元太 (8069)-群益金鼎-土城券商分點個股進出

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▲1.31%
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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	0	284.00	0	0.00	285.50	0	5,482	0.00%
2024/11/15	0	0.00	0	280.00	290.00	0	5,711	0.00%
2024/11/14	0	275.50	0	0.00	275.00	0	5,802	0.00%
2024/11/12	0.1	288.50	0	0.00	290.00	0.1	5,942	0.00%
2024/11/08	2	297.00	1	299.50	294.00	1	5,903	0.02%
2024/11/07	1	295.99	11	299.91	300.00	-10	5,957	-0.17%
2024/11/06	1	299.50	2	304.25	305.00	-1	5,820	-0.02%
2024/11/05	1	301.50	0	0.00	302.50	1	5,910	0.02%
2024/11/04	0	0.00	0	305.00	304.00	0	6,010	0.00%
2024/11/01	1	289.52	1	291.00	292.00	0	6,037	0.00%
2024/10/30	0	0.00	1	306.00	306.00	-1	6,061	-0.02%
2024/10/29	0	0.00	3.3	293.64	302.00	-3.3	6,081	-0.05%
2024/10/28	4	300.13	0	0.00	298.00	4	6,089	0.07%
2024/10/24	0	307.00	1	311.00	303.00	-1	6,217	-0.02%
2024/10/23	1	314.50	1	316.50	314.00	0	6,310	0.00%
2024/10/21	1	313.50	0	0.00	306.00	1	6,312	0.02%
2024/10/18	1	307.50	3.2	314.75	319.00	-2.2	6,239	-0.04%
2024/10/17	2	307.75	2	315.00	313.00	0	6,180	0.00%
2024/10/16	0.6	304.80	0	0.00	305.00	0.6	6,075	0.01%
2024/10/14	1	306.00	0	0.00	304.00	1	6,036	0.02%
2024/10/11	1	305.50	2	308.25	309.00	-1	6,045	-0.02%
2024/10/07	13	306.65	3	307.67	303.50	10	6,103	0.16%
2024/09/30	1	296.00	0	0.00	293.00	1	6,156	0.02%
2024/09/27	2	303.00	0	0.00	295.00	2	6,228	0.03%
2024/09/26	0	0.00	1	308.50	305.00	-1	6,392	-0.02%
2024/09/24	0	0.00	1	312.50	316.00	-1	6,458	-0.02%
2024/09/20	1	311.00	0	0.00	311.00	1	6,439	0.02%
2024/09/18	1	301.50	0	299.00	297.50	1	6,410	0.02%
2024/09/16	1	291.00	3	292.17	294.00	-2	6,427	-0.03%
2024/09/12	2	288.50	2	292.75	288.00	0	6,436	0.00%
2024/09/10	2	289.00	2	290.50	281.50	0	6,486	0.00%
2024/09/09	1	284.00	0	0.00	282.50	1	6,516	0.02%
2024/09/05	1	291.50	0	0.00	284.00	1	6,790	0.01%
2024/09/04	0	296.75	0	0.00	292.00	0	6,896	0.00%
2024/08/29	0	0.00	0.1	310.00	304.00	-0.1	6,761	0.00%
2024/08/23	0	302.00	0	0.00	302.00	0	6,789	0.00%
2024/08/22	3	290.33	3.1	293.90	298.50	-0.1	6,702	0.00%
2024/08/20	2	285.25	2	283.75	281.50	0	6,546	0.00%
2024/08/16	1	291.00	1	293.51	286.50	0	6,658	0.00%
2024/08/15	0	0.00	0	286.50	286.00	0	6,466	0.00%
2024/08/14	3	286.83	4	290.56	284.00	-1	6,366	-0.02%
2024/08/13	2	285.00	2	282.25	281.50	0	6,210	0.00%
2024/08/12	2	281.75	1	282.00	282.00	1	6,251	0.02%
2024/08/09	0.2	281.00	0	0.00	283.00	0.2	6,217	0.00%
2024/08/08	0	0.00	0.3	261.52	261.50	-0.3	6,152	-0.01%
2024/08/02	3.1	272.15	4	273.75	268.00	-0.9	6,103	-0.01%
2024/08/01	1	273.50	1	272.00	272.00	0	6,008	0.00%
2024/07/31	0.2	267.50	1	272.00	269.50	-0.8	6,009	-0.01%
2024/07/30	0	0.00	2	258.00	268.00	-2	5,998	-0.03%
2024/07/29	2	267.00	0	0.00	266.50	2	6,010	0.03%
2024/07/18	1	269.50	2	266.75	264.50	-1	6,262	-0.02%
2024/07/17	2	273.50	1	274.48	274.50	1	6,280	0.02%
2024/07/15	0	0.00	1	271.41	268.00	-1	6,436	-0.02%
2024/07/12	2	270.25	1	270.50	270.50	1	6,538	0.02%
2024/07/11	0	0.00	2	274.00	279.00	-2	6,626	-0.03%
2024/07/10	2	266.25	1	271.00	266.50	1	6,577	0.02%
2024/07/09	2	266.75	2	266.25	270.00	0	6,593	0.00%
2024/07/08	1	263.50	0	0.00	263.00	1	6,611	0.02%
2024/07/05	1	272.00	1	273.50	271.00	0	6,577	0.00%
2024/07/04	0	0.00	21	274.52	275.00	-21	6,591	-0.32%
2024/07/03	1	274.50	0	0.00	275.00	1	6,561	0.02%
2024/07/02	23.1	261.02	1	264.50	261.50	22.1	6,428	0.34%
2024/06/28	0	0.00	2	251.00	252.00	-2	6,249	-0.03%
2024/06/27	2	251.50	2.1	252.38	250.50	-0.1	6,154	0.00%
2024/06/25	0	0.00	1	237.00	234.00	-1	6,096	-0.02%
2024/06/24	1	233.00	0	0.00	234.00	1	6,085	0.02%
2024/06/18	0	0.00	1	242.00	239.00	-1	6,195	-0.02%
2024/06/14	3	249.33	27.1	249.44	250.00	-24.1	6,152	-0.39%
2024/06/13	0.1	247.00	2.1	249.90	246.50	-2	6,150	-0.03%
2024/06/12	0	239.00	1	234.50	243.00	-1	6,061	-0.02%
2024/06/11	3	230.84	5	232.30	232.50	-2	5,905	-0.03%
2024/06/06	1	214.50	0	0.00	215.00	1	5,861	0.02%
2024/06/05	0	217.00	0	0.00	215.50	0	5,941	0.00%
2024/06/04	0	220.00	0	0.00	218.50	0	6,259	0.00%
2024/05/30	2	220.02	3	223.00	220.00	-1	6,424	-0.02%
2024/05/29	5	232.10	2	235.50	227.00	3	6,488	0.05%
2024/05/27	1	226.50	1	225.50	226.00	0	6,830	0.00%
2024/05/24	2	227.50	0	0.00	227.00	2	6,874	0.03%
2024/05/23	1	226.50	7	218.71	225.50	-6	6,933	-0.09%
2024/05/22	6	217.50	0	0.00	216.50	6	6,831	0.09%
2024/05/17	1	209.50	0	0.00	209.00	1	6,992	0.01%
2024/05/16	0	212.00	0	0.00	210.50	0	7,020	0.00%
2024/05/13	0	217.50	1	214.50	219.00	-1	7,201	-0.01%
2024/05/08	1	209.50	13.2	209.51	209.50	-12.2	7,447	-0.16%
2024/05/03	0	0.00	1	220.00	217.50	-1	8,148	-0.01%
2024/05/02	1	214.00	0	0.00	216.00	1	8,247	0.01%
2024/04/30	0.2	214.41	1.9	215.11	210.00	-1.7	8,213	-0.02%
2024/04/26	0	0.00	1	226.50	227.50	-1	8,103	-0.01%
2024/04/25	2	216.50	1	216.50	216.50	1	8,015	0.01%
2024/04/24	0	0.00	0.1	210.50	209.00	-0.1	7,906	0.00%
2024/04/22	0.1	206.27	0	0.00	207.00	0.1	7,885	0.00%
2024/04/19	1.1	214.86	0	0.00	215.00	1.1	7,795	0.01%
2024/04/17	1	232.41	1.1	234.75	229.00	-0.1	7,574	0.00%
2024/04/16	0	0.00	2	237.00	237.00	-2	7,500	-0.03%
2024/04/15	0	244.00	0	0.00	241.00	0	7,467	0.00%
2024/04/11	1	236.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	10	238.99	0	241.00	240.00	10	7,391	0.14%
2024/04/08	0	234.25	0	0.00	232.00	0	7,348	0.00%
2024/03/26	0	0.00	1	232.00	229.50	-1	7,926	-0.01%
2024/03/25	1	231.50	2	235.25	237.00	-1	7,892	-0.01%
2024/03/20	1	239.00	2	239.00	238.50	-1	7,913	-0.01%
2024/03/19	3	240.67	0	0.00	239.50	3	7,963	0.04%
2024/03/18	0	242.50	1	240.00	244.50	-1	7,934	-0.01%
2024/03/14	0	0.00	1	232.00	235.50	-1	7,900	-0.01%
2024/03/13	1	230.00	0	0.00	230.50	1	7,846	0.01%
2024/03/12	2	235.25	4	235.88	236.00	-2	7,793	-0.03%
2024/03/11	0	0.00	2	229.25	229.50	-2	7,722	-0.03%
2024/03/08	17.1	234.90	14.1	227.71	222.50	3	7,635	0.04%
2024/03/07	2	240.50	0.1	240.00	240.00	1.9	7,314	0.03%
2024/03/04	1.1	246.97	2.1	246.74	246.50	-1	7,191	-0.01%
2024/03/01	1	251.00	2	248.00	253.00	-1	7,109	-0.01%
2024/02/29	3.1	242.56	5.1	243.44	246.00	-2	6,948	-0.03%
2024/02/27	3	229.00	1.1	231.36	230.00	1.9	6,664	0.03%
2024/02/26	3	223.97	3	223.67	223.50	0	6,590	0.00%
2024/02/23	0	0.00	1	235.00	231.50	-1	6,505	-0.02%
2024/02/21	21	227.12	1	232.00	232.00	20	6,489	0.31%
2024/02/20	11	228.00	2	225.50	228.50	9	6,446	0.14%
2024/02/19	1	222.50	2	223.00	223.00	-1	6,536	-0.02%
2024/02/16	1.1	226.50	0.1	230.00	226.00	1.1	6,577	0.02%
2024/02/15	0	227.00	2	228.00	229.00	-2	6,481	-0.03%
2024/02/05	1	218.00	0	215.50	217.00	1	6,278	0.02%
2024/02/02	2	215.25	2	214.00	214.00	0	6,223	0.00%
2024/02/01	4	215.38	3	213.51	213.50	1	6,168	0.02%
2024/01/31	6	209.25	5	211.00	208.00	1	6,050	0.02%
2024/01/30	3	214.00	5	212.60	212.00	-2	5,985	-0.03%
2024/01/29	8	212.00	8	214.25	216.00	0	5,987	0.00%
2024/01/26	1	209.50	4.2	214.33	217.00	-3.2	5,799	-0.06%
2024/01/25	1	200.50	1	200.00	200.50	0	5,280	0.00%
2024/01/24	2	195.50	2	199.25	193.50	0	5,127	0.00%
2024/01/23	7	194.78	13	195.88	195.50	-6	5,071	-0.12%
2024/01/22	0	0.00	3	187.00	187.50	-3	4,994	-0.06%
2024/01/19	3	188.83	0	0.00	187.00	3	4,987	0.06%
2024/01/18	0	0.00	1	184.00	185.00	-1	4,944	-0.02%
2024/01/17	1	180.50	0.1	182.00	182.50	0.9	4,926	0.02%
2024/01/12	0	187.50	1	188.50	187.50	-1	5,205	-0.02%
2024/01/11	0	0.00	2	187.75	187.00	-2	5,273	-0.04%
2024/01/10	5.1	185.38	2	185.50	187.00	3.1	5,293	0.06%
2024/01/08	0	196.50	0	0.00	192.00	0	5,267	0.00%
2024/01/05	1	189.50	3	189.67	189.50	-2	5,249	-0.04%
2024/01/04	3.1	188.32	2	188.00	188.00	1.1	5,308	0.02%
2024/01/03	0	190.00	0	193.00	189.50	0	5,427	0.00%
2023/12/29	0	0.00	1	198.50	197.00	-1	5,531	-0.02%
2023/12/28	1	201.49	0	0.00	201.50	1	5,510	0.02%
2023/12/27	6	200.00	6	200.83	203.00	0	5,510	0.00%
2023/12/26	0.1	193.00	0	0.00	193.50	0.1	5,340	0.00%
2023/12/25	1	197.50	2	198.75	197.00	-1	5,297	-0.02%
2023/12/22	3.1	192.63	8	193.69	197.00	-4.9	5,205	-0.09%
2023/12/21	10	181.50	2	182.25	182.00	8	4,892	0.16%
2023/12/15	1	181.50	0	0.00	180.00	1	5,028	0.02%
2023/12/14	2	180.75	1	181.00	181.00	1	4,950	0.02%
2023/12/11	0	177.00	0	0.00	176.00	0	4,983	0.00%
2023/12/04	0	182.00	1	181.00	181.00	-1	5,328	-0.02%
2023/11/27	2	173.50	2	174.00	173.50	0	5,373	0.00%
2023/11/24	1	175.51	1	175.50	175.50	0	5,422	0.00%
2023/11/22	0	0.00	0.1	177.00	177.50	-0.1	5,418	0.00%
2023/11/21	2	177.00	2	178.50	176.00	0	5,460	0.00%
2023/11/15	0	0.00	1	179.50	180.00	-1	5,481	-0.02%
2023/11/09	0	0.00	4	170.75	172.50	-4	6,645	-0.06%
2023/11/08	2	169.00	0	0.00	171.00	2	6,735	0.03%
2023/11/07	1	168.02	0	0.00	168.50	1	6,755	0.02%
2023/11/02	1	172.00	0	0.00	172.00	1	6,707	0.01%
2023/10/31	0	0.00	1	167.50	168.00	-1	6,916	-0.01%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	1	170.00	0	0.00	169.50	1	7,071	0.01%
2023/10/26	0	169.00	1	168.50	167.00	-1	7,216	-0.01%
2023/10/25	1	172.50	0	0.00	173.00	1	7,299	0.01%
2023/10/23	1	168.00	2	169.25	168.00	-1	7,307	-0.01%
2023/10/20	1	174.00	1	173.00	173.00	0	7,205	0.00%
2023/10/19	2	178.50	1	178.00	178.50	1	7,130	0.01%
2023/10/16	0	0.00	1	179.00	179.00	-1	7,225	-0.01%
2023/10/12	3	185.33	1	183.50	185.00	2	7,245	0.03%
2023/10/11	21.1	179.69	20	180.98	181.00	1.1	7,233	0.01%
2023/10/06	2	184.25	1.3	186.20	182.00	0.8	7,202	0.01%
2023/10/05	0	0.00	1	182.00	182.50	-1	7,158	-0.01%
2023/10/04	0	0.00	1	179.50	178.00	-1	7,171	-0.01%
2023/10/02	2	181.50	2	183.25	181.50	0	7,202	0.00%
2023/09/26	1	179.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	2	184.00	182.00	-2	7,373	-0.03%
2023/09/22	9	178.28	9	176.56	179.50	0	7,489	0.00%
2023/09/21	0	0.00	1	179.00	178.00	-1	7,579	-0.01%
2023/09/20	5.1	183.00	4	184.50	180.00	1.1	7,664	0.01%
2023/09/19	6	183.08	3	183.00	181.00	3	7,767	0.04%
2023/09/18	9	178.50	12	177.75	178.50	-3	8,282	-0.04%
2023/09/15	1.1	180.57	0	0.00	180.00	1.1	8,323	0.01%
2023/09/14	5	182.80	3	182.50	182.50	2	8,376	0.02%
2023/09/13	0	0.00	0.2	176.00	174.00	-0.2	8,346	0.00%
2023/09/12	3.2	172.04	4	172.75	172.00	-0.8	8,365	-0.01%
2023/09/11	0.1	179.50	1	177.00	178.50	-0.9	8,287	-0.01%
2023/09/08	1	180.50	0	0.00	179.50	1	8,389	0.01%
2023/09/04	0	0.00	1	185.00	184.00	-1	8,982	-0.01%
2023/09/01	3	184.67	6	186.25	188.00	-3	9,011	-0.03%
2023/08/31	3	182.50	3	182.33	182.50	0	9,077	0.00%
2023/08/30	1	182.00	0	0.00	182.50	1	9,211	0.01%
2023/08/29	1	184.00	2	183.00	184.50	-1	9,456	-0.01%
2023/08/28	1	182.00	0	0.00	181.50	1	9,482	0.01%
2023/08/25	4	181.50	3	183.17	181.00	1	9,562	0.01%
2023/08/24	4.1	184.66	2	185.50	185.00	2.1	9,619	0.02%
2023/08/23	11	180.00	11	179.50	180.00	0	9,749	0.00%
2023/08/22	12	179.17	12	181.54	181.00	0	9,975	0.00%
2023/08/21	3	181.33	1	180.00	179.50	2	9,991	0.02%
2023/08/18	3	181.67	2	182.00	181.00	1	10,044	0.01%
2023/08/17	25.2	177.42	25	180.32	183.50	0.2	9,996	0.00%
2023/08/16	2.2	191.68	2.1	191.67	191.00	0.2	9,513	0.00%
2023/08/14	1	201.50	0	0.00	201.00	1	9,624	0.01%
2023/08/10	3	209.83	1	210.50	208.50	2	10,024	0.02%
2023/08/07	1	227.00	7	226.14	228.00	-6	9,996	-0.06%
2023/08/04	1	217.50	0	0.00	217.50	1	9,939	0.01%
2023/08/01	0	0.00	1	225.00	222.50	-1	10,227	-0.01%
2023/07/31	2	225.00	5	224.90	225.00	-3	10,323	-0.03%
2023/07/28	1	222.50	3	218.50	221.50	-2	10,400	-0.02%
2023/07/27	2	212.25	0	0.00	213.00	2	10,711	0.02%
2023/07/25	3	206.67	5	209.80	208.00	-2	11,620	-0.02%
2023/07/24	4	208.88	0	0.00	208.50	4	11,671	0.03%
2023/07/21	1.1	214.50	17	214.76	215.00	-16	11,738	-0.14%
2023/07/20	3	215.33	0	0.00	213.00	3	11,800	0.03%
2023/07/19	1	225.50	0	0.00	219.00	1	11,899	0.01%
2023/07/18	1	222.50	1	222.00	222.00	0	12,083	0.00%
2023/07/17	2	219.00	0	0.00	218.50	2	12,170	0.02%
2023/07/14	0.1	220.00	0	0.00	220.50	0.1	12,292	0.00%
2023/07/06	1	218.00	0	0.00	216.50	1	12,802	0.01%
2023/07/05	1	226.50	5	227.30	223.50	-4	13,110	-0.03%
2023/07/03	0	0.00	1	223.50	224.50	-1	13,818	-0.01%
2023/06/30	0.1	226.00	2.1	225.05	225.00	-2	13,825	-0.01%
2023/06/29	1	218.00	0	0.00	220.50	1	13,824	0.01%
2023/06/28	1.1	214.82	3	211.17	215.00	-1.9	13,779	-0.01%
2023/06/27	5	212.10	2	210.25	211.50	3	13,714	0.02%
2023/06/26	48.2	200.53	46	200.37	207.50	2.2	13,656	0.02%
2023/06/20	3	224.00	2	225.00	227.00	1	13,325	0.01%
2023/06/19	1	229.50	3	228.67	227.50	-2	13,442	-0.01%
2023/06/16	0	0.00	2	230.75	228.50	-2	13,454	-0.01%
2023/06/15	0	0.00	2	231.25	231.00	-2	13,434	-0.01%
2023/06/14	1.3	234.77	2	235.00	235.00	-0.7	13,455	-0.01%
2023/06/13	3.2	239.84	1	234.00	241.00	2.2	13,480	0.02%
2023/06/12	2	231.00	1	224.50	226.50	1	13,457	0.01%
2023/06/09	22	224.43	16	224.78	227.00	6	13,641	0.04%
2023/06/07	2	224.50	2	225.00	226.50	0	14,437	0.00%
2023/06/06	0	0.00	4	224.50	224.50	-4	14,667	-0.03%
2023/06/05	9	222.94	2	220.50	222.50	7	14,787	0.05%
2023/06/02	6	217.08	9	217.56	218.00	-3	14,948	-0.02%
2023/06/01	0	0.00	1	208.00	209.00	-1	15,102	-0.01%
2023/05/31	2	208.75	1	207.50	207.00	1	15,223	0.01%
2023/05/30	1	206.00	5.5	205.94	205.50	-4.5	15,284	-0.03%
2023/05/29	3	207.33	1	206.00	205.00	2	15,377	0.01%
2023/05/26	8	209.31	15.1	208.86	211.00	-7.1	15,672	-0.04%
2023/05/25	1	199.00	3	200.67	204.00	-2	15,576	-0.01%
2023/05/24	2	203.25	1	202.00	203.50	1	15,794	0.01%
2023/05/23	9.1	200.49	2	200.00	200.50	7.1	15,994	0.04%
2023/05/22	2	198.50	0.1	199.00	196.00	2	16,029	0.01%
2023/05/19	5.2	196.15	6.1	195.94	198.00	-0.9	16,148	-0.01%
2023/05/18	10.3	201.00	2.1	200.81	198.50	8.2	16,664	0.05%
2023/05/17	2	202.50	15	204.70	204.00	-13	16,424	-0.08%
2023/05/16	0	0.00	1.1	197.59	198.00	-1.1	16,328	-0.01%
2023/05/11	0.3	188.50	0	0.00	189.00	0.3	16,727	0.00%
2023/05/10	1	192.50	2	190.00	191.00	-1	16,947	-0.01%
2023/05/09	1	192.50	1	191.50	192.00	0	17,073	0.00%
2023/05/08	6	195.92	11	193.95	192.50	-5	17,251	-0.03%
2023/05/05	8	198.19	4	198.38	198.00	4	17,369	0.02%
2023/05/04	5	197.60	2	195.75	196.50	3	18,012	0.02%
2023/05/03	51	198.74	56	199.22	197.00	-5	18,098	-0.03%
2023/05/02	9	192.28	16	191.41	197.50	-7	17,881	-0.04%
2023/04/28	0	0.00	10	190.50	190.50	-10	17,603	-0.06%
2023/04/27	5	175.30	5	174.70	173.50	0	17,597	0.00%
2023/04/26	2	175.00	2	175.25	175.50	0	17,774	0.00%
2023/04/25	20	176.13	22	173.25	170.00	-2	17,824	-0.01%
2023/04/24	2	175.50	3	174.51	173.50	-1	17,950	-0.01%
2023/04/21	2	171.75	9	171.78	172.00	-7	17,974	-0.04%
2023/04/20	2	167.75	2	168.25	167.00	0	18,203	0.00%
2023/04/19	12	171.33	17	171.35	171.00	-5	18,613	-0.03%
2023/04/18	13	172.65	10	172.00	171.50	3	18,811	0.02%
2023/04/17	6	172.92	0	0.00	172.00	6	19,005	0.03%
2023/04/14	3	173.17	1	172.00	173.50	2	19,254	0.01%
2023/04/13	10.1	175.50	10	175.50	173.50	0.1	19,349	0.00%
2023/04/12	3	174.50	0	0.00	175.00	3	19,500	0.02%
2023/04/11	2	178.75	3	178.67	178.50	-1	19,579	-0.01%
2023/04/10	7	177.93	12	178.50	178.00	-5	19,623	-0.03%
2023/04/07	16	171.59	16	171.69	172.00	0	19,333	0.00%
2023/04/06	37	172.33	29	173.50	171.00	8	19,087	0.04%
2023/03/31	6	184.58	5	184.30	184.50	1	18,757	0.01%
2023/03/30	6	183.42	4	183.00	184.50	2	18,956	0.01%
2023/03/29	2	183.50	0	0.00	179.50	2	18,944	0.01%
2023/03/28	0	0.00	5.2	182.31	182.00	-5.2	19,128	-0.03%
2023/03/27	3	185.00	2	183.75	185.00	1	19,233	0.01%
2023/03/24	11	183.86	8	183.69	184.00	3	19,458	0.02%
2023/03/23	15	180.97	12	180.46	181.00	3	19,549	0.02%
2023/03/22	94	183.36	95	182.52	182.50	-1	20,129	0.00%
2023/03/21	1.1	178.98	0	0.00	178.50	1.1	20,311	0.01%
2023/03/20	3	177.33	11.2	177.02	177.00	-8.2	20,573	-0.04%
2023/03/17	11	176.95	12	177.00	175.50	-1	20,951	0.00%
2023/03/16	17	174.62	2	174.00	173.50	15	21,229	0.07%
2023/03/15	4	178.13	4	177.25	174.00	0	21,596	0.00%
2023/03/14	37.3	177.22	37	176.89	174.00	0.3	21,825	0.00%
2023/03/13	22.1	176.91	23.2	175.52	176.00	-1.2	21,869	-0.01%
2023/03/10	118.3	180.39	111	180.14	180.00	7.3	21,694	0.03%	大買/大賣/
2023/03/09	2	201.75	7	201.79	199.50	-5	21,317	-0.02%
2023/03/08	2	198.75	1	202.00	201.00	1	21,404	0.00%
2023/03/07	16	208.47	14	207.71	205.00	2	21,612	0.01%
2023/03/06	5	199.00	29	199.26	207.50	-24	21,672	-0.11%
2023/03/03	17	193.71	6	195.00	192.50	11	21,756	0.05%
2023/03/02	4	194.88	14	194.50	194.50	-10	22,171	-0.05%
2023/03/01	7	193.07	3	194.83	193.00	4	22,508	0.02%
2023/02/24	22	194.91	16	194.69	194.50	6	22,873	0.03%
2023/02/23	13	202.92	4.1	201.76	202.00	8.9	23,262	0.04%
2023/02/22	7.1	204.43	28.1	206.36	202.00	-21	24,058	-0.09%
2023/02/21	59.1	209.67	29	209.22	210.00	30.1	24,129	0.12%
2023/02/20	6	203.75	4.1	204.01	203.50	1.9	24,377	0.01%
2023/02/17	10.1	205.95	6	205.08	206.00	4.1	25,053	0.02%
2023/02/16	89	203.98	99	204.66	206.00	-10	25,127	-0.04%
2023/02/15	4	192.13	0	0.00	191.00	4	24,963	0.02%
2023/02/14	25	196.42	27	196.59	194.00	-2	25,384	-0.01%
2023/02/13	2	195.50	3	196.33	196.50	-1	25,641	0.00%
2023/02/10	17	195.82	22	195.09	193.00	-5	25,850	-0.02%
2023/02/09	5	196.80	13.9	195.89	196.50	-8.9	26,118	-0.03%
2023/02/08	32	195.09	41	195.11	193.00	-9	26,283	-0.03%
2023/02/07	37.3	191.19	20	191.75	193.00	17.3	26,566	0.07%
2023/02/06	45	193.51	47	192.87	191.50	-2	26,647	-0.01%
2023/02/03	17	193.62	19	191.92	190.50	-2	26,670	-0.01%
2023/02/02	13	189.31	20	188.85	190.50	-7	26,475	-0.03%
2023/02/01	5	176.60	16	176.25	179.00	-11	26,112	-0.04%
2023/01/31	10	174.50	0	0.00	172.50	10	26,147	0.04%
2023/01/30	9	174.72	9	175.61	173.50	0	26,138	0.00%
2023/01/17	14	176.50	3.1	175.65	176.00	10.9	25,983	0.04%
2023/01/16	19	176.58	23	175.96	176.50	-4	26,111	-0.02%
2023/01/13	3	173.33	12	173.42	173.00	-9	26,318	-0.03%
2023/01/12	16.1	172.90	16	174.47	172.00	0.1	26,425	0.00%
2023/01/11	32	174.14	22.1	174.11	174.00	9.9	26,403	0.04%
2023/01/10	29	176.02	45	175.02	173.50	-16	26,451	-0.06%
2023/01/09	65	173.12	55	173.48	172.50	10	26,265	0.04%
2023/01/06	14	170.04	14	168.00	172.00	0	26,179	0.00%
2023/01/05	12.4	168.13	12	172.50	165.00	0.4	26,179	0.00%
2023/01/04	20	173.45	22	173.20	170.00	-2	26,238	-0.01%
2023/01/03	23	167.02	18	168.31	170.50	5	26,247	0.02%
2022/12/30	0	0.00	11	164.00	161.00	-11	26,196	-0.04%
2022/12/29	13	162.08	18	160.97	164.00	-5	26,189	-0.02%
2022/12/28	6.1	163.84	2.1	163.26	161.00	4	26,216	0.02%
2022/12/27	3	167.33	2	169.25	168.00	1	26,263	0.00%
2022/12/26	0	0.00	18	168.33	166.00	-18	26,416	-0.07%
2022/12/23	5	166.10	37	167.99	167.00	-32	26,662	-0.12%
2022/12/22	15	165.30	17	168.62	169.50	-2	26,847	-0.01%
2022/12/21	55	164.09	3	164.33	164.00	52	26,905	0.19%
2022/12/20	16	169.00	13	166.31	164.00	3	26,953	0.01%
2022/12/19	7	170.50	8	169.81	169.50	-1	27,091	0.00%
2022/12/16	8	170.63	2	170.25	168.00	6	27,192	0.02%
2022/12/15	9	177.06	18	178.81	177.00	-9	27,037	-0.03%
2022/12/14	99.1	174.64	105	174.74	178.50	-5.9	26,864	-0.02%	大賣/
2022/12/13	8	168.31	7	168.14	165.00	1	26,294	0.00%
2022/12/12	3	170.67	3	167.83	171.00	0	26,022	0.00%
2022/12/09	62	171.01	53	172.22	170.00	9	25,876	0.03%
2022/12/08	9	170.78	6	171.08	169.50	3	25,677	0.01%
2022/12/07	21	176.10	8	176.63	172.00	13	25,533	0.05%
2022/12/06	26	184.25	12	183.38	181.50	14	25,368	0.06%
2022/12/05	21	186.07	66.2	185.62	186.00	-45.2	25,288	-0.18%
2022/12/02	9	177.61	11	179.68	181.00	-2	25,249	-0.01%
2022/12/01	25	181.10	20	181.80	177.50	5	25,343	0.02%
2022/11/30	58	175.61	13	178.88	181.00	45	25,232	0.18%
2022/11/29	12	181.75	12	181.71	177.00	0	25,069	0.00%
2022/11/28	19	181.05	58	180.63	184.00	-39	24,844	-0.16%
2022/11/25	6	178.33	8	178.88	177.50	-2	24,664	-0.01%
2022/11/24	64	175.30	24	175.10	178.00	40	24,408	0.16%
2022/11/23	16	167.31	22	167.34	169.00	-6	24,076	-0.02%
2022/11/22	15	164.97	12	165.58	163.50	3	23,799	0.01%
2022/11/21	35	163.27	34	163.85	164.00	1	23,469	0.00%
2022/11/18	52.2	175.29	44	176.53	170.00	8.1	22,849	0.04%
2022/11/17	16	187.56	13	186.31	188.50	3	22,015	0.01%
2022/11/16	109	179.21	113	179.21	182.50	-4	21,904	-0.02%	大買/大賣/
2022/11/15	109.1	181.88	105.1	183.63	178.50	4	21,782	0.02%	大買/大賣/
2022/11/14	5.1	192.36	5	193.50	193.50	0.1	21,755	0.00%
2022/11/11	26	192.81	34.1	194.19	189.50	-8.1	22,085	-0.04%
2022/11/10	31.5	189.15	28	189.41	185.00	3.5	21,815	0.02%
2022/11/09	40	197.55	34	197.51	195.00	6	21,644	0.03%
2022/11/08	24	210.54	24	211.25	203.00	0	21,457	0.00%
2022/11/07	28.1	210.44	27.1	210.84	208.00	1	21,297	0.00%
2022/11/04	31	211.05	32	211.83	217.00	-1	20,999	0.00%
2022/11/03	11.1	206.69	9	202.00	212.50	2.1	20,765	0.01%
2022/11/02	23	200.63	23	200.85	200.50	0	20,781	0.00%
2022/11/01	66	203.06	67	203.32	202.00	-1	20,920	0.00%
2022/10/31	13	206.27	11	206.36	205.50	2	20,907	0.01%
2022/10/28	9	203.50	13	200.54	207.00	-4	20,928	-0.02%
2022/10/27	17	192.24	16	192.78	196.00	1	20,654	0.00%
2022/10/26	15	184.67	15	181.73	186.00	0	20,510	0.00%
2022/10/25	15	181.10	14	183.14	182.50	1	20,514	0.00%
2022/10/24	42	186.10	42	185.48	185.00	0	20,460	0.00%
2022/10/21	74	190.41	81.2	190.83	183.50	-7.2	20,432	-0.04%
2022/10/20	23	197.15	23	195.87	200.50	0	20,179	0.00%
2022/10/19	15	202.23	15	204.13	201.00	0	20,098	0.00%
2022/10/18	15	206.00	6	209.00	205.00	9	20,078	0.04%
2022/10/17	17	198.76	16	198.97	205.00	1	20,107	0.00%
2022/10/14	33	211.65	37	210.03	206.50	-4	19,989	-0.02%
2022/10/13	20.1	204.93	19	204.50	200.00	1.1	19,795	0.01%
2022/10/12	10	198.30	12	201.04	207.00	-2	19,691	-0.01%
2022/10/11	13	207.73	9	206.28	201.00	4	19,656	0.02%
2022/10/07	28	221.32	28	221.25	221.00	0	19,904	0.00%
2022/10/06	8	215.31	8	215.56	218.00	0	20,385	0.00%
2022/10/05	5	219.90	4	220.13	219.00	1	20,750	0.00%
2022/10/04	7	214.14	7	215.07	218.50	0	21,066	0.00%
2022/10/03	17	207.91	17	209.03	209.00	0	21,333	0.00%
2022/09/30	20	205.60	20	205.95	212.00	0	21,793	0.00%
2022/09/29	15	205.37	17	206.50	206.50	-2	22,711	-0.01%
2022/09/28	7	211.29	27	207.22	205.50	-20	23,035	-0.09%
2022/09/27	8	216.13	8	218.13	219.00	0	23,768	0.00%
2022/09/26	24	217.54	28.2	217.28	215.50	-4.2	24,268	-0.02%
2022/09/23	12	232.79	7	228.86	227.00	5	24,475	0.02%
2022/09/22	1	230.00	3	236.67	238.50	-2	24,749	-0.01%
2022/09/21	5	233.10	6	232.33	234.50	-1	24,902	0.00%
2022/09/20	6	234.25	4	236.00	235.50	2	25,011	0.01%
2022/09/19	2	233.75	3	233.00	234.00	-1	25,194	0.00%
2022/09/16	3	234.83	8	235.81	234.50	-5	25,504	-0.02%
2022/09/15	8	243.81	10.1	245.14	240.00	-2.1	26,060	-0.01%
2022/09/14	52	240.78	44.3	241.70	242.50	7.7	26,125	0.03%
2022/09/13	88.1	247.25	100	243.65	248.50	-12	26,249	-0.05%
2022/09/12	110	243.15	104	241.92	237.50	6	26,185	0.02%	大買/大賣/
2022/09/08	10.1	236.52	11	236.09	240.50	-0.9	26,324	0.00%
2022/09/07	5	228.20	7.3	227.95	228.50	-2.3	26,382	-0.01%
2022/09/06	15	237.43	6	235.83	232.50	9	26,387	0.03%
2022/09/05	13	242.23	11	244.32	243.00	2	26,468	0.01%
2022/09/02	4	237.50	15	241.77	242.00	-11	26,588	-0.04%
2022/09/01	8	237.44	5.2	234.27	233.50	2.8	26,784	0.01%
2022/08/31	13	242.73	6.9	243.03	239.50	6.1	26,958	0.02%
2022/08/30	7	241.86	10	243.25	247.00	-3	26,980	-0.01%
2022/08/29	3	238.83	3	233.83	240.50	0	27,013	0.00%
2022/08/26	11	243.05	7	244.07	240.00	4	27,221	0.01%
2022/08/25	13	246.35	8	247.44	244.00	5	27,195	0.02%
2022/08/24	3	244.00	3	242.00	241.00	0	27,382	0.00%
2022/08/23	26	241.29	29	240.33	243.50	-3	27,788	-0.01%
2022/08/22	32	246.28	33	244.82	243.50	-1	28,218	0.00%
2022/08/19	85	248.12	83	245.85	241.50	2	28,532	0.01%
2022/08/18	75.1	226.94	79	229.41	238.00	-3.9	28,229	-0.01%
2022/08/17	51	218.04	49	216.40	216.50	2	28,012	0.01%
2022/08/16	25	213.64	29.1	215.31	217.00	-4.1	28,013	-0.01%
2022/08/15	10.3	205.97	12	207.46	211.50	-1.7	28,004	-0.01%
2022/08/12	23	196.65	22	196.95	198.00	1	28,163	0.00%
2022/08/11	14	200.54	14	199.64	197.00	0	28,840	0.00%
2022/08/10	9	196.11	8	196.69	196.50	1	29,292	0.00%
2022/08/09	104	194.78	103	195.54	201.00	1	29,733	0.00%	大買/大賣/
2022/08/08	23	198.61	26	198.56	205.00	-3	29,733	-0.01%
2022/08/05	5	190.80	9	192.28	195.00	-4	29,821	-0.01%
2022/08/04	28	182.43	45	183.99	188.00	-17	29,883	-0.06%
2022/08/03	34	182.01	2	180.50	181.00	32	30,183	0.11%
2022/08/02	4	183.63	4	185.00	186.00	0	30,199	0.00%
2022/08/01	44	189.64	34	190.53	189.50	10	30,270	0.03%
2022/07/29	12	194.21	13	194.27	195.50	-1	30,443	0.00%
2022/07/28	6	191.75	7	191.29	191.00	-1	30,465	0.00%
2022/07/27	6	185.00	15	185.03	187.00	-9	30,360	-0.03%
2022/07/26	1	187.50	3	188.83	186.50	-2	30,392	-0.01%
2022/07/25	5	185.60	8	186.44	185.50	-3	30,679	-0.01%
2022/07/22	14	189.68	23	189.13	188.00	-9	30,740	-0.03%
2022/07/21	5	184.30	35	185.83	186.00	-30	30,751	-0.10%
2022/07/20	26	182.69	23	182.54	180.50	3	30,838	0.01%
2022/07/19	8	176.75	3	175.83	174.50	5	30,855	0.02%
2022/07/18	24	177.85	25	177.58	176.00	-1	30,902	0.00%
2022/07/15	120	174.74	118	173.75	176.50	2	30,939	0.01%	大買/大賣/
2022/07/14	59	169.77	64	170.19	175.50	-5	30,749	-0.02%
2022/07/13	61	171.23	61	171.84	166.00	0	30,353	0.00%
2022/07/12	38	163.83	39	162.49	168.50	-1	29,951	0.00%
2022/07/11	51	166.82	44	168.61	166.50	7	29,701	0.02%
2022/07/08	85	169.23	79	170.85	170.50	6	29,604	0.02%
2022/07/07	200	157.89	202	156.55	168.00	-2	29,163	-0.01%	大買/大賣/
2022/07/06	84	161.08	84	161.99	160.50	0	28,192	0.00%
2022/07/05	133	165.58	132.3	166.06	162.00	0.7	27,920	0.00%	大買/大賣/
2022/07/04	60	167.23	59	167.80	170.00	1	27,225	0.00%
2022/07/01	123	175.80	121.2	175.83	170.00	1.9	26,936	0.01%	大買/大賣/
2022/06/30	40	197.40	33.1	196.74	188.50	6.9	26,824	0.03%
2022/06/29	19.1	204.03	21.1	205.79	209.00	-1.9	26,768	-0.01%
2022/06/28	11	204.36	3	204.50	205.00	8	27,221	0.03%
2022/06/27	21.2	202.80	25	204.32	204.00	-3.9	27,511	-0.01%
2022/06/24	34	196.09	31	197.03	196.00	3	27,640	0.01%
2022/06/23	62	195.88	68	197.37	197.00	-6	27,833	-0.02%
2022/06/22	20	191.03	12	190.79	188.50	8	28,270	0.03%
2022/06/21	29	193.76	29	193.62	199.00	0	28,926	0.00%
2022/06/20	26	200.52	23	196.22	192.50	3	29,007	0.01%
2022/06/17	20	196.38	21	197.84	204.50	-1	29,177	0.00%
2022/06/16	10	204.80	14.1	207.80	201.00	-4.1	28,823	-0.01%
2022/06/15	28	208.13	26	205.94	203.50	2	29,010	0.01%
2022/06/14	35	203.87	35.3	204.81	211.00	-0.3	29,119	0.00%
2022/06/13	11	212.27	7	213.43	208.50	4	28,965	0.01%
2022/06/10	12.1	213.09	11	213.86	219.00	1.1	28,896	0.00%
2022/06/09	22	209.34	22	209.59	212.00	0	28,690	0.00%
2022/06/08	5	203.40	10	203.90	206.50	-5	28,613	-0.02%
2022/06/07	22	198.84	21	200.12	200.50	1	28,659	0.00%
2022/06/06	13	204.07	4	204.25	202.50	9	28,801	0.03%
2022/06/02	5	209.80	14.1	210.30	209.00	-9.1	28,755	-0.03%
2022/06/01	44.3	210.60	57	209.72	209.50	-12.8	28,898	-0.04%
2022/05/31	19.1	207.48	16	206.41	203.00	3.1	28,582	0.01%
2022/05/30	75.1	211.55	54	209.31	207.00	21.1	28,155	0.07%
2022/05/27	37	205.81	42	205.70	212.50	-5	27,660	-0.02%
2022/05/26	28	198.29	28	199.77	198.00	0	27,239	0.00%
2022/05/25	25	192.82	29	195.28	195.00	-4	28,257	-0.01%
2022/05/24	30	194.87	32	194.34	191.00	-2	28,262	-0.01%
2022/05/23	40	197.73	36	196.74	194.50	4	28,328	0.01%
2022/05/20	53	199.57	52	200.16	200.50	1	28,185	0.00%
2022/05/19	85.2	189.02	90.2	191.02	200.50	-5	27,834	-0.02%
2022/05/18	38.3	187.86	41.1	189.17	193.50	-2.8	27,147	-0.01%
2022/05/17	19.1	181.38	26	182.10	186.50	-6.9	26,881	-0.03%
2022/05/16	22	176.77	18	176.31	178.50	4	26,522	0.02%
2022/05/13	23	164.96	25.1	165.14	169.00	-2	26,300	-0.01%
2022/05/12	15	168.40	22	166.48	165.50	-7	26,146	-0.03%
2022/05/11	29.4	177.05	27.1	177.42	173.00	2.3	26,127	0.01%
2022/05/10	9	170.06	7	170.64	173.00	2	26,129	0.01%
2022/05/09	32	170.88	34	171.50	170.00	-2	26,308	-0.01%
2022/05/06	10	167.95	13	167.23	172.50	-3	26,350	-0.01%
2022/05/05	14	171.25	23	171.61	173.50	-9	26,415	-0.03%
2022/05/04	10	169.05	7	169.71	167.00	3	26,359	0.01%
2022/05/03	14	172.50	14	172.50	171.50	0	26,392	0.00%
2022/04/29	24	177.13	23	177.15	174.00	1	26,523	0.00%
2022/04/28	12.1	171.95	11	170.55	169.50	1.1	26,444	0.00%
2022/04/27	13	172.85	12	170.08	175.00	1	26,567	0.00%
2022/04/26	4	173.50	10	172.95	175.00	-6	26,696	-0.02%
2022/04/25	32	171.86	36	172.11	169.50	-4	26,938	-0.01%
2022/04/22	15	181.03	15	183.80	180.50	0	26,942	0.00%
2022/04/21	34	184.66	21	184.83	185.00	13	27,071	0.05%
2022/04/20	34	181.94	24	183.67	179.00	10	27,297	0.04%
2022/04/19	16	177.03	11	177.64	177.00	5	27,306	0.02%
2022/04/18	7	171.86	11.2	171.37	169.50	-4.2	27,393	-0.02%
2022/04/15	34	173.81	20	172.73	170.50	14	27,735	0.05%
2022/04/14	18.2	178.15	24	178.48	179.50	-5.9	28,304	-0.02%
2022/04/13	15	173.33	13	172.96	173.00	2	28,427	0.01%
2022/04/12	15	169.17	19	169.00	169.50	-4	28,619	-0.01%
2022/04/11	13	167.88	4	167.25	168.00	9	28,722	0.03%
2022/04/08	26	172.10	28	172.50	174.50	-2	28,998	-0.01%
2022/04/07	17	172.44	17.2	172.91	168.00	-0.2	28,841	0.00%
2022/04/06	22	178.59	18	179.64	176.50	4	28,591	0.01%
2022/04/01	91	180.27	82.1	179.38	180.50	8.9	28,306	0.03%
2022/03/31	48	185.70	55	185.25	185.00	-7	28,140	-0.02%
2022/03/30	23.1	178.48	27	179.76	179.50	-4	28,215	-0.01%
2022/03/29	39	179.26	26	178.77	179.50	13	27,933	0.05%
2022/03/28	65	175.07	75	176.40	181.50	-10	27,650	-0.04%
2022/03/25	85.1	177.80	77	178.34	177.00	8.1	27,280	0.03%
2022/03/24	25	160.94	39	161.81	172.50	-14	26,557	-0.05%
2022/03/23	53	155.65	40	155.84	157.00	13	25,865	0.05%
2022/03/22	29	148.34	33.1	148.64	153.00	-4.1	26,108	-0.02%
2022/03/21	3	145.50	0	0.00	144.50	3	25,879	0.01%
2022/03/18	32	142.92	56	143.77	145.50	-24	26,077	-0.09%
2022/03/17	19	136.37	7	138.00	140.00	12	25,941	0.05%
2022/03/16	23	129.72	51	129.45	130.00	-28	25,870	-0.11%
2022/03/15	17	130.24	5	130.90	126.50	12	26,235	0.05%
2022/03/14	17	132.76	9	132.72	136.00	8	26,500	0.03%
2022/03/11	8	130.25	17	130.76	132.00	-9	26,591	-0.03%
2022/03/10	66	134.55	64	131.60	131.00	2	26,570	0.01%
2022/03/09	22.1	130.20	27	131.13	134.50	-4.9	26,616	-0.02%
2022/03/08	94	136.29	114	135.03	130.00	-20	26,447	-0.08%	大賣/
2022/03/07	19	141.92	26	140.69	138.00	-7	26,398	-0.03%
2022/03/04	15	145.77	18	146.47	147.00	-3	26,573	-0.01%
2022/03/03	6	147.58	6	148.33	146.50	0	26,961	0.00%
2022/03/02	8	147.69	6	148.83	146.50	2	27,141	0.01%
2022/03/01	23	150.24	26	149.83	150.00	-3	27,201	-0.01%
2022/02/25	52	151.63	48	150.85	147.50	4	27,962	0.01%
2022/02/24	21	149.43	30.1	149.56	147.00	-9.1	26,920	-0.03%
2022/02/23	31	151.18	33	150.88	152.50	-2	27,583	-0.01%
2022/02/22	7	146.07	4	145.13	146.00	3	28,880	0.01%
2022/02/21	47	148.03	38	147.24	149.00	9	28,897	0.03%
2022/02/18	5.3	146.45	6	147.17	146.00	-0.7	28,964	0.00%
2022/02/17	31.1	144.81	31	145.29	146.00	0.1	28,875	0.00%
2022/02/16	17	141.53	6	141.58	140.50	11	28,656	0.04%
2022/02/15	42	142.55	35	143.21	138.00	7	28,612	0.02%
2022/02/14	34	142.22	30	142.88	141.50	4	28,361	0.01%
2022/02/11	50	148.92	45.3	149.18	148.50	4.7	28,145	0.02%
2022/02/10	103	159.92	105	159.92	152.00	-2	28,105	-0.01%	大買/大賣/
2022/02/09	9	157.50	15	157.30	156.50	-6	27,722	-0.02%
2022/02/08	67	155.88	60	155.28	154.00	7	27,684	0.03%
2022/02/07	37.5	153.73	41	153.44	157.50	-3.5	27,610	-0.01%
2022/01/26	4	146.50	4.3	147.66	146.50	-0.3	27,338	0.00%
2022/01/25	26	151.87	28	151.13	147.50	-2	27,662	-0.01%
2022/01/24	33	151.59	30.1	151.07	154.50	2.9	27,855	0.01%
2022/01/21	15	153.63	34	153.07	153.00	-19	27,721	-0.07%
2022/01/20	40	156.69	33	156.05	155.50	7	27,787	0.03%
2022/01/19	107	157.54	90	157.22	160.00	17	27,546	0.06%	大買/
2022/01/18	50	155.83	57	156.63	157.50	-7	27,586	-0.03%
2022/01/17	31	150.65	15	149.60	153.00	16	27,342	0.06%
2022/01/14	63	140.74	69	141.95	149.50	-6	27,570	-0.02%
2022/01/13	36.2	139.87	37.3	140.98	145.50	-1.1	27,268	0.00%
2022/01/12	42	143.90	49	144.24	146.00	-7	26,742	-0.03%
2022/01/11	3	149.50	8	150.19	148.00	-5	26,472	-0.02%
2022/01/10	106	146.53	100	146.72	147.00	6	26,245	0.02%	大買/
2022/01/07	122	156.30	115	157.22	150.00	7	25,915	0.03%	大買/大賣/
2022/01/06	28	153.71	29	153.86	158.50	-1	25,141	0.00%
2022/01/05	63	158.29	59	157.97	152.00	4	24,830	0.02%
2022/01/04	18	157.17	31	155.61	156.50	-13	24,805	-0.05%
2022/01/03	28	157.43	28	157.07	155.00	0	24,513	0.00%
2021/12/30	3	148.50	6	148.58	151.00	-3	23,918	-0.01%
2021/12/29	1	146.50	11	148.23	146.00	-10	23,910	-0.04%
2021/12/28	25	148.46	17	148.74	148.50	8	24,017	0.03%
2021/12/27	35	146.83	37	147.11	146.50	-2	23,982	-0.01%
2021/12/24	33.3	148.98	33	148.77	148.00	0.3	23,720	0.00%
2021/12/23	6	142.67	3	143.00	142.50	3	22,952	0.01%
2021/12/22	3	138.83	3	138.33	138.00	0	23,031	0.00%
2021/12/21	8.1	136.33	9	134.94	136.50	-0.9	23,073	0.00%
2021/12/20	13	140.35	15.1	137.99	134.00	-2.1	23,026	-0.01%
2021/12/17	21	141.86	25	142.36	143.00	-4	23,008	-0.02%
2021/12/16	51	141.85	50	141.42	143.00	1	22,816	0.00%
2021/12/15	15	134.03	12	134.21	135.00	3	22,129	0.01%
2021/12/14	108.1	132.44	107	132.11	135.00	1.1	21,914	0.00%	大買/大賣/
2021/12/13	37	137.78	32	138.66	135.00	5	21,607	0.02%
2021/12/10	34	133.44	40	133.06	136.00	-6	21,243	-0.03%
2021/12/09	72	132.92	86.3	132.86	131.50	-14.3	20,944	-0.07%
2021/12/08	124	130.65	124	130.95	133.00	0	20,495	0.00%	大買/大賣/
2021/12/07	26	127.40	15	125.97	129.00	11	20,086	0.05%
2021/12/06	25.1	122.82	22	122.68	123.00	3.1	19,850	0.02%
2021/12/03	23.1	123.52	12	123.21	127.00	11.1	19,809	0.06%
2021/12/02	4	122.13	5	121.20	118.00	-1	19,497	-0.01%
2021/12/01	12	121.54	14	119.75	122.00	-2	19,303	-0.01%
2021/11/30	72	126.15	61.1	124.08	125.50	10.9	19,069	0.06%
2021/11/29	91	120.94	61	119.38	123.00	30	18,690	0.16%
2021/11/26	59	118.14	61	118.56	116.50	-2	18,253	-0.01%
2021/11/25	15	121.83	21	122.12	124.00	-6	18,128	-0.03%
2021/11/24	62	121.27	64	120.95	121.50	-2	18,025	-0.01%
2021/11/23	16	120.16	17	119.41	122.00	-1	17,380	-0.01%
2021/11/22	46.1	119.60	38	118.99	121.00	8.1	17,102	0.05%
2021/11/19	67	115.60	76.2	115.82	117.00	-9.2	16,077	-0.06%
2021/11/18	7	103.50	80	106.40	106.50	-73	14,565	-0.50%
2021/11/17	8	96.18	4	94.65	97.00	4	14,477	0.03%
2021/11/16	4	92.48	21	93.24	93.00	-17	14,555	-0.12%
2021/11/15	7	93.17	6.1	92.89	92.90	0.9	14,594	0.01%
2021/11/12	5.1	94.29	10	94.39	94.00	-4.9	14,618	-0.03%
2021/11/11	1	91.80	2	91.55	91.30	-1	14,472	-0.01%
2021/11/10	0	0.00	1	90.40	90.40	-1	14,615	-0.01%
2021/11/09	26	92.04	8	92.49	90.40	18	14,599	0.12%
2021/11/08	0	0.00	2	89.05	88.30	-2	14,387	-0.01%
2021/11/05	11	90.53	38	88.88	93.40	-27	14,490	-0.19%
2021/11/04	20	92.37	20	92.44	90.60	0	14,242	0.00%
2021/11/03	9	93.94	4	94.28	93.70	5	14,336	0.03%
2021/11/02	23	96.32	24.3	95.43	93.10	-1.3	14,258	-0.01%
2021/11/01	35	95.89	13	95.88	95.60	22	13,772	0.16%
2021/10/29	9	91.57	11	91.83	91.90	-2	13,483	-0.01%
2021/10/28	30.2	92.95	34	92.59	90.90	-3.9	13,464	-0.03%
2021/10/27	2	87.90	0	0.00	88.20	2	13,179	0.02%
2021/10/26	35	89.13	28	88.86	88.30	7	13,181	0.05%
2021/10/25	4	86.65	7	86.26	87.10	-3	12,835	-0.02%
2021/10/22	40.1	84.38	38	84.59	86.60	2.1	12,899	0.02%
2021/10/21	2.3	81.68	1	81.10	81.10	1.3	12,593	0.01%
2021/10/20	6	82.42	17	81.22	81.10	-11	12,804	-0.09%
2021/10/19	15	81.45	10	81.69	82.00	5	12,849	0.04%
2021/10/18	18	79.68	12	79.72	80.50	6	12,887	0.05%
2021/10/15	25	77.14	4	78.85	79.00	21	13,101	0.16%
2021/10/14	7	76.14	36	74.89	74.50	-29	13,458	-0.22%
2021/10/13	40	78.07	40	78.20	77.30	0	13,687	0.00%
2021/10/12	24	78.96	30	78.98	78.90	-6	13,570	-0.04%
2021/10/08	32	73.31	3	73.80	74.00	29	13,284	0.22%
2021/10/06	7	72.01	8	72.45	70.70	-1	13,536	-0.01%
2021/10/05	3	66.27	3	66.73	70.60	0	13,501	0.00%
2021/10/04	2	69.55	1	72.50	69.00	1	13,401	0.01%
2021/10/01	2	74.20	7	72.74	72.50	-5	13,377	-0.04%
2021/09/30	0	0.00	4	73.98	73.80	-4	13,553	-0.03%
2021/09/29	17	75.22	34.1	75.90	73.10	-17.1	13,839	-0.12%
2021/09/28	30	80.45	24.2	79.76	78.70	5.8	13,692	0.04%
2021/09/27	12	82.28	12	82.13	82.40	0	13,539	0.00%
2021/09/24	41.3	81.79	9	81.78	82.50	32.3	13,495	0.24%
2021/09/23	1	78.10	3	77.10	78.80	-2	13,274	-0.02%
2021/09/17	1	76.40	0	0.00	75.70	1	13,406	0.01%
2021/09/16	15	76.23	17	76.66	76.50	-2	13,475	-0.01%
2021/09/15	10	76.95	14	76.53	76.20	-4	13,604	-0.03%
2021/09/14	11	78.35	12	78.23	78.10	-1	13,889	-0.01%
2021/09/13	5	78.82	6	78.55	77.50	-1	14,245	-0.01%
2021/09/10	17	78.89	11	78.78	78.90	6	14,266	0.04%
2021/09/09	6	77.10	2	76.25	77.30	4	14,264	0.03%
2021/09/08	13	76.39	12	76.59	76.30	1	14,439	0.01%
2021/09/07	3	74.03	3	74.23	75.20	0	14,533	0.00%
2021/09/06	2	76.45	4	76.00	75.20	-2	14,779	-0.01%
2021/09/03	5	76.16	4	75.90	75.80	1	14,783	0.01%
2021/09/02	4	76.58	3	77.87	75.80	1	14,745	0.01%
2021/09/01	3	78.93	2	78.50	78.50	1	14,701	0.01%
2021/08/31	10	78.09	11	77.72	78.30	-1	14,683	-0.01%
2021/08/30	10	81.04	9	81.57	80.50	1	14,568	0.01%
2021/08/27	51	82.30	48	82.25	82.40	3	14,439	0.02%
2021/08/26	23	78.70	22	78.95	80.30	1	14,087	0.01%
2021/08/25	2	76.65	1	77.10	77.00	1	14,095	0.01%
2021/08/24	2	75.50	18	77.59	76.00	-16	14,144	-0.11%
2021/08/23	48	77.62	32	77.63	77.50	16	14,026	0.11%
2021/08/20	32	76.83	19	76.75	77.20	13	13,897	0.09%
2021/08/19	0	0.00	1	75.90	73.00	-1	13,602	-0.01%
2021/08/18	4	75.08	3	74.43	77.10	1	13,620	0.01%
2021/08/17	5	73.06	5	74.12	71.70	0	13,630	0.00%
2021/08/16	30	73.60	30	73.74	76.20	0	13,559	0.00%
2021/08/13	3	78.30	3	78.63	76.00	0	13,425	0.00%
2021/08/12	1	77.00	1	78.20	78.80	0	13,651	0.00%
2021/08/11	8	78.66	9	78.67	77.20	-1	13,660	-0.01%
2021/08/10	3	82.37	2	81.60	82.80	1	13,480	0.01%
2021/08/09	57	82.40	72	82.14	80.90	-15	13,602	-0.11%
2021/08/06	1	88.10	1	88.30	87.30	0	13,439	0.00%
2021/08/05	8	88.45	7	88.31	88.30	1	13,551	0.01%
2021/08/04	61	88.78	65	88.15	88.20	-4	13,790	-0.03%
2021/08/03	35	87.12	10	87.32	87.80	25	13,794	0.18%
2021/08/02	3	83.00	5	83.20	83.10	-2	13,646	-0.01%
2021/07/30	0	0.00	1	80.90	80.60	-1	13,528	-0.01%
2021/07/29	6	82.23	8	81.85	83.10	-2	13,469	-0.01%
2021/07/28	14	79.65	14	80.54	82.20	0	13,456	0.00%
2021/07/27	7	88.26	16	86.61	85.10	-9	13,395	-0.07%
2021/07/26	5	88.70	14.1	88.42	89.70	-9.1	13,392	-0.07%
2021/07/23	15	86.65	8	86.57	87.20	7	13,495	0.05%
2021/07/22	4	86.95	10	87.57	86.70	-6	13,627	-0.04%
2021/07/21	6	85.45	27	88.78	84.70	-21	13,517	-0.16%
2021/07/20	20	91.59	12	90.03	91.70	8	13,586	0.06%
2021/07/19	25	88.82	17	88.48	89.60	8	13,331	0.06%
2021/07/16	0	83.00	0	0.00	83.00	0	13,088	0.00%
2021/07/15	3	84.83	36	83.55	83.80	-33	13,148	-0.25%
2021/07/14	16	85.23	15	85.31	85.10	1	13,153	0.01%
2021/07/13	34	86.38	7	86.14	85.80	27	13,029	0.21%
2021/07/12	1	85.30	28	84.21	84.20	-27	12,905	-0.21%
2021/07/09	4	82.88	1	82.70	83.20	3	12,932	0.02%
2021/07/07	36	81.46	29	81.01	81.60	7	12,863	0.05%
2021/07/06	14	80.31	8	81.31	80.10	6	12,696	0.05%
2021/07/05	21	77.27	5	76.88	77.50	16	12,519	0.13%
2021/07/02	0	0.00	4	74.15	74.20	-4	12,507	-0.03%
2021/07/01	31	75.79	1	75.30	74.20	30	12,619	0.24%
2021/06/30	1	74.60	1	73.90	74.60	0	12,526	0.00%
2021/06/29	3	74.83	1	74.70	74.10	2	12,405	0.02%
2021/06/28	3	75.73	0	0.00	75.60	3	12,425	0.02%
2021/06/25	3	73.20	21	73.22	73.40	-18	12,329	-0.15%
2021/06/24	8	73.41	15	73.33	73.50	-7	12,357	-0.06%
2021/06/23	19	75.26	22	75.07	74.80	-3	12,292	-0.02%
2021/06/22	32.1	73.84	29	73.82	72.40	3.1	12,022	0.03%
2021/06/21	17	70.56	17	70.60	70.40	0	11,687	0.00%
2021/06/18	4	70.58	7.2	70.65	70.60	-3.2	11,698	-0.03%
2021/06/17	22.2	71.16	11	70.83	71.20	11.2	11,722	0.10%
2021/06/16	9	69.77	28	69.40	69.30	-19	11,791	-0.16%
2021/06/15	24	66.85	24	67.38	67.80	0	11,687	0.00%
2021/06/11	5	63.40	20	63.60	63.60	-15	11,555	-0.13%
2021/06/10	0	0.00	3	64.70	64.00	-3	11,777	-0.03%
2021/06/09	1	64.20	3	64.20	65.00	-2	11,889	-0.02%
2021/06/08	1	64.70	0	0.00	64.80	1	11,937	0.01%
2021/06/07	3	63.77	7	63.63	64.10	-4	11,934	-0.03%
2021/06/04	0	0.00	1	65.00	64.30	-1	11,845	-0.01%
2021/06/03	1	65.60	6	65.15	65.80	-5	11,859	-0.04%
2021/06/02	11	65.12	14	65.14	64.30	-3	11,861	-0.03%
2021/06/01	8	62.96	6	63.95	64.00	2	11,763	0.02%
2021/05/28	4	61.65	1	61.40	61.50	3	11,730	0.03%
2021/05/27	30	61.38	6	60.98	60.80	24	11,814	0.20%
2021/05/26	18	61.13	21	61.11	62.00	-3	11,829	-0.03%
2021/05/25	18	61.59	18	59.53	62.10	0	11,766	0.00%
2021/05/24	5	57.02	10	57.70	57.70	-5	11,779	-0.04%
2021/05/21	12	58.02	2	57.50	57.60	10	11,816	0.08%
2021/05/20	9	58.92	2	57.25	57.50	7	11,905	0.06%
2021/05/19	4	55.40	26	56.35	56.80	-22	11,823	-0.19%
2021/05/18	20	55.75	7	56.01	55.80	13	12,099	0.11%
2021/05/17	15	53.89	5	54.46	52.20	10	12,110	0.08%
2021/05/14	3	57.13	3	56.97	56.80	0	11,978	0.00%
2021/05/13	15	56.63	3	56.97	55.20	12	11,918	0.10%
2021/05/11	4	58.40	4	58.00	55.30	0	11,750	0.00%
2021/05/07	0	0.00	1	60.90	61.40	-1	12,225	-0.01%
2021/05/06	1	59.00	1	59.60	59.00	0	12,352	0.00%
2021/05/05	2	60.50	9	59.11	58.90	-7	12,507	-0.06%
2021/05/04	3	59.00	8.5	61.64	60.50	-5.5	12,696	-0.04%
2021/04/29	43	69.41	44	69.08	66.40	-1	12,823	-0.01%
2021/04/28	29	65.24	29	65.61	65.70	0	12,537	0.00%
2021/04/27	44	62.59	47	62.73	62.30	-3	12,354	-0.02%
2021/04/26	78	62.73	79	62.44	62.80	-1	12,303	-0.01%
2021/04/23	13	59.87	9.5	60.25	61.40	3.5	11,914	0.03%
2021/04/22	7	57.64	3	57.43	55.90	4	11,783	0.03%
2021/04/21	7	57.90	7	57.60	57.30	0	11,799	0.00%
2021/04/20	23	57.02	3	56.80	57.40	20	11,736	0.17%
2021/04/16	3	55.23	3	55.53	55.20	0	11,708	0.00%
2021/04/15	8	55.99	7	56.01	56.00	1	11,723	0.01%
2021/04/14	1	52.50	2	52.90	52.90	-1	11,656	-0.01%
2021/04/13	0	54.30	12	54.92	54.00	-12	11,682	-0.10%
2021/04/12	3	54.93	11	54.81	54.60	-8	12,037	-0.07%
2021/04/09	1	55.10	3	55.23	55.30	-2	12,358	-0.02%
2021/04/08	24	57.33	4	57.18	57.00	20	12,227	0.16%
2021/04/07	1	56.30	3	55.43	56.70	-2	12,186	-0.02%
2021/04/01	0	0.00	5	54.86	55.00	-5	12,093	-0.04%
2021/03/31	17	55.03	12	54.75	55.10	5	12,061	0.04%
2021/03/30	1	54.20	1	54.00	54.20	0	12,004	0.00%
2021/03/29	4	54.60	0	0.00	54.20	4	12,152	0.03%
2021/03/25	0	0.00	3	53.40	53.30	-3	12,454	-0.02%
2021/03/24	0	0.00	2	54.05	54.30	-2	12,934	-0.02%
2021/03/23	1	54.80	8	53.80	53.40	-7	13,027	-0.05%
2021/03/22	1	54.60	2	54.75	54.70	-1	13,350	-0.01%
2021/03/19	15	53.93	7	53.83	54.80	8	13,461	0.06%
2021/03/18	5	53.86	0	0.00	53.90	5	13,316	0.04%
2021/03/17	11	53.62	16	53.33	52.60	-5	13,694	-0.04%
2021/03/16	38	52.86	21	52.63	53.50	17	13,719	0.12%
2021/03/15	9	51.64	5	51.16	52.10	4	13,566	0.03%
2021/03/12	14	49.77	12.1	49.74	50.40	1.9	13,435	0.01%
2021/03/11	6.1	51.01	1	50.00	51.10	5.1	13,364	0.04%
2021/03/10	0	49.30	1	49.80	49.20	-1	13,455	-0.01%
2021/03/09	17	49.53	15	49.54	49.40	2	13,567	0.01%
2021/03/08	3	49.38	6	49.34	49.20	-3	13,596	-0.02%
2021/03/05	3	49.50	0.2	50.20	49.00	2.8	13,605	0.02%
2021/03/04	3.1	50.16	3	50.27	50.20	0.1	13,548	0.00%
2021/03/03	10	50.00	1.2	50.88	50.90	8.8	13,466	0.07%
2021/03/02	4.3	51.75	3	52.03	50.80	1.3	13,458	0.01%
2021/02/26	3	50.23	0	0.00	50.50	3	13,419	0.02%
2021/02/25	3	50.90	46	50.65	51.10	-43	13,502	-0.32%
2021/02/24	22	50.26	21	50.37	49.70	1	13,605	0.01%
2021/02/23	7	51.97	9	51.92	51.40	-2	13,783	-0.01%
2021/02/22	11	53.67	9	53.76	53.00	2	13,846	0.01%
2021/02/19	4	52.98	4	52.60	52.60	0	13,716	0.00%
2021/02/18	33	50.81	20	51.02	52.60	13	13,480	0.10%
2021/02/17	1	50.00	4.2	49.75	49.35	-3.2	13,096	-0.02%
2021/02/05	3	48.53	2	48.00	48.05	1	12,921	0.01%
2021/02/04	8	48.75	4	48.35	48.50	4	12,838	0.03%
2021/02/03	5	49.60	5	49.66	49.90	0	12,713	0.00%
2021/02/02	16	49.87	24	49.82	49.60	-8	12,568	-0.06%
2021/02/01	130	50.14	86	49.95	50.50	44	12,400	0.35%	大買/
2021/01/29	36	49.26	37	49.56	49.10	-1	11,970	-0.01%
2021/01/28	10	48.02	12	48.26	47.20	-2	11,788	-0.02%
2021/01/27	11	50.21	10	49.95	49.55	1	11,599	0.01%
2021/01/26	6	49.03	22	49.25	49.25	-16	11,336	-0.14%
2021/01/25	9	48.31	2	47.75	48.60	7	11,053	0.06%
2021/01/22	12	46.77	20	46.81	48.10	-8	10,747	-0.07%
2021/01/21	32	45.12	27	45.24	45.35	5	10,434	0.05%
2021/01/20	2	43.80	2	43.98	43.35	0	10,307	0.00%
2021/01/19	0	0.00	4	44.85	44.55	-4	10,227	-0.04%
2021/01/18	3	43.95	0	0.00	44.80	3	10,163	0.03%
2021/01/15	0	0.00	1	44.55	44.30	-1	10,066	-0.01%
2021/01/14	2	45.55	1	45.65	45.25	1	9,898	0.01%
2021/01/13	3	46.32	3	46.17	46.05	0	9,753	0.00%
2021/01/12	2	46.05	7	46.81	46.30	-5	9,641	-0.05%
2021/01/11	3	47.58	1	47.70	47.80	2	9,521	0.02%
2021/01/08	2	47.30	21	47.94	47.45	-19	9,504	-0.20%
2021/01/07	23.2	48.50	7	48.23	48.15	16.2	9,418	0.17%
2021/01/06	8	47.85	55	47.84	47.05	-47	9,411	-0.50%
2021/01/05	68	49.23	12	48.95	49.00	56	9,338	0.60%
2021/01/04	28	48.49	27	48.24	48.50	1	8,979	0.01%
2020/12/31	2	45.75	2	45.95	45.80	0	8,581	0.00%
2020/12/30	1	46.25	8	46.14	45.95	-7	8,502	-0.08%
2020/12/29	10	46.00	10	45.80	45.65	0	8,427	0.00%
2020/12/28	5	46.02	0	0.00	46.65	5	8,355	0.06%
2020/12/25	15	44.98	20.2	45.17	45.30	-5.2	8,273	-0.06%
2020/12/24	6	45.93	5.1	45.53	45.45	0.9	8,225	0.01%
2020/12/23	29	46.20	34	46.45	45.85	-5	8,175	-0.06%
2020/12/22	37.3	47.50	69	48.22	45.50	-31.7	8,084	-0.39%
2020/12/21	72	47.11	38	46.72	48.20	34	7,859	0.43%
2020/12/18	78	47.98	78	47.08	46.10	0	7,645	0.00%
2020/12/17	26	46.03	23	46.11	46.30	3	7,137	0.04%
2020/12/16	61	46.30	106	46.53	46.90	-45	6,983	-0.64%	大賣/
2020/12/15	8	44.06	11	44.44	43.80	-3	6,570	-0.05%
2020/12/14	8	45.27	3	44.80	46.00	5	6,367	0.08%
2020/12/11	54	45.15	78	45.24	45.40	-24	6,225	-0.39%
2020/12/10	34	43.40	8	42.99	43.45	26	5,707	0.46%
2020/12/09	2	42.15	5	42.38	42.20	-3	5,573	-0.05%
2020/12/08	0	0.00	6	43.12	42.85	-6	5,507	-0.11%
2020/12/07	4	42.85	3	43.05	42.90	1	5,773	0.02%
2020/12/04	4	43.20	2	43.25	43.05	2	5,885	0.03%
2020/12/03	2	43.03	6	42.82	42.75	-4	5,731	-0.07%
2020/12/02	4	42.74	3	42.82	42.55	1	5,636	0.02%
2020/12/01	5	42.16	8	42.21	42.50	-3	5,581	-0.05%
2020/11/30	4	41.63	1	41.95	41.00	3	5,576	0.05%
2020/11/27	2	41.85	0	0.00	41.75	2	5,694	0.04%
2020/11/26	9	42.12	25.1	42.35	41.95	-16.1	5,804	-0.28%
2020/11/25	3	41.63	66	42.29	41.90	-63	5,880	-1.07%
2020/11/24	11.1	42.19	18	42.58	42.10	-6.9	6,174	-0.11%
2020/11/23	3	42.75	6	42.94	42.80	-3	6,054	-0.05%
2020/11/20	14	41.66	10	41.68	41.90	4	5,885	0.07%
2020/11/19	16	40.64	0	0.00	40.70	16	5,592	0.29%
2020/11/18	0	0.00	1	39.75	39.95	-1	5,521	-0.02%
2020/11/17	4	39.19	3	39.35	38.90	1	5,601	0.02%
2020/11/16	0	0.00	10	39.35	39.35	-10	5,868	-0.17%
2020/11/13	0	0.00	5	39.45	39.35	-5	6,110	-0.08%
2020/11/12	27	39.90	0	0.00	39.35	27	6,406	0.42%
2020/11/11	50	39.58	0	0.00	39.85	50	6,551	0.76%
2020/11/10	0	0.00	3	39.58	39.40	-3	6,801	-0.04%
2020/11/09	6	39.93	5	39.90	39.80	1	7,407	0.01%
2020/11/06	3	39.63	4	39.83	39.30	-1	7,464	-0.01%
2020/11/05	14	40.04	14	39.99	39.30	0	7,547	0.00%
2020/11/04	1	39.45	0	0.00	39.45	1	7,610	0.01%
2020/11/02	0	0.00	3	38.00	38.60	-3	7,743	-0.04%
2020/10/29	0	0.00	4	38.64	39.05	-4	7,884	-0.05%
2020/10/28	2	39.30	0	0.00	39.20	2	7,902	0.03%
2020/10/27	0	0.00	1	38.90	39.15	-1	7,906	-0.01%
2020/10/26	7	39.20	2	39.50	39.10	5	7,938	0.06%
2020/10/22	0	0.00	12	38.85	39.10	-12	8,123	-0.15%
2020/10/21	12	38.70	0	0.00	38.45	12	8,166	0.15%
2020/10/20	1	38.55	1	38.80	38.50	0	8,262	0.00%
2020/10/14	10	38.70	13	38.94	39.65	-3	8,656	-0.03%
2020/10/13	10	38.03	11	38.09	38.10	-1	8,795	-0.01%
2020/10/12	1	37.95	0	0.00	37.50	1	8,885	0.01%
2020/10/08	1	38.75	0	0.00	38.35	1	8,979	0.01%
2020/10/07	4	38.80	26	38.80	38.70	-22	9,186	-0.24%
2020/10/06	33	39.10	6	38.79	39.05	27	9,384	0.29%
2020/10/05	0	0.00	5	38.50	38.55	-5	9,582	-0.05%
2020/09/30	0	0.00	1	37.50	38.10	-1	9,882	-0.01%
2020/09/29	2	37.85	1	37.95	37.75	1	9,976	0.01%
2020/09/28	3	37.88	5	37.88	37.90	-2	10,155	-0.02%
2020/09/25	4	37.74	3	37.98	37.60	1	10,413	0.01%
2020/09/22	1	39.80	1	40.00	40.05	0	11,084	0.00%
2020/09/17	0	0.00	1	40.75	40.85	-1	11,195	-0.01%
2020/09/16	0	0.00	3	41.58	41.30	-3	11,249	-0.03%
2020/09/15	2	42.23	0	0.00	41.65	2	11,338	0.02%
2020/09/14	2	41.88	3	41.75	41.70	-1	11,693	-0.01%
2020/09/11	2	40.58	1	41.15	41.10	1	12,061	0.01%
2020/09/10	12	42.00	10	41.26	40.80	2	12,189	0.02%
2020/09/09	23	41.04	22	41.22	41.15	1	12,078	0.01%
2020/09/07	0	0.00	2	40.15	40.10	-2	12,136	-0.02%
2020/09/04	0	0.00	4	40.15	40.65	-4	12,307	-0.03%
2020/09/03	1	41.30	0	0.00	41.00	1	12,619	0.01%
2020/09/02	9	41.26	1	41.10	41.15	8	13,279	0.06%
2020/08/31	6	41.83	25	42.04	41.20	-19	13,354	-0.14%
2020/08/28	63	41.54	52	41.52	41.40	11	13,442	0.08%
2020/08/27	10	40.05	1	40.15	40.05	9	13,279	0.07%
2020/08/26	2	39.88	31	39.80	39.80	-29	13,449	-0.22%
2020/08/25	32	39.14	1	39.15	40.10	31	13,704	0.23%
2020/08/24	2	38.68	0	0.00	38.95	2	13,789	0.01%
2020/08/21	3	38.33	2	38.43	38.50	1	14,062	0.01%
2020/08/20	24	38.80	28	39.14	38.50	-4	14,188	-0.03%
2020/08/19	4	40.23	6	40.30	40.10	-2	14,272	-0.01%
2020/08/18	5	41.55	47	42.08	41.20	-42	14,805	-0.28%
2020/08/17	4	44.11	15	43.83	43.50	-11	15,335	-0.07%
2020/08/14	27	43.59	26	43.72	43.55	1	15,665	0.01%
2020/08/13	79	43.48	40	43.78	44.00	39	16,035	0.24%
2020/08/12	1	41.30	0	0.00	40.90	1	15,663	0.01%
2020/08/11	1	40.55	1	40.75	41.30	0	15,714	0.00%
2020/08/10	9	41.49	5	41.43	40.60	4	15,931	0.03%
2020/08/07	1	40.25	10	40.37	40.20	-9	16,099	-0.06%
2020/08/06	3	41.22	1	41.40	41.10	2	16,466	0.01%
2020/08/05	4	41.38	2	41.73	41.40	2	16,852	0.01%
2020/08/04	3	41.32	2	41.43	41.50	1	17,247	0.01%
2020/07/31	7	40.61	2	41.00	40.85	5	17,766	0.03%
2020/07/30	12	41.40	0	0.00	41.40	12	17,869	0.07%
2020/07/29	1	40.40	3	40.70	40.90	-2	17,928	-0.01%
2020/07/28	0	0.00	59	40.33	39.45	-59	17,901	-0.33%
2020/07/27	1	40.95	0	0.00	40.55	1	17,835	0.01%
2020/07/24	5	41.84	4	41.90	41.30	1	17,873	0.01%
2020/07/23	7	42.24	14	42.49	42.00	-7	17,960	-0.04%
2020/07/22	33	42.25	0	0.00	42.80	33	18,107	0.18%
2020/07/21	36	41.35	5	40.93	41.50	31	17,986	0.17%
2020/07/20	8	39.54	9	39.46	39.65	-1	17,840	-0.01%
2020/07/17	3	40.37	12	40.39	39.85	-9	17,837	-0.05%
2020/07/16	7	43.19	1	43.30	43.25	6	17,635	0.03%
2020/07/15	4	42.46	5	42.60	42.50	-1	17,423	-0.01%
2020/07/14	5	43.27	6	43.45	42.50	-1	17,379	-0.01%
2020/07/13	14	43.77	6	43.73	44.50	8	17,295	0.05%
2020/07/10	10	41.89	52	42.48	42.50	-42	17,133	-0.25%
2020/07/09	5	41.81	8	41.84	41.95	-3	16,925	-0.02%
2020/07/08	4	43.43	10	43.45	43.85	-6	16,649	-0.04%
2020/07/07	11	43.72	12	43.67	43.50	-1	16,597	-0.01%
2020/07/06	61	44.89	13	44.45	44.00	48	16,597	0.29%
2020/07/03	10	43.53	17	43.25	43.00	-7	16,418	-0.04%
2020/07/02	20	43.08	16	43.24	43.95	4	16,271	0.02%
2020/07/01	4	42.01	15	41.91	41.95	-11	15,947	-0.07%
2020/06/30	1	40.80	1	40.85	40.60	0	15,644	0.00%
2020/06/24	2	40.65	5	40.76	40.50	-3	15,616	-0.02%
2020/06/23	0	0.00	4	40.83	40.65	-4	15,686	-0.03%
2020/06/22	4	40.68	10	40.81	40.55	-6	15,677	-0.04%
2020/06/19	38	40.80	34	41.05	40.50	4	15,803	0.03%
2020/06/18	7	39.56	7	39.46	40.60	0	15,511	0.00%
2020/06/17	3	38.20	7	38.41	38.40	-4	15,081	-0.03%
2020/06/16	8	38.16	12	38.30	38.75	-4	15,016	-0.03%
2020/06/15	12	37.80	8	38.31	37.70	4	15,009	0.03%
2020/06/12	24	38.08	10	37.96	37.95	14	14,993	0.09%
2020/06/11	15	38.15	1	38.25	38.20	14	14,908	0.09%
2020/06/10	12	36.95	22	37.13	38.05	-10	14,791	-0.07%
2020/06/09	48	37.54	50	38.64	37.35	-2	14,569	-0.01%
2020/06/05	5	40.39	4	40.38	40.80	1	13,694	0.01%
2020/06/04	6	40.65	17	40.68	40.35	-11	13,703	-0.08%
2020/06/03	9	41.79	54	41.11	41.10	-45	13,553	-0.33%
2020/06/02	0	0.00	2	41.15	41.00	-2	13,320	-0.02%
2020/06/01	14	41.88	12	41.87	41.85	2	13,121	0.02%
2020/05/29	6	40.89	2	40.93	40.60	4	12,818	0.03%
2020/05/28	1	40.85	4	41.85	40.55	-3	12,660	-0.02%
2020/05/27	6	41.94	8	42.04	41.60	-2	12,319	-0.02%
2020/05/26	55	42.80	5	42.10	41.70	50	12,135	0.41%
2020/05/25	38	41.74	38	42.21	42.30	0	11,780	0.00%
2020/05/22	14	40.00	25	40.09	39.80	-11	11,043	-0.10%
2020/05/21	60	39.20	58	39.24	38.85	2	10,233	0.02%
2020/05/20	24	38.62	46	38.23	39.05	-22	9,765	-0.23%
2020/05/19	10	36.78	12	37.10	36.30	-2	9,161	-0.02%
2020/05/18	11	35.63	14	35.92	36.10	-3	8,953	-0.03%
2020/05/15	14	36.78	10	36.66	35.80	4	8,840	0.05%
2020/05/14	45	37.41	92	37.23	36.50	-47	8,503	-0.55%
2020/05/13	110	36.67	61	36.15	37.45	49	8,158	0.60%	大買/
2020/05/12	11	35.25	16.1	36.07	35.85	-5.1	7,777	-0.07%
2020/05/11	6	34.53	70	33.63	34.90	-64	7,351	-0.87%
2020/05/08	34	34.11	23	33.38	33.00	11	6,940	0.16%
2020/05/07	57	31.92	20	31.75	31.95	37	6,412	0.58%
2020/05/05	0	0.00	5	30.85	30.60	-5	6,183	-0.08%
2020/04/29	5	30.75	10	31.18	30.75	-5	6,055	-0.08%
2020/04/28	22	31.00	12	31.03	30.95	10	6,023	0.17%
2020/04/27	4	30.29	20	30.34	30.80	-16	5,969	-0.27%
2020/04/21	0	0.00	2	28.60	27.80	-2	5,660	-0.04%
2020/04/20	2	29.10	3	28.88	28.85	-1	5,640	-0.02%
2020/04/17	4	29.63	0	0.00	28.75	4	5,625	0.07%
2020/04/16	1	29.20	1	28.65	29.10	0	5,528	0.00%
2020/04/15	9	28.09	1	28.15	28.15	8	5,394	0.15%
2020/04/13	0	0.00	1	27.55	27.50	-1	5,393	-0.02%
2020/04/10	1	28.00	1	27.90	27.80	0	5,406	0.00%
2020/04/09	0	0.00	4	27.81	27.60	-4	5,419	-0.07%
2020/04/08	5	26.30	5	26.42	26.80	0	5,307	0.00%
2020/04/07	1	25.75	1	25.70	25.90	0	5,205	0.00%
2020/04/06	4	25.13	0	0.00	25.20	4	5,157	0.08%
2020/03/31	1	24.90	1	24.80	24.70	0	5,167	0.00%
2020/03/27	0	0.00	1	24.60	24.60	-1	4,988	-0.02%
2020/03/26	5	23.94	2	24.05	24.05	3	4,862	0.06%
2020/03/25	20	24.66	18	24.56	24.30	2	4,773	0.04%
2020/03/24	2	23.58	1	23.50	23.75	1	4,530	0.02%
2020/03/19	2	21.70	2	21.40	21.00	0	4,364	0.00%
2020/03/13	0	0.00	1	23.65	25.00	-1	4,384	-0.02%
2020/03/12	0	0.00	1	26.50	26.15	-1	4,318	-0.02%
2020/03/10	0	0.00	1	28.40	28.40	-1	4,285	-0.02%
2020/03/05	0	0.00	4	30.75	30.60	-4	4,249	-0.09%
2020/03/04	1	30.50	0	0.00	30.30	1	4,292	0.02%
2020/03/02	4	30.55	4	30.35	30.60	0	4,476	0.00%
2020/02/27	9	31.07	9	31.38	30.90	0	4,561	0.00%
2020/02/26	4	31.15	8	30.80	31.05	-4	4,704	-0.09%
2020/02/25	9	31.00	0	0.00	31.10	9	5,137	0.18%
2020/02/18	0	0.00	3	30.75	30.85	-3	5,200	-0.06%
2020/02/17	6	30.32	5	30.35	30.35	1	5,173	0.02%
2020/02/14	0	0.00	1	30.50	30.30	-1	5,232	-0.02%
2020/02/13	6	30.13	5	30.20	30.15	1	5,292	0.02%
2020/02/12	8	29.59	10	29.74	29.80	-2	5,426	-0.04%
2020/02/11	5	29.45	5	29.15	29.15	0	5,723	0.00%
2020/02/10	2	28.60	4	29.18	29.15	-2	5,744	-0.03%
2020/02/07	15	29.53	15	29.30	29.30	0	5,834	0.00%
2020/02/06	20	29.63	20	29.65	29.65	0	6,091	0.00%
2020/02/05	29	29.48	25	29.35	29.35	4	6,321	0.06%
2020/02/04	10	29.55	10	29.55	29.55	0	6,353	0.00%
2020/02/03	10	28.25	0	0.00	29.35	10	6,363	0.16%
2020/01/31	5	29.35	0	0.00	29.75	5	6,368	0.08%
2020/01/30	0	0.00	4	29.55	29.00	-4	6,404	-0.06%
2020/01/20	5	31.55	6	31.51	31.50	-1	6,284	-0.02%
2020/01/17	6	31.61	5	31.40	31.40	1	6,288	0.02%
2020/01/15	10	31.43	10	31.20	31.20	0	6,308	0.00%
2020/01/14	6	31.23	7	31.40	31.40	-1	6,372	-0.02%
2020/01/13	5	30.60	5	30.75	30.75	0	6,421	0.00%
2020/01/10	10	30.35	10	30.50	30.50	0	6,455	0.00%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	9	30.55	5	30.55	30.55	4	6,520	0.06%
2020/01/07	5	31.10	5	31.10	31.10	0	6,774	0.00%
2020/01/06	10	31.83	10	31.65	31.65	0	7,065	0.00%
2020/01/03	10	31.93	10	31.70	31.70	0	7,075	0.00%
2020/01/02	5	31.50	7	31.73	31.90	-2	7,116	-0.03%
2019/12/30	5	31.10	5	31.05	31.05	0	7,215	0.00%
2019/12/27	11	31.05	11	31.15	31.15	0	7,464	0.00%
2019/12/26	10	30.85	11	30.90	30.90	-1	7,462	-0.01%
2019/12/25	16	30.80	0	0.00	30.75	16	7,466	0.21%
2019/12/23	5	31.00	5	30.75	30.75	0	7,493	0.00%
2019/12/20	10	31.20	10	31.05	31.05	0	7,472	0.00%
2019/12/19	5	31.10	5	31.20	31.20	0	7,447	0.00%
2019/12/16	5	30.75	5	30.90	31.00	0	7,349	0.00%
2019/12/12	6	30.40	4	30.20	30.20	2	7,172	0.03%
2019/12/11	4	30.70	4	30.80	30.80	0	7,033	0.00%
2019/12/10	7	31.35	0	0.00	31.45	7	6,910	0.10%
2019/12/09	3	31.37	2	31.35	31.35	1	6,856	0.01%
2019/12/03	0	0.00	7	31.90	31.65	-7	6,889	-0.10%
2019/12/02	15	31.83	2	31.95	31.30	13	6,883	0.19%
2019/11/29	17	32.55	20	32.32	32.30	-3	6,830	-0.04%
2019/11/28	7	32.79	9	32.82	32.70	-2	6,789	-0.03%
2019/11/27	10	32.91	5	33.10	33.15	5	6,741	0.07%
2019/11/26	9	32.94	4	32.79	32.60	5	6,676	0.07%
2019/11/25	15	33.16	19	33.03	32.60	-4	6,607	-0.06%
2019/11/22	196	32.72	193	32.60	32.55	3	6,450	0.05%	大買/大賣/
2019/11/21	5	32.05	0	0.00	32.05	5	6,166	0.08%
2019/11/19	5	32.32	2	32.30	32.00	3	6,753	0.04%
2019/11/18	5	32.05	5	31.85	32.05	0	6,768	0.00%
2019/11/15	0	0.00	5	31.85	31.85	-5	6,786	-0.07%
2019/11/14	7	31.85	7	32.00	31.85	0	6,799	0.00%
2019/11/13	0	0.00	4	31.85	31.80	-4	6,794	-0.06%
2019/11/12	10	32.44	5	32.55	32.55	5	6,786	0.07%
2019/11/11	13	33.09	12	32.54	32.55	1	6,729	0.01%
2019/11/08	16	32.78	13	32.87	32.85	3	6,584	0.05%
2019/11/07	4	31.69	0	0.00	31.75	4	6,266	0.06%
2019/11/06	5	31.90	20	32.34	32.15	-15	6,253	-0.24%
2019/11/05	51	32.21	52	32.17	32.75	-1	6,175	-0.02%
2019/11/04	14	30.55	26	31.61	32.05	-12	5,941	-0.20%
2019/11/01	7	29.73	2	29.63	29.70	5	5,705	0.09%
2019/10/31	5	30.10	5	29.95	29.95	0	5,708	0.00%
2019/10/30	3	30.25	1	30.15	30.00	2	5,678	0.04%
2019/10/29	0	0.00	4	30.95	30.50	-4	5,603	-0.07%
2019/10/28	1	31.45	9	31.41	31.40	-8	5,531	-0.14%
2019/10/25	3	31.75	0	0.00	31.55	3	5,527	0.05%
2019/10/24	0	0.00	4	31.80	31.75	-4	5,522	-0.07%
2019/10/23	15	31.80	0	0.00	31.50	15	5,547	0.27%
2019/10/22	6	32.18	0	0.00	32.00	6	5,538	0.11%
2019/10/21	1	31.85	0	0.00	32.05	1	5,473	0.02%
2019/10/17	0	0.00	26	30.98	31.35	-26	5,366	-0.48%
2019/10/16	6	30.97	0	0.00	30.85	6	5,349	0.11%
2019/10/15	10	31.39	46	31.13	30.90	-36	5,293	-0.68%
2019/10/14	25	30.68	31	30.34	31.00	-6	5,017	-0.12%
2019/10/09	2	30.55	5	30.31	30.70	-3	4,732	-0.06%
2019/10/08	3	31.00	1	30.55	30.70	2	4,734	0.04%
2019/10/07	66	30.61	0	0.00	30.90	66	4,709	1.40%
2019/10/04	3	30.10	1	29.90	29.80	2	4,594	0.04%
2019/10/03	8	30.13	18	29.86	30.10	-10	4,570	-0.22%
2019/10/02	5	29.40	1	28.00	29.40	4	4,302	0.09%
2019/10/01	0	0.00	1	28.15	28.05	-1	4,236	-0.02%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/20	11	28.41	10	28.30	28.30	1	4,381	0.02%
2019/09/18	10	28.70	10	28.50	28.50	0	4,383	0.00%
2019/09/17	1	28.85	0	0.00	28.55	1	4,408	0.02%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/10	2	28.40	0	0.00	29.00	2	4,647	0.04%
2019/09/09	1	29.65	0	0.00	29.40	1	4,526	0.02%
2019/09/05	2	29.20	0	0.00	29.20	2	4,627	0.04%
2019/09/03	0	0.00	1	28.90	28.95	-1	4,617	-0.02%
2019/09/02	18	28.28	0	0.00	28.25	18	4,558	0.39%
2019/08/30	2	28.20	0	0.00	27.90	2	4,556	0.04%
2019/08/28	0	0.00	15	28.05	28.05	-15	4,513	-0.33%
2019/08/27	6	28.48	0	0.00	28.00	6	4,599	0.13%
2019/08/26	1	28.20	0	0.00	28.10	1	4,548	0.02%
2019/08/23	1	30.00	0	0.00	30.30	1	4,475	0.02%
2019/08/22	1	31.50	0	0.00	30.80	1	4,316	0.02%
2019/08/20	5	33.75	5	33.65	33.60	0	3,970	0.00%
2019/08/19	10	33.80	10	33.70	33.85	0	3,993	0.00%
2019/08/16	16	32.85	16	32.95	32.80	0	4,127	0.00%
2019/08/14	1	33.15	1	33.20	32.70	0	4,184	0.00%
2019/08/05	4	32.30	0	0.00	32.25	4	4,458	0.09%
2019/07/30	0	0.00	18	34.20	34.00	-18	4,598	-0.39%
2019/07/23	3	34.75	0	0.00	34.75	3	4,753	0.06%
2019/07/22	15	34.80	0	0.00	34.80	15	4,803	0.31%
2019/07/19	1	35.10	0	0.00	34.70	1	4,859	0.02%
2019/07/15	0	0.00	9	35.55	35.35	-9	5,215	-0.17%
2019/07/12	2	35.30	5	35.29	35.25	-3	5,313	-0.06%
2019/07/11	6	34.95	3	34.88	34.65	3	5,449	0.06%
2019/07/10	6	34.19	0	0.00	34.10	6	5,479	0.11%
2019/07/08	0	0.00	4	34.40	34.30	-4	5,725	-0.07%
2019/07/04	2	34.45	3	34.58	34.60	-1	6,265	-0.02%
2019/07/02	2	34.23	1	33.95	33.95	1	6,845	0.01%
2019/07/01	4	33.90	1	34.05	34.05	3	6,896	0.04%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	2	33.25	1	33.45	33.60	1	7,033	0.01%
2019/06/26	0	0.00	3	32.75	33.15	-3	7,213	-0.04%
2019/06/25	1	33.00	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.70	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	6	33.73	33.60	-6	7,380	-0.08%
2019/06/20	7	33.04	11	33.38	33.70	-4	7,327	-0.05%
2019/06/19	0	0.00	2	32.55	32.50	-2	7,366	-0.03%
2019/06/18	0	0.00	5	32.10	32.15	-5	7,757	-0.06%
2019/06/14	3	32.45	1	32.65	32.20	2	7,933	0.03%
2019/06/13	47	32.64	46	32.80	32.65	1	7,961	0.01%
2019/06/12	5	32.05	6	31.80	32.30	-1	7,865	-0.01%
2019/06/10	1	31.40	1	31.40	31.55	0	8,020	0.00%
2019/06/05	14	31.52	2	31.78	31.30	12	8,334	0.14%
2019/06/04	5	31.45	0	0.00	31.10	5	8,331	0.06%
2019/06/03	16	30.75	21	31.12	31.05	-5	8,323	-0.06%
2019/05/31	20	32.02	0	0.00	32.00	20	8,202	0.24%
2019/05/30	9	32.32	6	32.48	31.95	3	8,176	0.04%
2019/05/29	23	32.53	39	32.33	32.70	-16	8,135	-0.20%
2019/05/28	6	31.35	6	31.38	31.10	0	8,068	0.00%
2019/05/27	18	30.05	0	0.00	30.95	18	8,098	0.22%
2019/05/24	5	30.59	4	30.99	30.25	1	8,087	0.01%
2019/05/23	35	31.11	31	30.55	30.80	4	8,036	0.05%
2019/05/22	3	33.30	0	0.00	32.05	3	7,867	0.04%
2019/05/21	1	33.35	0	0.00	33.25	1	7,838	0.01%
2019/05/20	3	33.75	3	33.75	33.65	0	7,855	0.00%
2019/05/16	1	34.25	6	34.10	34.05	-5	7,855	-0.06%
2019/05/15	7	33.33	0	0.00	33.50	7	7,953	0.09%
2019/05/13	1	33.60	30	33.20	33.00	-29	7,903	-0.37%
2019/05/09	3	35.87	5	35.43	35.05	-2	7,883	-0.03%
2019/05/08	0	0.00	2	36.23	36.60	-2	7,993	-0.03%
2019/05/07	2	37.10	2	36.90	36.95	0	8,205	0.00%
2019/05/06	2	36.85	3	37.05	36.70	-1	8,284	-0.01%
2019/05/03	5	38.00	5	37.95	37.90	0	8,241	0.00%
2019/04/30	0	0.00	8	36.25	36.95	-8	8,159	-0.10%
2019/04/29	1	36.25	6	36.50	36.25	-5	8,146	-0.06%
2019/04/26	8	37.25	3	37.35	37.00	5	8,183	0.06%
2019/04/25	3	38.23	3	38.02	37.85	0	8,169	0.00%
2019/04/24	1	38.10	1	38.15	37.55	0	8,154	0.00%
2019/04/23	3	37.48	2	37.35	37.80	1	8,109	0.01%
2019/04/22	8	38.68	10	38.35	37.80	-2	8,045	-0.02%
2019/04/19	9	38.23	8	38.18	38.35	1	8,029	0.01%
2019/04/18	3	37.93	2	38.15	37.35	1	7,983	0.01%
2019/04/17	10	38.24	21	38.20	37.50	-11	7,919	-0.14%
2019/04/16	8	37.68	13	37.51	37.35	-5	7,788	-0.06%
2019/04/15	18	37.42	15	37.28	37.15	3	7,682	0.04%
2019/04/12	6	36.23	1	36.55	36.30	5	7,588	0.07%
2019/04/11	0	0.00	5	36.72	36.20	-5	7,488	-0.07%
2019/04/10	22	37.68	20	37.65	37.25	2	7,275	0.03%
2019/04/09	17	37.12	15	36.98	37.20	2	6,956	0.03%
2019/04/08	15	35.46	4	35.50	35.95	11	6,570	0.17%
2019/04/03	0	0.00	2	34.38	34.50	-2	6,398	-0.03%
2019/04/01	13	34.38	16	34.15	33.95	-3	6,285	-0.05%
2019/03/29	20	34.40	27	34.78	34.50	-7	6,158	-0.11%
2019/03/28	20	34.68	7	34.53	34.60	13	6,093	0.21%
2019/03/27	0	0.00	18	33.70	33.65	-18	6,233	-0.29%
2019/03/25	2	33.65	2	33.20	33.75	0	6,341	0.00%
2019/03/22	1	34.30	4	34.68	33.80	-3	6,338	-0.05%
2019/03/21	99	35.77	98	35.72	35.10	1	6,491	0.02%
2019/03/20	25	34.33	9	34.24	34.55	16	7,202	0.22%
2019/03/19	5	33.74	0	0.00	33.35	5	7,144	0.07%
2019/03/18	2	34.80	10	34.29	34.10	-8	7,276	-0.11%
2019/03/15	7	33.89	1	33.40	34.10	6	7,280	0.08%
2019/03/14	6	33.78	3	33.77	33.60	3	7,304	0.04%
2019/03/13	113	34.28	107	34.62	34.05	6	7,331	0.08%	大買/大賣/
2019/03/12	55	34.47	33	34.30	34.70	22	7,213	0.30%
2019/03/11	2	33.55	5	33.20	33.55	-3	7,122	-0.04%
2019/03/08	3	32.35	3	32.30	32.35	0	7,322	0.00%
2019/03/05	3	32.75	5	32.95	32.75	-2	7,619	-0.03%
2019/03/04	12	32.93	4	32.88	32.70	8	7,753	0.10%
2019/02/26	5	32.37	2	32.90	32.20	3	8,037	0.04%
2019/02/25	4	33.30	1	33.20	33.15	3	8,041	0.04%
2019/02/22	2	32.85	0	0.00	32.95	2	8,149	0.02%
2019/02/21	2	33.35	2	33.15	33.10	0	8,252	0.00%
2019/02/20	0	0.00	1	33.25	33.10	-1	8,506	-0.01%
2019/02/19	1	32.40	0	0.00	33.00	1	8,725	0.01%
2019/02/18	0	0.00	2.4	31.87	32.00	-2.4	8,776	-0.03%
2019/02/15	3.4	32.28	1	32.85	32.45	2.4	8,974	0.03%
2019/02/14	1	33.50	0	0.00	32.95	1	9,148	0.01%
2019/02/13	20	33.05	5	33.10	33.00	15	9,185	0.16%
2019/02/12	2	32.45	4	32.55	32.40	-2	9,372	-0.02%
2019/02/11	2	32.90	2	32.20	32.60	0	9,569	0.00%
2019/01/30	0	0.00	7	32.19	32.15	-7	9,556	-0.07%
2019/01/29	8	32.30	8	32.19	32.45	0	9,548	0.00%
2019/01/28	48	32.14	48	32.11	32.10	0	9,420	0.00%
2019/01/25	5	30.55	5	30.75	30.80	0	9,325	0.00%
2019/01/22	3	29.62	13	29.79	29.40	-10	9,377	-0.11%
2019/01/21	4	29.60	9	29.86	29.75	-5	9,400	-0.05%
2019/01/18	16	29.22	14	29.08	29.55	2	9,444	0.02%
2019/01/17	11	30.17	12	29.20	29.20	-1	9,525	-0.01%
2019/01/16	10	29.86	4	29.84	29.85	6	9,492	0.06%
2019/01/15	10	30.10	0	0.00	30.30	10	9,452	0.11%
2019/01/14	1	29.80	7	29.90	29.95	-6	9,470	-0.06%
2019/01/11	0	0.00	10	30.45	29.55	-10	9,515	-0.11%
2019/01/10	24	30.82	26	30.82	30.70	-2	9,456	-0.02%
2019/01/09	5	30.15	2	30.20	30.55	3	9,464	0.03%
2019/01/08	7	29.90	5	30.21	29.80	2	9,483	0.02%
2019/01/04	6	29.18	1	29.25	29.00	5	9,580	0.05%
2019/01/02	10	30.43	12	30.25	30.25	-2	9,698	-0.02%
2018/12/28	3	30.40	2	30.20	30.15	1	9,760	0.01%
2018/12/27	20	30.98	17	30.57	30.25	3	9,932	0.03%
2018/12/26	29	30.65	20	30.95	30.25	9	9,965	0.09%
2018/12/25	16	30.24	8	30.19	30.25	8	10,109	0.08%
2018/12/24	4	30.25	4	30.25	30.30	0	10,397	0.00%
2018/12/22	2	30.05	2	30.03	30.05	0	10,402	0.00%
2018/12/21	5	29.70	9	29.80	30.50	-4	10,443	-0.04%
2018/12/20	12	30.86	76	30.80	29.70	-64	10,349	-0.62%
2018/12/19	2	32.15	2	32.25	31.85	0	10,170	0.00%
2018/12/18	17	31.86	19	31.83	31.90	-2	10,041	-0.02%
2018/12/17	1	31.85	4	31.88	32.20	-3	10,053	-0.03%
2018/12/14	31	32.49	31	32.55	31.85	0	10,062	0.00%
2018/12/13	73	34.77	75	35.01	33.50	-2	9,881	-0.02%
2018/12/12	11	32.18	11	32.16	32.60	0	8,813	0.00%
2018/12/11	114	32.06	111	32.24	32.00	3	8,820	0.03%	大買/大賣/
2018/12/10	3	30.77	2	30.80	30.70	1	8,730	0.01%
2018/12/07	1	31.50	0	0.00	31.80	1	8,751	0.01%
2018/12/06	23	31.82	23	31.92	31.70	0	8,775	0.00%
2018/12/05	4	32.79	4	32.40	32.70	0	8,855	0.00%
2018/12/04	16	33.52	17	33.76	33.45	-1	8,873	-0.01%
2018/12/03	28	33.16	26	33.40	33.50	2	8,805	0.02%
2018/11/29	8	31.98	5	32.21	31.50	3	8,644	0.03%
2018/11/28	7	31.70	3	31.85	31.80	4	8,697	0.05%
2018/11/27	4	31.75	4	32.00	32.40	0	8,626	0.00%
2018/11/26	166	31.39	162	30.83	31.45	4	8,659	0.05%	大買/大賣/
2018/11/23	18	30.06	13	30.46	29.85	5	8,610	0.06%
2018/11/22	14	31.71	14	31.98	31.50	0	8,498	0.00%
2018/11/21	16	31.63	16	31.56	32.25	0	8,561	0.00%
2018/11/20	39	31.67	39	31.39	31.60	0	8,677	0.00%
2018/11/19	88	32.01	93	32.38	32.00	-5	8,643	-0.06%
2018/11/16	5	31.26	10	31.66	32.00	-5	8,521	-0.06%
2018/11/15	4	30.55	4	30.66	30.40	0	8,445	0.00%
2018/11/14	4	30.31	2	29.68	30.40	2	8,442	0.02%
2018/11/13	1	27.55	3	28.97	29.30	-2	8,313	-0.02%
2018/11/12	2	28.20	4	29.03	28.20	-2	8,185	-0.02%
2018/11/09	77	28.14	77	27.97	28.30	0	8,118	0.00%
2018/11/07	0	0.00	2	25.40	25.40	-2	7,820	-0.03%
2018/11/06	6	25.13	6	25.60	24.95	0	7,996	0.00%
2018/11/02	1	25.95	1	25.90	26.30	0	8,026	0.00%
2018/11/01	4	24.88	4	24.73	25.30	0	7,918	0.00%
2018/10/31	13	24.02	13	24.28	24.40	0	7,903	0.00%
2018/10/30	10	23.60	28	23.69	23.50	-18	7,954	-0.23%
2018/10/29	9	22.76	18	22.89	22.95	-9	8,015	-0.11%
2018/10/26	22	22.55	8	22.88	22.55	14	8,112	0.17%
2018/10/25	30	22.31	15	21.88	22.45	15	8,115	0.18%
2018/10/24	20	23.70	20	23.90	24.00	0	8,016	0.00%
2018/10/23	1	24.25	0	0.00	23.85	1	8,147	0.01%
2018/10/19	0	0.00	4	23.08	23.90	-4	8,859	-0.05%
2018/10/17	8	24.38	16	24.31	23.70	-8	8,998	-0.09%
2018/10/16	2	25.35	2	24.95	24.50	0	8,949	0.00%
2018/10/11	0	0.00	1	23.60	23.60	-1	9,310	-0.01%
2018/10/09	1	26.20	0	0.00	26.20	1	9,330	0.01%
2018/10/08	0	0.00	1	26.65	26.65	-1	9,758	-0.01%
2018/10/05	5	26.63	3	27.47	26.20	2	9,945	0.02%
2018/10/04	6	27.93	5	28.19	28.00	1	10,587	0.01%
2018/10/03	28	28.29	27	28.28	28.20	1	11,209	0.01%
2018/10/02	6	30.19	10	29.76	28.95	-4	11,130	-0.04%
2018/09/26	3	32.13	8	32.15	32.05	-5	10,852	-0.05%
2018/09/25	9	31.42	2	31.30	31.30	7	10,826	0.06%
2018/09/21	4	31.21	4	31.18	31.05	0	10,816	0.00%
2018/09/20	3	31.43	4	31.35	31.55	-1	10,780	-0.01%
2018/09/19	4	31.91	2	31.75	31.30	2	10,761	0.02%
2018/09/18	9	32.04	5	32.15	32.00	4	10,667	0.04%
2018/09/17	1	32.05	0	0.00	32.00	1	10,634	0.01%
2018/09/14	9	32.09	5	32.25	32.50	4	10,701	0.04%
2018/09/13	4	31.15	0	0.00	31.65	4	10,654	0.04%
2018/09/12	2	31.33	3	31.25	31.00	-1	10,627	-0.01%
2018/09/11	13	31.20	11	30.97	31.95	2	10,650	0.02%
2018/09/10	2	32.00	4	32.60	32.05	-2	10,611	-0.02%
2018/09/07	3	33.40	5	33.52	33.30	-2	10,656	-0.02%
2018/09/06	3	34.52	5	34.70	34.50	-2	10,654	-0.02%
2018/09/05	5	34.35	5	34.55	34.50	0	10,714	0.00%
2018/08/31	10	37.04	14	36.93	36.70	-4	10,639	-0.04%
2018/08/30	0	0.00	10	36.32	36.20	-10	10,625	-0.09%
2018/08/29	0	0.00	2	35.95	35.70	-2	10,814	-0.02%
2018/08/28	2	35.60	2	35.18	35.50	0	10,829	0.00%
2018/08/27	21	35.54	27	35.61	35.15	-6	10,920	-0.05%
2018/08/23	28	34.15	14	33.94	34.10	14	10,966	0.13%
2018/08/22	19	34.12	19	34.10	33.75	0	10,906	0.00%
2018/08/21	9	34.68	9	34.57	35.40	0	11,046	0.00%
2018/08/20	9	35.66	4	35.71	34.50	5	11,315	0.04%
2018/08/17	4	36.68	3	36.60	36.00	1	11,326	0.01%
2018/08/16	21	36.76	15	36.91	36.65	6	11,348	0.05%
2018/08/15	28	38.13	41	37.73	37.90	-13	11,589	-0.11%
2018/08/14	1	36.15	0	0.00	36.85	1	12,134	0.01%
2018/08/13	4	35.71	0	0.00	35.50	4	12,287	0.03%
2018/08/10	0	0.00	4	37.64	37.55	-4	12,187	-0.03%
2018/08/09	4	39.15	3	39.20	38.60	1	12,281	0.01%
2018/08/08	9	38.58	1	39.15	38.60	8	12,387	0.06%
2018/08/06	17	38.60	13	38.85	38.35	4	12,517	0.03%
2018/08/03	11	38.21	5	38.66	39.00	6	12,550	0.05%
2018/08/02	17	38.00	15	38.13	37.65	2	12,638	0.02%
2018/08/01	0	0.00	1	39.55	39.10	-1	12,681	-0.01%
2018/07/31	3	38.92	2	39.35	39.25	1	12,843	0.01%
2018/07/30	7	39.74	12	39.88	38.85	-5	13,019	-0.04%
2018/07/27	7	40.01	8	39.96	40.05	-1	12,973	-0.01%
2018/07/26	19	40.23	38	40.29	40.70	-19	12,803	-0.15%
2018/07/25	14	38.77	46	38.82	37.90	-32	12,359	-0.26%
2018/07/24	3	37.95	1	38.15	38.30	2	12,307	0.02%
2018/07/23	13	37.78	5	38.00	37.60	8	12,360	0.06%
2018/07/20	49	38.56	25	38.61	38.35	24	12,460	0.19%
2018/07/19	5	37.18	1	36.90	37.15	4	12,298	0.03%
2018/07/18	16	38.52	6	38.28	37.80	10	12,405	0.08%
2018/07/17	18	38.56	93	38.74	38.90	-75	12,362	-0.61%
2018/07/16	50	38.54	62	38.50	38.65	-12	12,343	-0.10%
2018/07/13	17	37.86	29	37.91	37.05	-12	11,991	-0.10%
2018/07/12	404	37.54	397	37.55	37.55	7	11,975	0.06%	大買/大賣/
2018/07/11	151	36.39	175	36.15	37.15	-24	11,380	-0.21%	大買/大賣/
2018/07/10	43	33.28	44	33.15	33.80	-1	10,879	-0.01%
2018/07/04	2	32.00	0	0.00	32.70	2	12,447	0.02%
2018/07/03	2	32.95	0	0.00	32.10	2	13,006	0.02%
2018/06/29	2	34.23	2	34.05	33.90	0	13,399	0.00%
2018/06/26	5	32.97	6	33.60	33.30	-1	13,867	-0.01%
2018/06/25	9	34.62	8	34.68	33.80	1	13,903	0.01%
2018/06/22	1	33.55	1	33.65	33.20	0	13,990	0.00%
2018/06/20	1	32.60	1	32.60	32.60	0	14,114	0.00%
2018/06/19	4	33.95	5	34.04	33.75	-1	14,119	-0.01%
2018/06/15	11	35.55	10	35.63	35.20	1	14,158	0.01%
2018/06/14	4	35.00	4	35.18	34.85	0	14,071	0.00%
2018/06/13	3	34.75	0	0.00	34.70	3	14,041	0.02%
2018/06/12	1	36.05	3	35.38	35.45	-2	14,084	-0.01%
2018/06/11	4	35.66	0	0.00	35.40	4	13,952	0.03%
2018/06/08	0	0.00	7	35.85	35.85	-7	13,940	-0.05%
2018/06/06	5	35.80	5	36.35	35.70	0	13,746	0.00%
2018/06/05	7	35.83	7	35.92	35.75	0	13,586	0.00%
2018/06/04	5	36.50	1	36.30	36.30	4	13,518	0.03%
2018/06/01	43	35.30	45	36.02	36.20	-2	13,373	-0.01%
2018/05/30	0	0.00	3	34.37	34.40	-3	13,214	-0.02%
2018/05/29	16	35.54	23	35.75	35.20	-7	13,382	-0.05%
2018/05/28	18	34.93	22	34.99	34.90	-4	13,185	-0.03%
2018/05/25	6	34.07	7	33.99	33.10	-1	12,886	-0.01%
2018/05/24	7	34.41	6	34.20	34.00	1	12,837	0.01%
2018/05/23	58	34.13	44	34.16	34.05	14	12,805	0.11%
2018/05/22	57	34.15	57	34.67	35.20	0	12,626	0.00%
2018/05/21	13	31.70	9	31.38	32.00	4	12,098	0.03%
2018/05/18	18	30.97	8	31.13	30.60	10	11,960	0.08%
2018/05/17	4	31.23	10	31.37	30.85	-6	11,992	-0.05%
2018/05/16	6	32.15	0	0.00	31.50	6	12,003	0.05%
2018/05/15	6	32.03	1	32.10	31.90	5	12,099	0.04%
2018/05/14	4	32.13	2	32.25	31.75	2	12,428	0.02%
2018/05/11	17	31.58	10	31.79	31.50	7	12,508	0.06%
2018/05/10	12	32.31	8	32.33	32.20	4	12,735	0.03%
2018/05/09	4	31.10	4	31.15	31.40	0	13,108	0.00%
2018/05/08	9	31.23	22	31.38	31.55	-13	14,501	-0.09%
2018/05/07	21	31.63	27	31.72	31.20	-6	14,808	-0.04%
2018/05/02	0	0.00	12	33.50	33.00	-12	14,712	-0.08%
2018/04/30	18	33.13	7	33.27	33.05	11	14,683	0.07%
2018/04/27	39	32.56	35	32.32	32.30	4	14,913	0.03%
2018/04/26	2	34.50	8	32.39	32.00	-6	15,227	-0.04%
2018/04/25	4	34.85	54	34.73	34.50	-50	15,131	-0.33%
2018/04/24	105	34.47	55	34.17	34.00	50	15,052	0.33%	大買/
2018/04/20	7	35.09	0	0.00	34.65	7	14,749	0.05%
2018/04/19	1	35.40	2	35.15	35.00	-1	14,655	-0.01%
2018/04/18	5	35.48	2	34.70	34.70	3	14,658	0.02%
2018/04/17	51	36.43	2	36.05	35.50	49	14,648	0.33%
2018/04/16	16	37.59	6	37.60	37.60	10	14,689	0.07%
2018/04/13	6	36.13	2	35.85	36.30	4	14,611	0.03%
2018/04/12	192	36.45	182	36.47	36.20	10	14,567	0.07%	大買/大賣/
2018/04/11	62	37.15	47	36.98	35.30	15	14,156	0.11%
2018/04/10	127	38.62	114	38.77	38.20	13	13,821	0.09%	大買/大賣/
2018/04/09	56	41.77	67	42.37	40.50	-11	13,502	-0.08%
2018/04/03	22	46.08	30	46.33	45.00	-8	13,180	-0.06%
2018/04/02	11	50.04	26	49.12	48.95	-15	12,886	-0.12%
2018/03/31	56	50.36	33	50.17	49.80	23	12,835	0.18%
2018/03/30	78	50.03	71	50.05	50.00	7	12,756	0.05%
2018/03/29	6	49.41	7	49.21	48.25	-1	12,456	-0.01%
2018/03/28	5	49.18	3	49.38	48.90	2	12,459	0.02%
2018/03/27	34	49.71	34	49.63	49.85	0	12,570	0.00%
2018/03/26	21	48.08	30	48.19	48.40	-9	12,396	-0.07%
2018/03/23	4	47.15	0	0.00	47.00	4	12,330	0.03%
2018/03/22	14	48.51	9	48.76	48.55	5	12,284	0.04%
2018/03/21	15	48.66	26	48.73	48.50	-11	12,226	-0.09%
2018/03/20	7	47.39	2	46.90	47.60	5	12,144	0.04%
2018/03/19	11	47.07	10	47.17	46.90	1	12,264	0.01%
2018/03/16	20	46.44	23	46.51	47.10	-3	12,420	-0.02%
2018/03/15	4	45.25	2	45.10	45.25	2	12,521	0.02%
2018/03/14	0	0.00	3	45.45	45.15	-3	12,655	-0.02%
2018/03/13	8	45.88	1	45.90	46.00	7	12,882	0.05%
2018/03/12	10	45.85	11	45.92	45.60	-1	13,218	-0.01%
2018/03/09	26	44.95	7	45.55	45.95	19	13,279	0.14%
2018/03/08	15	44.61	7	44.88	44.60	8	13,215	0.06%
2018/03/07	0	0.00	1	45.40	44.15	-1	13,213	-0.01%
2018/03/06	12	44.89	11	45.38	45.50	1	13,345	0.01%
2018/03/05	5	44.71	4	44.70	44.30	1	13,349	0.01%
2018/03/02	13	44.30	39	44.42	44.55	-26	13,462	-0.19%
2018/03/01	9	46.42	0	0.00	46.10	9	13,309	0.07%
2018/02/26	9	48.04	3	48.40	47.60	6	13,472	0.04%
2018/02/23	1	48.00	2	48.38	47.80	-1	13,931	-0.01%
2018/02/22	9	48.82	2	48.50	48.10	7	14,128	0.05%
2018/02/21	25	48.52	17	48.96	50.50	8	14,260	0.06%
2018/02/12	6	46.66	7	46.34	46.15	-1	14,596	-0.01%
2018/02/09	30	45.74	0	0.00	46.50	30	15,312	0.20%
2018/02/08	2	47.25	32	47.53	47.50	-30	16,522	-0.18%
2018/02/07	34	48.96	34	49.01	49.00	0	17,249	0.00%
2018/02/06	13	44.98	37	46.05	46.50	-24	17,155	-0.14%
2018/02/05	15	48.03	26	47.72	48.50	-11	16,883	-0.07%
2018/02/02	96	50.20	92	50.46	49.70	4	16,783	0.02%
2018/02/01	86	52.47	74	52.48	51.40	12	16,594	0.07%
2018/01/31	273	55.96	265	56.13	53.10	8	16,249	0.05%	大買/大賣/
2018/01/30	98	53.53	119	53.04	53.10	-21	14,707	-0.14%	大賣/
2018/01/29	17	51.10	22	51.66	51.50	-5	14,188	-0.04%
2018/01/25	2	50.00	0	0.00	49.50	2	14,094	0.01%
2018/01/24	2	50.70	2	50.60	51.20	0	14,062	0.00%
2018/01/23	38	52.44	26	52.24	50.30	12	14,143	0.08%
2018/01/22	48	51.74	74	51.40	53.40	-26	13,899	-0.19%
2018/01/19	7	48.72	6	48.35	48.80	1	13,640	0.01%
2018/01/18	5	48.01	0	0.00	47.35	5	13,612	0.04%
2018/01/17	11	48.55	13	48.76	48.30	-2	13,689	-0.01%
2018/01/15	10	48.76	1	48.95	48.60	9	13,971	0.06%
2018/01/12	4	50.60	25	50.63	49.95	-21	13,983	-0.15%
2018/01/11	19	49.79	11	50.05	49.45	8	13,887	0.06%
2018/01/10	94	48.76	105	48.79	49.40	-11	13,737	-0.08%	大賣/
2018/01/09	6	46.86	0	0.00	46.90	6	13,549	0.04%
2018/01/08	7	47.53	6	47.38	47.50	1	13,458	0.01%
2018/01/05	5	45.81	2	46.15	46.30	3	13,568	0.02%
2018/01/04	11	45.95	10	46.18	45.80	1	13,668	0.01%
2018/01/03	46	45.92	45	45.73	46.35	1	13,721	0.01%
2018/01/02	31	46.38	35	46.36	45.55	-4	13,633	-0.03%