元太 (8069)-凱基-竹科券商分點個股進出

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
217.0
漲跌
▼1.0
漲幅
-0.46%
成交量
3,423張
產業
上櫃光電類股
1438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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	214.46	0.1	217.78	217.00	0	7,477	0.00%
2024/05/06	0.1	217.75	0.1	219.70	218.00	0.1	7,669	0.00%
2024/05/03	4.2	218.82	7.1	218.72	217.50	-2.8	8,148	-0.03%
2024/05/02	4	216.13	3.1	216.04	216.00	1	8,247	0.01%
2024/04/30	4.2	213.03	1	212.00	210.00	3.2	8,213	0.04%
2024/04/29	3.1	221.42	2	221.27	220.50	1.1	8,180	0.01%
2024/04/26	2.1	225.58	9.1	227.51	227.50	-7.1	8,103	-0.09%
2024/04/25	10.1	217.38	6.1	216.27	216.50	4	8,015	0.05%
2024/04/24	0.1	210.80	0	213.25	209.00	0	7,906	0.00%
2024/04/23	5.5	208.35	4.1	209.27	208.00	1.4	7,910	0.02%
2024/04/22	3.2	207.99	1.1	206.99	207.00	2.1	7,885	0.03%
2024/04/19	11.2	219.48	8.2	219.93	215.00	3	7,795	0.04%
2024/04/18	19.1	228.88	21	225.83	225.50	-1.9	7,695	-0.02%
2024/04/17	7.3	229.71	2.1	230.26	229.00	5.2	7,574	0.07%
2024/04/16	0.1	238.10	53.1	236.50	237.00	-53	7,500	-0.71%
2024/04/15	2.1	242.01	3	242.00	241.00	-0.9	7,467	-0.01%
2024/04/12	2	242.75	12	242.75	245.00	-10	7,483	-0.13%
2024/04/11	0	236.90	0	0.00	242.00	0	7,431	0.00%
2024/04/10	1	239.99	20.5	238.04	240.00	-19.5	7,391	-0.26%
2024/04/09	1.4	228.95	1	227.00	231.00	0.4	7,358	0.00%
2024/04/08	2	234.75	0	0.00	232.00	2	7,348	0.03%
2024/04/03	1	226.50	1	226.00	227.00	0	7,334	0.00%
2024/04/02	0	0.00	1	228.00	230.00	-1	7,325	-0.01%
2024/03/29	0	228.00	0	0.00	229.00	0	7,556	0.00%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	1	233.03	1.1	228.23	229.50	0	7,926	0.00%
2024/03/25	1.1	234.98	5.1	233.55	237.00	-4	7,892	-0.05%
2024/03/22	1.1	234.07	1.2	237.16	236.50	-0.1	7,858	0.00%
2024/03/21	0	237.14	0.1	237.38	236.50	0	7,785	0.00%
2024/03/20	0	239.00	0	0.00	238.50	0	7,913	0.00%
2024/03/19	0.1	240.77	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	2	243.48	2.4	242.38	244.50	-0.4	7,934	0.00%
2024/03/15	0	234.52	1	236.97	234.00	-1	7,914	-0.01%
2024/03/14	9	236.26	9.2	233.53	235.50	-0.1	7,900	0.00%
2024/03/13	2.6	229.81	2	236.50	230.50	0.6	7,846	0.01%
2024/03/12	0.1	235.75	0	0.00	236.00	0.1	7,793	0.00%
2024/03/11	5.1	223.57	8.2	222.34	229.50	-3.1	7,722	-0.04%
2024/03/08	37	235.44	37.5	223.55	222.50	-0.4	7,635	-0.01%
2024/03/07	19.1	239.99	0.1	237.35	240.00	19	7,314	0.26%
2024/03/06	10.1	240.99	5.1	244.08	241.00	5.1	7,264	0.07%
2024/03/05	9.1	244.74	1.2	241.00	241.00	8	7,259	0.11%
2024/03/04	4.1	252.23	1	246.00	246.50	3.1	7,191	0.04%
2024/03/01	1	251.84	7.2	251.08	253.00	-6.2	7,109	-0.09%
2024/02/29	10.1	238.92	14.3	243.38	246.00	-4.3	6,948	-0.06%
2024/02/27	1.1	232.16	3.4	226.30	230.00	-2.3	6,664	-0.03%
2024/02/26	15.1	223.36	3	222.50	223.50	12.1	6,590	0.18%
2024/02/23	25.1	234.09	7	234.14	231.50	18	6,505	0.28%
2024/02/22	1.1	231.93	2	232.50	233.00	-1	6,498	-0.01%
2024/02/21	5.1	231.99	13.1	231.50	232.00	-8	6,489	-0.12%
2024/02/20	1	227.00	0.3	226.01	228.50	0.7	6,446	0.01%
2024/02/19	0.1	222.68	1	223.00	223.00	-0.9	6,536	-0.01%
2024/02/16	31	230.48	2	229.01	226.00	29	6,577	0.44%
2024/02/15	0.1	226.34	11.4	226.57	229.00	-11.4	6,481	-0.18%
2024/02/05	1.3	217.46	5.1	217.20	217.00	-3.8	6,278	-0.06%
2024/02/02	2	213.51	4.5	215.33	214.00	-2.5	6,223	-0.04%
2024/02/01	6	213.75	11.7	214.19	213.50	-5.6	6,168	-0.09%
2024/01/31	33.1	213.37	31	213.84	208.00	2.1	6,050	0.03%
2024/01/30	5.1	213.58	5	212.10	212.00	0	5,985	0.00%
2024/01/29	3	213.15	5.1	214.48	216.00	-2	5,987	-0.03%
2024/01/26	8.1	211.58	40.8	214.21	217.00	-32.8	5,799	-0.57%
2024/01/25	0	197.92	27.1	198.98	200.50	-27	5,280	-0.51%
2024/01/24	5.1	196.47	62	197.35	193.50	-56.9	5,127	-1.11%
2024/01/23	8	193.00	59.2	194.54	195.50	-51.2	5,071	-1.01%
2024/01/22	3	188.83	2	188.00	187.50	1	4,994	0.02%
2024/01/19	0	0.00	2	188.50	187.00	-2	4,987	-0.04%
2024/01/18	1	187.00	1.2	186.68	185.00	-0.2	4,944	0.00%
2024/01/17	2.6	181.96	2	180.75	182.50	0.6	4,926	0.01%
2024/01/16	2	183.52	2	185.00	186.00	0	4,946	0.00%
2024/01/15	1	187.00	1	188.50	187.00	0	5,088	0.00%
2024/01/12	3	187.83	1.1	187.57	187.50	1.9	5,205	0.04%
2024/01/11	2	186.50	3.1	187.00	187.00	-1.1	5,273	-0.02%
2024/01/10	5.1	184.91	2.2	185.47	187.00	3	5,293	0.06%
2024/01/09	3.1	190.34	2.1	192.75	190.00	0.9	5,268	0.02%
2024/01/08	0	191.86	5.1	194.38	192.00	-5	5,267	-0.10%
2024/01/05	2.1	189.77	0.1	190.07	189.50	2	5,249	0.04%
2024/01/04	10.1	188.81	1	189.00	188.00	9.1	5,308	0.17%
2024/01/03	3.1	190.97	4	190.37	189.50	-0.9	5,427	-0.02%
2024/01/02	3.1	196.49	1	195.00	195.00	2.1	5,495	0.04%
2023/12/29	1.1	196.57	19.1	201.09	197.00	-18	5,531	-0.33%
2023/12/28	2.1	200.29	7	201.50	201.50	-4.9	5,510	-0.09%
2023/12/27	50.3	201.78	19.2	201.37	203.00	31.1	5,510	0.56%
2023/12/26	52	193.53	36.2	193.94	193.50	15.8	5,340	0.30%
2023/12/25	54.1	197.83	55.2	199.51	197.00	-1.1	5,297	-0.02%
2023/12/22	65	195.53	41.3	190.46	197.00	23.8	5,205	0.46%
2023/12/21	0	181.50	0	182.17	182.00	0	4,892	0.00%
2023/12/20	0	180.50	0.1	180.70	181.00	0	4,888	0.00%
2023/12/19	2	177.01	1.1	177.95	177.00	0.9	4,911	0.02%
2023/12/18	2.1	178.53	0	0.00	178.50	2.1	4,963	0.04%
2023/12/15	2.1	180.57	11.1	182.27	180.00	-8.9	5,028	-0.18%
2023/12/14	6.1	180.34	6.1	180.26	181.00	-0.1	4,950	0.00%
2023/12/13	0	0.00	0.1	176.50	176.50	-0.1	4,892	0.00%
2023/12/12	4.1	175.27	0	0.00	174.50	4.1	4,944	0.08%
2023/12/11	1.2	176.17	4	176.00	176.00	-2.8	4,983	-0.06%
2023/12/08	0.1	179.46	0	181.00	178.50	0.1	5,027	0.00%
2023/12/07	0	180.00	11.1	180.68	180.50	-11.1	5,225	-0.21%
2023/12/06	8.1	177.81	0	180.97	178.00	8.1	5,273	0.15%
2023/12/05	5.1	180.29	0.4	179.38	179.00	4.7	5,321	0.09%
2023/12/04	3	181.83	3.4	181.80	181.00	-0.4	5,328	-0.01%
2023/12/01	4	181.12	0	0.00	180.50	4	5,345	0.08%
2023/11/30	2.1	179.03	5.3	182.35	183.00	-3.3	5,332	-0.06%
2023/11/29	0.6	178.38	2.1	177.99	178.50	-1.5	5,283	-0.03%
2023/11/28	1.3	174.23	1	175.50	175.50	0.3	5,343	0.01%
2023/11/27	3	173.84	0	0.00	173.50	3	5,373	0.06%
2023/11/24	1.1	175.08	5	175.80	175.50	-3.9	5,422	-0.07%
2023/11/22	0	177.41	8	176.44	177.50	-8	5,418	-0.15%
2023/11/21	1.1	176.54	0	0.00	176.00	1.1	5,460	0.02%
2023/11/20	3	178.00	0	0.00	177.50	3	5,505	0.06%
2023/11/17	2	179.03	0	0.00	181.00	2	5,543	0.04%
2023/11/16	4	177.64	1	180.50	180.50	3	5,583	0.05%
2023/11/15	3	180.66	0.6	179.32	180.00	2.5	5,481	0.04%
2023/11/14	0.1	175.96	0	175.76	175.00	0	5,551	0.00%
2023/11/13	0	175.31	1	175.50	174.50	-1	6,164	-0.02%
2023/11/10	1	173.50	1.1	174.40	173.50	-0.1	6,445	0.00%
2023/11/09	0.1	172.73	2	173.00	172.50	-1.9	6,645	-0.03%
2023/11/08	0.1	171.00	0	0.00	171.00	0.1	6,735	0.00%
2023/11/07	6.1	169.16	1	168.00	168.50	5.1	6,755	0.08%
2023/11/06	2	179.89	2	175.28	173.00	0	6,738	0.00%
2023/11/03	0.1	173.31	1	173.03	173.50	-1	6,673	-0.01%
2023/11/02	0	172.00	1.1	172.48	172.00	-1.1	6,707	-0.02%
2023/11/01	0	0.00	0.2	168.00	169.00	-0.2	6,822	0.00%
2023/10/31	2.2	168.09	3	168.17	168.00	-0.8	6,916	-0.01%
2023/10/30	1	168.52	0	0.00	169.00	1	7,005	0.01%
2023/10/27	3	169.33	2	170.00	169.50	1	7,071	0.01%
2023/10/26	3	168.01	0	0.00	167.00	3	7,216	0.04%
2023/10/25	0.1	173.00	2	171.50	173.00	-2	7,299	-0.03%
2023/10/24	1.1	167.23	2	167.50	170.00	-0.9	7,342	-0.01%
2023/10/23	4.2	169.69	9	167.83	168.00	-4.8	7,307	-0.07%
2023/10/20	3.3	173.58	1	174.50	173.00	2.3	7,205	0.03%
2023/10/19	6.1	178.00	0.1	178.50	178.50	6.1	7,130	0.08%
2023/10/18	2	180.50	1	180.50	180.00	1	7,122	0.01%
2023/10/17	1.2	178.72	0	181.03	178.50	1.1	7,183	0.02%
2023/10/16	4	179.01	0	0.00	179.00	4	7,225	0.06%
2023/10/13	5.2	183.51	0	0.00	183.50	5.2	7,266	0.07%
2023/10/12	1	185.00	9.2	185.11	185.00	-8.2	7,245	-0.11%
2023/10/11	5.4	179.60	3	180.00	181.00	2.4	7,233	0.03%
2023/10/06	3	182.85	7.4	184.55	182.00	-4.4	7,202	-0.06%
2023/10/05	1	183.50	2	183.00	182.50	-1	7,158	-0.01%
2023/10/04	1	178.01	0	0.00	178.00	1	7,171	0.01%
2023/10/03	0	180.20	0	0.00	179.50	0	7,188	0.00%
2023/10/02	1	181.46	2	182.25	181.50	-1	7,202	-0.01%
2023/09/28	0	179.20	0	180.77	179.50	0	7,258	0.00%
2023/09/27	1.1	178.95	1	178.50	178.50	0.1	7,294	0.00%
2023/09/26	1.1	179.02	0	180.00	177.50	1.1	7,325	0.01%
2023/09/25	5.3	182.72	3.1	182.96	182.00	2.2	7,373	0.03%
2023/09/22	7.2	177.99	0	179.50	179.50	7.2	7,489	0.10%
2023/09/21	7.1	180.43	6	180.75	178.00	1.1	7,579	0.01%
2023/09/20	1.1	182.14	0	184.00	180.00	1.1	7,664	0.01%
2023/09/19	3	184.66	6.1	184.45	181.00	-3	7,767	-0.04%
2023/09/18	5.3	178.86	0	0.00	178.50	5.3	8,282	0.06%
2023/09/15	0.1	181.12	4	181.00	180.00	-3.9	8,323	-0.05%
2023/09/14	5	181.80	6	182.67	182.50	-1	8,376	-0.01%
2023/09/13	1.1	175.03	0	175.94	174.00	1.1	8,346	0.01%
2023/09/12	11.4	173.74	4	173.03	172.00	7.4	8,365	0.09%
2023/09/11	1.1	178.55	11	178.64	178.50	-9.9	8,287	-0.12%
2023/09/08	4.1	180.00	1	179.00	179.50	3.1	8,389	0.04%
2023/09/07	10.1	184.50	120	183.81	183.50	-110	8,546	-1.29%	大賣/鉅額交易
2023/09/06	5.2	186.33	5	186.70	186.50	0.2	8,648	0.00%
2023/09/05	29	185.28	0	0.00	185.00	29	8,865	0.33%
2023/09/04	1.1	186.43	0	0.00	184.00	1.1	8,982	0.01%
2023/09/01	4	188.62	4.1	187.74	188.00	-0.1	9,011	0.00%
2023/08/31	1	182.00	1.3	182.62	182.50	-0.3	9,077	0.00%
2023/08/30	1	184.46	2.3	184.61	182.50	-1.3	9,211	-0.01%
2023/08/29	3.1	183.97	1.1	184.97	184.50	2	9,456	0.02%
2023/08/28	2	181.75	5	181.40	181.50	-3	9,482	-0.03%
2023/08/25	4.3	181.28	0	0.00	181.00	4.3	9,562	0.05%
2023/08/24	5.1	184.62	23.1	186.00	185.00	-18	9,619	-0.19%
2023/08/23	2.1	180.01	2	181.00	180.00	0.1	9,749	0.00%
2023/08/22	3	180.68	5	182.20	181.00	-2	9,975	-0.02%
2023/08/21	12	181.12	5	182.70	179.50	7	9,991	0.07%
2023/08/18	7.1	180.93	1	181.00	181.00	6.1	10,044	0.06%
2023/08/17	47.9	179.23	14.1	181.62	183.50	33.8	9,996	0.34%
2023/08/16	24.4	194.58	4	194.75	191.00	20.4	9,513	0.21%
2023/08/15	9	201.17	3	202.00	202.50	6	9,446	0.06%
2023/08/14	16.2	199.63	10	198.85	201.00	6.2	9,624	0.06%
2023/08/11	3	203.01	1	203.00	204.50	2	9,901	0.02%
2023/08/10	11.1	210.59	11	210.27	208.50	0.1	10,024	0.00%
2023/08/09	4.1	221.00	2	220.75	218.00	2.1	9,974	0.02%
2023/08/08	2	226.74	14	224.82	225.50	-12	10,000	-0.12%
2023/08/07	3	224.34	8.7	226.18	228.00	-5.6	9,996	-0.06%
2023/08/04	0.6	217.57	0	0.00	217.50	0.6	9,939	0.01%
2023/08/02	4.1	224.90	4	225.25	220.50	0.1	9,958	0.00%
2023/08/01	3	224.64	7.3	222.96	222.50	-4.3	10,227	-0.04%
2023/07/31	9.1	226.32	11	224.77	225.00	-2	10,323	-0.02%
2023/07/28	3.3	217.18	9.1	219.68	221.50	-5.8	10,400	-0.06%
2023/07/27	10	207.21	7.1	211.50	213.00	3	10,711	0.03%
2023/07/26	5.1	207.54	1	207.50	208.50	4.1	11,395	0.04%
2023/07/25	11.3	206.93	0	0.00	208.00	11.3	11,620	0.10%
2023/07/24	32.4	208.42	2	208.27	208.50	30.3	11,671	0.26%
2023/07/21	14	213.97	7	215.15	215.00	7	11,738	0.06%
2023/07/20	5.2	215.02	1.5	213.83	213.00	3.7	11,800	0.03%
2023/07/19	43.2	223.77	2	222.26	219.00	41.2	11,899	0.35%
2023/07/18	5	220.10	5	222.30	222.00	0	12,083	0.00%
2023/07/17	2.2	218.76	0.1	220.00	218.50	2.1	12,170	0.02%
2023/07/14	3.1	221.48	4	219.39	220.50	-1	12,292	-0.01%
2023/07/13	2.1	223.02	1.4	225.10	221.00	0.7	12,382	0.01%
2023/07/12	1	220.52	2	224.99	221.50	-1	12,447	-0.01%
2023/07/11	14	222.00	31.1	218.89	222.00	-17	12,582	-0.14%
2023/07/10	3	212.50	2	214.98	212.00	1	12,593	0.01%
2023/07/07	4.1	212.71	3	214.17	212.50	1.1	12,723	0.01%
2023/07/06	4.8	218.86	1	217.52	216.50	3.8	12,802	0.03%
2023/07/05	4	226.11	4	227.36	223.50	0	13,110	0.00%
2023/07/04	3.1	224.52	1	223.50	224.50	2.1	13,391	0.02%
2023/07/03	12	226.62	2.2	225.51	224.50	9.8	13,818	0.07%
2023/06/30	10	222.95	8	224.94	225.00	2	13,825	0.01%
2023/06/29	7	216.14	4	218.51	220.50	3	13,824	0.02%
2023/06/28	1.1	213.30	1	215.02	215.00	0.1	13,779	0.00%
2023/06/27	29.3	212.95	12	212.63	211.50	17.3	13,714	0.13%
2023/06/26	38.3	206.89	16.3	208.48	207.50	22	13,656	0.16%
2023/06/21	9.1	222.95	2	222.50	222.00	7.1	13,254	0.05%
2023/06/20	23.1	226.03	6	224.26	227.00	17.1	13,325	0.13%
2023/06/19	5.1	227.34	3	229.67	227.50	2.1	13,442	0.02%
2023/06/16	3.3	231.99	1.1	232.51	228.50	2.3	13,454	0.02%
2023/06/15	8.3	233.31	7	230.72	231.00	1.3	13,434	0.01%
2023/06/14	7.2	233.97	13	232.54	235.00	-5.8	13,455	-0.04%
2023/06/13	14	237.82	11.2	236.36	241.00	2.8	13,480	0.02%
2023/06/12	8	230.36	11	227.78	226.50	-3	13,457	-0.02%
2023/06/09	2	225.26	34.1	226.91	227.00	-32	13,641	-0.23%
2023/06/08	11	219.40	5.1	217.60	216.00	6	13,800	0.04%
2023/06/07	3	224.33	7	224.72	226.50	-4	14,437	-0.03%
2023/06/06	9	225.16	7.5	225.24	224.50	1.5	14,667	0.01%
2023/06/05	8	221.38	8.1	222.56	222.50	0	14,787	0.00%
2023/06/02	6	216.50	16.4	216.73	218.00	-10.4	14,948	-0.07%
2023/06/01	3	206.67	6	207.59	209.00	-3	15,102	-0.02%
2023/05/31	2	207.75	3.2	208.14	207.00	-1.2	15,223	-0.01%
2023/05/30	5	207.40	3	206.34	205.50	2	15,284	0.01%
2023/05/29	7	208.99	7.1	207.99	205.00	0	15,377	0.00%
2023/05/26	7.2	209.01	16.9	210.20	211.00	-9.7	15,672	-0.06%
2023/05/25	0.1	201.15	3	200.00	204.00	-2.9	15,576	-0.02%
2023/05/24	2.1	203.48	7.3	203.12	203.50	-5.3	15,794	-0.03%
2023/05/23	2.1	199.51	17.7	200.13	200.50	-15.7	15,994	-0.10%
2023/05/22	3.1	197.35	4	198.75	196.00	-0.9	16,029	-0.01%
2023/05/19	10.2	196.30	20.2	197.10	198.00	-10	16,148	-0.06%
2023/05/18	29.1	200.72	7	199.36	198.50	22.1	16,664	0.13%
2023/05/17	14	203.64	41.6	204.39	204.00	-27.5	16,424	-0.17%
2023/05/16	9	198.17	11.1	196.90	198.00	-2.1	16,328	-0.01%
2023/05/15	7	191.36	1.5	191.17	191.00	5.5	16,291	0.03%
2023/05/12	7	192.42	5.1	190.82	193.00	1.9	16,487	0.01%
2023/05/11	2	191.95	1	189.50	189.00	1	16,727	0.01%
2023/05/10	1	190.50	2	190.50	191.00	-1	16,947	-0.01%
2023/05/09	2.2	191.54	2	193.00	192.00	0.2	17,073	0.00%
2023/05/08	12.2	193.67	11.1	193.00	192.50	1.1	17,251	0.01%
2023/05/05	10	197.75	4	198.88	198.00	6	17,369	0.03%
2023/05/04	16	196.31	14	196.79	196.50	2	18,012	0.01%
2023/05/03	24	200.00	27.5	199.56	197.00	-3.5	18,098	-0.02%
2023/05/02	17.5	192.75	16.2	195.52	197.50	1.4	17,881	0.01%
2023/04/28	0	0.00	24.4	190.50	190.50	-24.4	17,603	-0.14%
2023/04/27	8.1	174.15	4	175.88	173.50	4.1	17,597	0.02%
2023/04/26	0	172.50	3.1	174.49	175.50	-3.1	17,774	-0.02%
2023/04/25	10.2	174.13	18.1	172.39	170.00	-7.9	17,824	-0.04%
2023/04/24	7	174.43	13	175.92	173.50	-6	17,950	-0.03%
2023/04/21	7.1	172.22	13	171.81	172.00	-5.9	17,974	-0.03%
2023/04/20	5.5	168.17	5	167.50	167.00	0.5	18,203	0.00%
2023/04/19	8.2	171.02	6	170.83	171.00	2.2	18,613	0.01%
2023/04/18	16.2	171.43	2.2	172.00	171.50	14	18,811	0.07%
2023/04/17	8.1	172.64	2	172.50	172.00	6.1	19,005	0.03%
2023/04/14	15.3	172.50	6	172.26	173.50	9.2	19,254	0.05%
2023/04/13	1.1	174.69	4	174.50	173.50	-2.9	19,349	-0.01%
2023/04/12	13	175.96	7	175.43	175.00	6	19,500	0.03%
2023/04/11	23	179.04	8.1	178.94	178.50	14.9	19,579	0.08%
2023/04/10	10	178.35	29	178.48	178.00	-19	19,623	-0.10%
2023/04/07	18.5	170.51	5	170.60	172.00	13.5	19,333	0.07%
2023/04/06	30.9	175.24	5.4	173.98	171.00	25.5	19,087	0.13%
2023/03/31	5	184.80	11	184.82	184.50	-6	18,757	-0.03%
2023/03/30	1	184.50	10	183.65	184.50	-9	18,956	-0.05%
2023/03/29	5.1	181.98	109.1	180.01	179.50	-103.9	18,944	-0.55%	大賣/鉅額交易
2023/03/28	3.2	183.76	5	181.90	182.00	-1.9	19,128	-0.01%
2023/03/27	5	184.70	2.2	184.50	185.00	2.8	19,233	0.01%
2023/03/24	15	184.00	19.1	183.80	184.00	-4.1	19,458	-0.02%
2023/03/23	15.3	181.59	6	181.17	181.00	9.3	19,549	0.05%
2023/03/22	26.6	182.66	32	183.59	182.50	-5.4	20,129	-0.03%
2023/03/21	5.1	178.41	11	178.64	178.50	-5.9	20,311	-0.03%
2023/03/20	5	177.10	7	177.64	177.00	-2	20,573	-0.01%
2023/03/17	12.3	176.87	11	176.64	175.50	1.3	20,951	0.01%
2023/03/16	6.2	173.73	12.2	174.01	173.50	-6	21,229	-0.03%
2023/03/15	9	177.94	12.4	177.97	174.00	-3.3	21,596	-0.02%
2023/03/14	15.7	176.14	8	175.94	174.00	7.7	21,825	0.04%
2023/03/13	9.7	177.01	5	177.20	176.00	4.7	21,869	0.02%
2023/03/10	85.7	180.71	6	180.50	180.00	79.7	21,694	0.37%
2023/03/09	12.6	202.97	13	202.08	199.50	-0.4	21,317	0.00%
2023/03/08	16.3	199.69	16	200.69	201.00	0.3	21,404	0.00%
2023/03/07	19.3	208.14	11	207.41	205.00	8.3	21,612	0.04%
2023/03/06	35	200.73	14.3	205.78	207.50	20.8	21,672	0.10%
2023/03/03	3	194.67	3	196.67	192.50	0	21,756	0.00%
2023/03/02	3	194.50	2	194.51	194.50	1	22,171	0.00%
2023/03/01	11.3	193.13	6	193.83	193.00	5.3	22,508	0.02%
2023/02/24	29.1	195.67	26.3	195.15	194.50	2.9	22,873	0.01%
2023/02/23	32.5	201.97	5	201.21	202.00	27.5	23,262	0.12%
2023/02/22	29.1	205.12	7	205.14	202.00	22.1	24,058	0.09%
2023/02/21	17.1	208.59	14.5	209.58	210.00	2.5	24,129	0.01%
2023/02/20	8	203.81	4	203.75	203.50	4	24,377	0.02%
2023/02/17	13.2	205.31	12.2	205.14	206.00	1	25,053	0.00%
2023/02/16	24.1	204.71	68.4	203.60	206.00	-44.2	25,127	-0.18%
2023/02/15	21.1	192.80	22	192.55	191.00	-0.9	24,963	0.00%
2023/02/14	16	196.09	18	194.61	194.00	-2	25,384	-0.01%
2023/02/13	12	194.67	16.4	195.43	196.50	-4.4	25,641	-0.02%
2023/02/10	32.1	194.84	10	193.40	193.00	22.1	25,850	0.09%
2023/02/09	69	196.39	15.2	196.50	196.50	53.8	26,118	0.21%
2023/02/08	22.1	195.62	20	194.08	193.00	2.1	26,283	0.01%
2023/02/07	20	191.37	22.1	192.68	193.00	-2.1	26,566	-0.01%
2023/02/06	15	192.90	23.1	192.89	191.50	-8.1	26,647	-0.03%
2023/02/03	30.1	192.10	33.1	192.46	190.50	-3	26,670	-0.01%
2023/02/02	25	188.72	47.9	189.68	190.50	-22.9	26,475	-0.09%
2023/02/01	17	175.18	31.2	177.70	179.00	-14.2	26,112	-0.05%
2023/01/31	8.1	173.13	9	173.89	172.50	-0.9	26,147	0.00%
2023/01/30	18.1	174.86	14.5	175.21	173.50	3.6	26,138	0.01%
2023/01/17	22	176.02	13.5	176.19	176.00	8.5	25,983	0.03%
2023/01/16	2.2	175.05	24.1	174.86	176.50	-21.9	26,111	-0.08%
2023/01/13	5	172.80	9	173.22	173.00	-4	26,318	-0.02%
2023/01/12	5.1	174.71	6.5	174.81	172.00	-1.4	26,425	-0.01%
2023/01/11	5	173.40	3	173.33	174.00	2	26,403	0.01%
2023/01/10	23.1	175.51	16	175.94	173.50	7.1	26,451	0.03%
2023/01/09	15	175.00	13.3	173.95	172.50	1.7	26,265	0.01%
2023/01/06	8	170.13	15.5	169.68	172.00	-7.5	26,179	-0.03%
2023/01/05	17.1	168.40	14	166.82	165.00	3.1	26,179	0.01%
2023/01/04	30	172.47	129.2	173.74	170.00	-99.2	26,238	-0.38%	大賣/
2023/01/03	82.1	168.61	25.3	164.63	170.50	56.8	26,247	0.22%
2022/12/30	17	162.94	19.1	162.82	161.00	-2.1	26,196	-0.01%
2022/12/29	34	160.79	35	160.09	164.00	-1	26,189	0.00%
2022/12/28	26.4	163.19	21	164.10	161.00	5.4	26,216	0.02%
2022/12/27	57	167.79	15	168.97	168.00	42	26,263	0.16%
2022/12/26	11	169.09	11.1	167.20	166.00	-0.1	26,416	0.00%
2022/12/23	13	166.69	13	166.31	167.00	0	26,662	0.00%
2022/12/22	19	167.05	14.5	168.28	169.50	4.5	26,847	0.02%
2022/12/21	5.2	164.69	24	163.81	164.00	-18.8	26,905	-0.07%
2022/12/20	14	167.28	8	167.56	164.00	6	26,953	0.02%
2022/12/19	5	169.60	5	170.90	169.50	0	27,091	0.00%
2022/12/16	5.1	170.57	5	172.60	168.00	0.1	27,192	0.00%
2022/12/15	18.1	178.91	19.6	177.79	177.00	-1.4	27,037	-0.01%
2022/12/14	26.1	175.42	34	176.15	178.50	-7.9	26,864	-0.03%
2022/12/13	27.3	168.33	20.5	165.91	165.00	6.8	26,294	0.03%
2022/12/12	22.4	168.70	19	170.97	171.00	3.4	26,022	0.01%
2022/12/09	23.2	169.44	20	171.35	170.00	3.2	25,876	0.01%
2022/12/08	28.2	171.81	28	170.18	169.50	0.2	25,677	0.00%
2022/12/07	26.1	176.96	24	174.02	172.00	2.1	25,533	0.01%
2022/12/06	31.2	183.76	22	183.50	181.50	9.2	25,368	0.04%
2022/12/05	37	185.96	22.1	185.38	186.00	14.9	25,288	0.06%
2022/12/02	3.3	177.92	10	180.20	181.00	-6.7	25,249	-0.03%
2022/12/01	23.1	181.87	12	178.96	177.50	11.1	25,343	0.04%
2022/11/30	17.1	175.01	17	177.65	181.00	0.1	25,232	0.00%
2022/11/29	7.1	180.64	9.6	178.70	177.00	-2.5	25,069	-0.01%
2022/11/28	5.2	181.34	9	182.00	184.00	-3.9	24,844	-0.02%
2022/11/25	25	179.26	26.3	178.75	177.50	-1.3	24,664	-0.01%
2022/11/24	31.2	175.57	45	175.69	178.00	-13.9	24,408	-0.06%
2022/11/23	30	168.18	66.5	167.92	169.00	-36.5	24,076	-0.15%
2022/11/22	23.3	166.28	10	164.55	163.50	13.3	23,799	0.06%
2022/11/21	82.9	162.24	29.1	163.80	164.00	53.8	23,469	0.23%
2022/11/18	53.8	174.55	32.5	174.71	170.00	21.3	22,849	0.09%
2022/11/17	18.6	186.33	27.1	187.37	188.50	-8.6	22,015	-0.04%
2022/11/16	36.1	180.03	40	180.06	182.50	-3.9	21,904	-0.02%
2022/11/15	73.6	183.25	89.1	180.65	178.50	-15.5	21,782	-0.07%
2022/11/14	16	192.28	11	194.45	193.50	5	21,755	0.02%
2022/11/11	30.5	189.85	25.4	191.12	189.50	5.1	22,085	0.02%
2022/11/10	46.2	190.41	35	189.21	185.00	11.2	21,815	0.05%
2022/11/09	38.4	198.29	12.5	196.08	195.00	25.9	21,644	0.12%
2022/11/08	25.7	208.71	15.2	207.16	203.00	10.5	21,457	0.05%
2022/11/07	20.7	211.04	95	209.98	208.00	-74.3	21,297	-0.35%
2022/11/04	53.1	210.15	41.1	211.61	217.00	12	20,999	0.06%
2022/11/03	95.1	208.28	30.5	207.70	212.50	64.6	20,765	0.31%
2022/11/02	19.1	198.66	19	200.97	200.50	0.1	20,781	0.00%
2022/11/01	11	202.27	8	203.63	202.00	3	20,920	0.01%
2022/10/31	17.1	206.03	14	206.54	205.50	3.1	20,907	0.01%
2022/10/28	21	203.17	25.6	205.14	207.00	-4.6	20,928	-0.02%
2022/10/27	35	192.83	43	190.19	196.00	-8	20,654	-0.04%
2022/10/26	9	184.44	11	183.36	186.00	-2	20,510	-0.01%
2022/10/25	4	183.25	8	183.38	182.50	-4	20,514	-0.02%
2022/10/24	10	185.75	17	185.65	185.00	-7	20,460	-0.03%
2022/10/21	27.4	190.10	41	188.60	183.50	-13.6	20,432	-0.07%
2022/10/20	16	199.16	34	195.82	200.50	-18	20,179	-0.09%
2022/10/19	32.1	203.37	37	204.35	201.00	-4.9	20,098	-0.02%
2022/10/18	42.1	204.67	26	205.04	205.00	16.1	20,078	0.08%
2022/10/17	19	201.68	15	200.60	205.00	4	20,107	0.02%
2022/10/14	41	207.05	42.4	210.88	206.50	-1.4	19,989	-0.01%
2022/10/13	50	200.55	52	205.17	200.00	-2	19,795	-0.01%
2022/10/12	27	205.57	27	201.24	207.00	0	19,691	0.00%
2022/10/11	28.1	203.94	21	212.83	201.00	7.1	19,656	0.04%
2022/10/07	13	218.77	17	220.68	221.00	-4	19,904	-0.02%
2022/10/06	11	215.91	38	220.71	218.00	-27	20,385	-0.13%
2022/10/05	43	219.58	38.6	221.10	219.00	4.4	20,750	0.02%
2022/10/04	10	215.45	19	216.55	218.50	-9	21,066	-0.04%
2022/10/03	66	210.54	24	208.88	209.00	42	21,333	0.20%
2022/09/30	11	209.77	15.2	207.90	212.00	-4.2	21,793	-0.02%
2022/09/29	20	207.15	17.8	205.80	206.50	2.2	22,711	0.01%
2022/09/28	26.1	210.28	33	206.89	205.50	-6.9	23,035	-0.03%
2022/09/27	7	216.50	7	217.29	219.00	0	23,768	0.00%
2022/09/26	10.2	216.60	9	218.06	215.50	1.2	24,268	0.00%
2022/09/23	13.4	231.62	7.9	229.12	227.00	5.5	24,475	0.02%
2022/09/22	8	234.94	13.3	234.63	238.50	-5.3	24,749	-0.02%
2022/09/21	2	232.00	2.1	235.79	234.50	-0.1	24,902	0.00%
2022/09/20	3	234.00	3	237.83	235.50	0	25,011	0.00%
2022/09/19	4	235.13	3	234.50	234.00	1	25,194	0.00%
2022/09/16	8.6	234.94	12.1	233.88	234.50	-3.5	25,504	-0.01%
2022/09/15	20	243.55	34	244.03	240.00	-14	26,060	-0.05%
2022/09/14	36.1	241.43	9	242.17	242.50	27.1	26,125	0.10%
2022/09/13	15	246.83	15.1	247.18	248.50	-0.1	26,249	0.00%
2022/09/12	10.1	244.25	11	242.95	237.50	-0.9	26,185	0.00%
2022/09/08	6.1	236.19	11	238.77	240.50	-4.9	26,324	-0.02%
2022/09/07	9	227.94	18	228.50	228.50	-9	26,382	-0.03%
2022/09/06	16.1	235.38	12.1	237.32	232.50	4.1	26,387	0.02%
2022/09/05	11.2	243.16	19	243.32	243.00	-7.8	26,468	-0.03%
2022/09/02	14	238.96	17.3	241.83	242.00	-3.3	26,588	-0.01%
2022/09/01	6	234.92	28.5	234.54	233.50	-22.5	26,784	-0.08%
2022/08/31	46	245.13	19	240.82	239.50	27	26,958	0.10%
2022/08/30	10.2	242.97	40	244.13	247.00	-29.8	26,980	-0.11%
2022/08/29	46	239.82	3	237.83	240.50	43	27,013	0.16%
2022/08/26	8.2	242.38	11	241.59	240.00	-2.8	27,221	-0.01%
2022/08/25	24	246.19	17	244.47	244.00	7	27,195	0.03%
2022/08/24	24	243.58	23.1	241.94	241.00	0.9	27,382	0.00%
2022/08/23	10	242.85	12.2	241.24	243.50	-2.2	27,788	-0.01%
2022/08/22	18.1	244.94	17	246.03	243.50	1.1	28,218	0.00%
2022/08/19	40.1	247.04	145	245.03	241.50	-105	28,532	-0.37%	大賣/鉅額交易
2022/08/18	19	223.13	81.1	223.03	238.00	-62.1	28,229	-0.22%
2022/08/17	15.2	216.77	64	217.95	216.50	-48.8	28,012	-0.17%
2022/08/16	91	218.81	101.3	214.58	217.00	-10.3	28,013	-0.04%	大賣/
2022/08/15	110	210.17	37.1	206.44	211.50	72.9	28,004	0.26%	大買/
2022/08/12	19.1	196.06	9	197.17	198.00	10.1	28,163	0.04%
2022/08/11	26.1	200.63	25.2	199.49	197.00	0.8	28,840	0.00%
2022/08/10	12.1	196.24	12	196.38	196.50	0.1	29,292	0.00%
2022/08/09	37.2	195.39	19.1	198.13	201.00	18.1	29,733	0.06%
2022/08/08	10	197.65	16.2	202.06	205.00	-6.2	29,733	-0.02%
2022/08/05	10.2	190.69	11	193.95	195.00	-0.8	29,821	0.00%
2022/08/04	9	182.44	14.8	185.43	188.00	-5.8	29,883	-0.02%
2022/08/03	9.4	182.28	5	181.50	181.00	4.4	30,183	0.01%
2022/08/02	6	183.58	9.5	185.12	186.00	-3.5	30,199	-0.01%
2022/08/01	31.3	190.88	22.5	189.88	189.50	8.8	30,270	0.03%
2022/07/29	27	193.94	25.9	194.55	195.50	1.1	30,443	0.00%
2022/07/28	20.1	191.90	27.2	191.75	191.00	-7.1	30,465	-0.02%
2022/07/27	12	185.67	7.6	186.04	187.00	4.4	30,360	0.01%
2022/07/26	20	188.40	14.1	187.11	186.50	5.9	30,392	0.02%
2022/07/25	103	188.78	11.1	187.62	185.50	92	30,679	0.30%	大買/
2022/07/22	9	190.17	10.2	189.94	188.00	-1.1	30,740	0.00%
2022/07/21	13	185.15	18	185.19	186.00	-5	30,751	-0.02%
2022/07/20	17	180.53	22	181.93	180.50	-5	30,838	-0.02%
2022/07/19	29	177.14	19	175.76	174.50	10	30,855	0.03%
2022/07/18	29	177.52	133	177.14	176.00	-104	30,902	-0.34%	大賣/鉅額交易
2022/07/15	41	173.43	45	174.68	176.50	-4	30,939	-0.01%
2022/07/14	59	170.55	66.5	170.05	175.50	-7.5	30,749	-0.02%
2022/07/13	48	171.92	47	170.48	166.00	1	30,353	0.00%
2022/07/12	138	165.80	50.5	164.57	168.50	87.5	29,951	0.29%	大買/
2022/07/11	21	168.43	12	167.25	166.50	9	29,701	0.03%
2022/07/08	71	169.56	63	170.10	170.50	8	29,604	0.03%
2022/07/07	69	158.74	98	160.84	168.00	-29	29,163	-0.10%
2022/07/06	45	162.01	54.3	161.93	160.50	-9.3	28,192	-0.03%
2022/07/05	80.1	164.83	81.6	164.45	162.00	-1.5	27,920	-0.01%
2022/07/04	62	166.84	66	167.99	170.00	-4	27,225	-0.01%
2022/07/01	40.2	175.33	25.5	173.51	170.00	14.7	26,936	0.05%
2022/06/30	43.2	194.78	13	190.35	188.50	30.2	26,824	0.11%
2022/06/29	44.1	205.43	54	206.04	209.00	-10	26,768	-0.04%
2022/06/28	21.1	203.79	23.5	205.31	205.00	-2.4	27,221	-0.01%
2022/06/27	50	202.37	39	203.42	204.00	11	27,511	0.04%
2022/06/24	41	196.56	44.3	196.05	196.00	-3.3	27,640	-0.01%
2022/06/23	42	195.88	63.1	196.20	197.00	-21.1	27,833	-0.08%
2022/06/22	23.1	191.98	8	190.50	188.50	15.1	28,270	0.05%
2022/06/21	14	196.86	13	196.69	199.00	1	28,926	0.00%
2022/06/20	19	196.79	11.2	196.20	192.50	7.8	29,007	0.03%
2022/06/17	14	197.89	17.2	197.97	204.50	-3.2	29,177	-0.01%
2022/06/16	9	205.11	84	204.86	201.00	-75	28,823	-0.26%
2022/06/15	47	208.57	17.1	204.73	203.50	30	29,010	0.10%
2022/06/14	35.1	204.63	18	207.08	211.00	17.1	29,119	0.06%
2022/06/13	14	212.82	39	208.72	208.50	-25	28,965	-0.09%
2022/06/10	83.2	215.51	17.2	215.42	219.00	66	28,896	0.23%
2022/06/09	15.1	208.82	20.1	210.93	212.00	-4.9	28,690	-0.02%
2022/06/08	7.4	202.86	10	203.80	206.50	-2.6	28,613	-0.01%
2022/06/07	30.1	199.47	23	199.54	200.50	7.1	28,659	0.02%
2022/06/06	56	202.63	135	203.93	202.50	-79	28,801	-0.27%	大賣/
2022/06/02	6	210.50	8.1	210.20	209.00	-2.1	28,755	-0.01%
2022/06/01	31.3	210.55	30	210.57	209.50	1.3	28,898	0.00%
2022/05/31	101	208.80	17.1	204.78	203.00	83.9	28,582	0.29%	大買/
2022/05/30	47	210.84	250.4	209.53	207.00	-203.4	28,155	-0.72%	大賣/鉅額交易
2022/05/27	148.1	209.29	59.1	206.87	212.50	89	27,660	0.32%	大買/
2022/05/26	24.2	198.73	32.2	199.15	198.00	-8.1	27,239	-0.03%
2022/05/25	13.2	193.69	12	194.96	195.00	1.2	28,257	0.00%
2022/05/24	20.5	193.56	22.4	192.00	191.00	-1.9	28,262	-0.01%
2022/05/23	45.1	198.82	32	196.34	194.50	13.1	28,328	0.05%
2022/05/20	42	199.56	45.3	200.20	200.50	-3.3	28,185	-0.01%
2022/05/19	125	191.16	68.8	194.47	200.50	56.2	27,834	0.20%	大買/
2022/05/18	13.1	189.63	19.1	189.72	193.50	-6	27,147	-0.02%
2022/05/17	30	182.98	103.3	182.35	186.50	-73.3	26,881	-0.27%	大賣/
2022/05/16	67	177.37	28.7	176.33	178.50	38.3	26,522	0.14%
2022/05/13	100	163.88	40	165.09	169.00	60	26,300	0.23%
2022/05/12	51	167.89	24	166.52	165.50	27	26,146	0.10%
2022/05/11	71	177.16	131.5	174.97	173.00	-60.5	26,127	-0.23%	大賣/
2022/05/10	39	171.69	10	170.30	173.00	29	26,129	0.11%
2022/05/09	50	170.89	45.1	171.31	170.00	4.9	26,308	0.02%
2022/05/06	38	167.24	17.1	168.95	172.50	20.9	26,350	0.08%
2022/05/05	30	170.77	23.3	172.56	173.50	6.7	26,415	0.03%
2022/05/04	45	167.23	43	168.28	167.00	2	26,359	0.01%
2022/05/03	32	171.38	13	171.08	171.50	19	26,392	0.07%
2022/04/29	31.1	175.50	114	176.60	174.00	-82.9	26,523	-0.31%	大賣/
2022/04/28	32.1	172.07	73	170.53	169.50	-40.9	26,444	-0.15%
2022/04/27	196.5	173.77	100	174.11	175.00	96.5	26,567	0.36%	大買/
2022/04/26	11	172.32	35.1	173.32	175.00	-24.1	26,696	-0.09%
2022/04/25	31	170.55	126.4	169.74	169.50	-95.4	26,938	-0.35%	大賣/
2022/04/22	17	182.32	64	183.92	180.50	-47	26,942	-0.17%
2022/04/21	19.2	182.87	85.6	184.21	185.00	-66.4	27,071	-0.25%
2022/04/20	17.2	183.48	8.1	181.75	179.00	9.1	27,297	0.03%
2022/04/19	37.1	176.65	53	177.97	177.00	-15.9	27,306	-0.06%
2022/04/18	5.1	173.89	21.1	171.25	169.50	-16	27,393	-0.06%
2022/04/15	34	172.97	4	171.25	170.50	30	27,735	0.11%
2022/04/14	20.1	175.47	86	177.15	179.50	-65.9	28,304	-0.23%
2022/04/13	63.1	171.60	5	172.40	173.00	58.1	28,427	0.20%
2022/04/12	8	170.88	11	167.45	169.50	-3	28,619	-0.01%
2022/04/11	21	169.07	14	167.86	168.00	7	28,722	0.02%
2022/04/08	18	171.61	15	174.20	174.50	3	28,998	0.01%
2022/04/07	11	172.55	29.1	170.84	168.00	-18.1	28,841	-0.06%
2022/04/06	30	175.93	15.1	176.62	176.50	14.9	28,591	0.05%
2022/04/01	6	179.25	7	179.64	180.50	-1	28,306	0.00%
2022/03/31	116.5	184.40	20.2	184.11	185.00	96.3	28,140	0.34%	大買/
2022/03/30	25	179.12	39.1	180.20	179.50	-14.1	28,215	-0.05%
2022/03/29	7.1	177.28	8	178.45	179.50	-0.9	27,933	0.00%
2022/03/28	27.2	178.68	36.1	177.43	181.50	-8.9	27,650	-0.03%
2022/03/25	77	176.83	81.5	176.36	177.00	-4.5	27,280	-0.02%
2022/03/24	13	167.72	81.7	162.96	172.50	-68.6	26,557	-0.26%
2022/03/23	27	155.81	32.3	155.41	157.00	-5.3	25,865	-0.02%
2022/03/22	129.1	150.53	31.2	149.88	153.00	97.9	26,108	0.38%	大買/
2022/03/21	7	145.00	5.1	145.98	144.50	1.9	25,879	0.01%
2022/03/18	9	144.06	15	143.73	145.50	-6	26,077	-0.02%
2022/03/17	14	138.57	22	138.68	140.00	-8	25,941	-0.03%
2022/03/16	8	130.38	6	130.83	130.00	2	25,870	0.01%
2022/03/15	17.2	129.74	9	129.61	126.50	8.2	26,235	0.03%
2022/03/14	4.1	131.42	12.6	133.29	136.00	-8.5	26,500	-0.03%
2022/03/11	13.3	131.23	13	131.65	132.00	0.3	26,591	0.00%
2022/03/10	55.1	135.53	22	132.27	131.00	33.1	26,570	0.12%
2022/03/09	23	131.35	67	132.26	134.50	-44	26,616	-0.17%
2022/03/08	25.1	134.37	10	133.30	130.00	15.1	26,447	0.06%
2022/03/07	18.5	138.50	135	137.55	138.00	-116.5	26,398	-0.44%	大賣/鉅額交易
2022/03/04	15.1	146.97	8	147.13	147.00	7.1	26,573	0.03%
2022/03/03	40.1	148.15	25	146.76	146.50	15.1	26,961	0.06%
2022/03/02	34.1	148.53	21.1	146.64	146.50	13	27,141	0.05%
2022/03/01	24	149.52	21	149.90	150.00	3	27,201	0.01%
2022/02/25	7	151.50	10.4	151.79	147.50	-3.4	27,962	-0.01%
2022/02/24	6.1	149.66	2	147.75	147.00	4.1	26,920	0.02%
2022/02/23	11	151.86	50.9	151.26	152.50	-39.9	27,583	-0.14%
2022/02/22	6.2	146.99	4	145.75	146.00	2.2	28,880	0.01%
2022/02/21	5	147.70	27.1	149.11	149.00	-22.1	28,897	-0.08%
2022/02/18	21	145.74	15	146.60	146.00	6	28,964	0.02%
2022/02/17	139	145.80	81	145.37	146.00	58	28,875	0.20%	大買/
2022/02/16	33.1	141.82	8	141.69	140.50	25.1	28,656	0.09%
2022/02/15	16.9	140.46	40	140.24	138.00	-23.1	28,612	-0.08%
2022/02/14	31.4	142.29	178	141.02	141.50	-146.6	28,361	-0.52%	大賣/鉅額交易
2022/02/11	90.4	148.86	3	148.67	148.50	87.4	28,145	0.31%
2022/02/10	68.5	156.19	71	157.65	152.00	-2.6	28,105	-0.01%
2022/02/09	146	157.66	122.2	157.56	156.50	23.8	27,722	0.09%	大買/大賣/
2022/02/08	74.1	155.63	45	153.73	154.00	29.1	27,684	0.11%
2022/02/07	52	149.50	10	152.30	157.50	42	27,610	0.15%
2022/01/26	121.1	147.47	2	146.50	146.50	119	27,338	0.44%	大買/鉅額交易
2022/01/25	26.1	151.21	158	150.27	147.50	-131.9	27,662	-0.48%	大賣/鉅額交易
2022/01/24	18.1	152.13	18	150.36	154.50	0.1	27,855	0.00%
2022/01/21	135	153.84	70.5	153.31	153.00	64.6	27,721	0.23%	大買/
2022/01/20	48.2	156.42	166.4	155.99	155.50	-118.3	27,787	-0.43%	大賣/鉅額交易
2022/01/19	20.1	156.96	33	158.94	160.00	-12.9	27,546	-0.05%
2022/01/18	31	155.79	33.1	157.27	157.50	-2	27,586	-0.01%
2022/01/17	29	150.16	32	151.31	153.00	-3	27,342	-0.01%
2022/01/14	42	144.67	44	145.08	149.50	-2	27,570	-0.01%
2022/01/13	108.2	142.09	57	142.99	145.50	51.2	27,268	0.19%	大買/
2022/01/12	37.5	145.60	37	146.00	146.00	0.5	26,742	0.00%
2022/01/11	124.3	150.62	17	149.24	148.00	107.3	26,472	0.41%	大買/鉅額交易
2022/01/10	12.9	147.36	14	146.79	147.00	-1.1	26,245	0.00%
2022/01/07	49.2	153.47	39	151.83	150.00	10.2	25,915	0.04%
2022/01/06	34.1	153.90	38	154.72	158.50	-3.9	25,141	-0.02%
2022/01/05	47.6	156.53	192.1	153.02	152.00	-144.5	24,830	-0.58%	大賣/鉅額交易
2022/01/04	47.1	157.07	30	156.43	156.50	17.1	24,805	0.07%
2022/01/03	24	155.83	25.1	156.08	155.00	-1.1	24,513	0.00%
2021/12/30	22	149.11	34.2	147.63	151.00	-12.2	23,918	-0.05%
2021/12/29	13	147.08	4	146.75	146.00	9	23,910	0.04%
2021/12/28	27	149.02	31.1	147.79	148.50	-4.1	24,017	-0.02%
2021/12/27	48.1	146.91	50.1	147.91	146.50	-2	23,982	-0.01%
2021/12/24	40.1	148.89	41	148.46	148.00	-0.9	23,720	0.00%
2021/12/23	10	140.30	38	141.57	142.50	-28	22,952	-0.12%
2021/12/22	15	137.73	15	137.90	138.00	0	23,031	0.00%
2021/12/21	24	135.58	17	135.82	136.50	7	23,073	0.03%
2021/12/20	68.4	138.06	16	141.16	134.00	52.4	23,026	0.23%
2021/12/17	18.1	140.36	44	143.97	143.00	-25.9	23,008	-0.11%
2021/12/16	28	141.70	38.5	142.30	143.00	-10.5	22,816	-0.05%
2021/12/15	44	133.02	14	134.43	135.00	30	22,129	0.14%
2021/12/14	16	132.66	22	131.73	135.00	-6	21,914	-0.03%
2021/12/13	23	136.61	22	137.93	135.00	1	21,607	0.00%
2021/12/10	9	135.00	17.1	133.28	136.00	-8.1	21,243	-0.04%
2021/12/09	47.1	132.84	50	133.87	131.50	-2.9	20,944	-0.01%
2021/12/08	59	130.82	52	131.41	133.00	7	20,495	0.03%
2021/12/07	16	126.44	35	125.77	129.00	-19	20,086	-0.09%
2021/12/06	35	121.51	8	122.63	123.00	27	19,850	0.14%
2021/12/03	224	122.11	80	123.96	127.00	144	19,809	0.73%	大買/鉅額交易
2021/12/02	18	121.61	159	118.60	118.00	-141	19,497	-0.72%	大賣/鉅額交易
2021/12/01	22	120.39	6	121.91	122.00	16	19,303	0.08%
2021/11/30	15	124.77	23	125.11	125.50	-8	19,069	-0.04%
2021/11/29	25	120.78	32	118.16	123.00	-7	18,690	-0.04%
2021/11/26	53	116.92	19.5	118.56	116.50	33.6	18,253	0.18%
2021/11/25	18	123.19	60.1	123.03	124.00	-42.1	18,128	-0.23%
2021/11/24	56.6	122.10	46.6	122.73	121.50	9.9	18,025	0.06%
2021/11/23	46	120.13	39	119.69	122.00	7	17,380	0.04%
2021/11/22	63	119.20	56	119.51	121.00	7	17,102	0.04%
2021/11/19	25.1	114.06	43.9	114.86	117.00	-18.8	16,077	-0.12%
2021/11/18	0	0.00	16	106.09	106.50	-16	14,565	-0.11%
2021/11/17	3	93.90	4	95.23	97.00	-1	14,477	-0.01%
2021/11/16	34	93.38	12	92.87	93.00	22	14,555	0.15%
2021/11/15	15.1	92.99	3	93.40	92.90	12.1	14,594	0.08%
2021/11/12	14	94.61	18	94.17	94.00	-4	14,618	-0.03%
2021/11/11	12	91.56	9	91.48	91.30	3	14,472	0.02%
2021/11/10	4	89.80	4	90.43	90.40	0	14,615	0.00%
2021/11/09	6	91.90	19	92.88	90.40	-13	14,599	-0.09%
2021/11/08	21.2	90.67	15	88.63	88.30	6.2	14,387	0.04%
2021/11/05	15	89.60	18	89.09	93.40	-3	14,490	-0.02%
2021/11/04	18	92.98	61	91.91	90.60	-43	14,242	-0.30%
2021/11/03	52	93.42	60	93.91	93.70	-8	14,336	-0.06%
2021/11/02	42	95.66	41	95.95	93.10	1	14,258	0.01%
2021/11/01	86	95.33	34.1	95.08	95.60	51.9	13,772	0.38%
2021/10/29	43	91.25	46	91.81	91.90	-3	13,483	-0.02%
2021/10/28	24	91.40	64	90.75	90.90	-40	13,464	-0.30%
2021/10/27	32	87.84	13	88.18	88.20	19	13,179	0.14%
2021/10/26	41	88.74	61	89.26	88.30	-20	13,181	-0.15%
2021/10/25	41	86.75	17.1	87.12	87.10	24	12,835	0.19%
2021/10/22	32.1	84.72	34	84.20	86.60	-2	12,899	-0.02%
2021/10/21	6	82.05	6	82.20	81.10	0	12,593	0.00%
2021/10/20	10	81.17	11	82.08	81.10	-1	12,804	-0.01%
2021/10/19	11	80.40	25	81.65	82.00	-14	12,849	-0.11%
2021/10/18	20	79.36	7	79.86	80.50	13	12,887	0.10%
2021/10/15	7	77.54	20	78.74	79.00	-13	13,101	-0.10%
2021/10/14	7	76.26	3	77.30	74.50	4	13,458	0.03%
2021/10/13	20	77.81	12.1	77.43	77.30	8	13,687	0.06%
2021/10/12	7.1	78.78	12	78.54	78.90	-5	13,570	-0.04%
2021/10/08	9	73.12	9	73.53	74.00	0	13,284	0.00%
2021/10/07	2	72.20	0	0.00	72.60	2	13,358	0.01%
2021/10/06	2	71.05	6	72.37	70.70	-4	13,536	-0.03%
2021/10/05	5.1	69.41	3	68.10	70.60	2.1	13,501	0.02%
2021/10/04	6.1	70.12	1	70.00	69.00	5.1	13,401	0.04%
2021/10/01	6	74.19	9	73.02	72.50	-3	13,377	-0.02%
2021/09/30	2	74.70	1	74.00	73.80	1	13,553	0.01%
2021/09/29	18.5	74.00	12	73.37	73.10	6.5	13,839	0.05%
2021/09/28	12	81.05	10	79.76	78.70	2	13,692	0.01%
2021/09/27	3	82.70	2	81.90	82.40	1	13,539	0.01%
2021/09/24	27	81.72	23.3	82.07	82.50	3.7	13,495	0.03%
2021/09/23	1	76.80	11	76.55	78.80	-10	13,274	-0.08%
2021/09/22	0	0.00	0.3	75.90	75.70	-0.3	13,293	0.00%
2021/09/17	12	76.29	0	0.00	75.70	12	13,406	0.09%
2021/09/16	1	76.31	10	76.50	76.50	-9	13,475	-0.07%
2021/09/15	1	76.20	0	0.00	76.20	1	13,604	0.01%
2021/09/14	2	78.80	1	77.60	78.10	1	13,889	0.01%
2021/09/13	31	79.80	6.1	78.68	77.50	25	14,245	0.18%
2021/09/10	4	78.25	11	78.97	78.90	-7	14,266	-0.05%
2021/09/09	0.1	76.60	2	77.00	77.30	-2	14,264	-0.01%
2021/09/08	9.1	77.56	12	76.96	76.30	-2.9	14,439	-0.02%
2021/09/07	2.1	73.42	1	73.50	75.20	1.1	14,533	0.01%
2021/09/06	2.5	75.80	5	75.30	75.20	-2.5	14,779	-0.02%
2021/09/03	0	0.00	2	76.80	75.80	-2	14,783	-0.01%
2021/09/02	11.1	78.10	12	76.16	75.80	-0.9	14,745	-0.01%
2021/09/01	8.1	79.05	0	0.00	78.50	8.1	14,701	0.06%
2021/08/31	11.3	77.50	22	78.47	78.30	-10.7	14,683	-0.07%
2021/08/30	8	81.35	12	81.23	80.50	-4	14,568	-0.03%
2021/08/27	37	82.25	18	82.00	82.40	19	14,439	0.13%
2021/08/26	7	79.36	8	79.54	80.30	-1	14,087	-0.01%
2021/08/25	1	76.00	9	77.09	77.00	-8	14,095	-0.06%
2021/08/24	14.2	76.26	9	76.82	76.00	5.2	14,144	0.04%
2021/08/23	2	77.20	4	77.58	77.50	-2	14,026	-0.01%
2021/08/20	5	76.16	10	76.76	77.20	-5	13,897	-0.04%
2021/08/19	8.2	75.63	1	75.00	73.00	7.2	13,602	0.05%
2021/08/18	1	74.70	8	73.50	77.10	-7	13,620	-0.05%
2021/08/17	26.1	72.65	2	72.90	71.70	24.1	13,630	0.18%
2021/08/16	30.1	74.04	13	72.81	76.20	17.1	13,559	0.13%
2021/08/13	8.2	77.45	0	0.00	76.00	8.2	13,425	0.06%
2021/08/12	10	77.98	7	77.77	78.80	3	13,651	0.02%
2021/08/11	17.8	78.39	4	77.55	77.20	13.8	13,660	0.10%
2021/08/10	55	82.69	7	82.30	82.80	48	13,480	0.36%
2021/08/09	25.3	81.88	13	83.02	80.90	12.3	13,602	0.09%
2021/08/06	12	87.86	10	87.38	87.30	2	13,439	0.01%
2021/08/05	4	88.50	6	88.00	88.30	-2	13,551	-0.01%
2021/08/04	21	88.71	68	88.08	88.20	-47	13,790	-0.34%
2021/08/03	8	86.85	20	87.48	87.80	-12	13,794	-0.09%
2021/08/02	16	81.92	8	82.93	83.10	8	13,646	0.06%
2021/07/30	8	81.00	3	81.13	80.60	5	13,528	0.04%
2021/07/29	8.1	82.65	6	82.88	83.10	2.1	13,469	0.02%
2021/07/28	17.1	79.40	12	81.44	82.20	5.1	13,456	0.04%
2021/07/27	5.1	87.23	11	85.72	85.10	-5.9	13,395	-0.04%
2021/07/26	17	90.75	23	90.00	89.70	-6	13,392	-0.04%
2021/07/23	1	86.30	3	87.20	87.20	-2	13,495	-0.01%
2021/07/22	5	87.22	7	88.41	86.70	-2	13,627	-0.01%
2021/07/21	13.5	87.19	5	89.76	84.70	8.5	13,517	0.06%
2021/07/20	12	90.67	17	91.09	91.70	-5	13,586	-0.04%
2021/07/19	6	87.67	21	86.11	89.60	-15	13,331	-0.11%
2021/07/16	11	82.99	0	0.00	83.00	11	13,088	0.08%
2021/07/15	2	83.35	7	85.36	83.80	-5	13,148	-0.04%
2021/07/14	2	84.80	0	0.00	85.10	2	13,153	0.02%
2021/07/13	0	0.00	12	86.45	85.80	-12	13,029	-0.09%
2021/07/12	2	84.35	4	84.25	84.20	-2	12,905	-0.02%
2021/07/09	1	83.00	25	82.36	83.20	-24	12,932	-0.19%
2021/07/08	5	81.06	0	0.00	82.10	5	12,967	0.04%
2021/07/07	5	81.04	13	81.18	81.60	-8	12,863	-0.06%
2021/07/06	8	79.36	11	80.36	80.10	-3	12,696	-0.02%
2021/07/05	7	77.20	3	76.60	77.50	4	12,519	0.03%
2021/07/02	3	74.20	29	74.38	74.20	-26	12,507	-0.21%
2021/07/01	0	0.00	9	75.04	74.20	-9	12,619	-0.07%
2021/06/30	29	73.45	8.1	73.31	74.60	20.9	12,526	0.17%
2021/06/29	0	0.00	2	74.75	74.10	-2	12,405	-0.02%
2021/06/28	5	75.60	4	75.53	75.60	1	12,425	0.01%
2021/06/24	43	74.64	8	72.91	73.50	35	12,357	0.28%
2021/06/23	46	74.40	7	75.47	74.80	39	12,292	0.32%
2021/06/22	19	74.18	10	73.28	72.40	9	12,022	0.07%
2021/06/21	5	70.38	58	70.47	70.40	-53	11,687	-0.45%
2021/06/18	9	70.17	7.1	70.34	70.60	2	11,698	0.02%
2021/06/17	5	71.04	8	71.04	71.20	-3	11,722	-0.03%
2021/06/16	13	69.03	19	69.53	69.30	-6	11,791	-0.05%
2021/06/15	41	67.77	28	65.34	67.80	13	11,687	0.11%
2021/06/11	4.1	63.94	0.2	63.60	63.60	3.9	11,555	0.03%
2021/06/10	0.2	64.30	1	64.30	64.00	-0.9	11,777	-0.01%
2021/06/09	1	65.40	1	63.40	65.00	0	11,889	0.00%
2021/06/08	5.1	64.68	1	65.20	64.80	4.1	11,937	0.03%
2021/06/07	30	64.70	1	63.30	64.10	29	11,934	0.24%
2021/06/04	1.2	65.11	60	64.60	64.30	-58.8	11,845	-0.50%
2021/06/03	61	65.77	2	65.60	65.80	59	11,859	0.50%
2021/06/02	1.1	65.66	124	65.44	64.30	-122.9	11,861	-1.04%	大賣/鉅額交易
2021/06/01	81	62.62	5	63.04	64.00	76	11,763	0.65%
2021/05/28	24	61.53	16	61.70	61.50	8	11,730	0.07%
2021/05/27	1	61.00	11	61.36	60.80	-10	11,814	-0.08%
2021/05/26	6	61.13	14	61.64	62.00	-8	11,829	-0.07%
2021/05/25	48	60.01	21	60.64	62.10	27	11,766	0.23%
2021/05/24	2	57.60	0	0.00	57.70	2	11,779	0.02%
2021/05/21	5	57.58	0	0.00	57.60	5	11,816	0.04%
2021/05/20	16	59.03	9	57.82	57.50	7	11,905	0.06%
2021/05/19	3	56.00	3	56.47	56.80	0	11,823	0.00%
2021/05/18	5	55.72	2	54.00	55.80	3	12,099	0.02%
2021/05/17	1.2	54.83	38	53.44	52.20	-36.9	12,110	-0.30%
2021/05/14	8	56.76	21	57.17	56.80	-13	11,978	-0.11%
2021/05/13	2	56.15	3	55.60	55.20	-1	11,918	-0.01%
2021/05/12	5	56.94	8	53.88	54.50	-3	11,847	-0.03%
2021/05/11	2	58.00	4	55.83	55.30	-2	11,750	-0.02%
2021/05/10	17	60.36	3	59.80	59.90	14	12,020	0.12%
2021/05/07	3	61.37	0	0.00	61.40	3	12,225	0.02%
2021/05/06	1.1	58.15	2	60.00	59.00	-0.9	12,352	-0.01%
2021/05/05	5	60.10	61	60.64	58.90	-56	12,507	-0.45%
2021/05/04	5	60.50	12.5	60.55	60.50	-7.5	12,696	-0.06%
2021/05/03	5.2	64.53	5	64.88	63.00	0.2	12,729	0.00%
2021/04/29	18.1	67.94	9	67.69	66.40	9.1	12,823	0.07%
2021/04/28	9	66.02	9	65.26	65.70	0	12,537	0.00%
2021/04/27	13	62.72	4	63.30	62.30	9	12,354	0.07%
2021/04/26	18	62.49	19	62.54	62.80	-1	12,303	-0.01%
2021/04/23	12.3	59.27	28	60.31	61.40	-15.8	11,914	-0.13%
2021/04/22	4	58.05	3	56.00	55.90	1	11,783	0.01%
2021/04/21	5	58.00	9	58.00	57.30	-4	11,799	-0.03%
2021/04/20	11	57.00	4	56.98	57.40	7	11,736	0.06%
2021/04/19	2	55.60	0	0.00	55.60	2	11,704	0.02%
2021/04/16	4	55.60	1	55.60	55.20	3	11,708	0.03%
2021/04/15	1	53.50	16	55.42	56.00	-15	11,723	-0.13%
2021/04/14	4	52.40	4	52.53	52.90	0	11,656	0.00%
2021/04/13	1	53.90	4	54.90	54.00	-3	11,682	-0.03%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	19	55.68	39	55.10	55.30	-20	12,358	-0.16%
2021/04/08	4	57.20	1	57.10	57.00	3	12,227	0.02%
2021/04/07	3	56.70	3	56.87	56.70	0	12,186	0.00%
2021/04/06	50	55.30	0	0.00	54.90	50	12,081	0.41%
2021/04/01	1	55.20	1	55.00	55.00	0	12,093	0.00%
2021/03/31	0	0.00	1	55.00	55.10	-1	12,061	-0.01%
2021/03/30	2	54.00	1	54.10	54.20	1	12,004	0.01%
2021/03/29	3	54.57	13	54.85	54.20	-10	12,152	-0.08%
2021/03/26	0	0.00	1	53.80	54.50	-1	12,295	-0.01%
2021/03/25	6	53.45	7	53.57	53.30	-1	12,454	-0.01%
2021/03/24	20	53.72	7	54.10	54.30	13	12,934	0.10%
2021/03/23	6	53.67	98	54.20	53.40	-92	13,027	-0.71%
2021/03/22	20	54.56	15	54.55	54.70	5	13,350	0.04%
2021/03/19	17	54.05	16	54.48	54.80	1	13,461	0.01%
2021/03/18	17	53.71	22	53.64	53.90	-5	13,316	-0.04%
2021/03/17	22.1	53.34	21	52.80	52.60	1.1	13,694	0.01%
2021/03/16	15	52.79	24	52.93	53.50	-9	13,719	-0.07%
2021/03/15	5	51.50	9	51.73	52.10	-4	13,566	-0.03%
2021/03/12	13	49.68	14	50.00	50.40	-1	13,435	-0.01%
2021/03/11	6	50.37	0	0.00	51.10	6	13,364	0.04%
2021/03/10	4	49.25	0	0.00	49.20	4	13,455	0.03%
2021/03/09	2	49.10	3	49.37	49.40	-1	13,567	-0.01%
2021/03/08	6	48.80	0	0.00	49.20	6	13,596	0.04%
2021/03/05	15	49.95	2	49.95	49.00	13	13,605	0.10%
2021/03/04	65	51.01	1	50.30	50.20	64	13,548	0.47%
2021/03/03	4	50.58	4	50.83	50.90	0	13,466	0.00%
2021/03/02	5	51.10	3	51.63	50.80	2	13,458	0.01%
2021/02/26	3	50.00	0	0.00	50.50	3	13,419	0.02%
2021/02/25	1	50.30	5	50.50	51.10	-4	13,502	-0.03%
2021/02/24	44	49.99	7	50.14	49.70	37	13,605	0.27%
2021/02/23	6	52.00	127	51.54	51.40	-121	13,783	-0.88%	大賣/鉅額交易
2021/02/22	12	53.52	14.7	53.59	53.00	-2.7	13,846	-0.02%
2021/02/19	5	52.02	10	51.80	52.60	-5	13,716	-0.04%
2021/02/18	5	51.56	6.9	51.98	52.60	-1.9	13,480	-0.01%
2021/02/17	4	49.20	2	49.20	49.35	2	13,096	0.02%
2021/02/05	12	48.07	0	0.00	48.05	12	12,921	0.09%
2021/02/04	4	49.10	3	48.47	48.50	1	12,838	0.01%
2021/02/03	2	49.20	3.2	49.53	49.90	-1.2	12,713	-0.01%
2021/02/02	64	49.61	2	49.95	49.60	62	12,568	0.49%
2021/02/01	14	49.98	24.7	49.97	50.50	-10.7	12,400	-0.09%
2021/01/29	20	49.35	35	48.98	49.10	-15	11,970	-0.13%
2021/01/28	5	48.61	7	47.91	47.20	-2	11,788	-0.02%
2021/01/27	3	49.75	13	50.10	49.55	-10	11,599	-0.09%
2021/01/26	1	49.30	36.4	49.44	49.25	-35.4	11,336	-0.31%
2021/01/25	5	47.80	16	48.62	48.60	-11	11,053	-0.10%
2021/01/22	2	47.10	28	46.72	48.10	-26	10,747	-0.24%
2021/01/21	8	44.30	5	45.18	45.35	3	10,434	0.03%
2021/01/20	26	43.38	14	43.99	43.35	12	10,307	0.12%
2021/01/19	2	44.85	3	45.00	44.55	-1	10,227	-0.01%
2021/01/18	7	44.04	62	44.36	44.80	-55	10,163	-0.54%
2021/01/15	18	44.56	6	44.24	44.30	12	10,066	0.12%
2021/01/14	27	45.42	1	45.25	45.25	26	9,898	0.26%
2021/01/13	7	46.09	6	46.03	46.05	1	9,753	0.01%
2021/01/12	12	47.00	20	46.21	46.30	-8	9,641	-0.08%
2021/01/11	10	47.19	13	47.59	47.80	-3	9,521	-0.03%
2021/01/08	13	47.64	9	47.67	47.45	4	9,504	0.04%
2021/01/07	42	48.45	11	48.35	48.15	31	9,418	0.33%
2021/01/06	4	48.15	6	47.23	47.05	-2	9,411	-0.02%
2021/01/05	14	48.57	20	49.41	49.00	-6	9,338	-0.06%
2021/01/04	12.9	47.94	31	48.25	48.50	-18.1	8,979	-0.20%
2020/12/31	7	46.13	0	0.00	45.80	7	8,581	0.08%
2020/12/30	1	46.60	14	46.42	45.95	-13	8,502	-0.15%
2020/12/29	11	46.09	7	45.91	45.65	4	8,427	0.05%
2020/12/28	24	46.62	1	46.65	46.65	23	8,355	0.28%
2020/12/25	1	45.45	1	45.15	45.30	0	8,273	0.00%
2020/12/24	2	46.00	0	0.00	45.45	2	8,225	0.02%
2020/12/23	16	46.88	28	46.60	45.85	-12	8,175	-0.15%
2020/12/22	10	46.53	27	46.91	45.50	-17	8,084	-0.21%
2020/12/21	2	46.85	10	46.81	48.20	-8	7,859	-0.10%
2020/12/18	60	47.50	48	47.73	46.10	12	7,645	0.16%
2020/12/17	8	46.28	2.1	46.08	46.30	5.9	7,137	0.08%
2020/12/16	34	46.02	119.5	46.28	46.90	-85.5	6,983	-1.22%	大賣/
2020/12/15	57	45.27	11	44.23	43.80	46	6,570	0.70%
2020/12/14	10	45.42	19	45.68	46.00	-9	6,367	-0.14%
2020/12/11	32	44.27	37	45.27	45.40	-5	6,225	-0.08%
2020/12/10	1	42.95	54	42.91	43.45	-53	5,707	-0.93%
2020/12/08	4	42.91	0	0.00	42.85	4	5,507	0.07%
2020/12/07	1	42.80	1	42.90	42.90	0	5,773	0.00%
2020/12/04	6	43.16	51	42.81	43.05	-45	5,885	-0.76%
2020/12/03	5	42.89	13	42.98	42.75	-8	5,731	-0.14%
2020/12/02	3.1	42.53	14	42.58	42.55	-10.9	5,636	-0.19%
2020/12/01	28	42.08	25	42.19	42.50	3	5,581	0.05%
2020/11/30	26	41.98	11	41.53	41.00	15	5,576	0.27%
2020/11/27	1	41.70	0	0.00	41.75	1	5,694	0.02%
2020/11/26	10	42.35	78	42.00	41.95	-68	5,804	-1.17%
2020/11/25	0	0.00	11	41.46	41.90	-11	5,880	-0.19%
2020/11/24	1	42.40	4	42.16	42.10	-3	6,174	-0.05%
2020/11/23	3	42.77	13	42.75	42.80	-10	6,054	-0.17%
2020/11/20	64	41.92	7.2	41.99	41.90	56.8	5,885	0.97%
2020/11/19	40	40.76	15	40.53	40.70	25	5,592	0.45%
2020/11/18	2	39.80	5	39.50	39.95	-3	5,521	-0.05%
2020/11/17	1	39.15	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	1	39.35	39.35	-1	5,868	-0.02%
2020/11/13	0	0.00	14	39.45	39.35	-14	6,110	-0.23%
2020/11/12	0	0.00	1	39.80	39.35	-1	6,406	-0.02%
2020/11/10	1	39.70	0	0.00	39.40	1	6,801	0.01%
2020/11/09	6	39.90	0	0.00	39.80	6	7,407	0.08%
2020/11/06	2	39.73	3.2	39.82	39.30	-1.2	7,464	-0.02%
2020/11/05	5	40.10	0	0.00	39.30	5	7,547	0.07%
2020/11/03	0	0.00	2	39.03	39.00	-2	7,663	-0.03%
2020/11/02	1	38.10	2	38.58	38.60	-1	7,743	-0.01%
2020/10/30	4	38.25	0	0.00	38.25	4	7,765	0.05%
2020/10/29	1	38.35	0	0.00	39.05	1	7,884	0.01%
2020/10/27	1	38.80	1	39.10	39.15	0	7,906	0.00%
2020/10/26	0	0.00	1	39.50	39.10	-1	7,938	-0.01%
2020/10/22	0	0.00	5	38.65	39.10	-5	8,123	-0.06%
2020/10/21	0	0.00	5	38.91	38.45	-5	8,166	-0.06%
2020/10/20	8	38.56	0	0.00	38.50	8	8,262	0.10%
2020/10/19	7	38.93	0	0.00	38.85	7	8,349	0.08%
2020/10/16	1	39.15	10	39.40	38.60	-9	8,510	-0.11%
2020/10/15	2	39.23	1	39.60	39.50	1	8,647	0.01%
2020/10/14	0	0.00	6	39.08	39.65	-6	8,656	-0.07%
2020/10/13	5	36.83	0	0.00	38.10	5	8,795	0.06%
2020/10/12	3	37.80	0	0.00	37.50	3	8,885	0.03%
2020/10/08	4	38.16	0	0.00	38.35	4	8,979	0.04%
2020/10/07	3	38.85	1	38.90	38.70	2	9,186	0.02%
2020/10/06	1	39.10	2	38.90	39.05	-1	9,384	-0.01%
2020/10/05	3	38.25	6	38.25	38.55	-3	9,582	-0.03%
2020/09/30	0	0.00	2	37.80	38.10	-2	9,882	-0.02%
2020/09/29	30	38.05	0	0.00	37.75	30	9,976	0.30%
2020/09/28	0	0.00	3	37.93	37.90	-3	10,155	-0.03%
2020/09/25	10	37.47	5	37.88	37.60	5	10,413	0.05%
2020/09/24	10	38.84	0	0.00	38.55	10	10,511	0.10%
2020/09/23	26	39.60	0	0.00	39.55	26	10,802	0.24%
2020/09/22	6	39.35	3	39.80	40.05	3	11,084	0.03%
2020/09/21	10	40.38	2	40.30	40.20	8	11,099	0.07%
2020/09/18	11	40.53	0	0.00	40.70	11	11,199	0.10%
2020/09/17	2	41.08	0	0.00	40.85	2	11,195	0.02%
2020/09/15	0	0.00	10	42.12	41.65	-10	11,338	-0.09%
2020/09/14	11	41.68	1	41.80	41.70	10	11,693	0.09%
2020/09/11	10	40.54	44	40.52	41.10	-34	12,061	-0.28%
2020/09/10	19	41.41	5	42.74	40.80	14	12,189	0.11%
2020/09/09	5	41.15	18	41.22	41.15	-13	12,078	-0.11%
2020/09/08	0	0.00	3	40.02	40.00	-3	11,968	-0.03%
2020/09/07	2	40.10	14	40.63	40.10	-12	12,136	-0.10%
2020/09/04	11	40.46	0	0.00	40.65	11	12,307	0.09%
2020/09/03	11	41.14	5	41.10	41.00	6	12,619	0.05%
2020/09/02	7	41.11	0	0.00	41.15	7	13,279	0.05%
2020/09/01	4	40.58	1	40.70	40.60	3	13,354	0.02%
2020/08/31	1	42.00	1	41.15	41.20	0	13,354	0.00%
2020/08/28	17	41.53	32	41.93	41.40	-15	13,442	-0.11%
2020/08/27	2	39.85	0	0.00	40.05	2	13,279	0.02%
2020/08/26	4	39.93	7	39.81	39.80	-3	13,449	-0.02%
2020/08/25	0	0.00	6	39.45	40.10	-6	13,704	-0.04%
2020/08/24	8	38.56	3	38.82	38.95	5	13,789	0.04%
2020/08/21	7	38.52	3	38.22	38.50	4	14,062	0.03%
2020/08/20	28	38.36	15	38.43	38.50	13	14,188	0.09%
2020/08/19	38	41.04	21	40.25	40.10	17	14,272	0.12%
2020/08/18	35	42.29	13	41.58	41.20	22	14,805	0.15%
2020/08/17	2	44.13	11	43.32	43.50	-9	15,335	-0.06%
2020/08/14	12	43.67	20	43.47	43.55	-8	15,665	-0.05%
2020/08/13	20	44.01	25	43.80	44.00	-5	16,035	-0.03%
2020/08/12	1	40.80	14	40.99	40.90	-13	15,663	-0.08%
2020/08/11	4	40.76	20	41.25	41.30	-16	15,714	-0.10%
2020/08/10	6	41.40	35	41.50	40.60	-29	15,931	-0.18%
2020/08/07	15	40.43	6	40.22	40.20	9	16,099	0.06%
2020/08/06	3	41.63	29	41.13	41.10	-26	16,466	-0.16%
2020/08/05	1	41.65	1	41.50	41.40	0	16,852	0.00%
2020/08/04	8	41.81	10	42.10	41.50	-2	17,247	-0.01%
2020/08/03	14	40.80	1	41.05	41.20	13	17,674	0.07%
2020/07/30	2	41.60	1	41.25	41.40	1	17,869	0.01%
2020/07/29	26	40.74	20	40.71	40.90	6	17,928	0.03%
2020/07/28	5	40.24	5	40.30	39.45	0	17,901	0.00%
2020/07/27	7	40.94	2	40.55	40.55	5	17,835	0.03%
2020/07/24	10	42.19	9	41.70	41.30	1	17,873	0.01%
2020/07/23	1	42.55	2	42.20	42.00	-1	17,960	-0.01%
2020/07/22	8	42.10	39	42.59	42.80	-31	18,107	-0.17%
2020/07/21	3	41.50	5	41.46	41.50	-2	17,986	-0.01%
2020/07/20	5	39.07	13	39.58	39.65	-8	17,840	-0.04%
2020/07/17	19	40.31	5	40.19	39.85	14	17,837	0.08%
2020/07/16	3	43.23	18	43.03	43.25	-15	17,635	-0.09%
2020/07/15	12	42.63	7	42.51	42.50	5	17,423	0.03%
2020/07/14	32	43.30	15	42.89	42.50	17	17,379	0.10%
2020/07/13	2	43.60	4	43.98	44.50	-2	17,295	-0.01%
2020/07/10	4	42.66	2	42.83	42.50	2	17,133	0.01%
2020/07/09	33	41.81	33	41.74	41.95	0	16,925	0.00%
2020/07/08	3	43.37	1	43.85	43.85	2	16,649	0.01%
2020/07/07	4	43.76	6	43.83	43.50	-2	16,597	-0.01%
2020/07/06	13	44.13	30	44.73	44.00	-17	16,597	-0.10%
2020/07/03	10	43.31	24	43.18	43.00	-14	16,418	-0.09%
2020/07/02	18	43.75	25	42.84	43.95	-7	16,271	-0.04%
2020/07/01	18	41.76	7	41.95	41.95	11	15,947	0.07%
2020/06/30	0	0.00	1	40.75	40.60	-1	15,644	-0.01%
2020/06/29	0	0.00	17	40.86	40.65	-17	15,658	-0.11%
2020/06/24	13	40.54	0	0.00	40.50	13	15,616	0.08%
2020/06/23	0	0.00	10	40.88	40.65	-10	15,686	-0.06%
2020/06/22	3	40.95	10	40.91	40.55	-7	15,677	-0.04%
2020/06/19	8	41.09	3	41.00	40.50	5	15,803	0.03%
2020/06/18	9	39.42	9	39.72	40.60	0	15,511	0.00%
2020/06/17	0	0.00	2	38.15	38.40	-2	15,081	-0.01%
2020/06/16	4	38.14	3	38.35	38.75	1	15,016	0.01%
2020/06/15	7	38.07	19	37.71	37.70	-12	15,009	-0.08%
2020/06/12	4	38.18	20	37.97	37.95	-16	14,993	-0.11%
2020/06/11	5	38.60	20	38.55	38.20	-15	14,908	-0.10%
2020/06/10	26	37.45	28	37.51	38.05	-2	14,791	-0.01%
2020/06/09	94	38.63	50	38.29	37.35	44	14,569	0.30%
2020/06/08	12	40.53	3	40.60	40.55	9	13,891	0.06%
2020/06/05	8	40.46	6	40.73	40.80	2	13,694	0.01%
2020/06/04	13	40.52	11	40.45	40.35	2	13,703	0.01%
2020/06/03	13	41.50	23	41.44	41.10	-10	13,553	-0.07%
2020/06/02	21	41.23	18	41.23	41.00	3	13,320	0.02%
2020/06/01	10	42.01	3	41.77	41.85	7	13,121	0.05%
2020/05/29	13	41.17	23	41.01	40.60	-10	12,818	-0.08%
2020/05/28	24.1	40.97	17	41.17	40.55	7.1	12,660	0.06%
2020/05/27	7	41.73	3	41.75	41.60	4	12,319	0.03%
2020/05/26	37	42.14	24	42.21	41.70	13	12,135	0.11%
2020/05/25	64	41.84	59	41.81	42.30	5	11,780	0.04%
2020/05/22	41	40.16	59	40.11	39.80	-18	11,043	-0.16%
2020/05/21	5	39.18	0	0.00	38.85	5	10,233	0.05%
2020/05/20	5	38.43	48	37.90	39.05	-43	9,765	-0.44%
2020/05/19	5	36.57	21	37.00	36.30	-16	9,161	-0.17%
2020/05/18	8	35.64	14	35.61	36.10	-6	8,953	-0.07%
2020/05/15	32	36.09	42	36.52	35.80	-10	8,840	-0.11%
2020/05/14	14	37.01	6	37.38	36.50	8	8,503	0.09%
2020/05/13	8	36.58	64	36.52	37.45	-56	8,158	-0.69%
2020/05/12	7	35.89	19	36.17	35.85	-12	7,777	-0.15%
2020/05/11	13	33.96	25	34.13	34.90	-12	7,351	-0.16%
2020/05/08	7	33.01	34	33.47	33.00	-27	6,940	-0.39%
2020/05/07	5	31.76	6	31.78	31.95	-1	6,412	-0.02%
2020/05/06	20	31.40	16	31.45	31.25	4	6,293	0.06%
2020/05/05	3	30.93	5	31.20	30.60	-2	6,183	-0.03%
2020/05/04	5	30.35	5	30.32	30.55	0	6,093	0.00%
2020/04/30	3	31.00	8	31.00	31.00	-5	6,073	-0.08%
2020/04/29	1	30.70	0	0.00	30.75	1	6,055	0.02%
2020/04/28	9	30.99	6	31.12	30.95	3	6,023	0.05%
2020/04/27	3	30.35	13	30.35	30.80	-10	5,969	-0.17%
2020/04/23	0	0.00	2	28.50	28.35	-2	5,699	-0.04%
2020/04/22	16	27.57	11	27.81	28.10	5	5,707	0.09%
2020/04/21	7	28.11	0	0.00	27.80	7	5,660	0.12%
2020/04/20	4	28.90	3	29.05	28.85	1	5,640	0.02%
2020/04/17	9	29.01	15	29.51	28.75	-6	5,625	-0.11%
2020/04/16	10	28.55	10	29.13	29.10	0	5,528	0.00%
2020/04/15	2	28.10	8	28.20	28.15	-6	5,394	-0.11%
2020/04/14	8	27.80	0	0.00	27.90	8	5,394	0.15%
2020/04/13	2	27.65	3	27.67	27.50	-1	5,393	-0.02%
2020/04/10	11	27.75	18	27.86	27.80	-7	5,406	-0.13%
2020/04/09	9	27.81	9	27.73	27.60	0	5,419	0.00%
2020/04/08	3	26.53	5	26.53	26.80	-2	5,307	-0.04%
2020/04/07	7	25.66	0	0.00	25.90	7	5,205	0.13%
2020/04/06	0	0.00	1	25.15	25.20	-1	5,157	-0.02%
2020/04/01	1	24.60	0	0.00	24.95	1	5,183	0.02%
2020/03/31	12	24.96	6	24.88	24.70	6	5,167	0.12%
2020/03/30	9	24.88	13	24.80	25.10	-4	5,085	-0.08%
2020/03/27	0	0.00	3	24.50	24.60	-3	4,988	-0.06%
2020/03/26	10	23.99	0	0.00	24.05	10	4,862	0.21%
2020/03/25	21	25.01	76	24.82	24.30	-55	4,773	-1.15%
2020/03/24	41	23.70	5	23.57	23.75	36	4,530	0.79%
2020/03/23	28	21.54	0	0.00	21.60	28	4,424	0.63%
2020/03/20	0	0.00	4	22.75	22.60	-4	4,426	-0.09%
2020/03/19	14	22.23	12	21.21	21.00	2	4,364	0.05%
2020/03/18	22	22.69	0	0.00	22.40	22	4,298	0.51%
2020/03/17	6	22.40	9	22.26	22.00	-3	4,367	-0.07%
2020/03/16	2	23.50	0	0.00	23.70	2	4,396	0.05%
2020/03/13	3	23.90	7	23.75	25.00	-4	4,384	-0.09%
2020/03/12	37	26.51	5	26.40	26.15	32	4,318	0.74%
2020/03/11	5	28.29	0	0.00	28.25	5	4,250	0.12%
2020/03/10	18	28.15	6	27.98	28.40	12	4,285	0.28%
2020/03/09	17	29.22	4	29.39	29.00	13	4,176	0.31%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	2	30.73	2	30.68	30.60	0	4,249	0.00%
2020/03/04	5	30.30	0	0.00	30.30	5	4,292	0.12%
2020/03/03	4	30.64	0	0.00	30.55	4	4,397	0.09%
2020/03/02	1	30.60	6	30.65	30.60	-5	4,476	-0.11%
2020/02/27	6	30.86	5	31.42	30.90	1	4,561	0.02%
2020/02/26	0	0.00	1	31.10	31.05	-1	4,704	-0.02%
2020/02/25	0	0.00	2	31.00	31.10	-2	5,137	-0.04%
2020/02/21	0	0.00	10	31.15	31.20	-10	5,163	-0.19%
2020/02/20	1	31.25	4	31.20	31.05	-3	5,187	-0.06%
2020/02/19	7	31.16	2	31.08	31.05	5	5,182	0.10%
2020/02/18	0	0.00	1	30.85	30.85	-1	5,200	-0.02%
2020/02/17	1	30.45	2	30.38	30.35	-1	5,173	-0.02%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/13	1	30.30	0	0.00	30.15	1	5,292	0.02%
2020/02/12	0	0.00	2	29.50	29.80	-2	5,426	-0.04%
2020/02/11	2	29.23	5	29.30	29.15	-3	5,723	-0.05%
2020/02/10	6	28.58	0	0.00	29.15	6	5,744	0.10%
2020/02/07	15	29.36	5	29.40	29.30	10	5,834	0.17%
2020/02/05	16	29.36	0	0.00	29.35	16	6,321	0.25%
2020/01/31	1	29.55	0	0.00	29.75	1	6,368	0.02%
2020/01/30	8	29.29	2	29.58	29.00	6	6,404	0.09%
2020/01/17	5	31.40	1	31.50	31.40	4	6,288	0.06%
2020/01/15	4	31.28	0	0.00	31.20	4	6,308	0.06%
2020/01/14	11	31.30	7	31.39	31.40	4	6,372	0.06%
2020/01/13	1	30.75	11	30.69	30.75	-10	6,421	-0.16%
2020/01/10	0	0.00	2	30.45	30.50	-2	6,455	-0.03%
2020/01/09	0	0.00	3.8	30.64	30.60	-3.8	6,472	-0.06%
2020/01/08	4	30.55	0	0.00	30.55	4	6,520	0.06%
2020/01/07	2	31.60	10	31.62	31.10	-8	6,774	-0.12%
2020/01/06	2	31.80	1	31.85	31.65	1	7,065	0.01%
2020/01/03	12	31.53	1	31.95	31.70	11	7,075	0.16%
2020/01/02	10	31.45	7	31.54	31.90	3	7,116	0.04%
2019/12/30	12	31.31	10.1	31.10	31.05	1.9	7,215	0.03%
2019/12/27	9	31.24	4	31.31	31.15	5	7,464	0.07%
2019/12/26	0	0.00	3	30.90	30.90	-3	7,462	-0.04%
2019/12/25	0	0.00	1	30.85	30.75	-1	7,466	-0.01%
2019/12/23	5	30.96	0	0.00	30.75	5	7,493	0.07%
2019/12/20	6	31.23	0	0.00	31.05	6	7,472	0.08%
2019/12/18	3	31.15	0	0.00	31.10	3	7,423	0.04%
2019/12/17	2	30.85	0	0.00	30.95	2	7,381	0.03%
2019/12/16	0	0.00	7	30.85	31.00	-7	7,349	-0.10%
2019/12/13	7	30.30	0	0.00	30.20	7	7,288	0.10%
2019/12/12	9	30.42	1	30.30	30.20	8	7,172	0.11%
2019/12/11	8	30.74	49	30.78	30.80	-41	7,033	-0.58%
2019/12/10	9	31.64	5	31.65	31.45	4	6,910	0.06%
2019/12/09	20	31.35	0.1	31.45	31.35	19.9	6,856	0.29%
2019/12/04	5	31.78	4	31.80	31.90	1	6,846	0.01%
2019/12/03	3	31.67	17	31.55	31.65	-14	6,889	-0.20%
2019/12/02	20	31.35	0	0.00	31.30	20	6,883	0.29%
2019/11/28	10	32.80	5	32.70	32.70	5	6,789	0.07%
2019/11/27	5	33.05	46	33.14	33.15	-41	6,741	-0.61%
2019/11/26	3	32.83	14	32.91	32.60	-11	6,676	-0.16%
2019/11/25	5	33.14	25	33.10	32.60	-20	6,607	-0.30%
2019/11/22	7	32.55	0	0.00	32.55	7	6,450	0.11%
2019/11/19	2	32.10	3	32.30	32.00	-1	6,753	-0.01%
2019/11/18	1	31.85	0	0.00	32.05	1	6,768	0.01%
2019/11/14	10	31.80	0	0.00	31.85	10	6,799	0.15%
2019/11/13	0	0.00	3	31.95	31.80	-3	6,794	-0.04%
2019/11/12	7	32.56	65	32.40	32.55	-58	6,786	-0.85%
2019/11/11	30	32.57	0	0.00	32.55	30	6,729	0.45%
2019/11/08	6	32.65	16	32.70	32.85	-10	6,584	-0.15%
2019/11/07	14	31.69	1	31.80	31.75	13	6,266	0.21%
2019/11/06	27	31.77	3	32.32	32.15	24	6,253	0.38%
2019/11/05	37	32.20	26	32.37	32.75	11	6,175	0.18%
2019/11/04	11	31.23	47	31.31	32.05	-36	5,941	-0.61%
2019/11/01	1	29.60	2.5	30.11	29.70	-1.5	5,705	-0.03%
2019/10/31	4	29.99	1	29.95	29.95	3	5,708	0.05%
2019/10/30	0	0.00	1	30.25	30.00	-1	5,678	-0.02%
2019/10/29	8	30.85	0	0.00	30.50	8	5,603	0.14%
2019/10/28	0	0.00	2	31.60	31.40	-2	5,531	-0.04%
2019/10/25	1	31.60	0	0.00	31.55	1	5,527	0.02%
2019/10/23	5	31.63	3	32.10	31.50	2	5,547	0.04%
2019/10/22	2	32.15	3	32.20	32.00	-1	5,538	-0.02%
2019/10/21	2	31.90	8	31.76	32.05	-6	5,473	-0.11%
2019/10/18	1	31.35	0	0.00	31.35	1	5,387	0.02%
2019/10/17	4	31.14	14	30.98	31.35	-10	5,366	-0.19%
2019/10/16	4	30.94	2	31.00	30.85	2	5,349	0.04%
2019/10/15	68	31.48	2	31.50	30.90	66	5,293	1.25%
2019/10/14	18	30.13	6	30.78	31.00	12	5,017	0.24%
2019/10/09	4	30.38	3	30.28	30.70	1	4,732	0.02%
2019/10/08	2	30.68	4	30.75	30.70	-2	4,734	-0.04%
2019/10/07	5	30.15	17	30.52	30.90	-12	4,709	-0.25%
2019/10/04	1	29.90	2	30.05	29.80	-1	4,594	-0.02%
2019/10/03	19	29.91	35	30.13	30.10	-16	4,570	-0.35%
2019/10/02	5	28.36	5	29.04	29.40	0	4,302	0.00%
2019/10/01	2	28.30	0	0.00	28.05	2	4,236	0.05%
2019/09/26	0	0.00	3	29.05	28.90	-3	4,295	-0.07%
2019/09/25	7	28.81	0	0.00	28.90	7	4,321	0.16%
2019/09/24	2	28.95	2	28.85	29.00	0	4,368	0.00%
2019/09/23	6	28.63	5	28.65	28.65	1	4,361	0.02%
2019/09/20	2	28.35	0	0.00	28.30	2	4,381	0.05%
2019/09/19	0	0.00	2	28.35	28.35	-2	4,363	-0.05%
2019/09/16	0	0.00	0	28.75	28.90	0	4,514	0.00%
2019/09/11	0	0.00	2	28.90	28.75	-2	4,673	-0.04%
2019/09/10	26	28.07	2	28.90	29.00	24	4,647	0.52%
2019/09/09	1	29.40	1	29.50	29.40	0	4,526	0.00%
2019/09/06	1	29.20	0	0.00	29.40	1	4,527	0.02%
2019/09/05	2	29.35	3	29.35	29.20	-1	4,627	-0.02%
2019/09/04	3	29.30	9	29.11	29.35	-6	4,608	-0.13%
2019/09/03	7	28.94	4	28.85	28.95	3	4,617	0.06%
2019/09/02	1	28.30	6	28.15	28.25	-5	4,558	-0.11%
2019/08/30	6	27.90	6	28.20	27.90	0	4,556	0.00%
2019/08/29	7	27.94	1	28.00	27.90	6	4,525	0.13%
2019/08/28	5	28.10	0	0.00	28.05	5	4,513	0.11%
2019/08/27	1	28.50	0	0.00	28.00	1	4,599	0.02%
2019/08/26	11	27.44	12	28.12	28.10	-1	4,548	-0.02%
2019/08/23	22	30.31	17	30.40	30.30	5	4,475	0.11%
2019/08/22	31	31.56	1	31.50	30.80	30	4,316	0.70%
2019/08/20	0	0.00	3	33.65	33.60	-3	3,970	-0.08%
2019/08/19	4	33.83	6	33.61	33.85	-2	3,993	-0.05%
2019/08/16	3	32.90	2	33.00	32.80	1	4,127	0.02%
2019/08/15	9	32.79	2	32.65	32.50	7	4,190	0.17%
2019/08/14	2	33.10	14	32.96	32.70	-12	4,184	-0.29%
2019/08/13	13	31.62	0	0.00	32.35	13	4,226	0.31%
2019/08/08	0	0.00	1	32.00	32.00	-1	4,308	-0.02%
2019/08/07	10	32.00	0	0.00	31.60	10	4,338	0.23%
2019/08/06	6	31.22	5	31.85	32.00	1	4,444	0.02%
2019/08/05	5	32.35	0	32.30	32.25	5	4,458	0.11%
2019/08/02	4	32.86	1	32.85	32.80	3	4,542	0.07%
2019/08/01	10	34.00	0	0.00	33.90	10	4,559	0.22%
2019/07/30	5	33.98	0	0.00	34.00	5	4,598	0.11%
2019/07/25	0	0.00	2	35.00	34.85	-2	4,719	-0.04%
2019/07/24	10	35.15	11	35.35	35.35	-1	4,741	-0.02%
2019/07/22	3	34.50	6	34.88	34.80	-3	4,803	-0.06%
2019/07/18	2	34.90	1	34.80	34.60	1	4,903	0.02%
2019/07/16	1	35.35	0	0.00	35.20	1	5,080	0.02%
2019/07/15	1	35.35	21	35.53	35.35	-20	5,215	-0.38%
2019/07/12	0	0.00	36	35.24	35.25	-36	5,313	-0.68%
2019/07/11	1	34.90	53	34.90	34.65	-52	5,449	-0.95%
2019/07/10	0	0.00	25	34.04	34.10	-25	5,479	-0.46%
2019/07/09	12	33.85	0	0.00	33.70	12	5,638	0.21%
2019/07/08	1	34.30	6	34.50	34.30	-5	5,725	-0.09%
2019/07/04	0	0.00	29	34.58	34.60	-29	6,265	-0.46%
2019/07/03	2	33.80	0	0.00	33.80	2	6,642	0.03%
2019/07/02	10	34.10	12	34.21	33.95	-2	6,845	-0.03%
2019/07/01	1	34.10	15	33.98	34.05	-14	6,896	-0.20%
2019/06/28	3	33.35	1	33.50	33.30	2	6,902	0.03%
2019/06/27	7	33.35	6	33.50	33.60	1	7,033	0.01%
2019/06/25	11	33.02	0	0.00	33.20	11	7,332	0.15%
2019/06/24	5	33.77	5	33.79	33.75	0	7,343	0.00%
2019/06/21	10	33.82	1	34.25	33.60	9	7,380	0.12%
2019/06/20	21	32.73	25	33.40	33.70	-4	7,327	-0.05%
2019/06/19	34	32.52	1	32.75	32.50	33	7,366	0.45%
2019/06/18	2	32.20	0	0.00	32.15	2	7,757	0.03%
2019/06/14	7	32.26	2	32.40	32.20	5	7,933	0.06%
2019/06/13	9	32.96	10	32.82	32.65	-1	7,961	-0.01%
2019/06/12	2	32.25	5	32.12	32.30	-3	7,865	-0.04%
2019/06/11	5	31.80	21	31.71	31.70	-16	7,877	-0.20%
2019/06/10	0	0.00	2	31.30	31.55	-2	8,020	-0.02%
2019/06/06	5	30.79	0	0.00	30.85	5	8,259	0.06%
2019/06/05	5	31.80	10	31.60	31.30	-5	8,334	-0.06%
2019/06/04	0	0.00	5	31.40	31.10	-5	8,331	-0.06%
2019/06/03	39	30.80	6	31.20	31.05	33	8,323	0.40%
2019/05/31	1	32.15	0	0.00	32.00	1	8,202	0.01%
2019/05/30	56	32.06	0	0.00	31.95	56	8,176	0.69%
2019/05/29	6	31.85	14	32.08	32.70	-8	8,135	-0.10%
2019/05/28	10	31.25	10	31.45	31.10	0	8,068	0.00%
2019/05/27	2	30.60	4	30.86	30.95	-2	8,098	-0.02%
2019/05/24	6	30.96	0	0.00	30.25	6	8,087	0.07%
2019/05/23	15	30.47	18	30.85	30.80	-3	8,036	-0.04%
2019/05/22	2	32.83	1	32.70	32.05	1	7,867	0.01%
2019/05/21	3	33.45	0	0.00	33.25	3	7,838	0.04%
2019/05/20	3	33.93	0	0.00	33.65	3	7,855	0.04%
2019/05/17	1	34.45	2	34.50	34.50	-1	7,864	-0.01%
2019/05/16	2	34.25	8	34.11	34.05	-6	7,855	-0.08%
2019/05/15	12	33.18	5	33.80	33.50	7	7,953	0.09%
2019/05/14	14	31.82	4	31.23	32.60	10	7,996	0.13%
2019/05/10	22	35.00	10	33.85	33.95	12	7,912	0.15%
2019/05/09	3	35.58	27	35.12	35.05	-24	7,883	-0.30%
2019/05/08	2	36.20	0	0.00	36.60	2	7,993	0.03%
2019/05/07	2	37.10	2	36.98	36.95	0	8,205	0.00%
2019/05/06	7	36.70	1	37.05	36.70	6	8,284	0.07%
2019/05/03	5	37.60	2	37.95	37.90	3	8,241	0.04%
2019/05/02	1	37.00	0	0.00	37.40	1	8,187	0.01%
2019/04/30	6	36.65	0	0.00	36.95	6	8,159	0.07%
2019/04/29	2	36.35	4	36.30	36.25	-2	8,146	-0.02%
2019/04/26	5	37.00	22	37.29	37.00	-17	8,183	-0.21%
2019/04/25	2	37.95	0	0.00	37.85	2	8,169	0.02%
2019/04/24	11	37.72	2	37.85	37.55	9	8,154	0.11%
2019/04/23	1	37.55	3	37.33	37.80	-2	8,109	-0.02%
2019/04/22	15	38.06	7	38.53	37.80	8	8,045	0.10%
2019/04/19	7	38.32	30	38.22	38.35	-23	8,029	-0.29%
2019/04/18	13	37.22	4	37.99	37.35	9	7,983	0.11%
2019/04/17	9	37.92	24	38.35	37.50	-15	7,919	-0.19%
2019/04/16	23	37.43	11	37.77	37.35	12	7,788	0.15%
2019/04/15	28	36.96	4	37.60	37.15	24	7,682	0.31%
2019/04/12	5	36.12	2	36.33	36.30	3	7,588	0.04%
2019/04/11	1.5	36.93	1	36.60	36.20	0.5	7,488	0.01%
2019/04/10	35	37.48	13	37.72	37.25	22	7,275	0.30%
2019/04/09	35	37.18	27.1	37.10	37.20	7.9	6,956	0.11%
2019/04/08	5	35.36	18	35.84	35.95	-13	6,570	-0.20%
2019/04/03	2	34.50	0	0.00	34.50	2	6,398	0.03%
2019/04/02	1	34.35	3	34.45	34.15	-2	6,334	-0.03%
2019/04/01	2	34.20	2	34.60	33.95	0	6,285	0.00%
2019/03/29	14	34.42	7	34.47	34.50	7	6,158	0.11%
2019/03/28	10	34.55	10	34.70	34.60	0	6,093	0.00%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/26	3	33.45	3	33.60	33.60	0	6,351	0.00%
2019/03/25	0	0.00	83	33.22	33.75	-83	6,341	-1.31%
2019/03/22	20	34.83	13	34.46	33.80	7	6,338	0.11%
2019/03/21	31	35.43	31	35.61	35.10	0	6,491	0.00%
2019/03/20	4	34.38	10	34.21	34.55	-6	7,202	-0.08%
2019/03/19	5	33.87	3	33.70	33.35	2	7,144	0.03%
2019/03/18	0	0.00	1	34.35	34.10	-1	7,276	-0.01%
2019/03/15	10	33.92	3	33.77	34.10	7	7,280	0.10%
2019/03/14	0	0.00	1	34.30	33.60	-1	7,304	-0.01%
2019/03/13	2	34.65	1	34.10	34.05	1	7,331	0.01%
2019/03/12	24	34.36	99	34.20	34.70	-75	7,213	-1.04%
2019/03/11	0	0.00	5	33.29	33.55	-5	7,122	-0.07%
2019/03/07	0	0.00	8	33.00	32.60	-8	7,370	-0.11%
2019/03/06	5	32.61	0	0.00	32.60	5	7,460	0.07%
2019/03/05	0	32.75	3	32.75	32.75	-3	7,619	-0.04%
2019/03/04	3	33.00	2	32.85	32.70	1	7,753	0.01%
2019/02/27	3	32.05	0	0.00	32.25	3	7,836	0.04%
2019/02/22	0	0.00	3	32.78	32.95	-3	8,149	-0.04%
2019/02/21	2	33.25	0	0.00	33.10	2	8,252	0.02%
2019/02/20	1	33.20	3	33.35	33.10	-2	8,506	-0.02%
2019/02/19	1	33.00	2	32.80	33.00	-1	8,725	-0.01%
2019/02/18	0	0.00	12	31.90	32.00	-12	8,776	-0.14%
2019/02/15	4	32.66	8	32.63	32.45	-4	8,974	-0.04%
2019/02/14	5	33.05	2	33.00	32.95	3	9,148	0.03%
2019/02/13	11	33.12	3.4	32.76	33.00	7.6	9,185	0.08%
2019/02/12	1	32.55	1	32.85	32.40	0	9,372	0.00%
2019/02/11	3	32.35	4	32.26	32.60	-1	9,569	-0.01%
2019/01/30	27	32.34	2	32.70	32.15	25	9,556	0.26%
2019/01/29	24	32.18	30	32.19	32.45	-6	9,548	-0.06%
2019/01/28	8	32.14	9.5	32.09	32.10	-1.5	9,420	-0.02%
2019/01/25	4	30.58	8	30.41	30.80	-4	9,325	-0.04%
2019/01/24	0	0.00	17	30.06	29.90	-17	9,306	-0.18%
2019/01/21	1	29.75	2	29.78	29.75	-1	9,400	-0.01%
2019/01/18	21	29.07	0	0.00	29.55	21	9,444	0.22%
2019/01/17	20	29.87	0	0.00	29.20	20	9,525	0.21%
2019/01/16	3	30.00	7	29.85	29.85	-4	9,492	-0.04%
2019/01/15	5	30.20	0	0.00	30.30	5	9,452	0.05%
2019/01/11	11	29.61	0	0.00	29.55	11	9,515	0.12%
2019/01/10	3	30.80	0	0.00	30.70	3	9,456	0.03%
2019/01/09	1	30.25	3	30.67	30.55	-2	9,464	-0.02%
2019/01/08	1	30.45	2	29.75	29.80	-1	9,483	-0.01%
2019/01/04	3	29.18	3	28.95	29.00	0	9,580	0.00%
2019/01/03	1	30.30	2	30.63	30.30	-1	9,665	-0.01%
2019/01/02	3	30.20	2	30.45	30.25	1	9,698	0.01%
2018/12/28	2	30.30	18	30.35	30.15	-16	9,760	-0.16%
2018/12/27	1	30.30	0	0.00	30.25	1	9,932	0.01%
2018/12/25	1	29.90	0	0.00	30.25	1	10,109	0.01%
2018/12/24	1	30.50	2	30.40	30.30	-1	10,397	-0.01%
2018/12/21	10	30.60	10	29.90	30.50	0	10,443	0.00%
2018/12/20	34	30.41	7	30.09	29.70	27	10,349	0.26%
2018/12/19	1	32.15	2	32.15	31.85	-1	10,170	-0.01%
2018/12/18	6	31.75	1	31.95	31.90	5	10,041	0.05%
2018/12/17	1	31.75	0	0.00	32.20	1	10,053	0.01%
2018/12/14	41	32.56	30	32.58	31.85	11	10,062	0.11%
2018/12/13	48	34.33	92	34.65	33.50	-44	9,881	-0.45%
2018/12/11	30	32.31	4	32.08	32.00	26	8,820	0.29%
2018/12/10	2	31.10	0	0.00	30.70	2	8,730	0.02%
2018/12/07	10	31.55	8	31.71	31.80	2	8,751	0.02%
2018/12/06	3	31.45	4	31.60	31.70	-1	8,775	-0.01%
2018/12/05	1	32.75	5	32.92	32.70	-4	8,855	-0.05%
2018/12/04	6	33.54	4	33.49	33.45	2	8,873	0.02%
2018/12/03	23	33.58	25	33.64	33.50	-2	8,805	-0.02%
2018/11/30	3	31.77	5	31.99	31.70	-2	8,545	-0.02%
2018/11/29	16	31.86	5	32.02	31.50	11	8,644	0.13%
2018/11/28	7	31.95	5	31.48	31.80	2	8,697	0.02%
2018/11/27	0	0.00	4	32.01	32.40	-4	8,626	-0.05%
2018/11/26	3	30.60	11	31.08	31.45	-8	8,659	-0.09%
2018/11/23	57	30.39	10	29.90	29.85	47	8,610	0.55%
2018/11/22	4	31.05	1	31.90	31.50	3	8,498	0.04%
2018/11/21	6	31.53	7	32.05	32.25	-1	8,561	-0.01%
2018/11/20	28	31.44	7	31.81	31.60	21	8,677	0.24%
2018/11/19	13	32.93	14	33.12	32.00	-1	8,643	-0.01%
2018/11/16	5	31.45	33	31.82	32.00	-28	8,521	-0.33%
2018/11/15	0	0.00	1	30.40	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	706	29.88	30.40	-706	8,442	-8.36%	大賣/鉅額交易
2018/11/13	0	0.00	3	28.88	29.30	-3	8,313	-0.04%
2018/11/12	2	29.00	0	0.00	28.20	2	8,185	0.02%
2018/11/09	11	28.06	11	28.15	28.30	0	8,118	0.00%
2018/11/08	2	27.90	20	27.90	27.90	-18	8,008	-0.22%
2018/11/07	10	25.40	10	25.40	25.40	0	7,820	0.00%
2018/11/06	0	0.00	2	25.20	24.95	-2	7,996	-0.03%
2018/11/05	5	26.25	5	26.00	26.05	0	8,003	0.00%
2018/11/02	0	0.00	4	25.99	26.30	-4	8,026	-0.05%
2018/11/01	3	24.70	0	0.00	25.30	3	7,918	0.04%
2018/10/31	0	0.00	2	24.25	24.40	-2	7,903	-0.03%
2018/10/30	1	22.95	0	23.80	23.50	1	7,954	0.01%
2018/10/29	0	0.00	7	22.41	22.95	-7	8,015	-0.09%
2018/10/26	0	0.00	33	22.34	22.55	-33	8,112	-0.41%
2018/10/25	14	22.31	0	0.00	22.45	14	8,115	0.17%
2018/10/22	2	24.45	0	0.00	24.40	2	8,349	0.02%
2018/10/19	3	23.18	0	0.00	23.90	3	8,859	0.03%
2018/10/18	9	23.47	0	0.00	23.55	9	8,974	0.10%
2018/10/17	13	24.07	0	0.00	23.70	13	8,998	0.14%
2018/10/16	0	0.00	2	25.05	24.50	-2	8,949	-0.02%
2018/10/15	4	24.55	2	24.50	24.50	2	9,156	0.02%
2018/10/12	21	23.86	1	24.00	24.00	20	9,258	0.22%
2018/10/11	7	23.97	2	23.60	23.60	5	9,310	0.05%
2018/10/09	5	25.84	0.1	26.45	26.20	4.9	9,330	0.05%
2018/10/08	4	26.58	0	0.00	26.65	4	9,758	0.04%
2018/10/05	117	27.39	6	26.68	26.20	111	9,945	1.12%	大買/鉅額交易
2018/10/04	268	27.82	25	27.94	28.00	243	10,587	2.30%	大買/鉅額交易
2018/10/03	448	28.05	9	28.39	28.20	439	11,209	3.92%	大買/鉅額交易
2018/10/02	29	29.06	172	29.09	28.95	-143	11,130	-1.28%	大賣/鉅額交易
2018/10/01	0	0.00	10.3	31.60	31.50	-10.3	10,872	-0.09%
2018/09/28	12	31.67	0	0.00	31.30	12	10,923	0.11%
2018/09/27	2	31.90	3	31.92	31.80	-1	10,889	-0.01%
2018/09/26	1	32.40	2	32.08	32.05	-1	10,852	-0.01%
2018/09/25	3	31.30	0	0.00	31.30	3	10,826	0.03%
2018/09/21	0	0.00	5	31.23	31.05	-5	10,816	-0.05%
2018/09/20	0	0.00	20	31.35	31.55	-20	10,780	-0.19%
2018/09/19	22	31.48	22.5	31.90	31.30	-0.5	10,761	0.00%
2018/09/18	47	31.82	10	32.05	32.00	37	10,667	0.35%
2018/09/17	6	32.12	2	32.08	32.00	4	10,634	0.04%
2018/09/13	3	31.70	0	0.00	31.65	3	10,654	0.03%
2018/09/12	31	31.10	2	31.15	31.00	29	10,627	0.27%
2018/09/11	2.1	31.19	2	31.73	31.95	0.1	10,650	0.00%
2018/09/10	1	32.45	13	32.11	32.05	-12	10,611	-0.11%
2018/09/07	5	33.60	10	33.64	33.30	-5	10,656	-0.05%
2018/09/05	1	34.75	1	34.45	34.50	0	10,714	0.00%
2018/09/04	9	36.22	3	36.40	36.00	6	10,692	0.06%
2018/09/03	9	36.18	13	35.97	35.80	-4	10,587	-0.04%
2018/08/31	11	37.02	3	37.22	36.70	8	10,639	0.08%
2018/08/30	12	36.02	13	36.18	36.20	-1	10,625	-0.01%
2018/08/29	2	35.98	2	36.18	35.70	0	10,814	0.00%
2018/08/28	8	35.14	5	35.35	35.50	3	10,829	0.03%
2018/08/27	11	35.49	10	35.55	35.15	1	10,920	0.01%
2018/08/24	1	33.80	1	34.00	33.80	0	10,953	0.00%
2018/08/23	22	33.68	32	34.03	34.10	-10	10,966	-0.09%
2018/08/22	34	33.93	15	33.86	33.75	19	10,906	0.17%
2018/08/21	6	35.15	0.2	35.40	35.40	5.8	11,046	0.05%
2018/08/20	24	35.44	11	35.12	34.50	13	11,315	0.11%
2018/08/17	57	36.56	7	36.52	36.00	50	11,326	0.44%
2018/08/16	10	36.96	3	36.78	36.65	7	11,348	0.06%
2018/08/15	16	37.58	16	37.37	37.90	0	11,589	0.00%
2018/08/14	3	36.00	14	36.73	36.85	-11	12,134	-0.09%
2018/08/13	56.6	35.66	115	36.05	35.50	-58.4	12,287	-0.48%	大賣/
2018/08/10	13	38.30	8	37.86	37.55	5	12,187	0.04%
2018/08/09	34	39.08	36	39.02	38.60	-2	12,281	-0.02%
2018/08/08	10	38.85	11	38.82	38.60	-1	12,387	-0.01%
2018/08/07	7	38.65	14	38.80	38.85	-7	12,422	-0.06%
2018/08/06	2	38.70	0	0.00	38.35	2	12,517	0.02%
2018/08/03	9	38.42	14	38.50	39.00	-5	12,550	-0.04%
2018/08/02	38	38.05	11	37.86	37.65	27	12,638	0.21%
2018/08/01	25	39.60	16	39.35	39.10	9	12,681	0.07%
2018/07/31	7	39.11	13	39.10	39.25	-6	12,843	-0.05%
2018/07/30	16	39.20	15	39.49	38.85	1	13,019	0.01%
2018/07/27	16	39.90	4	40.21	40.05	12	12,973	0.09%
2018/07/26	5	40.09	54	39.89	40.70	-49	12,803	-0.38%
2018/07/25	16	38.67	11	38.60	37.90	5	12,359	0.04%
2018/07/24	3	37.90	19	38.10	38.30	-16	12,307	-0.13%
2018/07/23	10	37.91	11	37.82	37.60	-1	12,360	-0.01%
2018/07/20	28	38.38	48	38.04	38.35	-20	12,460	-0.16%
2018/07/19	26	37.14	5	37.15	37.15	21	12,298	0.17%
2018/07/18	17	38.38	13	38.29	37.80	4	12,405	0.03%
2018/07/17	28	38.51	14	38.65	38.90	14	12,362	0.11%
2018/07/16	62	38.65	82	38.28	38.65	-20	12,343	-0.16%
2018/07/13	36	37.88	16	37.68	37.05	20	11,991	0.17%
2018/07/12	18	37.46	96	37.44	37.55	-78	11,975	-0.65%
2018/07/11	21	36.93	19	36.90	37.15	2	11,380	0.02%
2018/07/10	2	33.78	2	32.65	33.80	0	10,879	0.00%
2018/07/09	0	0.00	30	31.15	31.25	-30	10,996	-0.27%
2018/07/06	34	31.43	1	31.70	31.20	33	11,464	0.29%
2018/07/05	10	32.23	0	0.00	32.25	10	11,945	0.08%
2018/07/04	0	0.00	1	32.70	32.70	-1	12,447	-0.01%
2018/07/03	0	0.00	5	33.30	32.10	-5	13,006	-0.04%
2018/07/02	5	32.95	0	0.00	33.10	5	13,314	0.04%
2018/06/29	1	34.20	9	33.99	33.90	-8	13,399	-0.06%
2018/06/28	14	33.33	12	33.51	33.70	2	13,502	0.01%
2018/06/27	2	33.35	10	33.70	32.90	-8	13,814	-0.06%
2018/06/26	11	33.39	2	33.15	33.30	9	13,867	0.06%
2018/06/25	6	34.63	15	34.62	33.80	-9	13,903	-0.06%
2018/06/22	3	33.47	0	0.00	33.20	3	13,990	0.02%
2018/06/21	1	33.00	0	0.00	33.50	1	14,047	0.01%
2018/06/20	2	32.85	4	32.98	32.60	-2	14,114	-0.01%
2018/06/19	16	34.11	1	34.15	33.75	15	14,119	0.11%
2018/06/15	6	35.41	11	35.24	35.20	-5	14,158	-0.04%
2018/06/14	4	35.16	3	34.95	34.85	1	14,071	0.01%
2018/06/13	1	34.90	1	35.60	34.70	0	14,041	0.00%
2018/06/11	8	35.75	4	35.88	35.40	4	13,952	0.03%
2018/06/08	0	0.00	6	35.31	35.85	-6	13,940	-0.04%
2018/06/07	6	35.62	3	35.30	35.20	3	13,820	0.02%
2018/06/06	1	35.80	6	36.01	35.70	-5	13,746	-0.04%
2018/06/05	3	35.82	2	35.98	35.75	1	13,586	0.01%
2018/06/04	44	36.31	41	36.89	36.30	3	13,518	0.02%
2018/06/01	8	35.90	8	35.33	36.20	0	13,373	0.00%
2018/05/31	3	34.85	1	34.50	34.25	2	13,216	0.02%
2018/05/30	6	34.53	4	34.41	34.40	2	13,214	0.02%
2018/05/29	22	35.77	21	35.54	35.20	1	13,382	0.01%
2018/05/28	11	34.67	1	35.10	34.90	10	13,185	0.08%
2018/05/25	5	33.82	3	33.78	33.10	2	12,886	0.02%
2018/05/24	9	34.04	9	34.03	34.00	0	12,837	0.00%
2018/05/23	5	34.60	105	34.18	34.05	-100	12,805	-0.78%	大賣/
2018/05/22	17	34.09	160	34.66	35.20	-143	12,626	-1.13%	大賣/鉅額交易
2018/05/21	3	31.25	22	31.20	32.00	-19	12,098	-0.16%
2018/05/18	6	31.08	87	30.96	30.60	-81	11,960	-0.68%
2018/05/17	105	31.08	13	31.38	30.85	92	11,992	0.77%	大買/
2018/05/16	123	31.83	1	32.10	31.50	122	12,003	1.02%	大買/鉅額交易
2018/05/15	2	31.90	1	32.05	31.90	1	12,099	0.01%
2018/05/14	1	32.20	23	32.19	31.75	-22	12,428	-0.18%
2018/05/11	20	31.56	16	31.53	31.50	4	12,508	0.03%
2018/05/10	11	32.00	32	32.25	32.20	-21	12,735	-0.16%
2018/05/09	14	31.15	1	31.20	31.40	13	13,108	0.10%
2018/05/08	11	31.21	35	31.55	31.55	-24	14,501	-0.17%
2018/05/07	64	32.15	44	31.89	31.20	20	14,808	0.14%
2018/05/04	9	33.29	18	33.76	33.10	-9	14,713	-0.06%
2018/05/03	1	33.20	1	33.15	33.10	0	14,648	0.00%
2018/04/30	3	32.40	24	33.22	33.05	-21	14,683	-0.14%
2018/04/27	28	32.32	28	32.61	32.30	0	14,913	0.00%
2018/04/26	164	33.62	22	32.49	32.00	142	15,227	0.93%	大買/鉅額交易
2018/04/25	25	34.68	8	34.84	34.50	17	15,131	0.11%
2018/04/24	51	33.89	52	34.33	34.00	-1	15,052	-0.01%
2018/04/23	8	34.13	16	34.18	33.60	-8	14,844	-0.05%
2018/04/20	18	35.04	10	35.05	34.65	8	14,749	0.05%
2018/04/19	1	35.25	19	35.21	35.00	-18	14,655	-0.12%
2018/04/18	49	35.12	27	35.55	34.70	22	14,658	0.15%
2018/04/17	50	35.94	18	36.08	35.50	32	14,648	0.22%
2018/04/16	10	37.59	10	36.93	37.60	0	14,689	0.00%
2018/04/13	37	36.13	25	35.99	36.30	12	14,611	0.08%
2018/04/12	63	36.20	113	36.49	36.20	-50	14,567	-0.34%	大賣/
2018/04/11	115	37.55	85.2	37.03	35.30	29.8	14,156	0.21%	大買/
2018/04/10	133	38.44	166	38.55	38.20	-33	13,821	-0.24%	大買/大賣/
2018/04/09	61	41.76	79	40.78	40.50	-18	13,502	-0.13%
2018/04/03	67	46.14	22	46.73	45.00	45	13,180	0.34%
2018/04/02	27	49.33	54	49.94	48.95	-27	12,886	-0.21%
2018/03/31	60	50.03	39	50.31	49.80	21	12,835	0.16%
2018/03/30	34	49.75	67	49.69	50.00	-33	12,756	-0.26%
2018/03/29	27	48.82	16	49.32	48.25	11	12,456	0.09%
2018/03/28	21	49.18	3	49.13	48.90	18	12,459	0.14%
2018/03/27	1	49.60	41	49.64	49.85	-40	12,570	-0.32%
2018/03/26	1	48.60	32	48.23	48.40	-31	12,396	-0.25%
2018/03/23	19	47.04	7	47.16	47.00	12	12,330	0.10%
2018/03/22	2	48.60	4	48.50	48.55	-2	12,284	-0.02%
2018/03/21	13	48.57	17	48.92	48.50	-4	12,226	-0.03%
2018/03/20	2	47.18	58	47.18	47.60	-56	12,144	-0.46%
2018/03/19	2	46.90	0	0.00	46.90	2	12,264	0.02%
2018/03/16	1	46.20	28	46.41	47.10	-27	12,420	-0.22%
2018/03/15	4	44.80	4	45.55	45.25	0	12,521	0.00%
2018/03/14	1	45.20	0	0.00	45.15	1	12,655	0.01%
2018/03/13	4	45.96	5	45.83	46.00	-1	12,882	-0.01%
2018/03/12	31	46.08	9	46.59	45.60	22	13,218	0.17%
2018/03/09	33	45.64	92	45.67	45.95	-59	13,279	-0.44%
2018/03/08	25	44.66	14	44.62	44.60	11	13,215	0.08%
2018/03/07	9	44.78	2	45.00	44.15	7	13,213	0.05%
2018/03/06	15	44.38	11	44.66	45.50	4	13,345	0.03%
2018/03/05	4	44.78	2	44.40	44.30	2	13,349	0.01%
2018/03/02	59	44.39	9	44.42	44.55	50	13,462	0.37%
2018/03/01	44	46.41	7	46.82	46.10	37	13,309	0.28%
2018/02/27	11	48.15	0	0.00	47.25	11	13,353	0.08%
2018/02/26	6	47.87	12	48.15	47.60	-6	13,472	-0.04%
2018/02/23	25	48.10	8	48.12	47.80	17	13,931	0.12%
2018/02/22	48	48.67	15	48.96	48.10	33	14,128	0.23%
2018/02/21	38	47.62	51	48.67	50.50	-13	14,260	-0.09%
2018/02/12	34	46.49	16	46.87	46.15	18	14,596	0.12%
2018/02/09	12	45.12	14	45.98	46.50	-2	15,312	-0.01%
2018/02/08	69	47.61	46	48.65	47.50	23	16,522	0.14%
2018/02/07	25	48.73	39	48.98	49.00	-14	17,249	-0.08%
2018/02/06	57	46.21	130	45.41	46.50	-73	17,155	-0.43%	大賣/
2018/02/05	42	47.65	39	48.36	48.50	3	16,883	0.02%
2018/02/02	43	50.27	27	50.07	49.70	16	16,783	0.10%
2018/02/01	183	52.73	68	52.63	51.40	115	16,594	0.69%	大買/鉅額交易
2018/01/31	152	55.19	152	55.36	53.10	0	16,249	0.00%	大買/大賣/
2018/01/30	48	52.97	94	53.91	53.10	-46	14,707	-0.31%
2018/01/29	24	51.37	46	51.80	51.50	-22	14,188	-0.16%
2018/01/26	28	50.06	19	49.81	49.85	9	14,070	0.06%
2018/01/25	77	50.18	32	50.10	49.50	45	14,094	0.32%
2018/01/24	17	50.11	50	50.88	51.20	-33	14,062	-0.23%
2018/01/23	141	51.24	103	53.48	50.30	38	14,143	0.27%	大買/大賣/
2018/01/22	16	52.41	58.8	51.83	53.40	-42.8	13,899	-0.31%
2018/01/19	0	0.00	40.2	48.36	48.80	-40.2	13,640	-0.29%
2018/01/18	47	47.97	24	48.69	47.35	23	13,612	0.17%
2018/01/17	4	48.30	17	49.02	48.30	-13	13,689	-0.09%
2018/01/16	38	48.11	14	48.19	48.15	24	13,914	0.17%
2018/01/15	23	49.01	8	48.80	48.60	15	13,971	0.11%
2018/01/12	38	50.07	96	50.52	49.95	-58	13,983	-0.41%
2018/01/11	89	49.53	64	50.03	49.45	25	13,887	0.18%
2018/01/10	18	48.91	83	48.88	49.40	-65	13,737	-0.47%
2018/01/09	8	46.59	18	46.81	46.90	-10	13,549	-0.07%
2018/01/08	26	47.57	27.9	47.50	47.50	-1.9	13,458	-0.01%
2018/01/05	36	46.26	32	45.83	46.30	4	13,568	0.03%
2018/01/04	14	45.85	41	46.04	45.80	-27	13,668	-0.20%
2018/01/03	6	45.99	1	45.80	46.35	5	13,721	0.04%
2018/01/02	133	46.02	12	46.02	45.55	121	13,633	0.89%	大買/鉅額交易