元太 (8069)-凱基-中港券商分點個股進出

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
216.5
漲跌
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	216.11	5	217.60	216.50	0	8,015	0.00%
2024/04/23	13	210.00	1.1	210.86	208.00	11.9	7,910	0.15%
2024/04/22	64.1	208.04	1	208.97	207.00	63.1	7,885	0.80%
2024/04/19	1	218.00	0	0.00	215.00	1	7,795	0.01%
2024/04/18	1.1	225.07	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	1.1	231.76	1	230.00	229.00	0.1	7,574	0.00%
2024/04/16	0	0.00	2	238.50	237.00	-2	7,500	-0.03%
2024/04/15	3.1	241.68	4	241.50	241.00	-0.9	7,467	-0.01%
2024/04/12	1.1	240.60	8.3	242.87	245.00	-7.3	7,483	-0.10%
2024/04/11	2	240.00	0	0.00	242.00	2	7,431	0.03%
2024/04/10	0.3	237.50	0.3	238.77	240.00	-0.1	7,391	0.00%
2024/04/09	1	228.98	1	230.50	231.00	0	7,358	0.00%
2024/04/08	0	0.00	0.2	234.48	232.00	-0.2	7,348	0.00%
2024/04/03	0.2	226.02	0.1	227.50	227.00	0.1	7,334	0.00%
2024/04/01	0	232.50	0	0.00	231.50	0	7,508	0.00%
2024/03/29	0	228.86	0	0.00	229.00	0	7,556	0.00%
2024/03/28	1.1	227.32	0.1	228.00	227.00	1	7,624	0.01%
2024/03/27	0.1	230.00	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	1	229.00	1	236.83	229.50	0	7,926	0.00%
2024/03/25	2.1	234.28	0.1	232.00	237.00	2	7,892	0.03%
2024/03/22	0.1	237.50	0.1	234.50	236.50	0	7,858	0.00%
2024/03/21	1	243.50	36.3	237.99	236.50	-35.2	7,785	-0.45%
2024/03/20	4	240.00	4	239.63	238.50	0	7,913	0.00%
2024/03/18	1	243.94	3	239.67	244.50	-2	7,934	-0.02%
2024/03/15	1	235.50	0	0.00	234.00	1	7,914	0.01%
2024/03/14	0	0.00	12	235.25	235.50	-12	7,900	-0.15%
2024/03/13	3	234.33	0	0.00	230.50	3	7,846	0.04%
2024/03/12	6	236.50	12	235.83	236.00	-6	7,793	-0.08%
2024/03/11	0	226.50	1	229.50	229.50	-1	7,722	-0.01%
2024/03/08	7.1	230.65	4.1	228.46	222.50	3	7,635	0.04%
2024/03/07	10	241.00	3	238.83	240.00	7	7,314	0.10%
2024/03/06	0.2	241.95	0	242.50	241.00	0.2	7,264	0.00%
2024/03/05	2	242.50	0	0.00	241.00	2	7,259	0.03%
2024/03/04	2	253.25	12.4	246.60	246.50	-10.4	7,191	-0.14%
2024/03/01	2	251.00	6	251.00	253.00	-4	7,109	-0.06%
2024/02/29	2	239.75	15	242.19	246.00	-13	6,948	-0.19%
2024/02/27	1	230.00	2	227.34	230.00	-1	6,664	-0.02%
2024/02/26	1	223.00	0.2	224.00	223.50	0.8	6,590	0.01%
2024/02/23	0	0.00	0.1	233.59	231.50	-0.1	6,505	0.00%
2024/02/22	1	230.50	0.2	230.00	233.00	0.8	6,498	0.01%
2024/02/21	6	231.08	2.2	231.27	232.00	3.9	6,489	0.06%
2024/02/19	1.1	222.96	1	226.00	223.00	0.1	6,536	0.00%
2024/02/16	1.2	228.55	6	228.33	226.00	-4.8	6,577	-0.07%
2024/02/15	1.1	227.50	4.1	228.12	229.00	-2.9	6,481	-0.05%
2024/02/05	0	0.00	2	215.25	217.00	-2	6,278	-0.03%
2024/02/02	1	214.50	1	215.50	214.00	0	6,223	0.00%
2024/02/01	2	213.26	3	212.00	213.50	-1	6,168	-0.02%
2024/01/31	4	213.38	8	217.13	208.00	-4	6,050	-0.07%
2024/01/30	3	211.50	2	212.00	212.00	1	5,985	0.02%
2024/01/29	6	214.17	1	212.00	216.00	5	5,987	0.08%
2024/01/26	6	214.83	14.1	216.64	217.00	-8.1	5,799	-0.14%
2024/01/25	1	201.00	3.1	199.84	200.50	-2.1	5,280	-0.04%
2024/01/24	1	196.50	1	198.00	193.50	0	5,127	0.00%
2024/01/23	2	194.50	4	193.13	195.50	-2	5,071	-0.04%
2024/01/22	2	188.00	3	188.00	187.50	-1	4,994	-0.02%
2024/01/19	2	190.99	3	192.00	187.00	-1	4,987	-0.02%
2024/01/18	1	185.48	5.5	186.45	185.00	-4.5	4,944	-0.09%
2024/01/17	4.5	181.43	0	0.00	182.50	4.5	4,926	0.09%
2024/01/16	0	0.00	14	183.50	186.00	-14	4,946	-0.28%
2024/01/15	1	189.00	0	0.00	187.00	1	5,088	0.02%
2024/01/11	2	186.50	0	0.00	187.00	2	5,273	0.04%
2024/01/10	2	187.75	1	186.90	187.00	1	5,293	0.02%
2024/01/08	0	191.50	1	194.50	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1	189.50	189.50	-1	5,249	-0.02%
2024/01/04	0	188.00	8	187.88	188.00	-8	5,308	-0.15%
2024/01/03	1	191.50	0.1	191.00	189.50	1	5,427	0.02%
2024/01/02	1	197.00	5	197.00	195.00	-4	5,495	-0.07%
2023/12/29	0.3	197.04	2	196.52	197.00	-1.7	5,531	-0.03%
2023/12/28	6	201.75	1	200.00	201.50	5	5,510	0.09%
2023/12/27	3	202.83	13	200.04	203.00	-10	5,510	-0.18%
2023/12/26	1	193.50	3.5	193.79	193.50	-2.5	5,340	-0.05%
2023/12/25	2.5	199.00	3	198.00	197.00	-0.5	5,297	-0.01%
2023/12/22	8	194.50	16.2	193.45	197.00	-8.2	5,205	-0.16%
2023/12/21	0	0.00	2	181.50	182.00	-2	4,892	-0.04%
2023/12/20	1	180.51	1	180.50	181.00	0	4,888	0.00%
2023/12/19	2	177.75	0	0.00	177.00	2	4,911	0.04%
2023/12/18	0	0.00	3	178.00	178.50	-3	4,963	-0.06%
2023/12/15	6.1	181.58	0.3	181.50	180.00	5.8	5,028	0.11%
2023/12/14	0.3	180.50	0	0.00	181.00	0.3	4,950	0.01%
2023/12/13	0	0.00	0	176.50	176.50	0	4,892	0.00%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	0	0.00	0.1	176.50	176.00	-0.1	4,983	0.00%
2023/12/08	0.1	181.00	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	5	181.00	6	179.00	180.50	-1	5,225	-0.02%
2023/12/06	0.1	180.50	0.1	179.00	178.00	0	5,273	0.00%
2023/12/05	2	178.50	1	179.00	179.00	1	5,321	0.02%
2023/12/04	0.1	181.50	1.6	181.79	181.00	-1.6	5,328	-0.03%
2023/12/01	2.1	181.26	0	0.00	180.50	2.1	5,345	0.04%
2023/11/30	3.4	178.59	1	183.00	183.00	2.4	5,332	0.05%
2023/11/29	1.7	178.33	0	0.00	178.50	1.7	5,283	0.03%
2023/11/27	0	0.00	0.1	174.50	173.50	-0.1	5,373	0.00%
2023/11/24	1.3	175.32	0	0.00	175.50	1.3	5,422	0.02%
2023/11/22	5.1	177.00	1	176.50	177.50	4.1	5,418	0.07%
2023/11/21	13.1	177.23	0	0.00	176.00	13.1	5,460	0.24%
2023/11/20	1.1	177.50	0	0.00	177.50	1.1	5,505	0.02%
2023/11/16	33	179.50	34	178.53	180.50	-1	5,583	-0.02%
2023/11/15	4.3	178.98	8	180.25	180.00	-3.7	5,481	-0.07%
2023/11/14	10.1	175.75	2	175.50	175.00	8.1	5,551	0.15%
2023/11/13	0.2	175.50	0	0.00	174.50	0.2	6,164	0.00%
2023/11/10	2	172.00	0	0.00	173.50	2	6,445	0.03%
2023/11/08	1	169.04	1.1	170.91	171.00	-0.1	6,735	0.00%
2023/11/07	8.3	169.22	2	168.50	168.50	6.3	6,755	0.09%
2023/11/06	3	174.01	2	181.00	173.00	1	6,738	0.02%
2023/11/01	3	168.83	4	169.25	169.00	-1	6,822	-0.01%
2023/10/31	3.1	169.00	2	169.00	168.00	1.1	6,916	0.02%
2023/10/30	6	168.50	0	0.00	169.00	6	7,005	0.09%
2023/10/27	0	170.00	0	0.00	169.50	0	7,071	0.00%
2023/10/26	1.1	168.11	0.1	170.49	167.00	1	7,216	0.01%
2023/10/25	2	171.25	3	171.50	173.00	-1	7,299	-0.01%
2023/10/24	2	167.00	4	167.75	170.00	-2	7,342	-0.03%
2023/10/23	15.3	167.88	3	167.33	168.00	12.3	7,307	0.17%
2023/10/20	9.1	174.66	2	173.25	173.00	7.1	7,205	0.10%
2023/10/19	1	179.00	3	179.00	178.50	-2	7,130	-0.03%
2023/10/18	1	179.50	3	179.67	180.00	-2	7,122	-0.03%
2023/10/17	10	179.00	1	180.00	178.50	9	7,183	0.13%
2023/10/16	6	180.67	0	0.00	179.00	6	7,225	0.08%
2023/10/13	2	183.25	1.2	184.00	183.50	0.8	7,266	0.01%
2023/10/12	2.2	183.59	10	185.00	185.00	-7.8	7,245	-0.11%
2023/10/11	1	179.50	2	180.25	181.00	-1	7,233	-0.01%
2023/10/06	4.5	184.89	3	186.00	182.00	1.5	7,202	0.02%
2023/10/05	0	0.00	3	182.67	182.50	-3	7,158	-0.04%
2023/10/04	1	178.50	0	0.00	178.00	1	7,171	0.01%
2023/10/03	1	179.50	1	180.50	179.50	0	7,188	0.00%
2023/10/02	1	181.50	2	182.25	181.50	-1	7,202	-0.01%
2023/09/27	0	179.50	2	178.50	178.50	-2	7,294	-0.03%
2023/09/26	3.1	179.32	0	0.00	177.50	3.1	7,325	0.04%
2023/09/25	1	183.93	2	182.25	182.00	-1	7,373	-0.01%
2023/09/22	1	176.50	4	179.00	179.50	-3	7,489	-0.04%
2023/09/21	21	179.02	2	180.50	178.00	19	7,579	0.25%
2023/09/19	1.1	182.60	4	184.50	181.00	-3	7,767	-0.04%
2023/09/18	8.1	178.32	1.5	178.34	178.50	6.7	8,282	0.08%
2023/09/15	7	182.36	7	181.00	180.00	0	8,323	0.00%
2023/09/14	4	180.63	3	181.17	182.50	1	8,376	0.01%
2023/09/13	3	175.00	3	176.17	174.00	0	8,346	0.00%
2023/09/12	4.6	174.65	0.1	173.00	172.00	4.5	8,365	0.05%
2023/09/11	1	178.04	3.1	178.35	178.50	-2	8,287	-0.02%
2023/09/08	1	180.00	1	179.00	179.50	0	8,389	0.00%
2023/09/07	2.1	184.74	0	0.00	183.50	2.1	8,546	0.02%
2023/09/06	1	186.50	1	187.00	186.50	0	8,648	0.00%
2023/09/05	1	185.00	1	185.50	185.00	0	8,865	0.00%
2023/09/04	58.1	185.47	0	0.00	184.00	58.1	8,982	0.65%
2023/09/01	1	188.99	70.3	187.88	188.00	-69.3	9,011	-0.77%
2023/08/30	4.3	184.41	0	0.00	182.50	4.3	9,211	0.05%
2023/08/29	15	182.50	5	184.60	184.50	10	9,456	0.11%
2023/08/28	3	181.01	0	0.00	181.50	3	9,482	0.03%
2023/08/25	2.1	180.34	0	0.00	181.00	2.1	9,562	0.02%
2023/08/24	3.2	185.51	4.3	185.84	185.00	-1.1	9,619	-0.01%
2023/08/23	2	179.00	0	180.00	180.00	2	9,749	0.02%
2023/08/22	1	182.00	0	183.00	181.00	1	9,975	0.01%
2023/08/21	2.2	180.01	14	181.00	179.50	-11.8	9,991	-0.12%
2023/08/18	2.2	180.70	0.1	183.00	181.00	2.1	10,044	0.02%
2023/08/17	23	180.18	1	180.50	183.50	22	9,996	0.22%
2023/08/16	7.5	192.51	0	0.00	191.00	7.5	9,513	0.08%
2023/08/15	2	201.00	1	201.00	202.50	1	9,446	0.01%
2023/08/14	0	0.00	3	201.50	201.00	-3	9,624	-0.03%
2023/08/11	1.1	206.03	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	2	210.49	0	210.50	208.50	2	10,024	0.02%
2023/08/09	0	218.50	0	0.00	218.00	0	9,974	0.00%
2023/08/08	1	224.00	2	226.01	225.50	-1	10,000	-0.01%
2023/08/07	0	0.00	2	227.00	228.00	-2	9,996	-0.02%
2023/08/04	0	0.00	1	217.50	217.50	-1	9,939	-0.01%
2023/08/02	1	220.50	0.1	222.30	220.50	0.9	9,958	0.01%
2023/08/01	3	226.00	2.1	224.00	222.50	1	10,227	0.01%
2023/07/31	3	225.50	7.2	225.76	225.00	-4.2	10,323	-0.04%
2023/07/28	2	222.25	4	219.00	221.50	-2	10,400	-0.02%
2023/07/27	1.1	207.13	1	209.00	213.00	0.1	10,711	0.00%
2023/07/26	0.1	208.25	5	207.90	208.50	-4.9	11,395	-0.04%
2023/07/25	0	208.00	0	0.00	208.00	0	11,620	0.00%
2023/07/24	2	207.76	4	210.12	208.50	-2	11,671	-0.02%
2023/07/21	2.1	215.05	1	216.50	215.00	1.1	11,738	0.01%
2023/07/20	5	214.60	3	213.33	213.00	2	11,800	0.02%
2023/07/19	4.1	223.76	3	224.17	219.00	1.1	11,899	0.01%
2023/07/18	4	220.00	5	221.10	222.00	-1	12,083	-0.01%
2023/07/17	15	219.30	1	218.98	218.50	14	12,170	0.12%
2023/07/14	2	219.50	14	220.25	220.50	-12	12,292	-0.10%
2023/07/12	13	222.23	3.2	221.63	221.50	9.8	12,447	0.08%
2023/07/11	0	0.00	1.2	219.56	222.00	-1.2	12,582	-0.01%
2023/07/10	0	212.00	0	0.00	212.00	0	12,593	0.00%
2023/07/07	0	0.00	2	213.03	212.50	-2	12,723	-0.02%
2023/07/06	0	217.00	1	218.50	216.50	-1	12,802	-0.01%
2023/07/05	1	228.50	3.1	225.20	223.50	-2.1	13,110	-0.02%
2023/07/04	3	225.50	10.8	223.86	224.50	-7.8	13,391	-0.06%
2023/07/03	1	226.50	2	223.50	224.50	-1	13,818	-0.01%
2023/06/30	6	224.58	6	225.00	225.00	0	13,825	0.00%
2023/06/29	4.1	217.29	0	220.00	220.50	4.1	13,824	0.03%
2023/06/28	2	210.50	8	212.70	215.00	-6	13,779	-0.04%
2023/06/27	6.3	213.05	10.1	211.82	211.50	-3.8	13,714	-0.03%
2023/06/26	147.1	200.99	152	206.24	207.50	-4.9	13,656	-0.04%	大買/大賣/
2023/06/21	14.2	222.61	2	223.50	222.00	12.2	13,254	0.09%
2023/06/20	13	223.08	12.1	226.16	227.00	0.9	13,325	0.01%
2023/06/19	1	227.50	3	228.34	227.50	-2	13,442	-0.01%
2023/06/16	2	230.50	9	232.56	228.50	-7	13,454	-0.05%
2023/06/15	7	232.64	4	231.01	231.00	3	13,434	0.02%
2023/06/14	20	235.88	5	234.30	235.00	15	13,455	0.11%
2023/06/13	6	235.67	19.1	236.57	241.00	-13.1	13,480	-0.10%
2023/06/12	12	227.38	1	231.50	226.50	11	13,457	0.08%
2023/06/09	7	225.86	21	226.93	227.00	-14	13,641	-0.10%
2023/06/08	13	220.23	21.1	218.02	216.00	-8.1	13,800	-0.06%
2023/06/07	15.1	224.13	6	225.58	226.50	9.1	14,437	0.06%
2023/06/06	6	224.67	16.1	226.37	224.50	-10.1	14,667	-0.07%
2023/06/05	19	220.21	4	222.00	222.50	15	14,787	0.10%
2023/06/02	8.4	217.65	13.1	217.58	218.00	-4.7	14,948	-0.03%
2023/06/01	2	207.75	2	207.50	209.00	0	15,102	0.00%
2023/05/31	0.8	207.98	2	207.00	207.00	-1.2	15,223	-0.01%
2023/05/30	1.1	207.28	18	206.00	205.50	-16.9	15,284	-0.11%
2023/05/29	6	207.67	6	210.50	205.00	0	15,377	0.00%
2023/05/26	2	211.00	14.8	209.45	211.00	-12.8	15,672	-0.08%
2023/05/25	5.2	200.88	4	202.25	204.00	1.2	15,576	0.01%
2023/05/24	3	203.33	5	202.31	203.50	-2	15,794	-0.01%
2023/05/23	2	198.25	3.1	200.18	200.50	-1.1	15,994	-0.01%
2023/05/22	2	196.25	5.1	196.45	196.00	-3.1	16,029	-0.02%
2023/05/19	7	195.50	11	197.32	198.00	-4	16,148	-0.02%
2023/05/18	14.2	200.14	10	200.90	198.50	4.2	16,664	0.03%
2023/05/17	44	204.23	26.5	203.52	204.00	17.5	16,424	0.11%
2023/05/16	0	0.00	43	194.72	198.00	-43	16,328	-0.26%
2023/05/15	47	190.85	15	191.50	191.00	32	16,291	0.20%
2023/05/12	7	189.64	6	190.75	193.00	1	16,487	0.01%
2023/05/11	7	190.00	4	190.50	189.00	3	16,727	0.02%
2023/05/10	20	191.03	3	191.17	191.00	17	16,947	0.10%
2023/05/09	6	192.17	2	193.50	192.00	4	17,073	0.02%
2023/05/08	11.1	196.03	27	193.70	192.50	-15.9	17,251	-0.09%
2023/05/05	7.1	198.72	11	198.81	198.00	-4	17,369	-0.02%
2023/05/04	8	197.62	4.1	197.22	196.50	4	18,012	0.02%
2023/05/03	16.1	198.75	18.1	200.41	197.00	-2	18,098	-0.01%
2023/05/02	14.1	191.81	20.2	193.55	197.50	-6.1	17,881	-0.03%
2023/04/28	1	190.50	17.3	190.50	190.50	-16.3	17,603	-0.09%
2023/04/27	5.1	175.99	55	174.64	173.50	-49.9	17,597	-0.28%
2023/04/26	0	0.00	7.1	174.25	175.50	-7.1	17,774	-0.04%
2023/04/25	10	174.60	3.2	173.36	170.00	6.8	17,824	0.04%
2023/04/24	3	175.33	10	175.25	173.50	-7	17,950	-0.04%
2023/04/21	10	172.10	7	172.21	172.00	3	17,974	0.02%
2023/04/20	5	168.80	4	168.26	167.00	1	18,203	0.01%
2023/04/19	3.1	171.19	1	171.50	171.00	2.1	18,613	0.01%
2023/04/18	6.1	171.26	5	171.30	171.50	1.1	18,811	0.01%
2023/04/17	7	172.93	5	173.40	172.00	2	19,005	0.01%
2023/04/14	6	172.34	6	173.25	173.50	0	19,254	0.00%
2023/04/13	9	175.00	9	175.44	173.50	0	19,349	0.00%
2023/04/12	9	175.94	5	175.60	175.00	4	19,500	0.02%
2023/04/11	5	179.80	3.3	179.30	178.50	1.7	19,579	0.01%
2023/04/10	17.3	178.63	31.1	178.36	178.00	-13.8	19,623	-0.07%
2023/04/07	22.5	170.19	15	171.17	172.00	7.5	19,333	0.04%
2023/04/06	29.1	173.55	3	178.33	171.00	26.1	19,087	0.14%
2023/03/31	8.1	184.93	5.2	184.79	184.50	2.9	18,757	0.02%
2023/03/30	2	183.75	4	183.38	184.50	-2	18,956	-0.01%
2023/03/29	5	180.90	6	182.50	179.50	-1	18,944	-0.01%
2023/03/28	5	182.70	2	182.75	182.00	3	19,128	0.02%
2023/03/27	4	185.25	4	184.38	185.00	0	19,233	0.00%
2023/03/24	11	183.50	11.1	184.36	184.00	-0.1	19,458	0.00%
2023/03/23	7	181.29	5.1	180.61	181.00	1.9	19,549	0.01%
2023/03/22	6.1	181.70	23	183.33	182.50	-16.9	20,129	-0.08%
2023/03/21	4	178.38	6	178.83	178.50	-2	20,311	-0.01%
2023/03/20	4.5	177.17	4	177.50	177.00	0.5	20,573	0.00%
2023/03/17	8	176.63	9.1	176.95	175.50	-1.1	20,951	-0.01%
2023/03/16	6	174.17	4	173.75	173.50	2	21,229	0.01%
2023/03/15	4	176.50	5	177.70	174.00	-1	21,596	0.00%
2023/03/14	5.6	175.73	3	175.50	174.00	2.6	21,825	0.01%
2023/03/13	23.5	174.79	28	176.05	176.00	-4.5	21,869	-0.02%
2023/03/10	277.1	180.57	258.3	180.94	180.00	18.8	21,694	0.09%	大買/大賣/
2023/03/09	37	202.39	9	202.05	199.50	28	21,317	0.13%
2023/03/08	9	200.06	6	201.49	201.00	3	21,404	0.01%
2023/03/07	13.1	207.03	8	207.75	205.00	5.1	21,612	0.02%
2023/03/06	15	202.20	18.1	202.43	207.50	-3.1	21,672	-0.01%
2023/03/03	7.3	195.40	6	194.26	192.50	1.3	21,756	0.01%
2023/03/02	6	194.83	6	194.50	194.50	0	22,171	0.00%
2023/03/01	11.2	193.00	5.1	192.91	193.00	6.2	22,508	0.03%
2023/02/24	16.3	196.39	13.1	195.28	194.50	3.2	22,873	0.01%
2023/02/23	10.1	201.70	10.1	201.70	202.00	0.1	23,262	0.00%
2023/02/22	6.1	204.85	4.1	207.12	202.00	2	24,058	0.01%
2023/02/21	52.1	208.04	63.2	209.38	210.00	-11.1	24,129	-0.05%
2023/02/20	3.2	204.14	5	203.90	203.50	-1.8	24,377	-0.01%
2023/02/17	6	205.67	5	206.00	206.00	1	25,053	0.00%
2023/02/16	61.1	205.24	73.3	206.39	206.00	-12.2	25,127	-0.05%
2023/02/15	5	191.40	5	192.00	191.00	0	24,963	0.00%
2023/02/14	20	198.18	16	196.44	194.00	4	25,384	0.02%
2023/02/13	5	194.20	5	196.00	196.50	0	25,641	0.00%
2023/02/10	6	194.83	21.1	192.31	193.00	-15.1	25,850	-0.06%
2023/02/09	57.1	196.34	65	197.35	196.50	-8	26,118	-0.03%
2023/02/08	22.1	195.45	74	195.59	193.00	-51.9	26,283	-0.20%
2023/02/07	7.2	190.81	11	191.59	193.00	-3.8	26,566	-0.01%
2023/02/06	74	194.78	20	192.23	191.50	54	26,647	0.20%
2023/02/03	51	193.06	41.9	192.74	190.50	9.1	26,670	0.03%
2023/02/02	32.1	188.37	29.2	187.51	190.50	2.8	26,475	0.01%
2023/02/01	10	178.05	14.2	177.06	179.00	-4.2	26,112	-0.02%
2023/01/31	8	173.06	3	174.17	172.50	5	26,147	0.02%
2023/01/30	13	174.69	4	173.75	173.50	9	26,138	0.03%
2023/01/17	10.6	175.89	8	176.38	176.00	2.6	25,983	0.01%
2023/01/16	6	174.33	12	175.17	176.50	-6	26,111	-0.02%
2023/01/13	6	172.67	8	172.69	173.00	-2	26,318	-0.01%
2023/01/12	6.1	175.07	9	174.61	172.00	-2.9	26,425	-0.01%
2023/01/11	19	173.66	16	174.13	174.00	3	26,403	0.01%
2023/01/10	19.2	175.51	20	175.58	173.50	-0.8	26,451	0.00%
2023/01/09	39	174.55	34	172.90	172.50	5	26,265	0.02%
2023/01/06	6	168.33	9	170.11	172.00	-3	26,179	-0.01%
2023/01/05	10	169.30	7	166.00	165.00	3	26,179	0.01%
2023/01/04	12.1	171.58	14.2	172.37	170.00	-2.1	26,238	-0.01%
2023/01/03	6	169.58	18.3	166.66	170.50	-12.3	26,247	-0.05%
2022/12/30	11.2	163.04	5	163.20	161.00	6.2	26,196	0.02%
2022/12/29	5.1	161.22	6	162.00	164.00	-1	26,189	0.00%
2022/12/28	10.1	163.55	6.2	164.44	161.00	3.9	26,216	0.01%
2022/12/27	1	170.50	0.2	168.00	168.00	0.9	26,263	0.00%
2022/12/26	5.1	168.40	5	167.70	166.00	0.1	26,416	0.00%
2022/12/23	8.2	166.37	5	167.00	167.00	3.2	26,662	0.01%
2022/12/22	5.1	165.50	9	167.39	169.50	-4	26,847	-0.01%
2022/12/21	1.4	164.74	14.2	164.25	164.00	-12.9	26,905	-0.05%
2022/12/20	10.2	168.68	9.3	167.91	164.00	0.9	26,953	0.00%
2022/12/19	5.3	171.33	4.2	169.71	169.50	1.1	27,091	0.00%
2022/12/16	22.4	170.27	9	170.17	168.00	13.4	27,192	0.05%
2022/12/15	12.1	177.47	7	178.00	177.00	5.1	27,037	0.02%
2022/12/14	15.1	175.89	26.7	175.18	178.50	-11.6	26,864	-0.04%
2022/12/13	24.5	167.37	12.1	167.90	165.00	12.4	26,294	0.05%
2022/12/12	5.2	168.81	8	168.81	171.00	-2.8	26,022	-0.01%
2022/12/09	14.3	170.14	13	170.69	170.00	1.3	25,876	0.00%
2022/12/08	58.4	169.98	26	169.41	169.50	32.3	25,677	0.13%
2022/12/07	15.4	175.89	10	175.85	172.00	5.4	25,533	0.02%
2022/12/06	13	184.08	13.2	184.14	181.50	-0.2	25,368	0.00%
2022/12/05	3.2	185.02	10.1	185.79	186.00	-6.8	25,288	-0.03%
2022/12/02	5	178.70	5	179.00	181.00	0	25,249	0.00%
2022/12/01	7.5	179.52	5	179.40	177.50	2.5	25,343	0.01%
2022/11/30	14.3	175.30	7.1	176.35	181.00	7.2	25,232	0.03%
2022/11/29	17.3	179.97	6	179.08	177.00	11.3	25,069	0.05%
2022/11/28	27.2	180.91	9	181.94	184.00	18.2	24,844	0.07%
2022/11/25	49	179.17	28.4	179.01	177.50	20.6	24,664	0.08%
2022/11/24	11.1	175.27	9.6	175.78	178.00	1.5	24,408	0.01%
2022/11/23	28	168.38	30.3	166.65	169.00	-2.3	24,076	-0.01%
2022/11/22	12.3	166.37	11	164.95	163.50	1.3	23,799	0.01%
2022/11/21	24.2	163.83	135	160.36	164.00	-110.8	23,469	-0.47%	大賣/鉅額交易
2022/11/18	183.8	171.32	167.3	171.11	170.00	16.5	22,849	0.07%	大買/大賣/
2022/11/17	31	188.13	18.4	188.05	188.50	12.6	22,015	0.06%
2022/11/16	31.3	180.46	38.1	180.37	182.50	-6.8	21,904	-0.03%
2022/11/15	48.4	181.14	45	181.06	178.50	3.4	21,782	0.02%
2022/11/14	16	192.44	17	193.71	193.50	-1	21,755	0.00%
2022/11/11	34.2	193.01	31	192.53	189.50	3.2	22,085	0.01%
2022/11/10	23.3	189.99	21	189.90	185.00	2.3	21,815	0.01%
2022/11/09	60.5	196.71	43	196.80	195.00	17.5	21,644	0.08%
2022/11/08	21.1	207.88	22	206.59	203.00	-0.9	21,457	0.00%
2022/11/07	51.2	210.29	38	210.66	208.00	13.2	21,297	0.06%
2022/11/04	26.1	209.68	27	211.48	217.00	-0.9	20,999	0.00%
2022/11/03	47	207.06	53	208.27	212.50	-6	20,765	-0.03%
2022/11/02	6.1	198.58	7	200.07	200.50	-0.9	20,781	0.00%
2022/11/01	10	203.75	7	203.43	202.00	3	20,920	0.01%
2022/10/31	42.1	205.59	43	206.13	205.50	-0.9	20,907	0.00%
2022/10/28	115	202.01	115	199.82	207.00	0	20,928	0.00%	大買/大賣/
2022/10/27	11	189.95	10	188.00	196.00	1	20,654	0.00%
2022/10/26	8	185.25	11	184.36	186.00	-3	20,510	-0.01%
2022/10/25	9	182.00	6	183.75	182.50	3	20,514	0.01%
2022/10/24	24	185.73	27	186.04	185.00	-3	20,460	-0.01%
2022/10/21	13.2	190.51	13	188.85	183.50	0.2	20,432	0.00%
2022/10/20	15	196.47	15	196.33	200.50	0	20,179	0.00%
2022/10/19	16	203.34	14	206.93	201.00	2	20,098	0.01%
2022/10/18	7	207.57	4	209.00	205.00	3	20,078	0.01%
2022/10/17	12	201.88	15	199.20	205.00	-3	20,107	-0.01%
2022/10/14	32	210.11	29	208.64	206.50	3	19,989	0.02%
2022/10/13	14	203.25	14	206.00	200.00	0	19,795	0.00%
2022/10/12	6.1	203.38	8	202.13	207.00	-2	19,691	-0.01%
2022/10/11	24.1	205.20	18	207.17	201.00	6.1	19,656	0.03%
2022/10/07	17	218.97	16	219.31	221.00	1	19,904	0.01%
2022/10/06	13.1	216.73	16	215.66	218.00	-2.9	20,385	-0.01%
2022/10/05	16	219.56	14	221.61	219.00	2	20,750	0.01%
2022/10/04	4	214.13	3	215.83	218.50	1	21,066	0.00%
2022/10/03	7	207.86	10	207.40	209.00	-3	21,333	-0.01%
2022/09/30	12.1	209.38	13	208.42	212.00	-1	21,793	0.00%
2022/09/29	16	203.53	15	207.47	206.50	1	22,711	0.00%
2022/09/28	5.1	208.33	6	211.17	205.50	-0.9	23,035	0.00%
2022/09/27	5	217.00	3	216.33	219.00	2	23,768	0.01%
2022/09/26	6.1	217.05	5.1	219.31	215.50	1	24,268	0.00%
2022/09/23	9.1	230.74	5	230.80	227.00	4.1	24,475	0.02%
2022/09/22	4	234.88	7.1	237.92	238.50	-3.1	24,749	-0.01%
2022/09/21	4	232.75	1	234.00	234.50	3	24,902	0.01%
2022/09/20	2	235.75	2	235.75	235.50	0	25,011	0.00%
2022/09/19	3.1	234.79	3	233.17	234.00	0.1	25,194	0.00%
2022/09/16	5	234.30	1	233.06	234.50	4	25,504	0.02%
2022/09/15	13.3	243.31	10.1	244.83	240.00	3.2	26,060	0.01%
2022/09/14	10.1	241.62	5	241.80	242.50	5.1	26,125	0.02%
2022/09/13	7	245.71	10.2	247.36	248.50	-3.2	26,249	-0.01%
2022/09/12	11.2	245.85	11	241.23	237.50	0.2	26,185	0.00%
2022/09/08	6	237.00	9	236.61	240.50	-3	26,324	-0.01%
2022/09/07	11.1	228.32	12	225.42	228.50	-0.9	26,382	0.00%
2022/09/06	11	236.68	8	235.06	232.50	3	26,387	0.01%
2022/09/05	10	244.15	7.1	243.53	243.00	2.9	26,468	0.01%
2022/09/02	12.1	241.61	17	238.85	242.00	-5	26,588	-0.02%
2022/09/01	14.1	238.41	12	233.46	233.50	2.1	26,784	0.01%
2022/08/31	17.2	244.13	14	241.96	239.50	3.2	26,958	0.01%
2022/08/30	10	240.00	12	244.46	247.00	-2	26,980	-0.01%
2022/08/29	9.2	239.47	14	235.21	240.50	-4.8	27,013	-0.02%
2022/08/26	21.2	243.50	20	242.18	240.00	1.2	27,221	0.00%
2022/08/25	16	245.84	17	244.53	244.00	-1	27,195	0.00%
2022/08/24	12	243.21	11	242.27	241.00	1	27,382	0.00%
2022/08/23	15	237.73	14	241.57	243.50	1	27,788	0.00%
2022/08/22	15	243.20	18.2	244.31	243.50	-3.2	28,218	-0.01%
2022/08/19	25	247.28	27	245.87	241.50	-2	28,532	-0.01%
2022/08/18	140	235.03	153	234.96	238.00	-13	28,229	-0.05%	大買/大賣/
2022/08/17	18	215.92	14.1	218.39	216.50	4	28,012	0.01%
2022/08/16	21	214.98	24.4	214.76	217.00	-3.4	28,013	-0.01%
2022/08/15	16.1	204.76	26	206.48	211.50	-9.9	28,004	-0.04%
2022/08/12	19	195.61	18	197.81	198.00	1	28,163	0.00%
2022/08/11	22	200.34	13	201.81	197.00	9	28,840	0.03%
2022/08/10	18.1	195.81	22	196.70	196.50	-4	29,292	-0.01%
2022/08/09	43	196.27	50	196.85	201.00	-7	29,733	-0.02%
2022/08/08	30	200.03	28.3	200.35	205.00	1.7	29,733	0.01%
2022/08/05	19	191.39	16	192.31	195.00	3	29,821	0.01%
2022/08/04	18.1	183.83	17	183.85	188.00	1.1	29,883	0.00%
2022/08/03	15.3	184.20	14	181.79	181.00	1.3	30,183	0.00%
2022/08/02	12	183.92	12.2	184.57	186.00	-0.2	30,199	0.00%
2022/08/01	13	191.15	13	189.69	189.50	0	30,270	0.00%
2022/07/29	19	193.47	16	194.50	195.50	3	30,443	0.01%
2022/07/28	19	191.29	19	191.45	191.00	0	30,465	0.00%
2022/07/27	25	183.52	26	185.19	187.00	-1	30,360	0.00%
2022/07/26	2	187.50	4	187.63	186.50	-2	30,392	-0.01%
2022/07/25	24	188.17	24	187.08	185.50	0	30,679	0.00%
2022/07/22	6	190.83	12.1	189.25	188.00	-6.1	30,740	-0.02%
2022/07/21	12.1	185.96	23	185.35	186.00	-10.9	30,751	-0.04%
2022/07/20	29	183.76	24.1	182.66	180.50	4.9	30,838	0.02%
2022/07/19	21	175.71	38	177.32	174.50	-17	30,855	-0.06%
2022/07/18	20.3	176.89	24.1	177.57	176.00	-3.8	30,902	-0.01%
2022/07/15	37	174.91	26	175.37	176.50	11	30,939	0.04%
2022/07/14	43	169.84	55	169.76	175.50	-12	30,749	-0.04%
2022/07/13	36.1	172.13	26	171.38	166.00	10.1	30,353	0.03%
2022/07/12	57	164.04	58	164.15	168.50	-1	29,951	0.00%
2022/07/11	29	168.88	27	169.35	166.50	2	29,701	0.01%
2022/07/08	40	168.84	39	170.55	170.50	1	29,604	0.00%
2022/07/07	61	164.36	72	159.22	168.00	-11	29,163	-0.04%
2022/07/06	69	160.99	68	160.88	160.50	1	28,192	0.00%
2022/07/05	47	162.17	41	163.43	162.00	6	27,920	0.02%
2022/07/04	23	168.61	31	168.63	170.00	-8	27,225	-0.03%
2022/07/01	48.1	172.37	33	176.35	170.00	15.1	26,936	0.06%
2022/06/30	249	190.67	237	190.03	188.50	12	26,824	0.04%	大買/大賣/
2022/06/29	13	206.31	13.1	203.46	209.00	-0.1	26,768	0.00%
2022/06/28	29.1	202.53	28	203.64	205.00	1.1	27,221	0.00%
2022/06/27	22	204.89	27	202.65	204.00	-5	27,511	-0.02%
2022/06/24	29.2	196.95	27	198.17	196.00	2.2	27,640	0.01%
2022/06/23	48	195.45	49	197.83	197.00	-1	27,833	0.00%
2022/06/22	40.1	191.92	26	190.54	188.50	14.1	28,270	0.05%
2022/06/21	29	194.33	32.2	194.84	199.00	-3.2	28,926	-0.01%
2022/06/20	20.1	198.67	18.3	198.22	192.50	1.8	29,007	0.01%
2022/06/17	36.2	196.60	33	196.51	204.50	3.2	29,177	0.01%
2022/06/16	3	206.33	5	205.10	201.00	-2	28,823	-0.01%
2022/06/15	18.1	204.39	16	208.92	203.50	2	29,010	0.01%
2022/06/14	22.1	206.44	22	207.16	211.00	0.1	29,119	0.00%
2022/06/13	19.1	212.37	17	212.85	208.50	2.1	28,965	0.01%
2022/06/10	14	213.75	24	213.35	219.00	-10	28,896	-0.03%
2022/06/09	19	209.63	19.1	209.75	212.00	-0.1	28,690	0.00%
2022/06/08	17	200.09	20	203.40	206.50	-3	28,613	-0.01%
2022/06/07	17.2	198.58	19	199.29	200.50	-1.8	28,659	-0.01%
2022/06/06	20	203.38	13	203.50	202.50	7	28,801	0.02%
2022/06/02	11	210.23	12	210.54	209.00	-1	28,755	0.00%
2022/06/01	11	210.23	13	210.65	209.50	-2	28,898	-0.01%
2022/05/31	23	206.85	24	207.23	203.00	-1	28,582	0.00%
2022/05/30	19	210.47	17.1	209.57	207.00	1.9	28,155	0.01%
2022/05/27	14.4	204.07	21.4	207.40	212.50	-6.9	27,660	-0.02%
2022/05/26	15.1	198.67	17.5	198.37	198.00	-2.5	27,239	-0.01%
2022/05/25	9	191.78	10	194.20	195.00	-1	28,257	0.00%
2022/05/24	17.1	193.87	18	193.64	191.00	-1	28,262	0.00%
2022/05/23	17	197.12	12	198.92	194.50	5	28,328	0.02%
2022/05/20	20	199.95	31	199.94	200.50	-11	28,185	-0.04%
2022/05/19	20	194.50	29	192.47	200.50	-9	27,834	-0.03%
2022/05/18	19	188.95	25.6	189.59	193.50	-6.6	27,147	-0.02%
2022/05/17	16	181.53	46	182.42	186.50	-30	26,881	-0.11%
2022/05/16	9	175.39	32	175.92	178.50	-23	26,522	-0.09%
2022/05/13	24	165.08	19	165.97	169.00	5	26,300	0.02%
2022/05/12	31.5	167.41	6	166.17	165.50	25.5	26,146	0.10%
2022/05/11	21.1	175.65	35	177.14	173.00	-13.9	26,127	-0.05%
2022/05/10	6	168.83	3	170.00	173.00	3	26,129	0.01%
2022/05/09	15	170.90	15	171.83	170.00	0	26,308	0.00%
2022/05/06	14.2	168.05	11	167.82	172.50	3.2	26,350	0.01%
2022/05/05	13	170.96	22	171.45	173.50	-9	26,415	-0.03%
2022/05/04	10	168.10	7	168.21	167.00	3	26,359	0.01%
2022/05/03	12	171.13	4.1	172.53	171.50	8	26,392	0.03%
2022/04/29	28.1	175.91	40	177.83	174.00	-12	26,523	-0.05%
2022/04/28	12	170.08	6	170.33	169.50	6	26,444	0.02%
2022/04/27	10.5	169.64	7.5	171.19	175.00	3	26,567	0.01%
2022/04/26	7	173.36	15	172.77	175.00	-8	26,696	-0.03%
2022/04/25	11	169.05	10	170.55	169.50	1	26,938	0.00%
2022/04/22	10.2	179.94	0	0.00	180.50	10.2	26,942	0.04%
2022/04/21	17	184.97	30.4	184.54	185.00	-13.4	27,071	-0.05%
2022/04/20	15.5	182.45	23.3	181.79	179.00	-7.8	27,297	-0.03%
2022/04/19	47	178.31	34.1	177.69	177.00	12.9	27,306	0.05%
2022/04/18	6	171.83	4	173.25	169.50	2	27,393	0.01%
2022/04/15	17.1	173.41	10.1	172.46	170.50	7	27,735	0.03%
2022/04/14	41	178.93	45	178.30	179.50	-4	28,304	-0.01%
2022/04/13	20.5	171.99	17	172.32	173.00	3.5	28,427	0.01%
2022/04/12	20	169.50	18	169.19	169.50	2	28,619	0.01%
2022/04/11	27.1	168.16	20.1	168.16	168.00	7	28,722	0.02%
2022/04/08	20.1	172.70	21.1	173.58	174.50	-1	28,998	0.00%
2022/04/07	6.1	171.03	8.6	172.43	168.00	-2.5	28,841	-0.01%
2022/04/06	17.2	174.73	5	178.10	176.50	12.2	28,591	0.04%
2022/04/01	20.1	179.37	21	180.29	180.50	-0.9	28,306	0.00%
2022/03/31	54.3	184.20	36.5	184.72	185.00	17.8	28,140	0.06%
2022/03/30	41.1	179.41	46.1	178.57	179.50	-5	28,215	-0.02%
2022/03/29	17.2	178.78	8	178.50	179.50	9.2	27,933	0.03%
2022/03/28	13	176.31	19	177.47	181.50	-6	27,650	-0.02%
2022/03/25	83.1	178.09	103.5	177.89	177.00	-20.4	27,280	-0.07%	大賣/
2022/03/24	38	163.03	52.1	166.54	172.50	-14.1	26,557	-0.05%
2022/03/23	19	155.05	29.4	154.80	157.00	-10.4	25,865	-0.04%
2022/03/22	47.3	149.68	55.5	149.95	153.00	-8.2	26,108	-0.03%
2022/03/21	28	145.30	25	144.64	144.50	3	25,879	0.01%
2022/03/18	15	144.47	12	144.17	145.50	3	26,077	0.01%
2022/03/17	14	139.29	18	138.72	140.00	-4	25,941	-0.02%
2022/03/16	7	129.64	5	130.20	130.00	2	25,870	0.01%
2022/03/15	23.1	128.95	22	128.66	126.50	1.1	26,235	0.00%
2022/03/14	5.1	135.51	7	131.71	136.00	-1.9	26,500	-0.01%
2022/03/11	20.3	130.84	31	131.73	132.00	-10.7	26,591	-0.04%
2022/03/10	19.1	135.07	10.4	131.97	131.00	8.7	26,570	0.03%
2022/03/09	16.2	131.94	20	133.10	134.50	-3.9	26,616	-0.01%
2022/03/08	8.2	135.55	3	137.83	130.00	5.2	26,447	0.02%
2022/03/07	7.3	140.03	1.2	142.60	138.00	6.1	26,398	0.02%
2022/03/04	22.1	145.89	25	147.32	147.00	-2.9	26,573	-0.01%
2022/03/03	9.2	146.89	7	148.50	146.50	2.2	26,961	0.01%
2022/03/02	79.2	147.13	29	147.12	146.50	50.2	27,141	0.18%
2022/03/01	67.1	150.71	65	151.39	150.00	2.1	27,201	0.01%
2022/02/25	26.1	151.21	33.3	150.68	147.50	-7.2	27,962	-0.03%
2022/02/24	22.2	149.57	20	151.88	147.00	2.2	26,920	0.01%
2022/02/23	31.8	152.19	20	153.03	152.50	11.8	27,583	0.04%
2022/02/22	7.1	146.28	10	146.70	146.00	-2.9	28,880	-0.01%
2022/02/21	14.1	148.79	14.2	148.47	149.00	-0.1	28,897	0.00%
2022/02/18	11.3	146.35	6.1	146.11	146.00	5.2	28,964	0.02%
2022/02/17	19.2	143.99	17	144.03	146.00	2.2	28,875	0.01%
2022/02/16	5.2	140.25	8.5	141.65	140.50	-3.3	28,656	-0.01%
2022/02/15	12.4	140.63	8.6	141.17	138.00	3.8	28,612	0.01%
2022/02/14	10.3	142.00	5	142.40	141.50	5.3	28,361	0.02%
2022/02/11	8.3	148.84	10	148.20	148.50	-1.7	28,145	-0.01%
2022/02/10	92.3	157.02	89	153.45	152.00	3.3	28,105	0.01%
2022/02/09	25	156.44	21	157.95	156.50	4	27,722	0.01%
2022/02/08	21	154.74	22	154.41	154.00	-1	27,684	0.00%
2022/02/07	34	153.32	30.9	153.90	157.50	3.1	27,610	0.01%
2022/01/26	9.6	146.89	9	146.11	146.50	0.6	27,338	0.00%
2022/01/25	10	150.40	18.3	149.41	147.50	-8.3	27,662	-0.03%
2022/01/24	19.1	150.86	11	151.32	154.50	8.1	27,855	0.03%
2022/01/21	20	153.63	35	153.77	153.00	-15	27,721	-0.05%
2022/01/20	21	155.90	22	155.77	155.50	-1	27,787	0.00%
2022/01/19	14.3	156.72	15.2	158.24	160.00	-1	27,546	0.00%
2022/01/18	29	155.45	39.1	156.49	157.50	-10	27,586	-0.04%
2022/01/17	8	151.25	7	151.71	153.00	1	27,342	0.00%
2022/01/14	4.1	146.17	4.6	144.64	149.50	-0.6	27,570	0.00%
2022/01/13	23	139.67	12.3	141.37	145.50	10.7	27,268	0.04%
2022/01/12	3.3	145.87	8	144.50	146.00	-4.8	26,742	-0.02%
2022/01/11	13.3	149.35	11	149.09	148.00	2.3	26,472	0.01%
2022/01/10	29	148.62	29	147.50	147.00	0	26,245	0.00%
2022/01/07	33.1	155.34	21	151.31	150.00	12.1	25,915	0.05%
2022/01/06	22.3	155.26	20	155.00	158.50	2.3	25,141	0.01%
2022/01/05	10	157.35	11	156.68	152.00	-1	24,830	0.00%
2022/01/04	49	155.75	36	156.85	156.50	13	24,805	0.05%
2022/01/03	24.1	158.91	25	157.20	155.00	-0.9	24,513	0.00%
2021/12/30	3	147.67	17	148.47	151.00	-14	23,918	-0.06%
2021/12/29	3.1	146.66	3	145.83	146.00	0.1	23,910	0.00%
2021/12/28	12	148.79	28	147.55	148.50	-16	24,017	-0.07%
2021/12/27	34	147.79	35	148.13	146.50	-1	23,982	0.00%
2021/12/24	45.1	148.51	119	148.22	148.00	-74	23,720	-0.31%	大賣/
2021/12/23	4.1	140.91	3	142.00	142.50	1.1	22,952	0.00%
2021/12/22	8	137.44	14	137.39	138.00	-6	23,031	-0.03%
2021/12/21	2	135.25	5	136.10	136.50	-3	23,073	-0.01%
2021/12/20	10.2	138.65	4.1	138.41	134.00	6.1	23,026	0.03%
2021/12/17	85	141.52	32	141.52	143.00	53	23,008	0.23%
2021/12/16	9	141.78	17.1	142.02	143.00	-8.1	22,816	-0.04%
2021/12/15	28	133.59	36	134.40	135.00	-8	22,129	-0.04%
2021/12/14	6	133.42	6	132.58	135.00	0	21,914	0.00%
2021/12/13	73.1	136.09	69	138.58	135.00	4.1	21,607	0.02%
2021/12/10	20	132.48	7.7	135.05	136.00	12.3	21,243	0.06%
2021/12/09	52	133.97	23.3	135.95	131.50	28.7	20,944	0.14%
2021/12/08	67	130.00	62.1	130.23	133.00	5	20,495	0.02%
2021/12/07	4.1	124.87	14.2	126.96	129.00	-10.2	20,086	-0.05%
2021/12/06	84.4	121.11	30	121.58	123.00	54.4	19,850	0.27%
2021/12/03	22.2	122.49	35.2	124.30	127.00	-13	19,809	-0.07%
2021/12/02	1.2	119.00	0	0.00	118.00	1.2	19,497	0.01%
2021/12/01	6	121.53	1	122.00	122.00	5	19,303	0.03%
2021/11/30	15	127.03	26	123.94	125.50	-11	19,069	-0.06%
2021/11/29	11.2	119.87	25.2	120.06	123.00	-14	18,690	-0.07%
2021/11/26	15.2	117.82	5	116.90	116.50	10.2	18,253	0.06%
2021/11/25	6	122.67	19	122.18	124.00	-13	18,128	-0.07%
2021/11/24	183.3	124.79	154.2	126.67	121.50	29.1	18,025	0.16%	大買/大賣/
2021/11/23	129	120.86	134	120.84	122.00	-5	17,380	-0.03%	大買/大賣/
2021/11/22	486	120.39	485	119.15	121.00	1	17,102	0.01%	大買/大賣/
2021/11/19	352	114.01	408	114.04	117.00	-56	16,077	-0.35%	大買/大賣/
2021/11/18	3	103.83	16	106.34	106.50	-13	14,565	-0.09%
2021/11/17	16	94.39	10	95.50	97.00	6	14,477	0.04%
2021/11/16	2	94.05	27	91.72	93.00	-25	14,555	-0.17%
2021/11/15	54	93.46	27	93.09	92.90	27	14,594	0.18%
2021/11/12	31.2	94.86	7.2	94.13	94.00	24	14,618	0.16%
2021/11/11	15	92.39	5	92.18	91.30	10	14,472	0.07%
2021/11/10	4	90.58	3	90.60	90.40	1	14,615	0.01%
2021/11/09	20	92.44	8	92.51	90.40	12	14,599	0.08%
2021/11/08	19.1	89.10	41	90.12	88.30	-21.9	14,387	-0.15%
2021/11/05	56	91.83	40	91.16	93.40	16	14,490	0.11%
2021/11/04	11.2	91.73	10	92.19	90.60	1.2	14,242	0.01%
2021/11/03	3	93.80	3	94.07	93.70	0	14,336	0.00%
2021/11/02	11	95.27	54	94.45	93.10	-43	14,258	-0.30%
2021/11/01	16	95.48	20	95.73	95.60	-4	13,772	-0.03%
2021/10/29	4.2	91.74	12	91.22	91.90	-7.8	13,483	-0.06%
2021/10/28	44	90.96	20	90.96	90.90	24	13,464	0.18%
2021/10/27	2	88.40	7	88.47	88.20	-5	13,179	-0.04%
2021/10/26	25	89.46	41	89.22	88.30	-16	13,181	-0.12%
2021/10/25	44	87.01	46	86.02	87.10	-2	12,835	-0.02%
2021/10/22	10	85.08	33	85.66	86.60	-23	12,899	-0.18%
2021/10/21	15	81.81	4	81.73	81.10	11	12,593	0.09%
2021/10/20	1	81.80	10	80.90	81.10	-9	12,804	-0.07%
2021/10/19	2	80.45	22	81.21	82.00	-20	12,849	-0.16%
2021/10/18	21	78.87	19	80.04	80.50	2	12,887	0.02%
2021/10/15	62	79.29	69	79.07	79.00	-7	13,101	-0.05%
2021/10/14	10	75.00	44.2	76.46	74.50	-34.2	13,458	-0.25%
2021/10/13	5	78.28	6	78.27	77.30	-1	13,687	-0.01%
2021/10/12	2	78.90	13	79.02	78.90	-11	13,570	-0.08%
2021/10/08	25	73.64	13	73.66	74.00	12	13,284	0.09%
2021/10/07	1	71.80	2	72.15	72.60	-1	13,358	-0.01%
2021/10/06	54	71.39	51	71.43	70.70	3	13,536	0.02%
2021/10/05	66	70.11	59	69.12	70.60	7	13,501	0.05%
2021/10/04	4.1	70.27	8	70.55	69.00	-3.9	13,401	-0.03%
2021/10/01	7	73.86	0	0.00	72.50	7	13,377	0.05%
2021/09/30	13	73.67	3	74.13	73.80	10	13,553	0.07%
2021/09/29	17	75.48	28	75.27	73.10	-11	13,839	-0.08%
2021/09/28	32	79.98	13	82.15	78.70	19	13,692	0.14%
2021/09/27	34.1	82.43	20	82.24	82.40	14.1	13,539	0.10%
2021/09/24	10	79.59	29	81.40	82.50	-19	13,495	-0.14%
2021/09/23	4	76.90	15	77.43	78.80	-11	13,274	-0.08%
2021/09/22	13	75.75	17	75.19	75.70	-4	13,293	-0.03%
2021/09/16	2	76.00	3	76.77	76.50	-1	13,475	-0.01%
2021/09/15	4	76.53	1	77.30	76.20	3	13,604	0.02%
2021/09/14	5	78.06	5	78.34	78.10	0	13,889	0.00%
2021/09/13	50	78.92	25	77.68	77.50	25	14,245	0.18%
2021/09/10	4	78.83	25	79.04	78.90	-21	14,266	-0.15%
2021/09/09	11	76.88	9	77.40	77.30	2	14,264	0.01%
2021/09/08	9	76.42	15	77.30	76.30	-6	14,439	-0.04%
2021/09/07	8	74.01	7	74.59	75.20	1	14,533	0.01%
2021/09/06	0.1	75.80	0	0.00	75.20	0.1	14,779	0.00%
2021/09/03	11	76.00	1	75.70	75.80	10	14,783	0.07%
2021/09/02	16	77.70	8	77.90	75.80	8	14,745	0.05%
2021/09/01	4	78.40	4	78.65	78.50	0	14,701	0.00%
2021/08/31	20	78.48	2	77.80	78.30	18	14,683	0.12%
2021/08/30	18	81.03	7	80.79	80.50	11	14,568	0.08%
2021/08/27	90	82.81	43	82.27	82.40	47	14,439	0.33%
2021/08/26	47	79.72	39	79.52	80.30	8	14,087	0.06%
2021/08/25	5	76.48	3	77.03	77.00	2	14,095	0.01%
2021/08/24	10	77.02	6.5	77.23	76.00	3.5	14,144	0.02%
2021/08/23	26	77.50	16	77.41	77.50	10	14,026	0.07%
2021/08/20	15	75.82	24	76.95	77.20	-9	13,897	-0.06%
2021/08/19	21.2	75.07	9	74.89	73.00	12.2	13,602	0.09%
2021/08/18	6.5	75.68	12.1	74.32	77.10	-5.6	13,620	-0.04%
2021/08/17	13	73.78	6	71.93	71.70	7	13,630	0.05%
2021/08/16	32	74.21	28	74.50	76.20	4	13,559	0.03%
2021/08/13	5	76.76	11	77.05	76.00	-6	13,425	-0.04%
2021/08/12	29	77.95	28	78.71	78.80	1	13,651	0.01%
2021/08/11	59.2	78.33	52	77.33	77.20	7.2	13,660	0.05%
2021/08/10	31	82.04	30	82.70	82.80	1	13,480	0.01%
2021/08/09	34	82.51	17	81.58	80.90	17	13,602	0.12%
2021/08/06	14	87.20	16	87.35	87.30	-2	13,439	-0.01%
2021/08/05	1	88.60	1	88.00	88.30	0	13,551	0.00%
2021/08/04	20	88.46	16	88.17	88.20	4	13,790	0.03%
2021/08/03	15	87.37	26	87.65	87.80	-11	13,794	-0.08%
2021/08/02	4	81.88	5	82.90	83.10	-1	13,646	-0.01%
2021/07/30	35	82.09	46.3	80.88	80.60	-11.3	13,528	-0.08%
2021/07/29	4	81.38	3	82.30	83.10	1	13,469	0.01%
2021/07/28	60	80.24	62	80.97	82.20	-2	13,456	-0.01%
2021/07/27	14	87.24	8.1	87.09	85.10	6	13,395	0.04%
2021/07/26	13.2	90.26	21	90.40	89.70	-7.9	13,392	-0.06%
2021/07/23	51	86.96	38	87.11	87.20	13	13,495	0.10%
2021/07/22	49	87.00	46	87.05	86.70	3	13,627	0.02%
2021/07/21	17	88.24	19	88.65	84.70	-2	13,517	-0.01%
2021/07/20	26	90.75	23	90.98	91.70	3	13,586	0.02%
2021/07/19	6	89.02	22	87.34	89.60	-16	13,331	-0.12%
2021/07/16	5	83.32	6	83.42	83.00	-1	13,088	-0.01%
2021/07/15	13	84.41	11	84.45	83.80	2	13,148	0.02%
2021/07/14	6	85.25	22	85.12	85.10	-16	13,153	-0.12%
2021/07/13	36	86.28	18	86.29	85.80	18	13,029	0.14%
2021/07/12	7	83.81	6	84.58	84.20	1	12,905	0.01%
2021/07/09	8	82.58	5	82.88	83.20	3	12,932	0.02%
2021/07/08	13	81.34	11	82.04	82.10	2	12,967	0.02%
2021/07/07	34	82.15	16	81.86	81.60	18	12,863	0.14%
2021/07/06	41	80.89	37	81.29	80.10	4	12,696	0.03%
2021/07/05	10	76.05	33	75.56	77.50	-23	12,519	-0.18%
2021/07/02	6	74.07	5	74.60	74.20	1	12,507	0.01%
2021/07/01	17	75.12	10	75.82	74.20	7	12,619	0.06%
2021/06/30	6	73.50	13	73.65	74.60	-7	12,526	-0.06%
2021/06/29	14	75.19	7	75.09	74.10	7	12,405	0.06%
2021/06/28	22	75.30	29	75.68	75.60	-7	12,425	-0.06%
2021/06/25	4	73.13	8	73.19	73.40	-4	12,329	-0.03%
2021/06/24	12	73.57	26	73.31	73.50	-14	12,357	-0.11%
2021/06/23	22	75.11	23	76.04	74.80	-1	12,292	-0.01%
2021/06/22	40	73.90	72	73.01	72.40	-32	12,022	-0.27%
2021/06/21	7	71.10	8	70.95	70.40	-1	11,687	-0.01%
2021/06/18	17	70.54	8	70.29	70.60	9	11,698	0.08%
2021/06/17	37.2	70.18	27	70.54	71.20	10.2	11,722	0.09%
2021/06/16	42	70.27	6	69.58	69.30	36	11,791	0.31%
2021/06/15	18	67.31	18	67.25	67.80	0	11,687	0.00%
2021/06/11	31	63.71	27	63.71	63.60	4	11,555	0.03%
2021/06/10	10	64.04	13.1	64.36	64.00	-3.1	11,777	-0.03%
2021/06/09	1	64.10	4	64.58	65.00	-3	11,889	-0.03%
2021/06/08	20	65.80	5	65.36	64.80	15	11,937	0.13%
2021/06/07	25	63.93	27	63.13	64.10	-2	11,934	-0.02%
2021/06/04	11	64.99	13	64.71	64.30	-2	11,845	-0.02%
2021/06/03	10.3	65.42	16	65.96	65.80	-5.7	11,859	-0.05%
2021/06/02	18	64.84	18	65.08	64.30	0	11,861	0.00%
2021/06/01	12	63.08	8	63.49	64.00	4	11,763	0.03%
2021/05/28	3	61.87	2	61.65	61.50	1	11,730	0.01%
2021/05/27	5	61.22	4	61.18	60.80	1	11,814	0.01%
2021/05/26	15	61.37	14	61.73	62.00	1	11,829	0.01%
2021/05/25	4	59.63	17	60.08	62.10	-13	11,766	-0.11%
2021/05/24	6	57.43	2	57.60	57.70	4	11,779	0.03%
2021/05/21	4	57.58	6	57.77	57.60	-2	11,816	-0.02%
2021/05/20	28	58.24	27	58.09	57.50	1	11,905	0.01%
2021/05/19	10	55.90	10	56.88	56.80	0	11,823	0.00%
2021/05/18	9	55.52	7	55.43	55.80	2	12,099	0.02%
2021/05/17	19	54.43	20	54.26	52.20	-1	12,110	-0.01%
2021/05/14	19	57.04	26.1	57.42	56.80	-7.1	11,978	-0.06%
2021/05/13	39	55.24	48	55.37	55.20	-9	11,918	-0.08%
2021/05/12	54	54.82	30	55.09	54.50	24	11,847	0.20%
2021/05/11	4	56.35	3	57.17	55.30	1	11,750	0.01%
2021/05/10	1	60.20	5	59.78	59.90	-4	12,020	-0.03%
2021/05/07	4	61.00	10	60.88	61.40	-6	12,225	-0.05%
2021/05/06	16.1	59.68	9	59.23	59.00	7.1	12,352	0.06%
2021/05/05	20	59.96	6	61.10	58.90	14	12,507	0.11%
2021/05/04	24	61.84	18	62.21	60.50	6	12,696	0.05%
2021/05/03	7	64.86	11	64.99	63.00	-4	12,729	-0.03%
2021/04/29	35	68.08	29	68.00	66.40	6	12,823	0.05%
2021/04/28	28	65.30	63	66.07	65.70	-35	12,537	-0.28%
2021/04/27	21	62.80	9	62.98	62.30	12	12,354	0.10%
2021/04/26	55	62.63	35	63.16	62.80	20	12,303	0.16%
2021/04/23	29	58.43	40	60.37	61.40	-11	11,914	-0.09%
2021/04/22	2	56.30	12	57.74	55.90	-10	11,783	-0.08%
2021/04/21	7	57.84	56.2	58.33	57.30	-49.2	11,799	-0.42%
2021/04/20	13	57.27	9	56.79	57.40	4	11,736	0.03%
2021/04/19	12	55.68	1	55.50	55.60	11	11,704	0.09%
2021/04/16	6	55.30	0	0.00	55.20	6	11,708	0.05%
2021/04/15	7	55.61	21	55.55	56.00	-14	11,723	-0.12%
2021/04/14	11	52.54	22	52.55	52.90	-11	11,656	-0.09%
2021/04/13	13	54.33	0	0.00	54.00	13	11,682	0.11%
2021/04/12	3	54.73	0	0.00	54.60	3	12,037	0.02%
2021/04/09	27	55.13	1	55.50	55.30	26	12,358	0.21%
2021/04/08	27	56.56	27	56.93	57.00	0	12,227	0.00%
2021/04/07	9	55.79	41	55.77	56.70	-32	12,186	-0.26%
2021/04/06	10	55.03	9	54.97	54.90	1	12,081	0.01%
2021/04/01	12	55.07	6	55.07	55.00	6	12,093	0.05%
2021/03/31	8	55.01	7	55.01	55.10	1	12,061	0.01%
2021/03/30	5	54.18	29	54.23	54.20	-24	12,004	-0.20%
2021/03/29	4	54.38	6	54.75	54.20	-2	12,152	-0.02%
2021/03/26	3.1	54.03	11	54.22	54.50	-7.9	12,295	-0.06%
2021/03/25	4	53.50	2	53.60	53.30	2	12,454	0.02%
2021/03/24	6	54.15	4.1	54.02	54.30	1.9	12,934	0.01%
2021/03/23	13	54.50	16	53.75	53.40	-3	13,027	-0.02%
2021/03/22	1	54.60	29	54.52	54.70	-28	13,350	-0.21%
2021/03/19	1	54.40	25	53.58	54.80	-24	13,461	-0.18%
2021/03/18	24	53.66	7	53.70	53.90	17	13,316	0.13%
2021/03/17	29	53.09	7	52.86	52.60	22	13,694	0.16%
2021/03/16	24	52.77	3	53.30	53.50	21	13,719	0.15%
2021/03/15	2	52.20	12	51.56	52.10	-10	13,566	-0.07%
2021/03/12	8	49.69	16	49.79	50.40	-8	13,435	-0.06%
2021/03/11	11	50.58	10	50.63	51.10	1	13,364	0.01%
2021/03/10	4	49.15	11	49.50	49.20	-7	13,455	-0.05%
2021/03/09	26	49.97	12	49.59	49.40	14	13,567	0.10%
2021/03/08	2	49.03	12	49.07	49.20	-10	13,596	-0.07%
2021/03/05	14	49.57	0	0.00	49.00	14	13,605	0.10%
2021/03/04	4	50.78	23	50.27	50.20	-19	13,548	-0.14%
2021/03/03	9.1	50.60	2	50.45	50.90	7.1	13,466	0.05%
2021/03/02	17	52.16	25	52.38	50.80	-8	13,458	-0.06%
2021/02/26	1	50.20	1	50.10	50.50	0	13,419	0.00%
2021/02/25	0	0.00	1	50.70	51.10	-1	13,502	-0.01%
2021/02/24	13.1	50.28	7	50.63	49.70	6.1	13,605	0.04%
2021/02/23	7	51.70	13	52.28	51.40	-6	13,783	-0.04%
2021/02/22	20	53.81	21	53.25	53.00	-1	13,846	-0.01%
2021/02/19	15	51.29	14	52.29	52.60	1	13,716	0.01%
2021/02/18	5	51.20	14	51.44	52.60	-9	13,480	-0.07%
2021/02/17	1	49.40	5	49.51	49.35	-4	13,096	-0.03%
2021/02/05	2	47.98	2	48.25	48.05	0	12,921	0.00%
2021/02/04	16	49.06	15	49.07	48.50	1	12,838	0.01%
2021/02/03	7	49.44	10	49.17	49.90	-3	12,713	-0.02%
2021/02/02	10	49.79	8	49.71	49.60	2	12,568	0.02%
2021/02/01	34	49.99	91	50.21	50.50	-57	12,400	-0.46%
2021/01/29	5	49.13	13	49.34	49.10	-8	11,970	-0.07%
2021/01/28	8	48.38	15	48.61	47.20	-7	11,788	-0.06%
2021/01/27	59	49.79	19	49.83	49.55	40	11,599	0.34%
2021/01/26	13	49.37	14	49.26	49.25	-1	11,336	-0.01%
2021/01/25	7	48.16	11	48.53	48.60	-4	11,053	-0.04%
2021/01/22	16	47.21	16	47.28	48.10	0	10,747	0.00%
2021/01/21	25	45.04	14	45.23	45.35	11	10,434	0.11%
2021/01/20	5	43.62	5	43.99	43.35	0	10,307	0.00%
2021/01/19	3	44.50	1	44.45	44.55	2	10,227	0.02%
2021/01/18	2	44.70	0	0.00	44.80	2	10,163	0.02%
2021/01/15	40	45.36	10	44.56	44.30	30	10,066	0.30%
2021/01/14	7	45.34	2	45.85	45.25	5	9,898	0.05%
2021/01/13	10	46.11	24	46.30	46.05	-14	9,753	-0.14%
2021/01/12	6	46.55	11	46.53	46.30	-5	9,641	-0.05%
2021/01/11	0	0.00	6	47.53	47.80	-6	9,521	-0.06%
2021/01/08	10	47.69	44	47.79	47.45	-34	9,504	-0.36%
2021/01/07	44	48.51	22	48.54	48.15	22	9,418	0.23%
2021/01/06	18	47.80	25	48.68	47.05	-7	9,411	-0.07%
2021/01/05	16	48.64	39	49.28	49.00	-23	9,338	-0.25%
2021/01/04	28	48.63	30	48.98	48.50	-2	8,979	-0.02%
2020/12/31	0	0.00	1	46.05	45.80	-1	8,581	-0.01%
2020/12/30	3	45.87	3	46.42	45.95	0	8,502	0.00%
2020/12/29	6	45.55	2	46.10	45.65	4	8,427	0.05%
2020/12/28	11	46.16	43	46.11	46.65	-32	8,355	-0.38%
2020/12/25	16	45.30	6	45.85	45.30	10	8,273	0.12%
2020/12/24	42	46.03	0	0.00	45.45	42	8,225	0.51%
2020/12/23	31	46.43	14	46.62	45.85	17	8,175	0.21%
2020/12/22	25	47.76	47	46.33	45.50	-22	8,084	-0.27%
2020/12/21	15	46.91	10	46.61	48.20	5	7,859	0.06%
2020/12/18	48	47.82	98	47.54	46.10	-50	7,645	-0.65%
2020/12/17	10	46.14	57	46.02	46.30	-47	7,137	-0.66%
2020/12/16	40	46.48	47	46.58	46.90	-7	6,983	-0.10%
2020/12/15	21	45.50	11	44.55	43.80	10	6,570	0.15%
2020/12/14	18	45.64	18	45.66	46.00	0	6,367	0.00%
2020/12/11	60	45.41	44	45.11	45.40	16	6,225	0.26%
2020/12/10	60	43.06	135	43.03	43.45	-75	5,707	-1.31%	大賣/
2020/12/09	11	42.33	12	42.66	42.20	-1	5,573	-0.02%
2020/12/08	0	0.00	2	43.20	42.85	-2	5,507	-0.04%
2020/12/07	3	43.07	14	42.92	42.90	-11	5,773	-0.19%
2020/12/04	7	42.70	37	43.40	43.05	-30	5,885	-0.51%
2020/12/03	11	42.68	27	43.05	42.75	-16	5,731	-0.28%
2020/12/02	0	0.00	2	42.85	42.55	-2	5,636	-0.04%
2020/12/01	3	42.13	21	42.19	42.50	-18	5,581	-0.32%
2020/11/26	13	42.25	1	42.30	41.95	12	5,804	0.21%
2020/11/25	2	41.83	17	42.06	41.90	-15	5,880	-0.26%
2020/11/24	20	42.29	6	42.31	42.10	14	6,174	0.23%
2020/11/23	4	42.78	27	42.77	42.80	-23	6,054	-0.38%
2020/11/20	38	41.90	31	41.80	41.90	7	5,885	0.12%
2020/11/19	9	40.65	15	40.50	40.70	-6	5,592	-0.11%
2020/11/18	0	0.00	25	39.98	39.95	-25	5,521	-0.45%
2020/11/17	0	0.00	3	39.35	38.90	-3	5,601	-0.05%
2020/11/16	0	0.00	2	39.25	39.35	-2	5,868	-0.03%
2020/11/13	1	39.45	0	0.00	39.35	1	6,110	0.02%
2020/11/12	0	0.00	1	39.95	39.35	-1	6,406	-0.02%
2020/11/10	2	39.45	2	39.55	39.40	0	6,801	0.00%
2020/11/09	3	39.82	3	39.88	39.80	0	7,407	0.00%
2020/11/06	1	39.90	1	39.95	39.30	0	7,464	0.00%
2020/11/05	6	39.61	14	40.14	39.30	-8	7,547	-0.11%
2020/11/04	1	38.80	3	39.22	39.45	-2	7,610	-0.03%
2020/11/03	3	38.82	2	39.03	39.00	1	7,663	0.01%
2020/11/02	0	0.00	13	38.10	38.60	-13	7,743	-0.17%
2020/10/30	2	38.30	1	38.95	38.25	1	7,765	0.01%
2020/10/29	4	38.58	0	0.00	39.05	4	7,884	0.05%
2020/10/28	10	39.41	6	39.25	39.20	4	7,902	0.05%
2020/10/27	0	0.00	2	38.98	39.15	-2	7,906	-0.03%
2020/10/26	1	39.15	0	0.00	39.10	1	7,938	0.01%
2020/10/22	10	39.10	3	38.97	39.10	7	8,123	0.09%
2020/10/21	1	38.65	1	38.75	38.45	0	8,166	0.00%
2020/10/20	0	0.00	3	38.80	38.50	-3	8,262	-0.04%
2020/10/19	1	38.60	1	38.65	38.85	0	8,349	0.00%
2020/10/16	7	39.01	6	39.50	38.60	1	8,510	0.01%
2020/10/15	3	39.40	2	39.70	39.50	1	8,647	0.01%
2020/10/14	6	39.19	13	39.36	39.65	-7	8,656	-0.08%
2020/10/13	3	37.42	1	37.95	38.10	2	8,795	0.02%
2020/10/12	5	37.81	1	37.60	37.50	4	8,885	0.05%
2020/10/08	7	38.49	1	38.40	38.35	6	8,979	0.07%
2020/10/06	3	38.80	1	38.75	39.05	2	9,384	0.02%
2020/10/05	2	38.23	3	38.33	38.55	-1	9,582	-0.01%
2020/09/28	10	38.00	1	37.95	37.90	9	10,155	0.09%
2020/09/25	23	38.32	4	37.70	37.60	19	10,413	0.18%
2020/09/24	17	38.71	18	38.72	38.55	-1	10,511	-0.01%
2020/09/23	3	39.80	2	39.68	39.55	1	10,802	0.01%
2020/09/22	2	39.25	5	40.27	40.05	-3	11,084	-0.03%
2020/09/21	0	0.00	1	40.30	40.20	-1	11,099	-0.01%
2020/09/18	137	40.53	19	40.46	40.70	118	11,199	1.05%	大買/鉅額交易
2020/09/17	2	41.33	1	41.70	40.85	1	11,195	0.01%
2020/09/16	2	41.45	16	41.59	41.30	-14	11,249	-0.12%
2020/09/15	19	42.17	21	42.00	41.65	-2	11,338	-0.02%
2020/09/14	18	41.76	20	41.76	41.70	-2	11,693	-0.02%
2020/09/11	2	40.83	11	40.55	41.10	-9	12,061	-0.07%
2020/09/10	34	41.49	16	41.95	40.80	18	12,189	0.15%
2020/09/09	12	41.32	18	41.22	41.15	-6	12,078	-0.05%
2020/09/08	0	0.00	26	40.16	40.00	-26	11,968	-0.22%
2020/09/07	11	40.17	8	40.62	40.10	3	12,136	0.02%
2020/09/04	13	40.29	24	40.36	40.65	-11	12,307	-0.09%
2020/09/03	4	41.15	0	0.00	41.00	4	12,619	0.03%
2020/09/02	3	41.40	1	41.40	41.15	2	13,279	0.02%
2020/09/01	42	40.56	8	40.96	40.60	34	13,354	0.25%
2020/08/31	2	41.20	4	41.53	41.20	-2	13,354	-0.01%
2020/08/28	64	41.84	28	41.60	41.40	36	13,442	0.27%
2020/08/27	5	40.02	1	39.90	40.05	4	13,279	0.03%
2020/08/25	12	39.91	7	39.40	40.10	5	13,704	0.04%
2020/08/24	6	38.67	4	38.53	38.95	2	13,789	0.01%
2020/08/21	44	38.47	1	38.50	38.50	43	14,062	0.31%
2020/08/20	12	38.25	12	38.38	38.50	0	14,188	0.00%
2020/08/19	13	40.31	15	40.88	40.10	-2	14,272	-0.01%
2020/08/18	24	42.06	87	41.81	41.20	-63	14,805	-0.43%
2020/08/17	21	43.50	8	43.74	43.50	13	15,335	0.08%
2020/08/14	42	43.50	27	43.49	43.55	15	15,665	0.10%
2020/08/13	74	42.17	56	42.89	44.00	18	16,035	0.11%
2020/08/12	7	40.79	9	40.87	40.90	-2	15,663	-0.01%
2020/08/11	13	41.06	12	40.80	41.30	1	15,714	0.01%
2020/08/10	62	41.44	12	41.82	40.60	50	15,931	0.31%
2020/08/07	6	40.46	12	40.35	40.20	-6	16,099	-0.04%
2020/08/06	7	41.89	9	41.70	41.10	-2	16,466	-0.01%
2020/08/05	4	41.45	1	41.40	41.40	3	16,852	0.02%
2020/08/04	16	41.98	6	41.23	41.50	10	17,247	0.06%
2020/08/03	8	40.84	9	40.83	41.20	-1	17,674	-0.01%
2020/07/30	37	41.33	10	41.45	41.40	27	17,869	0.15%
2020/07/29	8	40.65	5	40.73	40.90	3	17,928	0.02%
2020/07/28	4	40.63	13	40.08	39.45	-9	17,901	-0.05%
2020/07/27	2	40.90	7	41.03	40.55	-5	17,835	-0.03%
2020/07/24	17	42.26	12	42.05	41.30	5	17,873	0.03%
2020/07/23	6	42.19	11	42.31	42.00	-5	17,960	-0.03%
2020/07/22	19	41.94	31	42.24	42.80	-12	18,107	-0.07%
2020/07/21	10	41.15	11	41.35	41.50	-1	17,986	-0.01%
2020/07/20	1	39.05	2	39.60	39.65	-1	17,840	-0.01%
2020/07/17	15	40.81	7	39.54	39.85	8	17,837	0.04%
2020/07/16	0	0.00	10	42.99	43.25	-10	17,635	-0.06%
2020/07/15	4	42.46	10	42.33	42.50	-6	17,423	-0.03%
2020/07/14	7	43.24	11	42.96	42.50	-4	17,379	-0.02%
2020/07/13	21	43.76	8	43.56	44.50	13	17,295	0.08%
2020/07/10	12	42.65	6	42.58	42.50	6	17,133	0.04%
2020/07/09	6	41.64	17	41.40	41.95	-11	16,925	-0.06%
2020/07/08	12	43.85	2	43.83	43.85	10	16,649	0.06%
2020/07/07	21	43.96	14	43.63	43.50	7	16,597	0.04%
2020/07/06	6	44.52	10	44.54	44.00	-4	16,597	-0.02%
2020/07/03	4	43.23	7	43.19	43.00	-3	16,418	-0.02%
2020/07/02	23	41.77	79	42.70	43.95	-56	16,271	-0.34%
2020/07/01	32	41.58	27	41.78	41.95	5	15,947	0.03%
2020/06/30	4	40.65	14	41.02	40.60	-10	15,644	-0.06%
2020/06/29	5	40.78	5	40.45	40.65	0	15,658	0.00%
2020/06/24	1	40.50	6	40.65	40.50	-5	15,616	-0.03%
2020/06/23	14	40.71	12.2	40.89	40.65	1.8	15,686	0.01%
2020/06/22	7	40.98	6	40.73	40.55	1	15,677	0.01%
2020/06/19	17	40.98	20	41.01	40.50	-3	15,803	-0.02%
2020/06/18	46	39.26	51	39.67	40.60	-5	15,511	-0.03%
2020/06/16	1	37.95	11	38.35	38.75	-10	15,016	-0.07%
2020/06/15	20	38.07	1	38.00	37.70	19	15,009	0.13%
2020/06/12	9	37.97	3	38.25	37.95	6	14,993	0.04%
2020/06/11	14	38.03	2	38.00	38.20	12	14,908	0.08%
2020/06/10	6	37.73	8	37.51	38.05	-2	14,791	-0.01%
2020/06/09	54	38.43	20	38.15	37.35	34	14,569	0.23%
2020/06/08	4	40.45	9	40.89	40.55	-5	13,891	-0.04%
2020/06/05	3	40.58	7	40.55	40.80	-4	13,694	-0.03%
2020/06/04	3	40.87	3	41.05	40.35	0	13,703	0.00%
2020/06/03	20	41.56	24	41.34	41.10	-4	13,553	-0.03%
2020/06/02	7	41.35	9	41.58	41.00	-2	13,320	-0.02%
2020/06/01	10	41.61	8	41.89	41.85	2	13,121	0.02%
2020/05/29	13	40.96	13	40.78	40.60	0	12,818	0.00%
2020/05/28	7	41.21	4	41.88	40.55	3	12,660	0.02%
2020/05/27	12	41.85	5	42.00	41.60	7	12,319	0.06%
2020/05/26	34	42.05	14	42.44	41.70	20	12,135	0.16%
2020/05/25	47	41.19	47	41.95	42.30	0	11,780	0.00%
2020/05/22	17	40.05	51	39.99	39.80	-34	11,043	-0.31%
2020/05/21	25	38.61	17	38.81	38.85	8	10,233	0.08%
2020/05/20	37	37.37	55	37.89	39.05	-18	9,765	-0.18%
2020/05/19	44	37.00	42	36.62	36.30	2	9,161	0.02%
2020/05/18	7	35.60	18	35.81	36.10	-11	8,953	-0.12%
2020/05/15	13	36.79	22	36.31	35.80	-9	8,840	-0.10%
2020/05/14	63	37.02	46.3	37.26	36.50	16.7	8,503	0.20%
2020/05/13	13	36.30	23	37.07	37.45	-10	8,158	-0.12%
2020/05/12	55	35.78	45.1	36.26	35.85	9.9	7,777	0.13%
2020/05/11	7	33.81	14	35.02	34.90	-7	7,351	-0.10%
2020/05/08	145	33.87	167	33.95	33.00	-22	6,940	-0.32%	大買/大賣/
2020/05/07	16	31.84	32	31.74	31.95	-16	6,412	-0.25%
2020/05/06	28	31.18	24	31.28	31.25	4	6,293	0.06%
2020/05/05	5	31.04	14	30.92	30.60	-9	6,183	-0.15%
2020/05/04	2	30.50	1	30.75	30.55	1	6,093	0.02%
2020/04/30	1	31.05	7	30.94	31.00	-6	6,073	-0.10%
2020/04/29	10	30.72	5	30.63	30.75	5	6,055	0.08%
2020/04/28	9	31.00	16	31.18	30.95	-7	6,023	-0.12%
2020/04/27	37	30.25	38	30.35	30.80	-1	5,969	-0.02%
2020/04/24	3	29.15	0	0.00	28.95	3	5,749	0.05%
2020/04/23	6	28.20	14	28.27	28.35	-8	5,699	-0.14%
2020/04/22	0	0.00	6	27.25	28.10	-6	5,707	-0.11%
2020/04/21	1	28.80	64	28.61	27.80	-63	5,660	-1.11%
2020/04/20	0	0.00	7	28.82	28.85	-7	5,640	-0.12%
2020/04/17	13.1	28.97	21	29.42	28.75	-7.9	5,625	-0.14%
2020/04/16	35	29.08	9	29.18	29.10	26	5,528	0.47%
2020/04/15	6	28.15	45	28.15	28.15	-39	5,394	-0.72%
2020/04/14	8	27.74	3	27.80	27.90	5	5,394	0.09%
2020/04/13	7	27.51	0	0.00	27.50	7	5,393	0.13%
2020/04/10	1	27.75	17	27.87	27.80	-16	5,406	-0.30%
2020/04/09	5	28.10	158	27.72	27.60	-153	5,419	-2.82%	大賣/鉅額交易
2020/04/08	19	26.37	26	26.46	26.80	-7	5,307	-0.13%
2020/04/07	7	25.69	11	25.84	25.90	-4	5,205	-0.08%
2020/04/06	11	25.14	0	0.00	25.20	11	5,157	0.21%
2020/04/01	3	24.87	6	24.88	24.95	-3	5,183	-0.06%
2020/03/31	164	25.16	14	24.97	24.70	150	5,167	2.90%	大買/鉅額交易
2020/03/30	51	24.81	159	24.87	25.10	-108	5,085	-2.12%	大賣/鉅額交易
2020/03/27	7	24.64	2	24.73	24.60	5	4,988	0.10%
2020/03/26	3	24.00	4	23.91	24.05	-1	4,862	-0.02%
2020/03/25	220	24.93	11	24.74	24.30	209	4,773	4.38%	大買/鉅額交易
2020/03/24	4	23.53	6	23.29	23.75	-2	4,530	-0.04%
2020/03/23	19	21.71	4	21.58	21.60	15	4,424	0.34%
2020/03/20	23	22.40	7	22.29	22.60	16	4,426	0.36%
2020/03/19	27	21.57	23	21.36	21.00	4	4,364	0.09%
2020/03/18	2	22.55	2	22.48	22.40	0	4,298	0.00%
2020/03/17	5	22.11	2	22.50	22.00	3	4,367	0.07%
2020/03/16	8	23.93	38	24.96	23.70	-30	4,396	-0.68%
2020/03/13	22	24.24	16	24.08	25.00	6	4,384	0.14%
2020/03/12	10	26.94	34	26.68	26.15	-24	4,318	-0.56%
2020/03/11	3	28.15	4	28.26	28.25	-1	4,250	-0.02%
2020/03/10	38	28.18	0	0.00	28.40	38	4,285	0.89%
2020/03/09	5	29.28	3	29.60	29.00	2	4,176	0.05%
2020/03/06	0	0.00	2	30.33	30.30	-2	4,136	-0.05%
2020/03/05	0	0.00	1	30.70	30.60	-1	4,249	-0.02%
2020/03/04	0	0.00	8	30.34	30.30	-8	4,292	-0.19%
2020/03/03	5	30.82	5	30.83	30.55	0	4,397	0.00%
2020/03/02	2	30.70	0	0.00	30.60	2	4,476	0.04%
2020/02/27	3	31.23	3	30.75	30.90	0	4,561	0.00%
2020/02/26	1	30.85	3	30.93	31.05	-2	4,704	-0.04%
2020/02/25	0	0.00	5	30.62	31.10	-5	5,137	-0.10%
2020/02/24	5	30.89	5	30.75	30.65	0	5,145	0.00%
2020/02/21	0	0.00	2	31.25	31.20	-2	5,163	-0.04%
2020/02/20	1	31.25	0	0.00	31.05	1	5,187	0.02%
2020/02/19	0	0.00	110	30.93	31.05	-110	5,182	-2.12%	大賣/鉅額交易
2020/02/18	2	30.73	6	30.85	30.85	-4	5,200	-0.08%
2020/02/17	2	30.15	2	30.40	30.35	0	5,173	0.00%
2020/02/14	1	30.35	3	30.42	30.30	-2	5,232	-0.04%
2020/02/13	16	30.53	1.2	30.36	30.15	14.8	5,292	0.28%
2020/02/12	40	29.78	4	29.75	29.80	36	5,426	0.66%
2020/02/11	24	29.29	0	0.00	29.15	24	5,723	0.42%
2020/02/10	17	28.97	2	29.20	29.15	15	5,744	0.26%
2020/02/07	11	29.43	0	0.00	29.30	11	5,834	0.19%
2020/02/06	20	29.63	6	29.60	29.65	14	6,091	0.23%
2020/02/05	2	29.65	3	29.40	29.35	-1	6,321	-0.02%
2020/02/04	2	29.50	1	29.45	29.55	1	6,353	0.02%
2020/02/03	8	28.43	54	28.86	29.35	-46	6,363	-0.72%
2020/01/31	4	29.43	4	29.68	29.75	0	6,368	0.00%
2020/01/30	3	29.03	6	29.75	29.00	-3	6,404	-0.05%
2020/01/20	13	31.51	1	31.50	31.50	12	6,284	0.19%
2020/01/16	12	31.60	1	31.60	31.60	11	6,288	0.17%
2020/01/15	4	31.43	0	0.00	31.20	4	6,308	0.06%
2020/01/14	0	0.00	3	31.32	31.40	-3	6,372	-0.05%
2020/01/13	1	30.80	0	0.00	30.75	1	6,421	0.02%
2020/01/10	2	30.45	0	0.00	30.50	2	6,455	0.03%
2020/01/09	3	30.62	5	30.64	30.60	-2	6,472	-0.03%
2020/01/08	4	30.48	0	0.00	30.55	4	6,520	0.06%
2020/01/07	4	31.25	1	31.15	31.10	3	6,774	0.04%
2020/01/06	1	31.80	4	31.80	31.65	-3	7,065	-0.04%
2020/01/03	3	31.65	2	31.55	31.70	1	7,075	0.01%
2020/01/02	0	0.00	12	31.95	31.90	-12	7,116	-0.17%
2019/12/31	0	0.00	2	31.15	31.25	-2	7,162	-0.03%
2019/12/30	0	0.00	2	31.35	31.05	-2	7,215	-0.03%
2019/12/27	15	31.24	0	0.00	31.15	15	7,464	0.20%
2019/12/26	6	30.93	0	0.00	30.90	6	7,462	0.08%
2019/12/25	0	0.00	7	30.81	30.75	-7	7,466	-0.09%
2019/12/24	1	30.85	2	30.85	30.75	-1	7,495	-0.01%
2019/12/20	2	31.35	3	31.20	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	4.4	31.06	31.20	-4.4	7,447	-0.06%
2019/12/18	13	31.26	2	31.05	31.10	11	7,423	0.15%
2019/12/17	7	30.88	0	0.00	30.95	7	7,381	0.09%
2019/12/16	2	30.88	8	30.88	31.00	-6	7,349	-0.08%
2019/12/13	5	30.25	0	0.00	30.20	5	7,288	0.07%
2019/12/12	13	30.25	3	30.55	30.20	10	7,172	0.14%
2019/12/11	21	30.78	7	30.82	30.80	14	7,033	0.20%
2019/12/10	2	31.35	0	0.00	31.45	2	6,910	0.03%
2019/12/09	13	31.44	1	31.35	31.35	12	6,856	0.18%
2019/12/05	11	32.22	47	32.11	31.90	-36	6,892	-0.52%
2019/12/04	14	31.79	0	0.00	31.90	14	6,846	0.20%
2019/12/03	2	31.45	5	31.66	31.65	-3	6,889	-0.04%
2019/12/02	15	32.13	39	31.98	31.30	-24	6,883	-0.35%
2019/11/29	21	32.34	4	32.50	32.30	17	6,830	0.25%
2019/11/28	96	32.80	72	32.82	32.70	24	6,789	0.35%
2019/11/27	7	33.01	11	33.00	33.15	-4	6,741	-0.06%
2019/11/26	4	32.70	14	33.00	32.60	-10	6,676	-0.15%
2019/11/25	26	33.07	1	33.20	32.60	25	6,607	0.38%
2019/11/22	31	32.62	32	32.78	32.55	-1	6,450	-0.02%
2019/11/21	8	32.05	8	31.35	32.05	0	6,166	0.00%
2019/11/20	1.2	31.63	2	31.85	31.50	-0.8	6,381	-0.01%
2019/11/19	16	32.18	46	32.35	32.00	-30	6,753	-0.44%
2019/11/18	51	31.90	15	31.94	32.05	36	6,768	0.53%
2019/11/15	15	31.85	13	32.20	31.85	2	6,786	0.03%
2019/11/14	10	31.85	12	31.98	31.85	-2	6,799	-0.03%
2019/11/13	15	31.87	10	32.40	31.80	5	6,794	0.07%
2019/11/12	23	32.46	17	32.72	32.55	6	6,786	0.09%
2019/11/11	43	32.48	21	32.77	32.55	22	6,729	0.33%
2019/11/08	25	32.90	24	32.78	32.85	1	6,584	0.02%
2019/11/07	0	0.00	10	31.95	31.75	-10	6,266	-0.16%
2019/11/06	16	31.91	3	32.23	32.15	13	6,253	0.21%
2019/11/05	49	32.16	73	32.37	32.75	-24	6,175	-0.39%
2019/11/04	10	31.82	35	31.70	32.05	-25	5,941	-0.42%
2019/11/01	3	29.67	0	0.00	29.70	3	5,705	0.05%
2019/10/31	10	30.15	3	30.07	29.95	7	5,708	0.12%
2019/10/30	1	30.25	6	30.10	30.00	-5	5,678	-0.09%
2019/10/29	16	30.88	5	30.64	30.50	11	5,603	0.20%
2019/10/24	0	0.00	5	31.68	31.75	-5	5,522	-0.09%
2019/10/23	0	0.00	5	32.05	31.50	-5	5,547	-0.09%
2019/10/22	7	32.11	2	32.32	32.00	5	5,538	0.09%
2019/10/21	2	31.75	17	31.84	32.05	-15	5,473	-0.27%
2019/10/18	0	0.00	4	31.26	31.35	-4	5,387	-0.07%
2019/10/17	3	31.03	0	0.00	31.35	3	5,366	0.06%
2019/10/16	1	30.90	3	31.00	30.85	-2	5,349	-0.04%
2019/10/15	10	31.41	5	31.45	30.90	5	5,293	0.09%
2019/10/14	40	30.73	11	30.57	31.00	29	5,017	0.58%
2019/10/09	29	30.27	5	30.49	30.70	24	4,732	0.51%
2019/10/08	15	30.51	0	0.00	30.70	15	4,734	0.32%
2019/10/07	5	30.50	5	30.44	30.90	0	4,709	0.00%
2019/10/04	14	29.85	7	29.94	29.80	7	4,594	0.15%
2019/10/03	6	29.80	10	30.02	30.10	-4	4,570	-0.09%
2019/10/02	7	28.05	25	28.23	29.40	-18	4,302	-0.42%
2019/10/01	5	28.01	10	28.34	28.05	-5	4,236	-0.12%
2019/09/27	3	28.28	14	28.80	28.15	-11	4,302	-0.26%
2019/09/26	0	0.00	5	28.95	28.90	-5	4,295	-0.12%
2019/09/24	10	28.88	18	28.88	29.00	-8	4,368	-0.18%
2019/09/23	15	28.67	3	28.68	28.65	12	4,361	0.28%
2019/09/20	5	28.41	5	28.39	28.30	0	4,381	0.00%
2019/09/19	11	28.50	1	28.35	28.35	10	4,363	0.23%
2019/09/18	10	28.67	2	28.50	28.50	8	4,383	0.18%
2019/09/17	3	28.75	1	28.95	28.55	2	4,408	0.05%
2019/09/16	2	28.85	3	28.92	28.90	-1	4,514	-0.02%
2019/09/12	2	28.85	5	28.97	29.00	-3	4,640	-0.06%
2019/09/11	4	28.81	2	28.75	28.75	2	4,673	0.04%
2019/09/10	37	28.20	75	28.52	29.00	-38	4,647	-0.82%
2019/09/09	3	29.50	0	0.00	29.40	3	4,526	0.07%
2019/09/06	2	29.33	6	29.28	29.40	-4	4,527	-0.09%
2019/09/05	3	29.40	2	29.65	29.20	1	4,627	0.02%
2019/09/04	1	28.90	0	0.00	29.35	1	4,608	0.02%
2019/09/03	1	28.80	7	28.49	28.95	-6	4,617	-0.13%
2019/08/30	17	28.10	2	28.10	27.90	15	4,556	0.33%
2019/08/29	4	28.09	1	27.90	27.90	3	4,525	0.07%
2019/08/28	15	28.12	0	0.00	28.05	15	4,513	0.33%
2019/08/27	3	28.35	1	28.50	28.00	2	4,599	0.04%
2019/08/26	14	27.83	23	28.05	28.10	-9	4,548	-0.20%
2019/08/23	13	30.43	4	30.63	30.30	9	4,475	0.20%
2019/08/22	30	31.58	11.1	31.63	30.80	18.9	4,316	0.44%
2019/08/21	1	34.10	3	33.83	34.00	-2	3,965	-0.05%
2019/08/20	5.2	33.71	0	0.00	33.60	5.2	3,970	0.13%
2019/08/19	7.3	33.74	13	33.62	33.85	-5.7	3,993	-0.14%
2019/08/15	8	33.06	0	0.00	32.50	8	4,190	0.19%
2019/08/13	0	0.00	7	31.59	32.35	-7	4,226	-0.17%
2019/08/12	3	32.30	2	32.20	32.25	1	4,264	0.02%
2019/08/08	11	31.86	1	31.95	32.00	10	4,308	0.23%
2019/08/07	7	32.06	3	31.85	31.60	4	4,338	0.09%
2019/08/06	1	31.15	5	32.06	32.00	-4	4,444	-0.09%
2019/08/02	2	33.15	0	0.00	32.80	2	4,542	0.04%
2019/08/01	2	34.10	0.3	34.00	33.90	1.7	4,559	0.04%
2019/07/30	1	33.90	0	0.00	34.00	1	4,598	0.02%
2019/07/26	1	34.85	2	34.80	34.75	-1	4,692	-0.02%
2019/07/25	9.5	35.30	8	35.13	34.85	1.5	4,719	0.03%
2019/07/24	6	34.82	5	35.11	35.35	1	4,741	0.02%
2019/07/23	2	34.80	0	0.00	34.75	2	4,753	0.04%
2019/07/22	2	34.80	28	34.81	34.80	-26	4,803	-0.54%
2019/07/19	0	0.00	4	34.83	34.70	-4	4,859	-0.08%
2019/07/17	9	35.21	25	35.28	35.05	-16	4,961	-0.32%
2019/07/16	1	35.45	5	35.20	35.20	-4	5,080	-0.08%
2019/07/15	1	35.40	7	35.54	35.35	-6	5,215	-0.12%
2019/07/12	19	35.46	7	35.32	35.25	12	5,313	0.23%
2019/07/11	9	34.88	11	34.70	34.65	-2	5,449	-0.04%
2019/07/10	25	34.02	28	34.17	34.10	-3	5,479	-0.05%
2019/07/09	33	33.70	11	33.72	33.70	22	5,638	0.39%
2019/07/08	3	34.40	8	34.47	34.30	-5	5,725	-0.09%
2019/07/04	4	34.48	8	34.49	34.60	-4	6,265	-0.06%
2019/07/03	15	33.96	7	34.16	33.80	8	6,642	0.12%
2019/07/02	5	34.15	28	33.93	33.95	-23	6,845	-0.34%
2019/07/01	35	33.93	7	33.88	34.05	28	6,896	0.41%
2019/06/28	4	33.43	22	33.30	33.30	-18	6,902	-0.26%
2019/06/27	6	33.47	9	33.43	33.60	-3	7,033	-0.04%
2019/06/26	5	32.93	25	33.07	33.15	-20	7,213	-0.28%
2019/06/25	4	33.30	2	33.55	33.20	2	7,332	0.03%
2019/06/24	10	33.90	2	34.00	33.75	8	7,343	0.11%
2019/06/21	10	33.75	56	34.08	33.60	-46	7,380	-0.62%
2019/06/20	76	33.46	1	33.25	33.70	75	7,327	1.02%
2019/06/19	3	32.75	3	32.50	32.50	0	7,366	0.00%
2019/06/18	0	0.00	2	32.05	32.15	-2	7,757	-0.03%
2019/06/17	0	0.00	3	32.18	32.25	-3	7,868	-0.04%
2019/06/14	3	32.27	0	0.00	32.20	3	7,933	0.04%
2019/06/13	3	32.70	2	32.60	32.65	1	7,961	0.01%
2019/06/12	0	0.00	3	32.18	32.30	-3	7,865	-0.04%
2019/06/11	4	31.79	0	0.00	31.70	4	7,877	0.05%
2019/06/10	1	31.45	3	31.38	31.55	-2	8,020	-0.02%
2019/06/06	3	31.07	0	0.00	30.85	3	8,259	0.04%
2019/06/05	0	0.00	1	31.30	31.30	-1	8,334	-0.01%
2019/06/04	0	0.00	2	31.30	31.10	-2	8,331	-0.02%
2019/06/03	6	31.08	56	30.99	31.05	-50	8,323	-0.60%
2019/05/31	19	32.21	5	32.23	32.00	14	8,202	0.17%
2019/05/30	59	32.11	38	32.45	31.95	21	8,176	0.26%
2019/05/29	20	32.31	7	32.05	32.70	13	8,135	0.16%
2019/05/28	11	31.43	9	31.43	31.10	2	8,068	0.02%
2019/05/27	4	30.08	0	0.00	30.95	4	8,098	0.05%
2019/05/24	5	30.98	4	31.03	30.25	1	8,087	0.01%
2019/05/23	12	30.45	19	30.58	30.80	-7	8,036	-0.09%
2019/05/22	12	32.53	6	32.68	32.05	6	7,867	0.08%
2019/05/21	5	33.32	0	0.00	33.25	5	7,838	0.06%
2019/05/20	1	34.05	2	33.75	33.65	-1	7,855	-0.01%
2019/05/17	1	34.55	1	34.45	34.50	0	7,864	0.00%
2019/05/16	2	34.30	6	34.23	34.05	-4	7,855	-0.05%
2019/05/15	4	33.36	6	33.50	33.50	-2	7,953	-0.03%
2019/05/14	6	31.81	141	31.71	32.60	-135	7,996	-1.69%	大賣/鉅額交易
2019/05/13	5	33.40	4	33.20	33.00	1	7,903	0.01%
2019/05/10	3	34.82	56	35.22	33.95	-53	7,912	-0.67%
2019/05/09	2	35.38	40	35.71	35.05	-38	7,883	-0.48%
2019/05/08	6	36.43	2	36.40	36.60	4	7,993	0.05%
2019/05/07	1	37.05	8	36.88	36.95	-7	8,205	-0.09%
2019/05/06	10	36.88	0	0.00	36.70	10	8,284	0.12%
2019/05/03	10	37.71	2	37.50	37.90	8	8,241	0.10%
2019/05/02	0	0.00	3	37.20	37.40	-3	8,187	-0.04%
2019/04/30	0	0.00	4	36.48	36.95	-4	8,159	-0.05%
2019/04/29	4	36.20	3	36.23	36.25	1	8,146	0.01%
2019/04/26	2	37.25	3	37.20	37.00	-1	8,183	-0.01%
2019/04/25	6	37.83	7	38.18	37.85	-1	8,169	-0.01%
2019/04/24	1	37.65	0	0.00	37.55	1	8,154	0.01%
2019/04/23	2	37.38	2	37.35	37.80	0	8,109	0.00%
2019/04/22	34	38.43	6	38.30	37.80	28	8,045	0.35%
2019/04/19	7	38.19	24	38.26	38.35	-17	8,029	-0.21%
2019/04/18	4	37.54	5	37.84	37.35	-1	7,983	-0.01%
2019/04/17	9	38.09	9	38.10	37.50	0	7,919	0.00%
2019/04/16	8	37.49	9	37.76	37.35	-1	7,788	-0.01%
2019/04/15	14	36.91	83	37.08	37.15	-69	7,682	-0.90%
2019/04/12	42	36.31	4	36.18	36.30	38	7,588	0.50%
2019/04/11	20	36.65	0	0.00	36.20	20	7,488	0.27%
2019/04/10	8	37.34	16	37.89	37.25	-8	7,275	-0.11%
2019/04/09	34	37.01	31	37.15	37.20	3	6,956	0.04%
2019/04/08	7	35.20	10	35.53	35.95	-3	6,570	-0.05%
2019/04/03	27	34.17	20	34.48	34.50	7	6,398	0.11%
2019/04/02	18	34.06	26	34.33	34.15	-8	6,334	-0.13%
2019/04/01	31	34.11	24	34.43	33.95	7	6,285	0.11%
2019/03/29	22	34.00	18	34.26	34.50	4	6,158	0.06%
2019/03/28	0	0.00	51	34.40	34.60	-51	6,093	-0.84%
2019/03/27	1	33.60	0	0.00	33.65	1	6,233	0.02%
2019/03/26	27	33.59	12	33.84	33.60	15	6,351	0.24%
2019/03/25	0	0.00	17	33.74	33.75	-17	6,341	-0.27%
2019/03/22	31	34.52	15	34.65	33.80	16	6,338	0.25%
2019/03/21	76.1	35.52	126	35.56	35.10	-49.9	6,491	-0.77%	大賣/
2019/03/20	2	34.35	31	34.25	34.55	-29	7,202	-0.40%
2019/03/19	19	33.55	2	33.70	33.35	17	7,144	0.24%
2019/03/18	8	34.27	10	34.44	34.10	-2	7,276	-0.03%
2019/03/15	6	33.47	3	33.70	34.10	3	7,280	0.04%
2019/03/14	21	33.76	8	33.86	33.60	13	7,304	0.18%
2019/03/13	40	34.26	5	34.47	34.05	35	7,331	0.48%
2019/03/12	41	34.10	92	34.44	34.70	-51	7,213	-0.71%
2019/03/11	8	33.30	29	33.11	33.55	-21	7,122	-0.29%
2019/03/08	20	32.11	14	32.31	32.35	6	7,322	0.08%
2019/03/07	5	32.75	18	32.98	32.60	-13	7,370	-0.18%
2019/03/06	16	32.55	5	32.63	32.60	11	7,460	0.15%
2019/03/05	1	32.70	2	32.95	32.75	-1	7,619	-0.01%
2019/03/04	23	32.79	74	32.94	32.70	-51	7,753	-0.66%
2019/02/27	16	31.90	5	31.90	32.25	11	7,836	0.14%
2019/02/26	29	32.53	1	32.30	32.20	28	8,037	0.35%
2019/02/25	15	33.22	11	33.52	33.15	4	8,041	0.05%
2019/02/22	13	32.83	1	32.75	32.95	12	8,149	0.15%
2019/02/21	18	33.00	14	33.24	33.10	4	8,252	0.05%
2019/02/20	1.2	33.31	0	0.00	33.10	1.2	8,506	0.01%
2019/02/19	9	33.10	23	32.82	33.00	-14	8,725	-0.16%
2019/02/18	7	31.58	21	31.89	32.00	-14	8,776	-0.16%
2019/02/15	3	32.47	1	32.50	32.45	2	8,974	0.02%
2019/02/14	16	33.14	17	33.35	32.95	-1	9,148	-0.01%
2019/02/13	26	32.72	43	33.01	33.00	-17	9,185	-0.19%
2019/02/12	48	32.49	2	32.65	32.40	46	9,372	0.49%
2019/02/11	5	32.05	15	32.65	32.60	-10	9,569	-0.10%
2019/01/30	3	32.43	3	32.40	32.15	0	9,556	0.00%
2019/01/29	14	32.16	7	32.26	32.45	7	9,548	0.07%
2019/01/28	6	32.08	41	31.97	32.10	-35	9,420	-0.37%
2019/01/25	3	30.63	10	30.69	30.80	-7	9,325	-0.08%
2019/01/24	0	0.00	6	30.04	29.90	-6	9,306	-0.06%
2019/01/23	0	0.00	2	29.68	29.85	-2	9,333	-0.02%
2019/01/22	1	29.45	1	29.70	29.40	0	9,377	0.00%
2019/01/21	1	29.70	0	0.00	29.75	1	9,400	0.01%
2019/01/18	8	28.97	10	29.29	29.55	-2	9,444	-0.02%
2019/01/17	6	29.48	11	30.00	29.20	-5	9,525	-0.05%
2019/01/16	4	29.79	1	29.90	29.85	3	9,492	0.03%
2019/01/15	12	30.24	9	30.33	30.30	3	9,452	0.03%
2019/01/14	11	29.80	12	30.00	29.95	-1	9,470	-0.01%
2019/01/11	64	29.97	13	29.74	29.55	51	9,515	0.54%
2019/01/10	33	30.85	34	31.16	30.70	-1	9,456	-0.01%
2019/01/09	8	30.67	15	30.36	30.55	-7	9,464	-0.07%
2019/01/08	41	30.09	13	30.17	29.80	28	9,483	0.30%
2019/01/07	1	29.80	1	29.85	29.60	0	9,469	0.00%
2019/01/04	35	29.10	0	0.00	29.00	35	9,580	0.37%
2019/01/03	1	30.35	6	30.84	30.30	-5	9,665	-0.05%
2018/12/28	0	0.00	1	30.40	30.15	-1	9,760	-0.01%
2018/12/27	14	30.62	1	30.75	30.25	13	9,932	0.13%
2018/12/26	15	30.65	16	31.05	30.25	-1	9,965	-0.01%
2018/12/25	7	29.69	18	29.90	30.25	-11	10,109	-0.11%
2018/12/24	3	30.37	11	30.35	30.30	-8	10,397	-0.08%
2018/12/22	5	29.99	0	0.00	30.05	5	10,402	0.05%
2018/12/21	68	29.28	66	29.37	30.50	2	10,443	0.02%
2018/12/20	278	30.46	266	30.62	29.70	12	10,349	0.12%	大買/大賣/
2018/12/19	442	32.04	436	32.31	31.85	6	10,170	0.06%	大買/大賣/
2018/12/18	0	0.00	16	32.28	31.90	-16	10,041	-0.16%
2018/12/17	20	31.94	6	32.17	32.20	14	10,053	0.14%
2018/12/14	550	32.13	494	32.45	31.85	56	10,062	0.56%	大買/大賣/
2018/12/13	157	34.80	173	34.77	33.50	-16	9,881	-0.16%	大買/大賣/
2018/12/12	9	32.38	5	32.13	32.60	4	8,813	0.05%
2018/12/11	65	32.11	103	32.15	32.00	-38	8,820	-0.43%	大賣/
2018/12/10	16	30.97	6	30.83	30.70	10	8,730	0.11%
2018/12/07	27	31.58	34	31.72	31.80	-7	8,751	-0.08%
2018/12/06	14	31.49	7	31.47	31.70	7	8,775	0.08%
2018/12/05	3	32.87	5	32.74	32.70	-2	8,855	-0.02%
2018/12/04	28	33.36	27	33.86	33.45	1	8,873	0.01%
2018/12/03	42	33.44	80	33.00	33.50	-38	8,805	-0.43%
2018/11/30	10	31.63	14	32.03	31.70	-4	8,545	-0.05%
2018/11/29	39	32.03	24	32.33	31.50	15	8,644	0.17%
2018/11/28	37	31.73	16	32.19	31.80	21	8,697	0.24%
2018/11/27	35	32.25	37	31.95	32.40	-2	8,626	-0.02%
2018/11/26	25	30.42	32	30.75	31.45	-7	8,659	-0.08%
2018/11/23	34	30.04	13	30.37	29.85	21	8,610	0.24%
2018/11/22	22	31.59	17	32.04	31.50	5	8,498	0.06%
2018/11/21	15	31.00	27	31.56	32.25	-12	8,561	-0.14%
2018/11/20	18	31.44	26	31.61	31.60	-8	8,677	-0.09%
2018/11/19	60	32.42	30	32.74	32.00	30	8,643	0.35%
2018/11/16	5	31.32	56	31.99	32.00	-51	8,521	-0.60%
2018/11/15	0	0.00	1	30.75	30.40	-1	8,445	-0.01%
2018/11/14	27	30.29	53	30.05	30.40	-26	8,442	-0.31%
2018/11/13	14	27.64	28	28.66	29.30	-14	8,313	-0.17%
2018/11/12	20	28.91	31	29.01	28.20	-11	8,185	-0.13%
2018/11/09	16	27.28	15	27.83	28.30	1	8,118	0.01%
2018/11/08	0	0.00	21	27.90	27.90	-21	8,008	-0.26%
2018/11/07	3	25.40	2	25.35	25.40	1	7,820	0.01%
2018/11/06	10	25.45	3	25.53	24.95	7	7,996	0.09%
2018/11/05	5	26.05	5	26.00	26.05	0	8,003	0.00%
2018/11/02	11	26.25	19	26.46	26.30	-8	8,026	-0.10%
2018/11/01	0	0.00	38	25.06	25.30	-38	7,918	-0.48%
2018/10/31	2	24.20	0	0.00	24.40	2	7,903	0.03%
2018/10/30	1	23.55	21	23.28	23.50	-20	7,954	-0.25%
2018/10/29	16	22.23	21	22.55	22.95	-5	8,015	-0.06%
2018/10/26	16	22.85	31	22.51	22.55	-15	8,112	-0.18%
2018/10/25	51	22.33	30	21.99	22.45	21	8,115	0.26%
2018/10/24	1	23.75	12	23.66	24.00	-11	8,016	-0.14%
2018/10/23	15	23.90	0	0.00	23.85	15	8,147	0.18%
2018/10/22	0	0.00	36	24.28	24.40	-36	8,349	-0.43%
2018/10/19	6	23.15	3	23.65	23.90	3	8,859	0.03%
2018/10/18	8	23.39	0	0.00	23.55	8	8,974	0.09%
2018/10/17	28	23.74	0	0.00	23.70	28	8,998	0.31%
2018/10/16	30	24.39	30	25.05	24.50	0	8,949	0.00%
2018/10/15	2	24.55	16	24.61	24.50	-14	9,156	-0.15%
2018/10/12	10	24.00	0	0.00	24.00	10	9,258	0.11%
2018/10/11	61	24.07	0	0.00	23.60	61	9,310	0.66%
2018/10/09	7	26.22	1	26.75	26.20	6	9,330	0.06%
2018/10/05	65	26.64	80	26.88	26.20	-15	9,945	-0.15%
2018/10/04	30	27.94	9	28.18	28.00	21	10,587	0.20%
2018/10/03	10	28.35	85	28.53	28.20	-75	11,209	-0.67%
2018/10/02	23	29.38	5	29.79	28.95	18	11,130	0.16%
2018/10/01	5	31.64	11	31.78	31.50	-6	10,872	-0.06%
2018/09/28	8	31.62	1	31.75	31.30	7	10,923	0.06%
2018/09/27	12	31.71	16	31.93	31.80	-4	10,889	-0.04%
2018/09/26	409	32.00	416	32.25	32.05	-7	10,852	-0.06%	大買/大賣/
2018/09/25	9	31.47	5	31.25	31.30	4	10,826	0.04%
2018/09/21	18	31.18	1	31.05	31.05	17	10,816	0.16%
2018/09/20	14	31.55	14	31.20	31.55	0	10,780	0.00%
2018/09/19	8	31.80	0	0.00	31.30	8	10,761	0.07%
2018/09/18	18	31.93	20	32.11	32.00	-2	10,667	-0.02%
2018/09/17	23	32.03	2	32.18	32.00	21	10,634	0.20%
2018/09/14	8	31.61	20.3	31.94	32.50	-12.3	10,701	-0.11%
2018/09/13	17	31.48	16	31.74	31.65	1	10,654	0.01%
2018/09/12	21	31.15	23	31.63	31.00	-2	10,627	-0.02%
2018/09/11	32	31.32	5	31.80	31.95	27	10,650	0.25%
2018/09/10	14	32.45	0	0.00	32.05	14	10,611	0.13%
2018/09/07	59	34.05	50	33.30	33.30	9	10,656	0.08%
2018/09/06	14	34.22	10	34.60	34.50	4	10,654	0.04%
2018/09/05	60	34.28	65	34.41	34.50	-5	10,714	-0.05%
2018/09/04	55	36.34	1	36.25	36.00	54	10,692	0.51%
2018/09/03	10	36.27	0	0.00	35.80	10	10,587	0.09%
2018/08/31	15	36.71	32	36.93	36.70	-17	10,639	-0.16%
2018/08/30	17	36.16	9	36.28	36.20	8	10,625	0.08%
2018/08/29	16	35.99	13	36.11	35.70	3	10,814	0.03%
2018/08/28	40	35.17	49	35.25	35.50	-9	10,829	-0.08%
2018/08/27	22.5	35.32	40	35.56	35.15	-17.5	10,920	-0.16%
2018/08/24	38	33.71	33	33.78	33.80	5	10,953	0.05%
2018/08/23	29	33.62	68	34.11	34.10	-39	10,966	-0.36%
2018/08/22	46	33.98	11	33.89	33.75	35	10,906	0.32%
2018/08/21	0	0.00	17	34.99	35.40	-17	11,046	-0.15%
2018/08/20	84	35.05	42	35.78	34.50	42	11,315	0.37%
2018/08/17	53	36.48	16	36.76	36.00	37	11,326	0.33%
2018/08/16	67	36.89	28	37.38	36.65	39	11,348	0.34%
2018/08/15	42	37.60	66	37.57	37.90	-24	11,589	-0.21%
2018/08/14	2	36.55	41	36.69	36.85	-39	12,134	-0.32%
2018/08/13	59	35.79	61	35.44	35.50	-2	12,287	-0.02%
2018/08/10	61	37.88	56	38.18	37.55	5	12,187	0.04%
2018/08/09	43	38.74	38	39.18	38.60	5	12,281	0.04%
2018/08/08	17	38.60	2	38.65	38.60	15	12,387	0.12%
2018/08/07	20	38.58	38	38.80	38.85	-18	12,422	-0.14%
2018/08/06	59	38.40	53	38.67	38.35	6	12,517	0.05%
2018/08/03	34.3	38.30	43	38.69	39.00	-8.7	12,550	-0.07%
2018/08/02	34	38.03	11	38.02	37.65	23	12,638	0.18%
2018/08/01	38	39.54	35	39.94	39.10	3	12,681	0.02%
2018/07/31	53	39.02	33	39.17	39.25	20	12,843	0.16%
2018/07/30	72	39.38	23	39.72	38.85	49	13,019	0.38%
2018/07/27	56	40.04	47	40.50	40.05	9	12,973	0.07%
2018/07/26	45	40.50	91	40.13	40.70	-46	12,803	-0.36%
2018/07/25	37	38.50	41	38.79	37.90	-4	12,359	-0.03%
2018/07/24	46	38.12	51	38.13	38.30	-5	12,307	-0.04%
2018/07/23	44	37.67	41	37.95	37.60	3	12,360	0.02%
2018/07/20	20	38.72	59	38.38	38.35	-39	12,460	-0.31%
2018/07/19	46	37.17	30	37.60	37.15	16	12,298	0.13%
2018/07/18	57	38.04	47	38.31	37.80	10	12,405	0.08%
2018/07/17	54	38.71	56	38.63	38.90	-2	12,362	-0.02%
2018/07/16	85	38.67	132	38.61	38.65	-47	12,343	-0.38%	大賣/
2018/07/13	17	37.61	22	37.87	37.05	-5	11,991	-0.04%
2018/07/12	69	37.47	86	37.52	37.55	-17	11,975	-0.14%
2018/07/11	55	36.91	39	36.75	37.15	16	11,380	0.14%
2018/07/10	2	33.88	50	32.60	33.80	-48	10,879	-0.44%
2018/07/09	32	31.21	17	31.20	31.25	15	10,996	0.14%
2018/07/06	53	31.66	27	31.67	31.20	26	11,464	0.23%
2018/07/05	5	32.40	21	32.24	32.25	-16	11,945	-0.13%
2018/07/04	5	32.48	13	32.71	32.70	-8	12,447	-0.06%
2018/07/03	14	32.62	11	32.20	32.10	3	13,006	0.02%
2018/07/02	26	33.17	26	33.11	33.10	0	13,314	0.00%
2018/06/29	1	34.30	3	34.08	33.90	-2	13,399	-0.01%
2018/06/28	10	33.30	19	33.75	33.70	-9	13,502	-0.07%
2018/06/27	9	33.24	4	33.68	32.90	5	13,814	0.04%
2018/06/26	69	33.13	72	33.33	33.30	-3	13,867	-0.02%
2018/06/25	32	34.46	41	34.35	33.80	-9	13,903	-0.06%
2018/06/22	1	33.40	62	33.42	33.20	-61	13,990	-0.44%
2018/06/21	61	33.57	15	33.23	33.50	46	14,047	0.33%
2018/06/20	38	32.81	11	32.81	32.60	27	14,114	0.19%
2018/06/19	38	34.14	20	33.86	33.75	18	14,119	0.13%
2018/06/15	5	35.20	15	35.68	35.20	-10	14,158	-0.07%
2018/06/14	1	34.85	5	35.25	34.85	-4	14,071	-0.03%
2018/06/13	10	35.03	0	0.00	34.70	10	14,041	0.07%
2018/06/12	11	35.50	15	36.03	35.45	-4	14,084	-0.03%
2018/06/11	1	36.15	2	36.00	35.40	-1	13,952	-0.01%
2018/06/08	17	35.30	45	35.71	35.85	-28	13,940	-0.20%
2018/06/07	53	35.47	46	35.95	35.20	7	13,820	0.05%
2018/06/06	123	36.07	94	36.36	35.70	29	13,746	0.21%	大買/
2018/06/05	35	36.14	13	35.92	35.75	22	13,586	0.16%
2018/06/04	80.5	36.64	78	36.90	36.30	2.5	13,518	0.02%
2018/06/01	10	35.70	42	35.70	36.20	-32	13,373	-0.24%
2018/05/31	18	34.51	11	34.77	34.25	7	13,216	0.05%
2018/05/30	26	34.34	20	34.60	34.40	6	13,214	0.05%
2018/05/29	63	35.79	46	36.02	35.20	17	13,382	0.13%
2018/05/28	14	34.90	72	34.74	34.90	-58	13,185	-0.44%
2018/05/25	36	33.52	0	0.00	33.10	36	12,886	0.28%
2018/05/24	21	34.12	8	34.37	34.00	13	12,837	0.10%
2018/05/23	42	34.26	18	34.50	34.05	24	12,805	0.19%
2018/05/22	26	34.51	105	34.18	35.20	-79	12,626	-0.63%	大賣/
2018/05/21	2	30.78	30	31.43	32.00	-28	12,098	-0.23%
2018/05/18	16	31.00	15	31.37	30.60	1	11,960	0.01%
2018/05/17	40	30.91	20	31.14	30.85	20	11,992	0.17%
2018/05/16	30	31.80	46	31.95	31.50	-16	12,003	-0.13%
2018/05/15	20	32.18	15	32.09	31.90	5	12,099	0.04%
2018/05/14	15	31.99	30	32.12	31.75	-15	12,428	-0.12%
2018/05/11	16	31.53	0	0.00	31.50	16	12,508	0.13%
2018/05/10	33	31.95	45	32.22	32.20	-12	12,735	-0.09%
2018/05/09	20	31.40	13	31.37	31.40	7	13,108	0.05%
2018/05/08	35	31.59	31	31.90	31.55	4	14,501	0.03%
2018/05/07	114	32.13	22	32.70	31.20	92	14,808	0.62%	大買/
2018/05/04	33	33.53	21	33.64	33.10	12	14,713	0.08%
2018/05/03	6	33.09	31	33.21	33.10	-25	14,648	-0.17%
2018/05/02	38	33.21	18	33.37	33.00	20	14,712	0.14%
2018/04/30	4	32.99	14	33.19	33.05	-10	14,683	-0.07%
2018/04/27	32	32.27	20	32.52	32.30	12	14,913	0.08%
2018/04/26	59	33.66	25	33.52	32.00	34	15,227	0.22%
2018/04/25	11	34.53	22	34.54	34.50	-11	15,131	-0.07%
2018/04/24	51	33.56	61	33.83	34.00	-10	15,052	-0.07%
2018/04/23	15	34.62	39	34.90	33.60	-24	14,844	-0.16%
2018/04/20	35	34.91	14	34.88	34.65	21	14,749	0.14%
2018/04/19	21	35.16	15	35.47	35.00	6	14,655	0.04%
2018/04/18	36	35.46	26	35.87	34.70	10	14,658	0.07%
2018/04/17	51	36.10	32	36.06	35.50	19	14,648	0.13%
2018/04/16	6	36.93	39	37.43	37.60	-33	14,689	-0.22%
2018/04/13	14	35.95	28	36.35	36.30	-14	14,611	-0.10%
2018/04/12	67	36.12	66	36.77	36.20	1	14,567	0.01%
2018/04/11	82	37.27	12	35.93	35.30	70	14,156	0.49%
2018/04/10	178	38.50	65	38.79	38.20	113	13,821	0.82%	大買/鉅額交易
2018/04/09	139	41.97	24	41.62	40.50	115	13,502	0.85%	大買/鉅額交易
2018/04/03	73	46.06	31	46.27	45.00	42	13,180	0.32%
2018/04/02	13	48.94	27	49.29	48.95	-14	12,886	-0.11%
2018/03/31	28	50.22	21	50.90	49.80	7	12,835	0.05%
2018/03/30	31	49.93	29	50.37	50.00	2	12,756	0.02%
2018/03/29	1	48.95	4	48.46	48.25	-3	12,456	-0.02%
2018/03/28	9	49.05	11	49.23	48.90	-2	12,459	-0.02%
2018/03/27	17	49.53	8	49.69	49.85	9	12,570	0.07%
2018/03/26	17	48.09	18	48.25	48.40	-1	12,396	-0.01%
2018/03/23	5	46.99	14	47.15	47.00	-9	12,330	-0.07%
2018/03/22	1	48.50	6	48.28	48.55	-5	12,284	-0.04%
2018/03/21	17	48.63	22	49.08	48.50	-5	12,226	-0.04%
2018/03/20	5	47.00	10	47.30	47.60	-5	12,144	-0.04%
2018/03/19	3	47.05	3	47.05	46.90	0	12,264	0.00%
2018/03/16	4	46.16	64	46.59	47.10	-60	12,420	-0.48%
2018/03/15	8	44.93	16	45.43	45.25	-8	12,521	-0.06%
2018/03/14	17	45.24	3	45.22	45.15	14	12,655	0.11%
2018/03/13	0	0.00	4	45.88	46.00	-4	12,882	-0.03%
2018/03/12	51	46.10	97	46.46	45.60	-46	13,218	-0.35%
2018/03/09	27	45.44	36	45.86	45.95	-9	13,279	-0.07%
2018/03/08	23	44.68	16	45.25	44.60	7	13,215	0.05%
2018/03/07	55	44.73	40	45.03	44.15	15	13,213	0.11%
2018/03/06	10	44.54	18	45.22	45.50	-8	13,345	-0.06%
2018/03/05	45	44.42	40	44.56	44.30	5	13,349	0.04%
2018/03/02	49	44.37	20	44.38	44.55	29	13,462	0.22%
2018/03/01	36	46.47	5	46.48	46.10	31	13,309	0.23%
2018/02/27	30	47.77	37	48.17	47.25	-7	13,353	-0.05%
2018/02/26	27	47.72	15	48.55	47.60	12	13,472	0.09%
2018/02/23	23	47.87	5	48.15	47.80	18	13,931	0.13%
2018/02/22	161	48.94	50	49.06	48.10	111	14,128	0.79%	大買/鉅額交易
2018/02/21	3	48.95	87	49.01	50.50	-84	14,260	-0.59%
2018/02/12	12	46.19	10	46.53	46.15	2	14,596	0.01%
2018/02/09	25	45.78	26	46.18	46.50	-1	15,312	-0.01%
2018/02/08	36	47.36	20	47.63	47.50	16	16,522	0.10%
2018/02/07	14	48.74	65	49.08	49.00	-51	17,249	-0.30%
2018/02/06	31	46.33	64	45.74	46.50	-33	17,155	-0.19%
2018/02/05	19	47.89	6	48.48	48.50	13	16,883	0.08%
2018/02/02	63	50.15	8	50.71	49.70	55	16,783	0.33%
2018/02/01	54	52.58	24.1	54.30	51.40	29.9	16,594	0.18%
2018/01/31	109	55.51	133	55.12	53.10	-24	16,249	-0.15%	大買/大賣/
2018/01/30	62	53.44	80	52.62	53.10	-18	14,707	-0.12%
2018/01/29	13	51.81	19	51.47	51.50	-6	14,188	-0.04%
2018/01/26	0	0.00	3	49.83	49.85	-3	14,070	-0.02%
2018/01/25	6	50.90	15	50.64	49.50	-9	14,094	-0.06%
2018/01/24	19	50.85	11	50.92	51.20	8	14,062	0.06%
2018/01/23	41.5	51.81	25	53.66	50.30	16.5	14,143	0.12%
2018/01/22	48	50.90	55	51.30	53.40	-7	13,899	-0.05%
2018/01/19	2	48.20	10	48.51	48.80	-8	13,640	-0.06%
2018/01/18	17	48.25	11	48.76	47.35	6	13,612	0.04%
2018/01/17	13	48.64	15	49.08	48.30	-2	13,689	-0.01%
2018/01/16	5	48.18	2	48.30	48.15	3	13,914	0.02%
2018/01/15	42	48.62	25	49.66	48.60	17	13,971	0.12%
2018/01/12	22	50.39	29	50.72	49.95	-7	13,983	-0.05%
2018/01/11	61	49.78	43	49.97	49.45	18	13,887	0.13%
2018/01/10	6	48.55	28	48.69	49.40	-22	13,737	-0.16%
2018/01/09	395	46.48	386	46.66	46.90	9	13,549	0.07%	大買/大賣/
2018/01/08	2	47.23	63	47.35	47.50	-61	13,458	-0.45%
2018/01/05	11	46.30	0	0.00	46.30	11	13,568	0.08%
2018/01/04	15	45.99	13	46.02	45.80	2	13,668	0.01%
2018/01/03	12	45.84	23	45.57	46.35	-11	13,721	-0.08%
2018/01/02	23	45.86	7	45.85	45.55	16	13,633	0.12%