	2	9,521	0.02%
2021/01/08	34	47.69	8	47.46	47.45	26	9,504	0.27%
2021/01/07	17	48.33	11	48.34	48.15	6	9,418	0.06%
2021/01/06	52	48.07	18	48.58	47.05	34	9,411	0.36%
2021/01/05	33	49.30	44	48.89	49.00	-11	9,338	-0.12%
2021/01/04	10	47.12	24	48.08	48.50	-14	8,979	-0.16%
2020/12/31	13	45.92	4	45.78	45.80	9	8,581	0.10%
2020/12/30	6	45.91	12	45.90	45.95	-6	8,502	-0.07%
2020/12/29	6	45.81	4	46.20	45.65	2	8,427	0.02%
2020/12/28	9	46.30	10	46.42	46.65	-1	8,355	-0.01%
2020/12/25	19	45.36	10	45.24	45.30	9	8,273	0.11%
2020/12/24	28	46.02	11	45.69	45.45	17	8,225	0.21%
2020/12/23	30	46.37	17	46.38	45.85	13	8,175	0.16%
2020/12/22	32	47.13	28	47.70	45.50	4	8,084	0.05%
2020/12/21	9	47.64	15	46.48	48.20	-6	7,859	-0.08%
2020/12/18	75	47.92	115	47.79	46.10	-40	7,645	-0.52%	大賣/
2020/12/17	10	46.41	12	46.23	46.30	-2	7,137	-0.03%
2020/12/16	95	46.44	44	46.40	46.90	51	6,983	0.73%
2020/12/15	41	44.25	46	44.45	43.80	-5	6,570	-0.08%
2020/12/14	22	45.50	9	44.90	46.00	13	6,367	0.20%
2020/12/11	83	45.18	123.4	45.04	45.40	-40.4	6,225	-0.65%	大賣/
2020/12/10	46	43.22	31	43.12	43.45	15	5,707	0.26%
2020/12/09	14.1	42.18	11	42.36	42.20	3.1	5,573	0.05%
2020/12/08	11.3	42.92	0	0.00	42.85	11.3	5,507	0.21%
2020/12/07	2	42.88	14	42.91	42.90	-12	5,773	-0.21%
2020/12/04	15	42.92	8	43.48	43.05	7	5,885	0.12%
2020/12/03	6	43.07	4.1	43.17	42.75	2	5,731	0.03%
2020/12/02	1	42.70	20	42.65	42.55	-19	5,636	-0.34%
2020/12/01	34	42.20	14	42.32	42.50	20	5,581	0.36%
2020/11/30	2	41.75	5	42.00	41.00	-3	5,576	-0.05%
2020/11/27	3	41.80	3	41.65	41.75	0	5,694	0.00%
2020/11/26	2	42.23	0	0.00	41.95	2	5,804	0.03%
2020/11/25	8	42.05	42	41.51	41.90	-34	5,880	-0.58%
2020/11/24	11	42.21	21	42.41	42.10	-10	6,174	-0.16%
2020/11/23	33	42.79	48	42.78	42.80	-15	6,054	-0.25%
2020/11/20	44	41.76	44	41.71	41.90	0	5,885	0.00%
2020/11/19	32	40.61	43	40.76	40.70	-11	5,592	-0.20%
2020/11/18	5	39.90	2	39.68	39.95	3	5,521	0.05%
2020/11/17	3	39.02	3	39.47	38.90	0	5,601	0.00%
2020/11/16	7	39.35	5	39.29	39.35	2	5,868	0.03%
2020/11/13	5	39.35	2	39.40	39.35	3	6,110	0.05%
2020/11/11	5	39.85	5	39.55	39.85	0	6,551	0.00%
2020/11/10	8	39.58	0	0.00	39.40	8	6,801	0.12%
2020/11/09	4	39.80	1	40.00	39.80	3	7,407	0.04%
2020/11/06	6	39.82	2	39.53	39.30	4	7,464	0.05%
2020/11/05	7.1	39.94	5	39.95	39.30	2.1	7,547	0.03%
2020/11/02	0	0.00	4	38.05	38.60	-4	7,743	-0.05%
2020/10/30	0	0.00	2	38.65	38.25	-2	7,765	-0.03%
2020/10/29	2	38.63	1	38.45	39.05	1	7,884	0.01%
2020/10/28	12	39.45	12	39.31	39.20	0	7,902	0.00%
2020/10/27	5	39.05	0	0.00	39.15	5	7,906	0.06%
2020/10/26	1	39.00	3	39.30	39.10	-2	7,938	-0.03%
2020/10/23	2	38.85	0	0.00	38.85	2	7,975	0.03%
2020/10/21	1	38.60	0	0.00	38.45	1	8,166	0.01%
2020/10/20	2	38.55	0	0.00	38.50	2	8,262	0.02%
2020/10/19	2	38.60	0	0.00	38.85	2	8,349	0.02%
2020/10/16	4	38.99	0	0.00	38.60	4	8,510	0.05%
2020/10/15	8	39.35	1	39.20	39.50	7	8,647	0.08%
2020/10/14	13	39.52	2	39.50	39.65	11	8,656	0.13%
2020/10/13	14	36.93	7	37.51	38.10	7	8,795	0.08%
2020/10/12	6	37.77	0	0.00	37.50	6	8,885	0.07%
2020/10/08	7	38.26	0	0.00	38.35	7	8,979	0.08%
2020/10/07	2	38.80	2	38.78	38.70	0	9,186	0.00%
2020/10/06	2	39.10	1	38.75	39.05	1	9,384	0.01%
2020/10/05	2	38.23	1	38.10	38.55	1	9,582	0.01%
2020/09/30	3	37.25	0	0.00	38.10	3	9,882	0.03%
2020/09/29	1	37.80	5	37.86	37.75	-4	9,976	-0.04%
2020/09/28	5	37.98	11	37.99	37.90	-6	10,155	-0.06%
2020/09/25	44	37.81	22	37.91	37.60	22	10,413	0.21%
2020/09/24	14	38.74	1	39.10	38.55	13	10,511	0.12%
2020/09/23	9	39.57	2	39.65	39.55	7	10,802	0.06%
2020/09/22	16	39.58	10	39.53	40.05	6	11,084	0.05%
2020/09/21	3	40.43	6	40.20	40.20	-3	11,099	-0.03%
2020/09/18	8	40.53	0	0.00	40.70	8	11,199	0.07%
2020/09/17	9	41.01	2	41.10	40.85	7	11,195	0.06%
2020/09/16	8	41.85	8	41.33	41.30	0	11,249	0.00%
2020/09/15	12	42.00	8	42.08	41.65	4	11,338	0.04%
2020/09/14	5	41.71	24	41.67	41.70	-19	11,693	-0.16%
2020/09/11	22	40.80	18	40.74	41.10	4	12,061	0.03%
2020/09/10	60	42.14	43	41.57	40.80	17	12,189	0.14%
2020/09/09	15	41.16	23	41.22	41.15	-8	12,078	-0.07%
2020/09/08	10	40.10	0	0.00	40.00	10	11,968	0.08%
2020/09/07	49	40.29	28	40.59	40.10	21	12,136	0.17%
2020/09/04	16	40.52	18	40.42	40.65	-2	12,307	-0.02%
2020/09/03	5	41.44	6	41.43	41.00	-1	12,619	-0.01%
2020/09/02	28	41.51	13	41.22	41.15	15	13,279	0.11%
2020/09/01	6	40.68	3	40.92	40.60	3	13,354	0.02%
2020/08/31	7	41.26	5	41.59	41.20	2	13,354	0.01%
2020/08/28	23	41.55	13	41.70	41.40	10	13,442	0.07%
2020/08/27	1	40.10	1	40.00	40.05	0	13,279	0.00%
2020/08/26	12	39.72	0	0.00	39.80	12	13,449	0.09%
2020/08/25	1	39.95	9	39.90	40.10	-8	13,704	-0.06%
2020/08/24	12	38.43	17	38.70	38.95	-5	13,789	-0.04%
2020/08/21	5	38.33	2	38.33	38.50	3	14,062	0.02%
2020/08/20	59	38.42	27	38.16	38.50	32	14,188	0.23%
2020/08/19	48	40.31	16	40.74	40.10	32	14,272	0.22%
2020/08/18	63	41.61	54	42.58	41.20	9	14,805	0.06%
2020/08/17	38	44.23	43	43.57	43.50	-5	15,335	-0.03%
2020/08/14	36	43.78	19	43.62	43.55	17	15,665	0.11%
2020/08/13	112	43.58	97	43.34	44.00	15	16,035	0.09%	大買/
2020/08/12	8	40.76	2	41.40	40.90	6	15,663	0.04%
2020/08/10	36	41.63	29	41.22	40.60	7	15,931	0.04%
2020/08/07	19	40.33	2	40.30	40.20	17	16,099	0.11%
2020/08/06	5	41.07	0	0.00	41.10	5	16,466	0.03%
2020/08/05	2	41.65	2	41.60	41.40	0	16,852	0.00%
2020/08/04	31	41.67	2	41.75	41.50	29	17,247	0.17%
2020/08/03	5	40.90	4	41.20	41.20	1	17,674	0.01%
2020/07/31	2	40.85	0	0.00	40.85	2	17,766	0.01%
2020/07/30	0	0.00	3	41.43	41.40	-3	17,869	-0.02%
2020/07/29	16	40.62	1	40.45	40.90	15	17,928	0.08%
2020/07/28	23	39.62	24	39.80	39.45	-1	17,901	-0.01%
2020/07/27	12	41.11	8	40.79	40.55	4	17,835	0.02%
2020/07/24	27	42.22	10	41.60	41.30	17	17,873	0.10%
2020/07/23	9	42.07	10	42.13	42.00	-1	17,960	-0.01%
2020/07/22	13	42.31	5	42.35	42.80	8	18,107	0.04%
2020/07/21	5	40.90	24	41.44	41.50	-19	17,986	-0.11%
2020/07/20	20	39.10	5	39.15	39.65	15	17,840	0.08%
2020/07/17	64	39.99	79	39.87	39.85	-15	17,837	-0.08%
2020/07/16	19	43.25	18	43.27	43.25	1	17,635	0.01%
2020/07/15	11	42.73	32	42.61	42.50	-21	17,423	-0.12%
2020/07/14	18	43.17	21	43.06	42.50	-3	17,379	-0.02%
2020/07/13	36	43.87	13	43.76	44.50	23	17,295	0.13%
2020/07/10	59	42.64	49	42.69	42.50	10	17,133	0.06%
2020/07/09	25	41.53	34	41.67	41.95	-9	16,925	-0.05%
2020/07/08	16	43.59	14	43.51	43.85	2	16,649	0.01%
2020/07/07	19	43.51	27	43.69	43.50	-8	16,597	-0.05%
2020/07/06	32	44.39	58	44.11	44.00	-26	16,597	-0.16%
2020/07/03	14	43.22	12	43.38	43.00	2	16,418	0.01%
2020/07/02	60	42.78	41	42.75	43.95	19	16,271	0.12%
2020/07/01	26	41.90	39	41.82	41.95	-13	15,947	-0.08%
2020/06/30	12	40.68	2	40.80	40.60	10	15,644	0.06%
2020/06/29	11	40.76	6	40.88	40.65	5	15,658	0.03%
2020/06/24	0	0.00	5	40.80	40.50	-5	15,616	-0.03%
2020/06/23	7	41.05	29	40.95	40.65	-22	15,686	-0.14%
2020/06/22	13	40.83	7	40.86	40.55	6	15,677	0.04%
2020/06/19	51	40.74	82	40.85	40.50	-31	15,803	-0.20%
2020/06/18	83	40.05	61	39.91	40.60	22	15,511	0.14%
2020/06/17	10	38.40	7	38.57	38.40	3	15,081	0.02%
2020/06/16	18	38.29	13	38.17	38.75	5	15,016	0.03%
2020/06/15	3	37.78	9	38.04	37.70	-6	15,009	-0.04%
2020/06/12	18	37.99	17	37.91	37.95	1	14,993	0.01%
2020/06/11	8	37.93	74	38.43	38.20	-66	14,908	-0.44%
2020/06/10	40	37.37	29	37.43	38.05	11	14,791	0.07%
2020/06/09	153	38.44	108	38.36	37.35	45	14,569	0.31%	大買/大賣/
2020/06/08	104	40.53	68	40.52	40.55	36	13,891	0.26%	大買/
2020/06/05	37	40.73	12	40.44	40.80	25	13,694	0.18%
2020/06/04	15	40.62	10	40.69	40.35	5	13,703	0.04%
2020/06/03	17	41.41	9	41.83	41.10	8	13,553	0.06%
2020/06/02	7	41.26	26	41.35	41.00	-19	13,320	-0.14%
2020/06/01	9	41.17	8	41.81	41.85	1	13,121	0.01%
2020/05/29	24	40.90	5	41.17	40.60	19	12,818	0.15%
2020/05/28	31	40.94	35	41.06	40.55	-4	12,660	-0.03%
2020/05/27	39	41.92	30	42.10	41.60	9	12,319	0.07%
2020/05/26	42	42.06	15	42.45	41.70	27	12,135	0.22%
2020/05/25	103	41.83	111	42.02	42.30	-8	11,780	-0.07%	大買/大賣/
2020/05/22	30	40.09	48	40.19	39.80	-18	11,043	-0.16%
2020/05/21	15	38.65	25	38.85	38.85	-10	10,233	-0.10%
2020/05/20	36	38.09	25	37.72	39.05	11	9,765	0.11%
2020/05/19	49	36.86	51	36.65	36.30	-2	9,161	-0.02%
2020/05/18	66	36.10	4	35.60	36.10	62	8,953	0.69%
2020/05/15	6	35.42	21	35.83	35.80	-15	8,840	-0.17%
2020/05/14	36	37.04	33	37.27	36.50	3	8,503	0.04%
2020/05/13	22	36.63	33	36.32	37.45	-11	8,158	-0.13%
2020/05/12	54	36.10	53	35.64	35.85	1	7,777	0.01%
2020/05/11	120	33.86	122	34.31	34.90	-2	7,351	-0.03%	大買/大賣/
2020/05/08	35	33.38	38	33.49	33.00	-3	6,940	-0.04%
2020/05/07	15	31.65	4	31.95	31.95	11	6,412	0.17%
2020/05/06	4	31.19	14	31.18	31.25	-10	6,293	-0.16%
2020/05/05	1	30.85	22	30.91	30.60	-21	6,183	-0.34%
2020/05/04	0	0.00	35	30.55	30.55	-35	6,093	-0.57%
2020/04/30	0	0.00	7	30.89	31.00	-7	6,073	-0.12%
2020/04/29	0	0.00	1	31.25	30.75	-1	6,055	-0.02%
2020/04/28	17	31.04	16	31.00	30.95	1	6,023	0.02%
2020/04/27	50	30.52	31	30.66	30.80	19	5,969	0.32%
2020/04/24	27	28.67	10	28.86	28.95	17	5,749	0.30%
2020/04/22	5	27.90	2	27.60	28.10	3	5,707	0.05%
2020/04/21	25	28.11	0	0.00	27.80	25	5,660	0.44%
2020/04/20	0	0.00	6	28.97	28.85	-6	5,640	-0.11%
2020/04/17	20	29.33	10	29.75	28.75	10	5,625	0.18%
2020/04/16	5	29.15	26	28.50	29.10	-21	5,528	-0.38%
2020/04/15	2	28.30	1	28.35	28.15	1	5,394	0.02%
2020/04/14	3	27.75	0	0.00	27.90	3	5,394	0.06%
2020/04/13	1	27.55	14	27.65	27.50	-13	5,393	-0.24%
2020/04/10	12	27.97	1	27.90	27.80	11	5,406	0.20%
2020/04/09	9	27.64	10	27.76	27.60	-1	5,419	-0.02%
2020/04/08	34	26.65	34	26.70	26.80	0	5,307	0.00%
2020/04/07	5	25.83	7	25.68	25.90	-2	5,205	-0.04%
2020/04/01	1	24.70	5	24.95	24.95	-4	5,183	-0.08%
2020/03/31	5	25.35	0	0.00	24.70	5	5,167	0.10%
2020/03/30	1	24.95	1	24.80	25.10	0	5,085	0.00%
2020/03/27	1	24.80	1	24.80	24.60	0	4,988	0.00%
2020/03/26	6	23.98	4	24.05	24.05	2	4,862	0.04%
2020/03/25	54	25.20	64	25.06	24.30	-10	4,773	-0.21%
2020/03/24	0	0.00	10	23.48	23.75	-10	4,530	-0.22%
2020/03/23	7	21.55	0	0.00	21.60	7	4,424	0.16%
2020/03/20	17	22.44	4	22.71	22.60	13	4,426	0.29%
2020/03/18	0	0.00	5	22.50	22.40	-5	4,298	-0.12%
2020/03/17	10	22.03	7	22.71	22.00	3	4,367	0.07%
2020/03/16	12	24.27	20	23.78	23.70	-8	4,396	-0.18%
2020/03/13	5	23.81	10	23.90	25.00	-5	4,384	-0.11%
2020/03/12	19	27.10	0	0.00	26.15	19	4,318	0.44%
2020/03/11	1	28.25	3	28.25	28.25	-2	4,250	-0.05%
2020/03/10	27	28.13	14	28.43	28.40	13	4,285	0.30%
2020/03/09	22	29.50	2	29.53	29.00	20	4,176	0.48%
2020/03/06	6	30.35	0	0.00	30.30	6	4,136	0.15%
2020/03/05	1	30.70	2	30.70	30.60	-1	4,249	-0.02%
2020/03/04	30	30.25	3	30.45	30.30	27	4,292	0.63%
2020/03/03	18	30.63	0	0.00	30.55	18	4,397	0.41%
2020/03/02	3	30.70	14	30.55	30.60	-11	4,476	-0.25%
2020/02/27	11	31.36	12	31.30	30.90	-1	4,561	-0.02%
2020/02/26	7	30.96	6	30.95	31.05	1	4,704	0.02%
2020/02/25	2	30.78	47	30.96	31.10	-45	5,137	-0.88%
2020/02/24	21	30.82	1	30.65	30.65	20	5,145	0.39%
2020/02/21	6	31.13	1	31.25	31.20	5	5,163	0.10%
2020/02/20	0	0.00	4	31.30	31.05	-4	5,187	-0.08%
2020/02/19	0	0.00	1	31.10	31.05	-1	5,182	-0.02%
2020/02/13	3	30.30	5	30.45	30.15	-2	5,292	-0.04%
2020/02/11	5	29.15	0	0.00	29.15	5	5,723	0.09%
2020/02/10	1	28.50	0	0.00	29.15	1	5,744	0.02%
2020/02/07	5	29.35	0	0.00	29.30	5	5,834	0.09%
2020/02/06	5	29.50	0	0.00	29.65	5	6,091	0.08%
2020/02/05	0	0.00	17	29.42	29.35	-17	6,321	-0.27%
2020/02/03	21	28.82	18	28.61	29.35	3	6,363	0.05%
2020/01/31	4	29.46	5	29.95	29.75	-1	6,368	-0.02%
2020/01/30	42	29.14	10	29.53	29.00	32	6,404	0.50%
2020/01/20	3	31.53	0	0.00	31.50	3	6,284	0.05%
2020/01/17	5	31.50	0	0.00	31.40	5	6,288	0.08%
2020/01/15	5	31.35	0	0.00	31.20	5	6,308	0.08%
2020/01/13	2	30.55	0	0.00	30.75	2	6,421	0.03%
2020/01/10	5	30.45	0	0.00	30.50	5	6,455	0.08%
2020/01/08	53	30.55	58	30.55	30.55	-5	6,520	-0.08%
2020/01/07	1	31.20	1	31.60	31.10	0	6,774	0.00%
2020/01/06	4	31.70	5	31.70	31.65	-1	7,065	-0.01%
2020/01/03	11	31.47	0	0.00	31.70	11	7,075	0.16%
2020/01/02	3	31.87	2	31.88	31.90	1	7,116	0.01%
2019/12/27	7	31.31	2	31.28	31.15	5	7,464	0.07%
2019/12/26	0	0.00	3	30.97	30.90	-3	7,462	-0.04%
2019/12/19	0	0.00	6	31.20	31.20	-6	7,447	-0.08%
2019/12/16	3	30.83	1	30.40	31.00	2	7,349	0.03%
2019/12/13	10	30.26	0	0.00	30.20	10	7,288	0.14%
2019/12/12	28	30.50	0	0.00	30.20	28	7,172	0.39%
2019/12/11	14	30.83	13	30.75	30.80	1	7,033	0.01%
2019/12/10	2	31.40	3	31.67	31.45	-1	6,910	-0.01%
2019/12/09	20	31.47	5	31.50	31.35	15	6,856	0.22%
2019/12/05	117	31.90	116	31.85	31.90	1	6,892	0.01%	大買/大賣/
2019/12/04	2	31.80	1	31.65	31.90	1	6,846	0.01%
2019/12/03	0	0.00	2	31.85	31.65	-2	6,889	-0.03%
2019/12/02	53	31.52	4	32.10	31.30	49	6,883	0.71%
2019/11/29	49	32.31	3	32.27	32.30	46	6,830	0.67%
2019/11/28	118	32.70	113	32.89	32.70	5	6,789	0.07%	大買/大賣/
2019/11/27	16	32.97	20	32.88	33.15	-4	6,741	-0.06%
2019/11/26	66	32.65	5	32.98	32.60	61	6,676	0.91%
2019/11/25	23	33.07	15	33.09	32.60	8	6,607	0.12%
2019/11/22	9	32.76	31	33.00	32.55	-22	6,450	-0.34%
2019/11/21	12	31.23	1	32.00	32.05	11	6,166	0.18%
2019/11/20	29	31.66	0	0.00	31.50	29	6,381	0.45%
2019/11/19	20	32.18	4	32.36	32.00	16	6,753	0.24%
2019/11/18	0	0.00	4	31.93	32.05	-4	6,768	-0.06%
2019/11/15	3	32.00	7	32.25	31.85	-4	6,786	-0.06%
2019/11/14	0	0.00	2	32.05	31.85	-2	6,799	-0.03%
2019/11/13	34	32.16	13	32.26	31.80	21	6,794	0.31%
2019/11/12	11	32.43	16	32.74	32.55	-5	6,786	-0.07%
2019/11/11	24	32.77	15	33.10	32.55	9	6,729	0.13%
2019/11/08	22	32.78	40	32.75	32.85	-18	6,584	-0.27%
2019/11/06	16	32.09	3	32.12	32.15	13	6,253	0.21%
2019/11/05	24	32.40	52	32.37	32.75	-28	6,175	-0.45%
2019/11/04	11	31.95	13	31.41	32.05	-2	5,941	-0.03%
2019/11/01	9	29.69	2	29.65	29.70	7	5,705	0.12%
2019/10/31	8	29.98	0	0.00	29.95	8	5,708	0.14%
2019/10/30	11	30.03	13	30.11	30.00	-2	5,678	-0.04%
2019/10/29	14	30.84	1	30.75	30.50	13	5,603	0.23%
2019/10/28	1	31.40	10	31.41	31.40	-9	5,531	-0.16%
2019/10/25	13	31.62	1	32.05	31.55	12	5,527	0.22%
2019/10/24	2	31.68	1	31.65	31.75	1	5,522	0.02%
2019/10/23	31.9	31.74	14	31.69	31.50	17.9	5,547	0.32%
2019/10/22	6	32.04	24	32.06	32.00	-18	5,538	-0.33%
2019/10/21	32	31.81	8	31.76	32.05	24	5,473	0.44%
2019/10/18	0	0.00	8	31.29	31.35	-8	5,387	-0.15%
2019/10/17	4	31.05	3	31.17	31.35	1	5,366	0.02%
2019/10/16	12	31.07	3	31.00	30.85	9	5,349	0.17%
2019/10/15	23	31.45	23	31.33	30.90	0	5,293	0.00%
2019/10/14	31	30.47	33	30.56	31.00	-2	5,017	-0.04%
2019/10/09	11	30.49	5	30.70	30.70	6	4,732	0.13%
2019/10/08	2	30.75	4	30.63	30.70	-2	4,734	-0.04%
2019/10/07	0	0.00	2	30.33	30.90	-2	4,709	-0.04%
2019/10/04	11	29.81	11	29.94	29.80	0	4,594	0.00%
2019/10/03	32	30.00	75	29.76	30.10	-43	4,570	-0.94%
2019/10/02	29	28.07	21	28.76	29.40	8	4,302	0.19%
2019/10/01	30	28.12	10	28.05	28.05	20	4,236	0.47%
2019/09/27	26	28.38	15	28.25	28.15	11	4,302	0.26%
2019/09/26	13	28.90	1	29.00	28.90	12	4,295	0.28%
2019/09/25	0	0.00	1	28.85	28.90	-1	4,321	-0.02%
2019/09/24	5	28.89	10	28.85	29.00	-5	4,368	-0.11%
2019/09/20	2	28.38	1	28.30	28.30	1	4,381	0.02%
2019/09/19	33	28.49	0	0.00	28.35	33	4,363	0.76%
2019/09/18	8	28.48	2	28.55	28.50	6	4,383	0.14%
2019/09/17	18	28.64	0	0.00	28.55	18	4,408	0.41%
2019/09/16	11	28.84	4	28.95	28.90	7	4,514	0.16%
2019/09/12	3	28.50	10	28.50	29.00	-7	4,640	-0.15%
2019/09/11	2	28.85	0	0.00	28.75	2	4,673	0.04%
2019/09/10	10	28.30	15	28.45	29.00	-5	4,647	-0.11%
2019/09/09	4	29.59	4	29.49	29.40	0	4,526	0.00%
2019/09/06	6	29.40	6	29.45	29.40	0	4,527	0.00%
2019/09/05	1	29.60	5	29.30	29.20	-4	4,627	-0.09%
2019/09/04	2	29.08	3	29.05	29.35	-1	4,608	-0.02%
2019/09/03	0	0.00	1	28.65	28.95	-1	4,617	-0.02%
2019/09/02	2	28.20	0	0.00	28.25	2	4,558	0.04%
2019/08/30	6	27.99	0	0.00	27.90	6	4,556	0.13%
2019/08/29	25	28.03	4	27.96	27.90	21	4,525	0.46%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	28	28.39	0	0.00	28.00	28	4,599	0.61%
2019/08/26	7	27.72	4	28.15	28.10	3	4,548	0.07%
2019/08/23	18	30.49	0	0.00	30.30	18	4,475	0.40%
2019/08/22	28	31.55	21	31.90	30.80	7	4,316	0.16%
2019/08/20	6	33.60	0	0.00	33.60	6	3,970	0.15%
2019/08/19	1	33.60	10	33.75	33.85	-9	3,993	-0.23%
2019/08/16	3	32.85	5	32.97	32.80	-2	4,127	-0.05%
2019/08/15	15	32.82	6	32.95	32.50	9	4,190	0.21%
2019/08/14	7	32.79	6	33.15	32.70	1	4,184	0.02%
2019/08/13	3	31.45	1	31.70	32.35	2	4,226	0.05%
2019/08/08	14	31.87	0	0.00	32.00	14	4,308	0.32%
2019/08/07	0	0.00	1	32.00	31.60	-1	4,338	-0.02%
2019/08/06	6	32.08	14	31.43	32.00	-8	4,444	-0.18%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	30	33.05	0	0.00	32.80	30	4,542	0.66%
2019/08/01	4	33.70	0	0.00	33.90	4	4,559	0.09%
2019/07/30	17	33.84	1	34.15	34.00	16	4,598	0.35%
2019/07/26	2	34.80	0	0.00	34.75	2	4,692	0.04%
2019/07/25	4	35.05	4	35.50	34.85	0	4,719	0.00%
2019/07/24	6	35.00	4	35.20	35.35	2	4,741	0.04%
2019/07/22	3	34.90	0.2	34.80	34.80	2.8	4,803	0.06%
2019/07/19	0	0.00	6	34.72	34.70	-6	4,859	-0.12%
2019/07/18	9	34.71	0	0.00	34.60	9	4,903	0.18%
2019/07/17	4	35.29	3	35.22	35.05	1	4,961	0.02%
2019/07/16	10	35.17	10	35.30	35.20	0	5,080	0.00%
2019/07/15	10	35.46	4	35.58	35.35	6	5,215	0.12%
2019/07/12	6	35.30	10	35.21	35.25	-4	5,313	-0.08%
2019/07/11	5	34.75	15	34.81	34.65	-10	5,449	-0.18%
2019/07/10	5	34.10	2	34.25	34.10	3	5,479	0.05%
2019/07/09	4	33.61	3	33.73	33.70	1	5,638	0.02%
2019/07/08	1	34.30	0	0.00	34.30	1	5,725	0.02%
2019/07/04	2	34.55	15	34.44	34.60	-13	6,265	-0.21%
2019/07/03	17	34.15	6	33.83	33.80	11	6,642	0.17%
2019/07/01	1	33.85	13	34.02	34.05	-12	6,896	-0.17%
2019/06/27	0	0.00	1	33.45	33.60	-1	7,033	-0.01%
2019/06/26	6	32.97	3	33.10	33.15	3	7,213	0.04%
2019/06/25	9	33.26	0	0.00	33.20	9	7,332	0.12%
2019/06/21	12	34.10	20	34.04	33.60	-8	7,380	-0.11%
2019/06/20	1	33.55	26	33.32	33.70	-25	7,327	-0.34%
2019/06/19	4	32.75	4	32.50	32.50	0	7,366	0.00%
2019/06/18	0	0.00	1	32.10	32.15	-1	7,757	-0.01%
2019/06/17	2	32.10	10	32.15	32.25	-8	7,868	-0.10%
2019/06/14	0	0.00	5	32.57	32.20	-5	7,933	-0.06%
2019/06/13	5	32.56	5	32.82	32.65	0	7,961	0.00%
2019/06/12	11	32.21	0	0.00	32.30	11	7,865	0.14%
2019/06/11	0	0.00	1	31.65	31.70	-1	7,877	-0.01%
2019/06/10	0	0.00	1	31.30	31.55	-1	8,020	-0.01%
2019/06/06	2	30.90	4	31.00	30.85	-2	8,259	-0.02%
2019/06/05	0	0.00	11	31.68	31.30	-11	8,334	-0.13%
2019/06/04	0	0.00	3	31.47	31.10	-3	8,331	-0.04%
2019/06/03	10	31.05	2	31.20	31.05	8	8,323	0.10%
2019/05/31	5	32.15	5	32.15	32.00	0	8,202	0.00%
2019/05/30	31	32.36	12	32.10	31.95	19	8,176	0.23%
2019/05/29	20	32.91	26	32.76	32.70	-6	8,135	-0.07%
2019/05/28	9	31.43	11	31.22	31.10	-2	8,068	-0.02%
2019/05/27	26	30.32	6	30.11	30.95	20	8,098	0.25%
2019/05/24	21	30.51	35	30.58	30.25	-14	8,087	-0.17%
2019/05/23	45	30.53	40	30.68	30.80	5	8,036	0.06%
2019/05/22	13	32.17	14	32.10	32.05	-1	7,867	-0.01%
2019/05/21	0	0.00	2	33.18	33.25	-2	7,838	-0.03%
2019/05/20	3	34.50	3	33.72	33.65	0	7,855	0.00%
2019/05/16	7	34.20	17	34.04	34.05	-10	7,855	-0.13%
2019/05/15	21	33.54	26	33.38	33.50	-5	7,953	-0.06%
2019/05/14	20	32.17	11	31.71	32.60	9	7,996	0.11%
2019/05/13	2	33.00	4	33.61	33.00	-2	7,903	-0.03%
2019/05/10	31	34.55	19	34.39	33.95	12	7,912	0.15%
2019/05/09	16	35.43	25	35.49	35.05	-9	7,883	-0.11%
2019/05/08	5	36.23	13	36.31	36.60	-8	7,993	-0.10%
2019/05/06	23	37.17	17	36.76	36.70	6	8,284	0.07%
2019/05/03	4	37.66	11	37.68	37.90	-7	8,241	-0.08%
2019/05/02	2	37.05	9	37.35	37.40	-7	8,187	-0.09%
2019/04/30	5	36.24	11	36.42	36.95	-6	8,159	-0.07%
2019/04/29	13	36.49	6	36.22	36.25	7	8,146	0.09%
2019/04/26	15	37.25	1	37.00	37.00	14	8,183	0.17%
2019/04/25	6	38.11	1	37.75	37.85	5	8,169	0.06%
2019/04/24	0	0.00	8	37.91	37.55	-8	8,154	-0.10%
2019/04/23	12	37.27	17	37.58	37.80	-5	8,109	-0.06%
2019/04/22	14	38.24	12	37.98	37.80	2	8,045	0.02%
2019/04/19	13	38.24	12	38.21	38.35	1	8,029	0.01%
2019/04/18	7	37.55	16	37.64	37.35	-9	7,983	-0.11%
2019/04/17	31	38.21	28	37.82	37.50	3	7,919	0.04%
2019/04/16	50	37.58	48	37.54	37.35	2	7,788	0.03%
2019/04/15	10	37.13	29	37.22	37.15	-19	7,682	-0.25%
2019/04/12	6	36.28	11	35.96	36.30	-5	7,588	-0.07%
2019/04/11	47	36.71	14	36.61	36.20	33	7,488	0.44%
2019/04/10	41	37.74	46	37.57	37.25	-5	7,275	-0.07%
2019/04/09	47	37.00	52	37.10	37.20	-5	6,956	-0.07%
2019/04/08	18	35.45	12	35.31	35.95	6	6,570	0.09%
2019/04/03	2	34.48	51	34.30	34.50	-49	6,398	-0.77%
2019/04/02	1	34.15	24	34.31	34.15	-23	6,334	-0.36%
2019/04/01	13	34.08	5	34.31	33.95	8	6,285	0.13%
2019/03/29	14	34.23	13	34.47	34.50	1	6,158	0.02%
2019/03/28	7.5	34.26	19	34.31	34.60	-11.5	6,093	-0.19%
2019/03/27	7	33.69	7	33.64	33.65	0	6,233	0.00%
2019/03/26	21.5	33.83	14	33.80	33.60	7.5	6,351	0.12%
2019/03/25	1	33.55	13	33.52	33.75	-12	6,341	-0.19%
2019/03/22	38	34.49	9	34.55	33.80	29	6,338	0.46%
2019/03/21	61	35.48	56	35.62	35.10	5	6,491	0.08%
2019/03/20	1	34.45	7	34.46	34.55	-6	7,202	-0.08%
2019/03/19	9	33.98	2	33.65	33.35	7	7,144	0.10%
2019/03/18	2	34.38	4	34.58	34.10	-2	7,276	-0.03%
2019/03/15	3	33.80	4	33.70	34.10	-1	7,280	-0.01%
2019/03/14	1	33.65	4	33.70	33.60	-3	7,304	-0.04%
2019/03/13	14	34.83	13	34.51	34.05	1	7,331	0.01%
2019/03/12	45	34.29	65	34.38	34.70	-20	7,213	-0.28%
2019/03/11	7	33.21	18	33.28	33.55	-11	7,122	-0.15%
2019/03/08	5	32.25	2	32.35	32.35	3	7,322	0.04%
2019/03/07	0	0.00	1	33.00	32.60	-1	7,370	-0.01%
2019/03/06	10	32.63	0	0.00	32.60	10	7,460	0.13%
2019/03/05	4	33.13	4	32.98	32.75	0	7,619	0.00%
2019/03/04	4	32.89	8	32.90	32.70	-4	7,753	-0.05%
2019/02/27	8	31.84	0	0.00	32.25	8	7,836	0.10%
2019/02/26	65	32.49	45	32.29	32.20	20	8,037	0.25%
2019/02/25	14	33.34	10	33.25	33.15	4	8,041	0.05%
2019/02/22	11	32.84	2	33.00	32.95	9	8,149	0.11%
2019/02/21	3	32.90	1	33.15	33.10	2	8,252	0.02%
2019/02/19	2	32.70	3	32.73	33.00	-1	8,725	-0.01%
2019/02/18	9	31.75	10	31.77	32.00	-1	8,776	-0.01%
2019/02/15	29	32.61	30	32.91	32.45	-1	8,974	-0.01%
2019/02/14	5	33.01	4	33.06	32.95	1	9,148	0.01%
2019/02/13	11	32.80	11	32.90	33.00	0	9,185	0.00%
2019/02/12	0	0.00	1	32.45	32.40	-1	9,372	-0.01%
2019/02/11	1	32.40	0	0.00	32.60	1	9,569	0.01%
2019/01/30	1	32.55	5	32.15	32.15	-4	9,556	-0.04%
2019/01/29	5	32.16	7	32.35	32.45	-2	9,548	-0.02%
2019/01/28	43	32.18	51	32.08	32.10	-8	9,420	-0.08%
2019/01/25	8	30.42	27	30.51	30.80	-19	9,325	-0.20%
2019/01/24	1	30.10	0	0.00	29.90	1	9,306	0.01%
2019/01/23	4	29.85	4	29.43	29.85	0	9,333	0.00%
2019/01/22	5	29.55	0	0.00	29.40	5	9,377	0.05%
2019/01/21	3	29.80	0	0.00	29.75	3	9,400	0.03%
2019/01/18	5	28.90	3	29.10	29.55	2	9,444	0.02%
2019/01/17	1	29.30	0	0.00	29.20	1	9,525	0.01%
2019/01/16	4	29.69	0	0.00	29.85	4	9,492	0.04%
2019/01/11	32	30.28	0	0.00	29.55	32	9,515	0.34%
2019/01/09	3	29.80	8	30.46	30.55	-5	9,464	-0.05%
2019/01/04	2	29.25	30	28.96	29.00	-28	9,580	-0.29%
2019/01/03	7	30.38	2	30.50	30.30	5	9,665	0.05%
2018/12/27	6	30.47	1	30.70	30.25	5	9,932	0.05%
2018/12/26	0	0.00	1	30.95	30.25	-1	9,965	-0.01%
2018/12/25	4	29.70	6	29.78	30.25	-2	10,109	-0.02%
2018/12/24	2	30.15	1	30.25	30.30	1	10,397	0.01%
2018/12/22	21	30.12	0	0.00	30.05	21	10,402	0.20%
2018/12/21	10	29.35	10	29.35	30.50	0	10,443	0.00%
2018/12/20	45	30.22	28	30.55	29.70	17	10,349	0.16%
2018/12/19	14	32.21	3	32.23	31.85	11	10,170	0.11%
2018/12/18	23	32.07	8	31.94	31.90	15	10,041	0.15%
2018/12/17	7	31.88	21	31.97	32.20	-14	10,053	-0.14%
2018/12/14	48	32.47	32	32.78	31.85	16	10,062	0.16%
2018/12/13	45	34.64	59	34.92	33.50	-14	9,881	-0.14%
2018/12/12	10	32.25	16	32.28	32.60	-6	8,813	-0.07%
2018/12/11	125	32.35	6	32.16	32.00	119	8,820	1.35%	大買/鉅額交易
2018/12/10	10	30.67	0	0.00	30.70	10	8,730	0.11%
2018/12/07	2	31.50	12	32.18	31.80	-10	8,751	-0.11%
2018/12/06	12	31.29	69	31.39	31.70	-57	8,775	-0.65%
2018/12/05	1	32.75	66	32.74	32.70	-65	8,855	-0.73%
2018/12/04	11	33.42	11	33.65	33.45	0	8,873	0.00%
2018/12/03	31	33.64	28	33.43	33.50	3	8,805	0.03%
2018/11/30	1	31.90	10	31.55	31.70	-9	8,545	-0.11%
2018/11/29	1	32.40	22	32.00	31.50	-21	8,644	-0.24%
2018/11/28	24	31.79	4	31.70	31.80	20	8,697	0.23%
2018/11/27	69	32.23	63	32.03	32.40	6	8,626	0.07%
2018/11/26	91	31.42	112	30.83	31.45	-21	8,659	-0.24%	大賣/
2018/11/23	11	30.25	6	30.11	29.85	5	8,610	0.06%
2018/11/22	10	31.56	2	31.80	31.50	8	8,498	0.09%
2018/11/21	3	31.03	4	31.46	32.25	-1	8,561	-0.01%
2018/11/20	107	31.59	105	32.00	31.60	2	8,677	0.02%	大買/大賣/
2018/11/19	47	31.88	38.5	32.80	32.00	8.5	8,643	0.10%
2018/11/16	5	31.84	9	32.03	32.00	-4	8,521	-0.05%
2018/11/15	3	30.48	6	30.64	30.40	-3	8,445	-0.04%
2018/11/14	17	29.97	13	29.94	30.40	4	8,442	0.05%
2018/11/13	27	28.17	55	28.28	29.30	-28	8,313	-0.34%
2018/11/12	14	28.43	13	28.77	28.20	1	8,185	0.01%
2018/11/09	71	27.38	73	27.26	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	0	0.00	2	25.40	25.40	-2	7,820	-0.03%
2018/11/06	0	0.00	15	25.13	24.95	-15	7,996	-0.19%
2018/11/05	1	26.10	1	26.60	26.05	0	8,003	0.00%
2018/11/02	1	25.70	10	25.95	26.30	-9	8,026	-0.11%
2018/11/01	1	25.30	5	25.30	25.30	-4	7,918	-0.05%
2018/10/30	3	22.90	13	23.36	23.50	-10	7,954	-0.13%
2018/10/29	13	22.74	0	0.00	22.95	13	8,015	0.16%
2018/10/26	5	22.45	3	22.90	22.55	2	8,112	0.02%
2018/10/25	0	0.00	10	21.65	22.45	-10	8,115	-0.12%
2018/10/23	0	0.00	2	24.30	23.85	-2	8,147	-0.02%
2018/10/16	3	25.15	0	0.00	24.50	3	8,949	0.03%
2018/10/15	2	24.55	0	0.00	24.50	2	9,156	0.02%
2018/10/12	5	23.86	10	24.00	24.00	-5	9,258	-0.05%
2018/10/11	9	23.64	27	23.81	23.60	-18	9,310	-0.19%
2018/10/09	7	26.50	10	26.20	26.20	-3	9,330	-0.03%
2018/10/08	13	26.53	2	26.25	26.65	11	9,758	0.11%
2018/10/05	19	26.89	11	27.03	26.20	8	9,945	0.08%
2018/10/04	25	27.99	4.5	28.03	28.00	20.5	10,587	0.19%
2018/10/03	18	28.68	31	28.22	28.20	-13	11,209	-0.12%
2018/10/02	31	29.28	9	29.09	28.95	22	11,130	0.20%
2018/09/28	17	31.54	2	31.75	31.30	15	10,923	0.14%
2018/09/27	6	31.70	7	31.83	31.80	-1	10,889	-0.01%
2018/09/26	2	32.03	2	32.10	32.05	0	10,852	0.00%
2018/09/25	1	31.45	0	0.00	31.30	1	10,826	0.01%
2018/09/21	10	31.05	1	31.65	31.05	9	10,816	0.08%
2018/09/20	1	31.30	0	0.00	31.55	1	10,780	0.01%
2018/09/19	4	31.79	0	0.00	31.30	4	10,761	0.04%
2018/09/18	3	31.77	0	0.00	32.00	3	10,667	0.03%
2018/09/14	10	31.92	14	32.36	32.50	-4	10,701	-0.04%
2018/09/13	6	31.59	0	0.00	31.65	6	10,654	0.06%
2018/09/12	12	31.28	5	31.75	31.00	7	10,627	0.07%
2018/09/11	32	31.38	26	31.45	31.95	6	10,650	0.06%
2018/09/10	14.5	32.18	18	32.48	32.05	-3.5	10,611	-0.03%
2018/09/07	18	33.72	3	33.50	33.30	15	10,656	0.14%
2018/09/06	2	34.30	0	0.00	34.50	2	10,654	0.02%
2018/09/05	8	34.27	2	34.03	34.50	6	10,714	0.06%
2018/09/04	3	35.85	10	35.86	36.00	-7	10,692	-0.07%
2018/09/03	10	36.49	10	35.98	35.80	0	10,587	0.00%
2018/08/31	48	37.06	42	36.84	36.70	6	10,639	0.06%
2018/08/30	5	36.22	9	36.31	36.20	-4	10,625	-0.04%
2018/08/29	34	35.95	8	35.76	35.70	26	10,814	0.24%
2018/08/28	10	35.02	11	35.42	35.50	-1	10,829	-0.01%
2018/08/27	9	35.45	7	35.55	35.15	2	10,920	0.02%
2018/08/24	12	33.73	7	33.86	33.80	5	10,953	0.05%
2018/08/23	23	34.25	30	33.95	34.10	-7	10,966	-0.06%
2018/08/22	7	34.14	6	34.20	33.75	1	10,906	0.01%
2018/08/21	8	34.76	5	34.70	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	12	36.56	10	36.17	36.00	2	11,326	0.02%
2018/08/16	34	37.04	7	37.02	36.65	27	11,348	0.24%
2018/08/15	12	38.10	15	38.01	37.90	-3	11,589	-0.03%
2018/08/14	4	36.30	0	0.00	36.85	4	12,134	0.03%
2018/08/13	17	35.60	8	35.48	35.50	9	12,287	0.07%
2018/08/10	26	37.94	22	38.25	37.55	4	12,187	0.03%
2018/08/09	2.5	38.82	5	38.93	38.60	-2.5	12,281	-0.02%
2018/08/08	11	38.70	2	38.85	38.60	9	12,387	0.07%
2018/08/07	11	38.55	4	38.78	38.85	7	12,422	0.06%
2018/08/06	21	38.44	15	38.51	38.35	6	12,517	0.05%
2018/08/03	4	37.88	6	37.97	39.00	-2	12,550	-0.02%
2018/08/02	3	37.73	49	38.14	37.65	-46	12,638	-0.36%
2018/08/01	3	39.57	19	39.38	39.10	-16	12,681	-0.13%
2018/07/31	12	39.10	5	39.11	39.25	7	12,843	0.05%
2018/07/30	12	40.10	4	39.68	38.85	8	13,019	0.06%
2018/07/27	40	40.01	19	40.16	40.05	21	12,973	0.16%
2018/07/26	42	40.47	27	40.02	40.70	15	12,803	0.12%
2018/07/25	26	38.77	58	38.81	37.90	-32	12,359	-0.26%
2018/07/24	39	38.02	24	37.93	38.30	15	12,307	0.12%
2018/07/23	9	37.82	5	37.73	37.60	4	12,360	0.03%
2018/07/20	49	38.31	31	38.53	38.35	18	12,460	0.14%
2018/07/19	7	37.00	32	37.16	37.15	-25	12,298	-0.20%
2018/07/18	9	38.45	29	38.37	37.80	-20	12,405	-0.16%
2018/07/17	26	38.70	12	38.48	38.90	14	12,362	0.11%
2018/07/16	55	38.81	42	38.86	38.65	13	12,343	0.11%
2018/07/13	72	37.83	78	37.73	37.05	-6	11,991	-0.05%
2018/07/12	89	37.34	97	37.38	37.55	-8	11,975	-0.07%
2018/07/11	25	36.57	61	36.24	37.15	-36	11,380	-0.32%
2018/07/10	1	33.80	31	33.50	33.80	-30	10,879	-0.28%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	0	0.00	3	31.27	31.20	-3	11,464	-0.03%
2018/07/04	1	32.55	2	32.28	32.70	-1	12,447	-0.01%
2018/07/03	13	33.12	4	32.78	32.10	9	13,006	0.07%
2018/07/02	1	33.85	1	34.00	33.10	0	13,314	0.00%
2018/06/28	4	33.65	7	33.79	33.70	-3	13,502	-0.02%
2018/06/27	13	33.28	9	33.08	32.90	4	13,814	0.03%
2018/06/26	12	33.30	7	33.38	33.30	5	13,867	0.04%
2018/06/25	26	34.07	47	34.38	33.80	-21	13,903	-0.15%
2018/06/22	2	33.35	0	0.00	33.20	2	13,990	0.01%
2018/06/21	4	33.24	4	33.44	33.50	0	14,047	0.00%
2018/06/20	39	32.88	17	32.94	32.60	22	14,114	0.16%
2018/06/19	39	34.19	12	33.84	33.75	27	14,119	0.19%
2018/06/15	3	35.43	5	35.52	35.20	-2	14,158	-0.01%
2018/06/13	4	35.23	2	34.85	34.70	2	14,041	0.01%
2018/06/12	3	35.80	5	35.89	35.45	-2	14,084	-0.01%
2018/06/11	12	35.86	12	35.63	35.40	0	13,952	0.00%
2018/06/08	12	35.51	50	35.63	35.85	-38	13,940	-0.27%
2018/06/07	7	35.28	8	35.41	35.20	-1	13,820	-0.01%
2018/06/06	47	35.72	3	36.42	35.70	44	13,746	0.32%
2018/06/05	5	36.16	0	0.00	35.75	5	13,586	0.04%
2018/06/04	2	36.80	7	36.61	36.30	-5	13,518	-0.04%
2018/06/01	7	35.53	14	35.74	36.20	-7	13,373	-0.05%
2018/05/31	2	34.40	4	34.61	34.25	-2	13,216	-0.02%
2018/05/30	8	34.44	9	34.46	34.40	-1	13,214	-0.01%
2018/05/29	16	35.96	18	35.74	35.20	-2	13,382	-0.01%
2018/05/28	20	35.06	74	34.89	34.90	-54	13,185	-0.41%
2018/05/25	11	33.69	4	34.01	33.10	7	12,886	0.05%
2018/05/24	7	33.99	9	34.33	34.00	-2	12,837	-0.02%
2018/05/23	79	34.09	12	34.28	34.05	67	12,805	0.52%
2018/05/22	39	34.10	90	34.68	35.20	-51	12,626	-0.40%
2018/05/21	5	31.46	15	31.46	32.00	-10	12,098	-0.08%
2018/05/18	13	30.90	11	31.43	30.60	2	11,960	0.02%
2018/05/17	27	30.89	23	30.92	30.85	4	11,992	0.03%
2018/05/16	4	31.61	4	32.00	31.50	0	12,003	0.00%
2018/05/15	2	31.95	22	32.01	31.90	-20	12,099	-0.17%
2018/05/14	3	31.75	14	32.16	31.75	-11	12,428	-0.09%
2018/05/11	22	31.63	18	31.88	31.50	4	12,508	0.03%
2018/05/10	19	32.12	21	32.08	32.20	-2	12,735	-0.02%
2018/05/09	28	31.25	16	32.25	31.40	12	13,108	0.09%
2018/05/08	14	31.53	14	31.76	31.55	0	14,501	0.00%
2018/05/07	36	31.88	24	31.70	31.20	12	14,808	0.08%
2018/05/04	17	33.49	21	33.71	33.10	-4	14,713	-0.03%
2018/05/03	0	0.00	15	33.10	33.10	-15	14,648	-0.10%
2018/05/02	3	32.80	15	33.32	33.00	-12	14,712	-0.08%
2018/04/30	22	33.12	7	33.33	33.05	15	14,683	0.10%
2018/04/27	1	32.40	0	0.00	32.30	1	14,913	0.01%
2018/04/26	6	33.27	6	33.51	32.00	0	15,227	0.00%
2018/04/25	4	34.88	3	34.53	34.50	1	15,131	0.01%
2018/04/24	31	33.69	25	33.39	34.00	6	15,052	0.04%
2018/04/23	4	34.46	1	35.05	33.60	3	14,844	0.02%
2018/04/20	6	34.71	16	35.14	34.65	-10	14,749	-0.07%
2018/04/19	7	35.09	3	35.33	35.00	4	14,655	0.03%
2018/04/18	9	35.85	5	35.13	34.70	4	14,658	0.03%
2018/04/17	37	35.98	22	35.83	35.50	15	14,648	0.10%
2018/04/16	62	37.44	64	37.40	37.60	-2	14,689	-0.01%
2018/04/13	40	36.10	14	36.32	36.30	26	14,611	0.18%
2018/04/12	73	36.55	32	36.76	36.20	41	14,567	0.28%
2018/04/11	51	37.63	40	37.72	35.30	11	14,156	0.08%
2018/04/10	81	38.59	66	38.47	38.20	15	13,821	0.11%
2018/04/09	56	41.23	6	41.48	40.50	50	13,502	0.37%
2018/04/03	18	46.53	9	47.08	45.00	9	13,180	0.07%
2018/04/02	24	49.84	15	49.58	48.95	9	12,886	0.07%
2018/03/31	15	50.33	28	50.22	49.80	-13	12,835	-0.10%
2018/03/30	35	49.57	52	49.77	50.00	-17	12,756	-0.13%
2018/03/29	18	48.94	19	48.86	48.25	-1	12,456	-0.01%
2018/03/28	29.4	49.14	6	49.26	48.90	23.4	12,459	0.19%
2018/03/27	37	49.69	43	49.77	49.85	-6	12,570	-0.05%
2018/03/26	7	48.34	8	48.48	48.40	-1	12,396	-0.01%
2018/03/23	2	47.25	2	46.93	47.00	0	12,330	0.00%
2018/03/22	7	48.74	9	48.53	48.55	-2	12,284	-0.02%
2018/03/21	8	48.63	81	48.84	48.50	-73	12,226	-0.60%
2018/03/20	4	47.00	2	47.15	47.60	2	12,144	0.02%
2018/03/19	4	47.30	2	46.98	46.90	2	12,264	0.02%
2018/03/16	33	46.86	39	46.56	47.10	-6	12,420	-0.05%
2018/03/15	8	45.14	14	45.39	45.25	-6	12,521	-0.05%
2018/03/14	12	45.27	8	45.41	45.15	4	12,655	0.03%
2018/03/13	8	45.86	14	45.91	46.00	-6	12,882	-0.05%
2018/03/12	10	45.96	4	46.33	45.60	6	13,218	0.05%
2018/03/09	12	45.83	24	45.83	45.95	-12	13,279	-0.09%
2018/03/08	19	44.77	27	44.76	44.60	-8	13,215	-0.06%
2018/03/07	25	44.72	8	45.04	44.15	17	13,213	0.13%
2018/03/06	19	45.22	30	45.38	45.50	-11	13,345	-0.08%
2018/03/05	29	44.46	26	44.82	44.30	3	13,349	0.02%
2018/03/02	70	44.29	66	44.52	44.55	4	13,462	0.03%
2018/03/01	32	46.36	21	46.73	46.10	11	13,309	0.08%
2018/02/27	1	47.25	2	48.15	47.25	-1	13,353	-0.01%
2018/02/26	24	47.94	14	48.09	47.60	10	13,472	0.07%
2018/02/23	50	47.96	19	48.17	47.80	31	13,931	0.22%
2018/02/22	31	48.77	22	48.46	48.10	9	14,128	0.06%
2018/02/21	27	48.10	44	48.67	50.50	-17	14,260	-0.12%
2018/02/12	2	46.58	1	46.80	46.15	1	14,596	0.01%
2018/02/09	66	46.27	67	45.46	46.50	-1	15,312	-0.01%
2018/02/08	46	47.83	45	47.97	47.50	1	16,522	0.01%
2018/02/07	30	49.00	29	49.02	49.00	1	17,249	0.01%
2018/02/06	38	45.98	41	47.01	46.50	-3	17,155	-0.02%
2018/02/05	25	47.91	12	48.10	48.50	13	16,883	0.08%
2018/02/02	42	50.18	18	50.55	49.70	24	16,783	0.14%
2018/02/01	109	52.17	52	53.65	51.40	57	16,594	0.34%	大買/
2018/01/31	102	56.15	116	55.45	53.10	-14	16,249	-0.09%	大買/大賣/
2018/01/30	56	53.85	76	53.03	53.10	-20	14,707	-0.14%
2018/01/29	21	51.67	26	51.98	51.50	-5	14,188	-0.04%
2018/01/26	6	49.90	2	49.98	49.85	4	14,070	0.03%
2018/01/25	37	50.41	13	50.80	49.50	24	14,094	0.17%
2018/01/24	14	50.23	15	50.79	51.20	-1	14,062	-0.01%
2018/01/23	36	51.51	14	51.99	50.30	22	14,143	0.16%
2018/01/22	18	51.61	59	51.23	53.40	-41	13,899	-0.29%
2018/01/19	3	48.03	6	48.20	48.80	-3	13,640	-0.02%
2018/01/18	1	47.90	0	0.00	47.35	1	13,612	0.01%
2018/01/17	13	49.16	0	0.00	48.30	13	13,689	0.09%
2018/01/16	3	48.20	1	48.15	48.15	2	13,914	0.01%
2018/01/15	7	48.98	10	49.48	48.60	-3	13,971	-0.02%
2018/01/12	22	50.67	21	50.65	49.95	1	13,983	0.01%
2018/01/11	33	49.80	31	49.84	49.45	2	13,887	0.01%
2018/01/10	64	48.99	67	48.93	49.40	-3	13,737	-0.02%
2018/01/09	10	46.83	11	46.68	46.90	-1	13,549	-0.01%
2018/01/08	30	47.27	30	47.34	47.50	0	13,458	0.00%
2018/01/05	4	45.94	14	46.02	46.30	-10	13,568	-0.07%
2018/01/04	7	45.73	9	46.41	45.80	-2	13,668	-0.01%
2018/01/03	12	46.14	9	45.77	46.35	3	13,721	0.02%
2018/01/02	9	45.93	3	46.57	45.55	6	13,633	0.04%