元大台灣50正2 (00631L)-華南永昌券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
191.0
漲跌
▲9.3
漲幅
+5.09%
成交量
3,613張
產業
上市
279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

元大台灣50正2 (00631L)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/24	2.1	188.82	9.4	187.35	190.95	-7.3	2,755	-0.26%
2024/04/23	1.5	182.00	4	182.55	181.70	-2.5	2,784	-0.09%
2024/04/22	8	178.44	211	180.15	178.45	-203	2,808	-7.23%	大賣/鉅額交易
2024/04/19	14.9	181.46	8.2	179.40	179.00	6.7	2,767	0.24%
2024/04/18	4	189.44	5	190.91	194.35	-1	2,570	-0.04%
2024/04/17	0	0.00	0	192.20	192.10	0	2,560	0.00%
2024/04/16	44.8	187.77	1.3	187.18	187.50	43.5	2,556	1.70%
2024/04/15	8.7	199.80	5	200.80	199.15	3.7	2,437	0.15%
2024/04/12	0	0.00	1	204.05	204.05	-1	2,423	-0.04%
2024/04/11	22	203.24	0	0.00	203.80	22	2,422	0.91%
2024/04/10	2	206.08	1	205.65	205.65	1	2,415	0.04%
2024/04/09	32	205.71	8	204.04	206.30	24	2,490	0.96%
2024/04/03	3	196.66	11	196.67	196.55	-8	2,470	-0.32%
2024/04/02	0	0.00	8.1	198.40	199.20	-8.1	2,441	-0.33%
2024/04/01	1	194.90	2	195.40	194.55	-1	2,481	-0.04%
2024/03/29	0.2	194.50	16	194.64	194.70	-15.8	2,491	-0.63%
2024/03/28	2.2	193.02	2	192.60	193.45	0.2	2,490	0.01%
2024/03/27	0	193.00	0	0.00	194.35	0	2,479	0.00%
2024/03/26	0.2	191.65	0	0.00	193.00	0.2	2,501	0.01%
2024/03/25	3	194.90	0	0.00	194.15	3	2,480	0.12%
2024/03/22	1.1	192.83	1	193.50	193.60	0.1	2,524	0.00%
2024/03/21	0	0.00	3	191.97	194.10	-3	2,494	-0.12%
2024/03/18	1	185.35	1	186.10	188.10	0	2,512	0.00%
2024/03/15	3	186.10	0	0.00	185.35	3	2,526	0.12%
2024/03/13	5	189.12	1	189.50	188.65	4	2,519	0.16%
2024/03/12	1	184.45	2	185.40	188.80	-1	2,520	-0.04%
2024/03/11	3	185.18	2	184.50	184.80	1	2,524	0.04%
2024/03/08	2.3	187.89	1	188.75	186.10	1.3	2,537	0.05%
2024/03/07	0	0.00	5	183.80	184.20	-5	2,513	-0.20%
2024/03/06	0	179.10	0	0.00	180.10	0	2,515	0.00%
2024/03/05	0	0.00	1	178.10	178.10	-1	2,519	-0.04%
2024/03/04	4	176.54	3	174.10	176.35	1	2,536	0.04%
2024/03/01	6.3	170.36	0	0.00	169.85	6.3	2,539	0.25%
2024/02/29	1.1	167.93	1	168.65	170.15	0.1	2,578	0.00%
2024/02/27	3	169.13	1	168.65	168.85	2	2,588	0.08%
2024/02/26	1.1	169.53	0	0.00	170.50	1.1	2,585	0.04%
2024/02/23	2.2	170.21	0	0.00	169.45	2.2	2,615	0.08%
2024/02/22	1	168.05	1	167.65	168.90	0	2,670	0.00%
2024/02/19	1.1	164.81	17	165.00	165.00	-15.9	2,800	-0.57%
2024/02/16	1	164.85	0	0.00	164.80	1	2,882	0.03%
2024/02/15	0	0.00	12.3	165.04	165.20	-12.3	2,915	-0.42%
2024/02/05	0.3	155.10	0	0.00	155.05	0.3	2,913	0.01%
2024/02/02	0.2	154.15	2	154.75	154.90	-1.8	2,918	-0.06%
2024/02/01	2	151.80	0	0.00	152.65	2	2,936	0.07%
2024/01/30	1	154.90	0	0.00	155.15	1	2,988	0.03%
2024/01/29	0	0.00	1.3	155.38	155.70	-1.3	3,099	-0.04%
2024/01/26	0	0.00	1	153.75	153.10	-1	3,164	-0.03%
2024/01/25	0	0.00	2	153.25	153.50	-2	3,195	-0.06%
2024/01/24	3	151.60	6	152.08	151.40	-3	3,214	-0.09%
2024/01/23	0	0.00	5	150.63	151.20	-5	3,234	-0.15%
2024/01/22	2	150.25	2.3	150.44	150.20	-0.3	3,229	-0.01%
2024/01/19	2	146.03	13.7	146.00	148.05	-11.7	3,226	-0.36%
2024/01/18	12	141.00	8	141.54	141.15	4	3,271	0.12%
2024/01/17	19.9	141.20	2	141.65	140.60	17.9	3,273	0.55%
2024/01/16	12	143.21	1	142.95	143.00	11	3,259	0.34%
2024/01/12	1	144.50	1	145.95	145.25	0	3,331	0.00%
2024/01/11	21	146.42	0	0.00	146.30	21	3,331	0.63%
2024/01/10	3	144.60	3	144.45	144.45	0	3,364	0.00%
2024/01/09	18	146.99	2	146.93	146.20	16	3,355	0.48%
2024/01/08	0	0.00	8	147.24	146.35	-8	3,347	-0.24%
2024/01/05	3	145.85	0	0.00	145.15	3	3,325	0.09%
2024/01/03	8.1	146.69	2	145.95	145.90	6.1	3,405	0.18%
2024/01/02	1	149.60	0	0.00	149.95	1	3,359	0.03%
2023/12/27	0	0.00	3.3	150.52	151.40	-3.3	3,452	-0.09%
2023/12/26	0	0.00	15	148.55	149.10	-15	3,450	-0.43%
2023/12/25	1	147.00	0	0.00	147.15	1	3,454	0.03%
2023/12/21	2	145.13	0	0.00	145.70	2	3,494	0.06%
2023/12/19	2	146.10	2	145.95	146.30	0	3,502	0.00%
2023/12/18	1	147.40	0	0.00	147.85	1	3,560	0.03%
2023/12/15	2	148.95	0.3	149.00	148.35	1.7	3,570	0.05%
2023/12/14	0	0.00	18.3	147.35	147.70	-18.3	3,550	-0.52%
2023/12/13	3	145.05	5	145.10	144.30	-2	3,537	-0.06%
2023/12/12	2	145.25	0.2	145.05	144.25	1.8	3,585	0.05%
2023/12/08	0	0.00	4	143.55	143.05	-4	3,632	-0.11%
2023/12/07	3	142.07	0	0.00	141.30	3	3,615	0.08%
2023/12/06	2	142.90	0	0.00	143.00	2	3,647	0.05%
2023/12/05	0	0.00	3	141.50	141.75	-3	3,646	-0.08%
2023/12/01	3	143.58	0	0.00	143.80	3	3,627	0.08%
2023/11/29	5	143.60	0	0.00	142.65	5	3,595	0.14%
2023/11/27	0	139.70	0.1	140.05	139.40	-0.1	3,568	0.00%
2023/11/24	5	141.94	0	0.00	141.95	5	3,569	0.14%
2023/11/22	7	142.14	2	141.65	141.85	5	3,594	0.14%
2023/11/21	0.1	143.80	0.7	143.04	143.90	-0.6	3,625	-0.02%
2023/11/20	3	140.70	0	0.00	140.45	3	3,614	0.08%
2023/11/17	7	140.77	5	140.67	140.70	2	3,627	0.06%
2023/11/16	0	0.00	1	139.55	139.95	-1	3,585	-0.03%
2023/11/15	0	0.00	2.5	139.45	139.80	-2.5	3,540	-0.07%
2023/11/14	0	0.00	0	136.25	136.65	0	3,501	0.00%
2023/11/13	0	0.00	1	135.30	135.40	-1	3,530	-0.03%
2023/11/10	0.2	132.36	0	0.00	132.40	0.2	3,515	0.00%
2023/11/09	0	0.00	40	133.02	133.65	-40	3,538	-1.13%
2023/11/08	0	0.00	12	133.41	133.50	-12	3,607	-0.33%
2023/11/06	0	0.00	8.6	132.20	132.25	-8.6	3,642	-0.24%
2023/11/03	2	129.46	6.5	129.13	129.60	-4.5	3,553	-0.13%
2023/11/02	5.3	127.02	6.2	126.35	127.85	-0.9	3,525	-0.02%
2023/11/01	0.1	122.90	0	0.00	122.90	0.1	3,495	0.00%
2023/10/31	4	122.49	0	0.00	121.80	4	3,510	0.11%
2023/10/30	3	123.98	0	0.00	124.00	3	3,554	0.08%
2023/10/27	0.2	124.53	6	124.50	124.10	-5.8	3,546	-0.16%
2023/10/26	11.4	123.46	0	0.00	122.75	11.4	3,564	0.32%
2023/10/25	17.5	128.45	0	0.00	127.95	17.5	3,465	0.51%
2023/10/24	31.3	126.21	6	127.07	127.25	25.3	3,457	0.73%
2023/10/23	9	126.90	2	126.30	126.00	7	3,425	0.20%
2023/10/20	4.5	126.73	0	0.00	128.70	4.5	3,389	0.13%
2023/10/19	3.3	128.48	3	129.05	129.20	0.3	3,344	0.01%
2023/10/18	2.1	129.99	1	129.95	129.40	1.1	3,395	0.03%
2023/10/16	1	132.35	0	0.00	132.30	1	3,357	0.03%
2023/10/13	0	134.20	0	0.00	134.25	0	3,387	0.00%
2023/10/12	0.4	134.80	3.2	134.18	135.30	-2.9	3,395	-0.08%
2023/10/11	0	0.00	6.2	133.15	133.20	-6.2	3,388	-0.18%
2023/10/06	2.3	130.31	0	0.00	130.35	2.3	3,383	0.07%
2023/10/05	0	0.00	4	129.30	129.50	-4	3,372	-0.12%
2023/10/04	1.5	125.94	0	0.00	126.10	1.5	3,365	0.04%
2023/10/03	0	129.35	0	0.00	128.95	0	3,306	0.00%
2023/10/02	2	131.05	5	130.15	131.05	-3	3,333	-0.09%
2023/09/28	7.2	127.40	3	128.30	127.80	4.2	3,366	0.12%
2023/09/27	4	125.99	3	127.10	126.90	1	3,358	0.03%
2023/09/26	4	126.52	3	126.60	126.45	1	3,359	0.03%
2023/09/25	3	128.70	0	0.00	129.45	3	3,363	0.09%
2023/09/22	8.2	126.58	10	127.19	127.45	-1.8	3,348	-0.05%
2023/09/21	15.4	128.19	7	126.89	126.90	8.4	3,338	0.25%
2023/09/20	3.1	131.77	3.1	132.29	131.00	0.1	3,242	0.00%
2023/09/19	1.2	132.38	0	0.00	132.20	1.2	3,262	0.04%
2023/09/18	5	134.46	2	133.83	133.65	3	3,269	0.09%
2023/09/15	0.2	135.85	1.3	135.95	136.75	-1.1	3,236	-0.03%
2023/09/13	1	131.50	0	0.00	131.70	1	3,159	0.03%
2023/09/12	0.2	130.35	0	0.00	131.30	0.2	3,164	0.00%
2023/09/11	0.4	129.17	3	129.68	128.90	-2.6	3,155	-0.08%
2023/09/08	2.2	130.71	0	0.00	131.05	2.2	3,118	0.07%
2023/09/07	4	132.20	4	132.60	131.45	0	3,129	0.00%
2023/09/06	0	133.85	0	0.00	133.80	0	3,113	0.00%
2023/09/05	0.2	134.32	0	0.00	134.55	0.2	3,118	0.00%
2023/09/04	0	0.00	28	134.30	134.45	-28	3,149	-0.89%
2023/09/01	5.2	132.39	6	133.09	133.05	-0.8	3,149	-0.03%
2023/08/31	0	133.05	10	132.35	132.35	-10	3,146	-0.32%
2023/08/30	0	0.00	4	134.55	133.95	-4	3,151	-0.13%
2023/08/29	0.2	130.90	5	130.85	132.50	-4.8	3,143	-0.15%
2023/08/28	0	0.00	30.8	130.64	130.40	-30.8	3,131	-0.98%
2023/08/25	9.2	130.74	0	0.00	129.35	9.2	3,125	0.29%
2023/08/24	11	134.30	3.4	134.88	134.70	7.6	3,073	0.25%
2023/08/23	2	131.45	1	129.40	131.45	1	3,035	0.03%
2023/08/22	5.2	129.25	0.3	129.50	129.10	4.9	3,035	0.16%
2023/08/21	2	128.00	0	0.00	128.00	2	3,043	0.07%
2023/08/18	5.2	129.24	3	129.57	128.15	2.2	3,048	0.07%
2023/08/17	5.4	128.51	16	128.53	130.45	-10.6	3,025	-0.35%
2023/08/16	6.3	128.22	13	128.54	128.85	-6.7	2,960	-0.23%
2023/08/15	8.5	129.81	0.3	130.50	129.50	8.2	2,972	0.28%
2023/08/14	22.3	128.46	0	0.00	128.15	22.3	3,002	0.74%
2023/08/11	3	132.32	5	133.90	132.55	-2	2,979	-0.07%
2023/08/10	21.2	133.23	4	132.50	132.65	17.2	2,984	0.58%
2023/08/09	3.5	136.06	0	0.00	135.90	3.5	2,906	0.12%
2023/08/08	3	135.62	0	0.00	135.95	3	2,908	0.10%
2023/08/07	8.2	137.06	4.4	137.59	138.80	3.8	2,895	0.13%
2023/08/04	10	135.23	29	135.75	135.75	-19	2,891	-0.66%
2023/08/02	11.4	136.19	150	136.53	135.95	-138.7	2,854	-4.86%	大賣/鉅額交易
2023/08/01	0	0.00	2	141.50	141.50	-2	2,794	-0.07%
2023/07/31	3	140.08	12.3	143.64	139.85	-9.3	2,793	-0.33%
2023/07/28	2	140.98	5	142.22	142.50	-3	2,744	-0.11%
2023/07/27	0	0.00	4	142.20	142.40	-4	2,731	-0.15%
2023/07/26	8	141.04	3	141.40	140.30	5	2,735	0.18%
2023/07/24	6	137.02	7	138.14	138.15	-1	2,732	-0.04%
2023/07/21	9.5	136.57	6	137.00	137.70	3.5	2,740	0.13%
2023/07/19	0	0.00	5	139.50	139.60	-5	2,724	-0.18%
2023/07/18	1	142.35	5	141.30	141.30	-4	2,729	-0.15%
2023/07/17	0	0.00	1	143.15	142.40	-1	2,698	-0.04%
2023/07/14	6	142.22	0.1	142.30	142.40	5.9	2,698	0.22%
2023/07/13	5	140.66	15.1	140.73	139.25	-10.1	2,677	-0.38%
2023/07/11	82	135.45	2	135.00	135.65	80	2,642	3.03%
2023/07/10	1	133.45	11	132.87	131.60	-10	2,646	-0.38%
2023/07/07	2.4	132.75	0.3	132.00	132.10	2.1	2,635	0.08%
2023/07/06	15.3	133.93	1	135.65	133.35	14.3	2,605	0.55%
2023/07/05	0	0.00	1.1	138.35	138.30	-1.1	2,537	-0.04%
2023/07/04	0.3	139.95	0	0.00	139.90	0.3	2,530	0.01%
2023/07/03	7	137.68	4	137.05	138.75	3	2,533	0.12%
2023/06/30	2	134.03	3	134.55	135.25	-1	2,524	-0.04%
2023/06/29	9	135.51	0	0.00	134.45	9	2,528	0.36%
2023/06/28	4	134.06	17.4	134.56	134.30	-13.4	2,524	-0.53%
2023/06/27	2.7	134.19	0	0.00	133.95	2.7	2,548	0.11%
2023/06/26	3	136.55	0.3	136.50	136.20	2.7	2,528	0.11%
2023/06/21	6	138.18	4.3	137.86	138.40	1.7	2,536	0.07%
2023/06/20	6.3	138.18	0	0.00	138.45	6.3	2,577	0.24%
2023/06/19	5	139.00	2.3	139.06	139.45	2.7	2,614	0.10%
2023/06/16	3	139.58	3.1	140.16	139.85	-0.1	2,639	0.00%
2023/06/15	6.3	140.35	0	0.00	140.85	6.3	2,644	0.24%
2023/06/14	16	138.91	0	0.00	139.20	16	2,689	0.59%
2023/06/13	23.1	138.14	0.1	137.95	139.35	23	2,752	0.84%
2023/06/12	14	134.67	0	0.00	134.75	14	2,751	0.51%
2023/06/09	1	133.10	3.5	132.39	133.30	-2.5	2,794	-0.09%
2023/06/08	10.7	132.16	0.1	132.45	130.80	10.6	2,860	0.37%
2023/06/07	6	133.75	4.1	132.37	133.80	1.9	2,912	0.07%
2023/06/05	6	130.52	0	0.00	130.35	6	2,965	0.20%
2023/06/02	0.5	130.90	0.2	130.75	130.80	0.3	2,986	0.01%
2023/06/01	3.1	127.02	0	0.00	127.45	3.1	3,033	0.10%
2023/05/31	10.1	127.98	5	128.14	128.25	5.1	3,051	0.17%
2023/05/30	7	129.19	1.1	129.30	129.20	6	3,064	0.19%
2023/05/29	3	129.10	0.2	129.15	129.10	2.8	3,099	0.09%
2023/05/25	2	123.10	0	0.00	123.25	2	3,126	0.06%
2023/05/24	0.2	120.78	0.2	120.50	121.15	0	3,146	0.00%
2023/05/19	10	122.00	3	122.00	122.00	7	3,194	0.22%
2023/05/18	150.4	120.62	1	120.05	120.95	149.4	3,186	4.69%	大買/鉅額交易
2023/05/17	15	115.86	0.2	117.83	118.20	14.8	3,190	0.47%
2023/05/12	10	112.30	0	0.00	112.15	10	3,163	0.32%
2023/05/10	0.2	113.65	1.9	113.40	113.30	-1.7	3,165	-0.06%
2023/05/09	0	0.00	1	114.70	115.25	-1	3,152	-0.03%
2023/05/08	1	114.85	1	115.20	114.85	0	3,161	0.00%
2023/05/05	0	0.00	1	113.50	113.70	-1	3,166	-0.03%
2023/05/04	0.2	112.78	0	0.00	113.35	0.2	3,229	0.01%
2023/05/02	1	113.55	1	113.30	113.75	0	3,298	0.00%
2023/04/28	11	112.05	4	112.43	112.85	7	3,377	0.21%
2023/04/27	1.3	110.51	14	110.75	110.30	-12.7	3,398	-0.37%
2023/04/26	19.1	109.63	2	110.20	110.10	17.1	3,430	0.50%
2023/04/25	1.4	111.02	10	110.28	110.20	-8.6	3,478	-0.25%
2023/04/24	0.1	113.50	10	113.90	113.80	-9.9	3,459	-0.29%
2023/04/21	5	114.20	5	115.60	113.70	0	3,516	0.00%
2023/04/20	1.3	115.38	20	115.70	115.00	-18.7	3,591	-0.52%
2023/04/19	1.4	116.60	1	116.40	116.10	0.4	3,700	0.01%
2023/04/14	0	0.00	3	118.35	118.45	-3	3,867	-0.08%
2023/04/13	0.2	117.05	0	0.00	116.25	0.2	3,977	0.00%
2023/04/12	2	117.70	0	0.00	117.90	2	4,007	0.05%
2023/04/11	1	118.15	0	0.00	117.90	1	4,072	0.02%
2023/04/10	0	0.00	1	117.35	117.35	-1	4,162	-0.02%
2023/04/07	0	0.00	0.1	116.90	116.60	-0.1	4,222	0.00%
2023/04/06	0.3	116.13	5	116.05	116.00	-4.7	4,237	-0.11%
2023/03/31	10	117.95	1	117.95	117.50	9	4,306	0.21%
2023/03/30	0.3	116.83	0	0.00	116.80	0.3	4,356	0.01%
2023/03/29	1	114.50	1	115.25	115.45	0	4,392	0.00%
2023/03/28	0	0.00	0.3	115.25	114.50	-0.3	4,571	-0.01%
2023/03/27	1.2	117.37	0	0.00	116.90	1.2	4,602	0.03%
2023/03/24	0	0.00	0.2	117.67	118.30	-0.2	4,690	0.00%
2023/03/23	0.2	115.98	1	115.45	117.00	-0.8	4,735	-0.02%
2023/03/22	32	113.86	32.3	114.52	115.35	-0.3	4,827	-0.01%
2023/03/21	0	0.00	10.1	111.36	111.50	-10.1	4,850	-0.21%
2023/03/20	0.1	110.61	10	110.75	110.15	-9.9	4,879	-0.20%
2023/03/17	0	0.00	41.1	110.40	111.00	-41.1	4,928	-0.83%
2023/03/16	22.4	108.15	2	108.55	107.90	20.4	5,010	0.41%
2023/03/15	0	0.00	0.3	109.90	109.80	-0.3	5,032	0.00%
2023/03/14	0.1	109.98	0	0.00	109.25	0.1	5,093	0.00%
2023/03/13	7	110.71	6	111.38	111.85	1	5,134	0.02%
2023/03/10	0.3	111.69	51	110.95	111.00	-50.7	5,117	-0.99%
2023/03/09	0.2	115.65	1	115.40	115.00	-0.8	5,174	-0.02%
2023/03/08	7.4	115.27	0	0.00	115.65	7.4	5,245	0.14%
2023/03/07	3.3	116.36	1	116.50	117.00	2.3	5,267	0.04%
2023/03/06	10	115.37	9	115.56	115.45	1	5,347	0.02%
2023/03/03	0	0.00	1	112.80	112.90	-1	5,400	-0.02%
2023/03/02	0.2	112.25	1	112.30	112.40	-0.8	5,516	-0.01%
2023/03/01	1.4	111.08	1	112.20	112.50	0.4	5,563	0.01%
2023/02/24	11	112.93	1	113.50	111.85	10	5,602	0.18%
2023/02/23	0	0.00	1.2	112.62	113.10	-1.2	5,621	-0.02%
2023/02/22	45.4	109.20	40	110.00	109.80	5.4	5,706	0.09%
2023/02/21	0.1	111.75	1	111.40	112.05	-1	5,841	-0.02%
2023/02/17	5.2	111.01	0	0.00	111.05	5.2	6,278	0.08%
2023/02/16	0.2	112.70	3	112.80	112.95	-2.8	6,383	-0.04%
2023/02/15	11.2	112.14	1	112.05	110.20	10.2	6,735	0.15%
2023/02/14	0	0.00	1	113.75	114.50	-1	6,823	-0.01%
2023/02/13	0.3	111.96	0	111.85	112.70	0.3	7,067	0.00%
2023/02/10	1.1	113.39	10	113.35	113.15	-9	7,188	-0.12%
2023/02/09	12.1	113.15	0.1	113.60	113.50	12.1	7,352	0.16%
2023/02/08	1	113.29	0	0.00	113.65	1	7,455	0.01%
2023/02/07	0.1	110.70	0	0.00	110.70	0.1	7,528	0.00%
2023/02/06	0.2	111.54	11	111.51	110.70	-10.8	7,568	-0.14%
2023/02/03	0.1	113.50	0	0.00	113.55	0.1	7,655	0.00%
2023/02/02	1.2	113.05	0	0.00	113.60	1.2	7,735	0.02%
2023/02/01	0.1	110.05	0	0.00	110.55	0.1	7,814	0.00%
2023/01/31	1	111.40	8	111.18	109.30	-7	7,965	-0.09%
2023/01/30	3.1	111.64	0	0.00	111.55	3.1	8,041	0.04%
2023/01/17	0.1	104.27	3.1	104.00	104.00	-3	8,203	-0.04%
2023/01/16	3	104.10	2	104.45	104.00	1	8,354	0.01%
2023/01/13	9	103.21	8	103.70	102.60	1	8,411	0.01%
2023/01/12	6.1	101.78	0	0.00	101.15	6.1	8,623	0.07%
2023/01/11	6	101.74	14	102.34	101.70	-8	8,712	-0.09%
2023/01/10	15	101.94	1	101.35	102.30	14	8,967	0.16%
2023/01/09	6	99.95	4	100.33	101.20	2	9,149	0.02%
2023/01/06	5	95.80	1	94.80	95.90	4	9,223	0.04%
2023/01/05	2.1	94.85	7	95.29	94.50	-4.9	9,317	-0.05%
2023/01/04	8	94.06	3	93.77	93.80	5	9,368	0.05%
2023/01/03	9	91.91	0	0.00	94.05	9	9,587	0.09%
2022/12/30	5	93.10	27	93.39	92.80	-22	9,525	-0.23%
2022/12/29	13.1	90.92	3	91.13	91.70	10.1	9,575	0.11%
2022/12/28	23	92.25	15	92.40	92.40	8	9,775	0.08%
2022/12/27	1	96.05	11	96.05	95.05	-10	9,835	-0.10%
2022/12/26	0.1	94.05	5	94.35	94.35	-4.9	9,887	-0.05%
2022/12/23	11.1	93.69	1	93.75	93.70	10.1	10,069	0.10%
2022/12/22	5.1	96.27	15	95.80	96.40	-9.9	10,178	-0.10%
2022/12/20	21	95.37	1.9	95.10	92.50	19.1	10,334	0.19%
2022/12/19	2	96.26	3	96.10	96.05	-1	10,308	-0.01%
2022/12/16	7.1	96.61	3	97.15	96.95	4.1	10,298	0.04%
2022/12/15	1.1	100.36	9	99.65	100.40	-7.9	10,298	-0.08%
2022/12/14	5	100.20	0	0.00	100.30	5	10,266	0.05%
2022/12/13	3	98.62	7	97.72	97.65	-4	10,157	-0.04%
2022/12/12	21	98.13	0	0.00	98.40	21	10,102	0.21%
2022/12/09	32	100.03	1	99.70	100.00	31	10,092	0.31%
2022/12/08	2.1	98.02	4	97.10	97.50	-1.9	10,065	-0.02%
2022/12/07	32	100.43	30	101.07	99.10	2	10,007	0.02%
2022/12/05	17	104.54	11	104.98	103.55	6	9,941	0.06%
2022/12/02	5	103.20	0	0.00	103.05	5	9,901	0.05%
2022/12/01	7	105.56	13	104.83	104.35	-6	9,945	-0.06%
2022/11/30	6	101.73	0	0.00	102.10	6	9,847	0.06%
2022/11/29	5	98.40	16	98.25	99.95	-11	9,797	-0.11%
2022/11/28	0	0.00	3	97.90	97.85	-3	9,789	-0.03%
2022/11/25	5	101.20	0	0.00	100.80	5	9,828	0.05%
2022/11/24	0	0.00	22	100.42	101.55	-22	9,766	-0.23%
2022/11/23	5	98.85	0	0.00	99.30	5	9,665	0.05%
2022/11/22	6	97.72	0	0.00	97.85	6	9,699	0.06%
2022/11/21	1	97.30	0	0.00	96.75	1	9,649	0.01%
2022/11/18	4.2	98.06	0	0.00	97.20	4.2	9,650	0.04%
2022/11/17	2	96.73	1	98.10	98.15	1	9,565	0.01%
2022/11/16	1	97.95	8	97.69	97.80	-7	9,453	-0.07%
2022/11/15	15	96.23	8	96.86	97.75	7	9,282	0.08%
2022/11/14	2	92.03	9	92.35	92.20	-7	9,044	-0.08%
2022/11/11	6	89.47	36	90.15	90.65	-30	8,915	-0.34%
2022/11/10	6	83.58	3	84.10	83.60	3	8,548	0.04%
2022/11/09	8	84.54	6	84.28	85.20	2	8,418	0.02%
2022/11/08	0	0.00	33	81.80	81.45	-33	8,194	-0.40%
2022/11/07	3	80.15	66	80.01	80.30	-63	8,091	-0.78%
2022/11/04	6	76.95	0	0.00	77.95	6	7,960	0.08%
2022/11/03	20	76.95	183	76.98	77.35	-163	7,878	-2.07%	大賣/鉅額交易
2022/11/02	17	78.65	2	78.35	78.80	15	7,830	0.19%
2022/11/01	0	78.45	2	78.20	78.20	-2	7,804	-0.03%
2022/10/31	4	77.09	16	76.25	76.95	-12	7,800	-0.15%
2022/10/28	198	76.16	0	0.00	74.90	198	7,772	2.55%	大買/鉅額交易
2022/10/27	10	76.92	1	76.99	76.95	9	7,679	0.12%
2022/10/26	1	74.05	0	75.20	74.80	1	7,622	0.01%
2022/10/25	3	74.75	48.1	75.19	74.00	-45.1	7,521	-0.60%
2022/10/24	50	77.71	35	76.83	76.25	15	7,319	0.20%
2022/10/21	7	76.50	6	76.03	75.60	1	7,180	0.01%
2022/10/20	9	75.12	12	74.60	76.70	-3	7,150	-0.04%
2022/10/19	3	79.05	20	79.02	77.80	-17	6,924	-0.25%
2022/10/18	55	79.07	19	78.76	79.15	36	6,835	0.53%
2022/10/17	39	77.67	20	77.15	79.35	19	6,597	0.29%
2022/10/14	44	79.68	30	79.95	79.95	14	6,370	0.22%
2022/10/13	11	78.32	38	76.41	75.60	-27	6,281	-0.43%
2022/10/12	28	78.54	21	79.18	78.60	7	6,195	0.11%
2022/10/11	67	80.50	61	79.29	78.85	6	6,181	0.10%
2022/10/07	8	87.70	2	86.98	86.85	6	6,052	0.10%
2022/10/06	0	0.00	12.1	89.10	89.15	-12.1	6,117	-0.20%
2022/10/05	15	88.39	5	88.82	88.30	10	6,212	0.16%
2022/10/04	16	85.12	2	85.33	85.55	14	6,156	0.23%
2022/10/03	3.1	82.50	0	0.00	81.50	3.1	6,111	0.05%
2022/09/30	2	82.76	11	82.50	83.20	-9	6,222	-0.14%
2022/09/29	0	0.00	1	85.65	85.05	-1	6,311	-0.02%
2022/09/28	7.1	84.70	3	85.77	84.65	4.1	6,421	0.06%
2022/09/27	13	88.75	0	0.00	88.70	13	6,516	0.20%
2022/09/26	29	89.00	21	89.42	88.15	8	6,626	0.12%
2022/09/23	8	92.74	3	92.70	92.70	5	6,762	0.07%
2022/09/22	11.1	92.81	2	94.00	94.20	9.1	6,910	0.13%
2022/09/21	1	96.55	0	0.00	96.70	1	6,859	0.01%
2022/09/19	0	96.80	0	0.00	96.50	0	7,036	0.00%
2022/09/15	0	0.00	5	99.65	99.65	-5	7,254	-0.07%
2022/09/14	9.1	97.83	8	99.05	99.00	1.1	7,301	0.02%
2022/09/13	1	103.60	4	103.26	102.85	-3	7,309	-0.04%
2022/09/12	3	101.90	0	0.00	101.90	3	7,362	0.04%
2022/09/08	3	97.60	0	0.00	98.10	3	7,390	0.04%
2022/09/07	22.1	96.87	21	95.93	95.90	1.1	7,405	0.01%
2022/09/05	1.3	99.88	0	0.00	99.55	1.3	7,349	0.02%
2022/09/02	4	99.86	12	99.41	99.40	-8	7,373	-0.11%
2022/09/01	7.1	101.41	0	0.00	101.00	7.1	7,323	0.10%
2022/08/31	1	102.50	0	0.00	105.65	1	7,176	0.01%
2022/08/29	31	103.02	20	103.10	103.10	11	7,093	0.16%
2022/08/26	0.1	109.50	1	109.45	108.80	-0.9	7,005	-0.01%
2022/08/25	1	107.10	2	107.90	107.80	-1	7,004	-0.01%
2022/08/24	1	105.50	0	106.15	105.65	1	6,999	0.01%
2022/08/23	5	106.41	0	0.00	106.20	5	7,004	0.07%
2022/08/22	4.1	108.49	5	108.70	108.25	-1	6,975	-0.01%
2022/08/15	0	0.00	5	110.77	111.15	-5	6,953	-0.07%
2022/08/12	1	108.90	15	108.67	109.45	-14	6,949	-0.20%
2022/08/11	11	107.52	18	107.79	107.80	-7	6,974	-0.10%
2022/08/10	4	103.55	11	104.05	104.00	-7	6,950	-0.10%
2022/08/09	1	104.45	12	105.83	105.75	-11	6,936	-0.16%
2022/08/08	55.1	104.56	45	105.00	105.45	10.1	6,933	0.15%
2022/08/05	58	105.86	53	104.35	106.00	5	6,948	0.07%
2022/08/04	70	100.51	53	101.32	100.75	17	6,911	0.25%
2022/08/03	40	100.64	45	101.04	101.00	-5	6,858	-0.07%
2022/08/02	66	100.85	60	100.60	100.35	6	6,840	0.09%
2022/08/01	45	103.15	46	103.73	103.95	-1	6,768	-0.01%
2022/07/29	54	104.98	51	104.07	104.20	3	6,770	0.04%
2022/07/28	49	104.32	90	102.67	102.65	-41	6,741	-0.61%
2022/07/27	65	101.02	70	101.43	102.45	-5	6,682	-0.07%
2022/07/26	91	101.61	49	100.72	101.00	42	6,622	0.63%
2022/07/25	4	102.15	5	102.68	102.60	-1	6,583	-0.02%
2022/07/22	0	0.00	22	102.43	102.30	-22	6,591	-0.33%
2022/07/21	45	99.60	63	100.83	102.10	-18	6,601	-0.27%
2022/07/20	49	100.96	48	101.36	100.00	1	6,544	0.02%
2022/07/19	49	98.43	70	98.69	98.85	-21	6,498	-0.32%
2022/07/18	51	98.15	78	97.75	98.30	-27	6,439	-0.42%
2022/07/15	0	0.00	28	96.92	96.80	-28	6,333	-0.44%
2022/07/14	14	95.06	4	94.70	95.25	10	6,203	0.16%
2022/07/13	10	93.62	22	93.53	93.80	-12	6,062	-0.20%
2022/07/12	102	89.99	100	89.70	88.50	2	5,863	0.03%	大買/
2022/07/11	28	94.10	26	93.53	93.35	2	5,673	0.04%
2022/07/08	65.2	94.72	86	95.02	94.80	-20.8	5,575	-0.37%
2022/07/07	472	89.40	485	92.55	93.05	-13	5,356	-0.24%	大買/大賣/
2022/07/06	85	91.13	1,074	89.61	88.45	-989	5,093	-19.42%	大賣/鉅額交易
2022/07/05	445	93.82	108	92.68	92.80	337	4,813	7.00%	大買/大賣/鉅額交易
2022/07/04	47	91.93	19	92.47	91.50	28	4,527	0.62%
2022/07/01	790	93.35	38	92.20	92.35	752	4,354	17.27%	大買/鉅額交易
2022/06/30	19	98.97	80	101.37	98.35	-61	4,074	-1.50%
2022/06/29	5	104.10	21	104.89	104.05	-16	3,872	-0.41%
2022/06/28	9	105.59	18	106.31	106.00	-9	3,819	-0.24%
2022/06/27	1	108.10	13	108.27	107.95	-12	3,743	-0.32%
2022/06/24	21	104.93	13	104.18	104.00	8	3,588	0.22%
2022/06/23	14	102.45	28	103.06	102.15	-14	3,503	-0.40%
2022/06/22	54	106.13	11	104.85	103.90	43	3,327	1.29%
2022/06/21	96	107.17	10	107.41	108.85	86	3,251	2.64%
2022/06/20	8	106.26	0	0.00	103.60	8	3,176	0.25%
2022/06/17	2	107.00	0	0.00	107.10	2	3,090	0.06%
2022/06/16	13	113.91	11	113.24	109.45	2	3,004	0.07%
2022/06/14	4.2	109.95	7	110.89	112.20	-2.8	2,950	-0.09%
2022/06/13	9.3	112.77	3	112.45	112.45	6.3	2,928	0.22%
2022/06/10	2	117.58	2	117.90	118.75	0	2,918	0.00%
2022/06/08	0	0.00	1	121.70	121.25	-1	2,915	-0.03%
2022/06/07	1	118.30	0	0.00	118.70	1	2,944	0.03%
2022/06/02	2	119.23	2	120.28	119.65	0	3,085	0.00%
2022/06/01	0	0.00	5	121.79	121.20	-5	3,151	-0.16%
2022/05/31	0	0.00	4	121.26	121.95	-4	3,120	-0.13%
2022/05/30	5	118.95	1	118.30	120.50	4	3,072	0.13%
2022/05/27	1	114.00	6	115.45	115.35	-5	3,034	-0.16%
2022/05/26	8	113.53	0	0.00	111.30	8	3,036	0.26%
2022/05/24	0	0.00	9	111.83	111.30	-9	3,089	-0.29%
2022/05/23	0	0.00	3	115.35	114.20	-3	3,081	-0.10%
2022/05/20	0	0.00	4	113.93	113.95	-4	3,127	-0.13%
2022/05/19	10	111.18	4	111.50	111.70	6	3,079	0.19%
2022/05/18	0	0.00	33	114.58	115.30	-33	2,997	-1.10%
2022/05/17	0	0.00	1	113.05	113.00	-1	2,985	-0.03%
2022/05/16	2	112.35	0	0.00	110.65	2	2,974	0.07%
2022/05/12	6	109.33	5	109.38	106.85	1	2,913	0.03%
2022/05/11	6	111.90	0	0.00	112.15	6	2,845	0.21%
2022/05/10	9	108.87	1.1	109.24	112.55	7.9	2,821	0.28%
2022/05/09	18	113.17	8	113.42	112.35	10	2,776	0.36%
2022/05/06	2	116.50	2	116.88	117.30	0	2,749	0.00%
2022/05/05	6	122.65	1	122.15	122.00	5	2,722	0.18%
2022/05/03	2	119.08	2	120.00	119.10	0	2,780	0.00%
2022/04/29	2	120.85	6	120.70	120.50	-4	2,804	-0.14%
2022/04/28	2	116.25	11	117.58	118.00	-9	2,812	-0.32%
2022/04/27	15.1	115.88	10	116.09	116.35	5.1	2,772	0.18%
2022/04/26	4	121.18	5	121.33	120.60	-1	2,701	-0.04%
2022/04/25	3.1	120.52	2	120.75	120.45	1.1	2,715	0.04%
2022/04/22	4	125.28	0	0.00	126.60	4	2,647	0.15%
2022/04/21	1	129.60	0	0.00	128.85	1	2,636	0.04%
2022/04/20	1	128.00	0	0.00	128.00	1	2,639	0.04%
2022/04/19	0	0.00	1	127.05	126.70	-1	2,637	-0.04%
2022/04/18	1	124.85	0	0.00	124.80	1	2,635	0.04%
2022/04/15	1.2	126.93	0	0.00	126.30	1.2	2,635	0.05%
2022/04/14	0	0.00	1	131.00	130.85	-1	2,630	-0.04%
2022/04/13	3	130.95	4	129.25	131.15	-1	2,634	-0.04%
2022/04/12	7.2	126.04	3	127.30	126.90	4.2	2,630	0.16%
2022/04/11	7	127.60	0	0.00	126.50	7	2,618	0.27%
2022/04/08	3	129.57	2	129.88	130.95	1	2,598	0.04%
2022/04/07	8.3	131.42	3	131.03	129.00	5.3	2,626	0.20%
2022/04/06	3	132.28	5	132.84	134.20	-2	2,621	-0.08%
2022/04/01	2.1	134.19	2	134.80	135.30	0.1	2,598	0.00%
2022/03/31	1	137.70	0	0.00	136.95	1	2,593	0.04%
2022/03/30	0	0.00	1	137.40	137.95	-1	2,596	-0.04%
2022/03/29	0	0.00	1	134.90	135.05	-1	2,594	-0.04%
2022/03/28	2	132.25	1	132.80	134.30	1	2,589	0.04%
2022/03/25	0	136.70	0	0.00	136.80	0	2,574	0.00%
2022/03/23	5	136.99	0	0.00	137.70	5	2,565	0.19%
2022/03/22	1	134.40	0	0.00	135.05	1	2,557	0.04%
2022/03/21	5	134.97	40	135.30	134.55	-35	2,546	-1.37%
2022/03/18	0	0.00	26	132.67	132.85	-26	2,543	-1.02%
2022/03/17	4	132.76	13	132.00	133.85	-9	2,527	-0.36%
2022/03/16	0	0.00	2	125.00	125.90	-2	2,477	-0.08%
2022/03/15	47	125.43	8	125.06	124.85	39	2,453	1.59%
2022/03/14	0	0.00	1	130.10	130.15	-1	2,416	-0.04%
2022/03/11	4	130.40	21	131.53	129.80	-17	2,414	-0.70%
2022/03/10	24	132.11	17	132.97	133.10	7	2,403	0.29%
2022/03/09	5	126.31	0	0.00	126.35	5	2,361	0.21%
2022/03/08	14.2	124.78	2	126.13	123.00	12.2	2,342	0.52%
2022/03/07	20.2	129.73	0	0.00	128.65	20.2	2,225	0.91%
2022/03/04	1	138.00	0	0.00	137.95	1	2,142	0.05%
2022/02/25	1	136.20	0	0.00	136.45	1	2,153	0.05%
2022/02/24	2.2	137.14	0	0.00	136.05	2.2	2,121	0.10%
2022/02/22	3.2	142.84	2	140.80	141.85	1.2	2,033	0.06%
2022/02/14	1	142.55	0	0.00	143.10	1	1,954	0.05%
2022/02/10	5.3	146.77	4	146.06	148.10	1.3	1,941	0.07%
2022/02/07	1	140.75	1.3	139.12	141.50	-0.3	1,986	-0.01%
2022/01/25	19.5	138.40	0	0.00	138.15	19.5	1,994	0.98%
2022/01/24	2	140.43	2	141.03	143.10	0	1,933	0.00%
2022/01/21	4.5	142.59	0	0.00	141.45	4.5	1,915	0.23%
2022/01/20	1	145.80	0	0.00	147.50	1	1,886	0.05%
2022/01/19	2.1	147.20	0	0.00	146.35	2.1	1,886	0.11%
2022/01/18	0	150.05	5	151.90	149.60	-5	1,880	-0.26%
2022/01/17	4	151.50	0	0.00	151.95	4	1,869	0.21%
2022/01/14	2	148.50	6	149.34	149.35	-4	1,889	-0.21%
2022/01/13	2	149.30	1	150.00	150.15	1	1,899	0.05%
2022/01/12	0	0.00	5	148.90	148.90	-5	1,901	-0.26%
2022/01/10	1	144.45	1	145.60	146.75	0	1,923	0.00%
2022/01/07	2	145.90	8	145.65	145.25	-6	1,987	-0.30%
2022/01/06	2	147.43	8	147.70	148.25	-6	1,979	-0.30%
2022/01/05	2	150.00	4	150.30	150.40	-2	2,008	-0.10%
2022/01/03	0	146.47	0	0.00	146.55	0	2,070	0.00%
2021/12/29	5	146.95	0	0.00	146.75	5	2,160	0.23%
2021/12/28	5	145.57	0	0.00	145.65	5	2,223	0.22%
2021/12/27	4	143.75	0	0.00	143.60	4	2,290	0.17%
2021/12/24	4	142.32	0	0.00	141.70	4	2,392	0.17%
2021/12/21	0	0.00	3	137.65	139.45	-3	2,494	-0.12%
2021/12/20	2	137.20	0	0.00	136.40	2	2,493	0.08%
2021/12/17	0	138.50	0	0.00	138.80	0	2,505	0.00%
2021/12/15	0	0.00	1	135.65	135.80	-1	2,599	-0.04%
2021/12/14	1	136.00	0	0.00	135.30	1	2,613	0.04%
2021/12/13	0	139.80	0	0.00	138.50	0	2,610	0.00%
2021/12/02	2	136.85	0	0.00	137.25	2	2,694	0.07%
2021/11/30	1	133.50	0	0.00	131.70	1	2,689	0.04%
2021/11/29	1	131.65	2	130.50	131.10	-1	2,712	-0.04%
2021/11/26	2	132.30	2	133.35	131.35	0	2,724	0.00%
2021/11/24	1.1	136.17	5	136.52	136.35	-4	2,759	-0.14%
2021/11/23	1	137.85	0	0.00	136.65	1	2,801	0.04%
2021/11/22	0	0.00	1	139.55	139.55	-1	2,826	-0.04%
2021/11/19	7	140.00	0	0.00	139.60	7	2,867	0.24%
2021/11/16	3	136.87	0	0.00	136.75	3	3,016	0.10%
2021/11/11	0	0.00	2	133.00	133.35	-2	3,238	-0.06%
2021/11/10	2	135.10	0	0.00	135.00	2	3,243	0.06%
2021/11/09	2	134.88	1	135.20	135.20	1	3,283	0.03%
2021/11/03	0	0.00	1	128.00	128.05	-1	3,251	-0.03%
2021/10/29	4	125.54	2	126.20	125.95	2	3,204	0.06%
2021/10/27	0	0.00	10	126.68	128.05	-10	3,191	-0.31%
2021/10/26	0	0.00	21	127.13	127.55	-21	3,195	-0.66%
2021/10/25	3	124.00	13	125.43	125.30	-10	3,210	-0.31%
2021/10/22	5	125.55	0	0.00	125.30	5	3,272	0.15%
2021/10/21	10	125.98	6	127.50	124.80	4	3,257	0.12%
2021/10/20	15	125.65	0	0.00	125.50	15	3,260	0.46%
2021/10/19	10	124.90	4	125.65	125.65	6	3,262	0.18%
2021/10/18	1	123.30	4	123.34	122.95	-3	3,271	-0.09%
2021/10/15	0	0.00	5	123.16	123.90	-5	3,269	-0.15%
2021/10/14	1	119.00	3	118.20	118.35	-2	3,245	-0.06%
2021/10/13	2	117.60	0	119.05	117.45	2	3,254	0.06%
2021/10/12	4	117.68	3	118.63	118.55	1	3,215	0.03%
2021/10/08	1	121.25	0	0.00	121.50	1	3,184	0.03%
2021/10/07	0	0.00	5	121.79	122.95	-5	3,144	-0.16%
2021/10/06	1	116.90	1	117.80	117.85	0	3,096	0.00%
2021/10/05	5	115.57	4	116.91	118.20	1	3,055	0.03%
2021/10/04	3	118.97	0	0.00	118.15	3	3,011	0.10%
2021/10/01	6	120.37	3	120.87	119.60	3	2,946	0.10%
2021/09/30	2	123.80	2	125.78	125.80	0	2,862	0.00%
2021/09/29	15	124.95	4	125.70	124.05	11	2,825	0.39%
2021/09/28	2	129.50	2	129.05	129.55	0	2,786	0.00%
2021/09/27	1	131.10	0	0.00	131.30	1	2,769	0.04%
2021/09/24	0	0.00	4	130.56	130.65	-4	2,780	-0.14%
2021/09/23	0	0.00	5	128.66	128.30	-5	2,786	-0.18%
2021/09/22	17	125.70	7	125.68	125.70	10	2,788	0.36%
2021/09/17	1	131.90	1	132.80	132.35	0	2,716	0.00%
2021/09/16	9	130.99	0	0.00	131.00	9	2,735	0.33%
2021/09/15	2	131.40	0	0.00	132.45	2	2,731	0.07%
2021/09/14	0	0.00	1	134.40	133.80	-1	2,750	-0.04%
2021/09/13	0	0.00	1	133.10	133.20	-1	2,760	-0.04%
2021/09/10	1	133.15	2	133.60	134.05	-1	2,840	-0.04%
2021/09/09	3	129.43	0	0.00	130.65	3	2,838	0.11%
2021/09/08	5	129.88	3	130.93	130.40	2	2,871	0.07%
2021/09/06	1	135.10	2	134.95	134.15	-1	2,850	-0.04%
2021/09/03	1	134.40	1	134.90	134.90	0	2,863	0.00%
2021/09/02	2	134.00	4	131.65	131.05	-2	2,884	-0.07%
2021/08/31	33	129.82	38	129.83	133.10	-5	2,859	-0.17%
2021/08/30	6	130.68	4	131.40	131.80	2	2,897	0.07%
2021/08/27	3	127.48	14	128.55	129.40	-11	2,898	-0.38%
2021/08/26	9	127.35	9	126.45	126.35	0	2,899	0.00%
2021/08/25	34	124.93	37	124.77	125.85	-3	2,894	-0.10%
2021/08/24	8	123.34	9.4	122.90	123.25	-1.4	2,889	-0.05%
2021/08/23	7	121.86	47	119.69	122.05	-40	2,903	-1.38%
2021/08/20	3	116.10	2	117.70	115.50	1	2,883	0.03%
2021/08/19	36	119.98	30.1	120.33	116.00	5.9	2,882	0.20%
2021/08/18	8	120.74	3	119.70	122.75	5	2,769	0.18%
2021/08/17	22	121.50	4	121.83	120.00	18	2,787	0.65%
2021/08/16	2	123.13	0	0.00	122.80	2	2,824	0.07%
2021/08/13	8	125.44	0	0.00	124.50	8	2,896	0.28%
2021/08/12	5	127.95	0	0.00	127.50	5	2,927	0.17%
2021/08/11	15	128.09	0	0.00	127.75	15	3,014	0.50%
2021/08/10	2	129.35	0	0.00	129.20	2	3,182	0.06%
2021/08/09	1	128.70	0	0.00	130.95	1	3,398	0.03%
2021/08/06	1	132.05	2	131.73	131.90	-1	3,482	-0.03%
2021/08/05	1	132.85	1	133.75	133.00	0	3,644	0.00%
2021/08/04	8	132.94	7	132.53	133.75	1	3,901	0.03%
2021/08/02	1	131.65	0	0.00	131.65	1	4,031	0.02%
2021/07/30	4	128.53	4	127.51	127.30	0	4,041	0.00%
2021/07/29	1	127.30	1	127.90	129.80	0	4,068	0.00%
2021/07/28	2	122.40	3	125.25	124.25	-1	4,080	-0.02%
2021/07/27	1	129.10	22	128.03	127.90	-21	4,082	-0.51%
2021/07/26	1	132.00	5	129.50	128.50	-4	4,155	-0.10%
2021/07/23	2	133.18	1	133.00	131.20	1	4,157	0.02%
2021/07/22	9	131.33	11	132.02	131.10	-2	4,165	-0.05%
2021/07/21	5	128.52	0	0.00	128.75	5	4,157	0.12%
2021/07/20	8	130.31	0	0.00	129.60	8	4,165	0.19%
2021/07/19	1	132.50	1	133.50	133.60	0	4,126	0.00%
2021/07/16	3	134.80	2	135.15	135.60	1	4,139	0.02%
2021/07/15	0	0.00	1	135.70	137.85	-1	4,138	-0.02%
2021/07/14	12	135.13	19	134.83	134.85	-7	4,160	-0.17%
2021/07/13	1	134.85	9	136.54	134.85	-8	4,167	-0.19%
2021/07/12	0	0.00	2	134.55	134.70	-2	4,172	-0.05%
2021/07/09	4	131.31	3	130.68	131.50	1	4,165	0.02%
2021/07/08	15	133.56	6	133.79	134.50	9	4,161	0.22%
2021/07/02	8	131.71	7	131.84	132.00	1	4,213	0.02%
2021/06/30	0	0.00	1	133.30	133.05	-1	4,235	-0.02%
2021/06/28	1	129.10	1	130.15	130.30	0	4,232	0.00%
2021/06/25	1	129.55	0	0.00	128.65	1	4,250	0.02%
2021/06/23	0	0.00	5	125.93	126.95	-5	4,287	-0.12%
2021/06/21	12	124.19	10	122.50	122.05	2	4,312	0.05%
2021/06/17	1	125.00	1	125.15	127.20	0	4,296	0.00%
2021/06/10	2	123.05	1	122.90	124.15	1	4,338	0.02%
2021/06/09	0.1	121.75	0	0.00	120.85	0.1	4,317	0.00%
2021/06/08	1	123.00	1	122.50	122.30	0	4,334	0.00%
2021/06/07	8	123.03	8.1	122.85	123.25	-0.1	4,389	0.00%
2021/06/04	3	123.05	3	123.40	123.45	0	4,367	0.00%
2021/06/02	12	122.82	9	122.93	123.00	3	4,492	0.07%
2021/06/01	5	123.60	0	0.00	123.65	5	4,556	0.11%
2021/05/31	10	122.04	18	121.29	122.00	-8	4,607	-0.17%
2021/05/28	6	119.73	0	0.00	120.00	6	4,604	0.13%
2021/05/27	0	0.00	65	114.96	115.70	-65	4,608	-1.41%
2021/05/26	5	116.45	2	115.80	116.40	3	4,670	0.06%
2021/05/25	23	116.07	20	116.24	116.45	3	4,699	0.06%
2021/05/24	2	110.90	2	112.90	112.50	0	4,690	0.00%
2021/05/21	0	0.00	5	111.89	111.70	-5	4,684	-0.11%
2021/05/19	21	109.60	7.4	109.81	109.45	13.6	4,598	0.29%
2021/05/18	5	106.15	10.1	106.32	110.15	-5.1	4,555	-0.11%
2021/05/17	10	99.15	0	0.00	99.10	10	4,456	0.22%
2021/05/14	1	106.80	0	0.00	105.20	1	4,283	0.02%
2021/05/13	8.5	103.42	20	103.27	102.60	-11.5	4,208	-0.27%
2021/05/12	17.3	111.22	18	110.26	105.10	-0.7	4,078	-0.02%
2021/05/11	4	117.04	6	118.25	115.30	-2	3,889	-0.05%
2021/05/10	4	126.03	4	125.25	125.30	0	3,813	0.00%
2021/05/07	6	125.25	0	0.00	126.45	6	3,854	0.16%
2021/05/06	3	119.20	0	0.00	121.70	3	3,894	0.08%
2021/05/05	3	120.00	0	0.00	119.35	3	3,890	0.08%
2021/05/04	19	122.23	10	121.07	121.55	9	3,921	0.23%
2021/05/03	3.2	128.44	27	125.95	125.50	-23.8	3,906	-0.61%
2021/04/29	11	131.43	10	131.54	130.45	1	3,907	0.03%
2021/04/27	0	0.00	5	130.10	130.60	-5	3,979	-0.13%
2021/04/26	0	0.00	0	130.00	130.15	0	4,002	0.00%
2021/04/23	5	125.00	0	0.00	126.10	5	4,055	0.12%
2021/04/22	0	0.00	5	126.30	123.65	-5	4,140	-0.12%
2021/04/21	5	124.20	0	0.00	124.50	5	4,130	0.12%
2021/04/20	15	125.55	0	0.00	126.15	15	4,167	0.36%
2021/04/19	0	0.00	10	125.33	125.60	-10	4,174	-0.24%
2021/04/16	0	0.00	17	122.65	124.15	-17	4,189	-0.41%
2021/04/15	26	121.03	1	120.75	123.05	25	4,244	0.59%
2021/04/14	0.2	118.68	25	117.40	120.10	-24.8	4,298	-0.58%
2021/04/13	2	122.75	2	121.85	119.65	0	4,376	0.00%
2021/04/09	0	121.00	0	0.00	120.35	0	4,402	0.00%
2021/04/08	0	0.00	10	121.30	121.30	-10	4,415	-0.23%
2021/04/07	0.2	118.95	0	0.00	119.50	0.2	4,424	0.00%
2021/04/06	5	118.74	1	119.30	119.00	4	4,421	0.09%
2021/04/01	5	116.20	0	0.00	116.00	5	4,433	0.11%
2021/03/31	20	114.64	0	0.00	114.35	20	4,442	0.45%
2021/03/30	6	115.63	0	0.00	116.00	6	4,433	0.14%
2021/03/29	4	114.65	5	114.50	114.50	-1	4,435	-0.02%
2021/03/26	5	110.00	0	0.00	112.65	5	4,465	0.11%
2021/03/25	10	107.68	5	108.70	109.25	5	4,454	0.11%
2021/03/24	10	109.13	0	0.00	108.45	10	4,422	0.23%
2021/03/23	0	0.00	1	111.50	110.60	-1	4,417	-0.02%
2021/03/22	2	109.15	12	110.28	110.85	-10	4,428	-0.23%
2021/03/19	19	109.22	3	108.80	109.05	16	4,470	0.36%
2021/03/18	3	113.60	0	112.25	112.50	3	4,467	0.07%
2021/03/17	0	111.60	0	0.00	110.85	0	4,498	0.00%
2021/03/15	0	0.00	1	111.20	111.40	-1	4,549	-0.02%
2021/03/11	4	111.18	14	110.03	111.00	-10	4,592	-0.22%
2021/03/10	6	106.67	1.1	107.42	106.50	4.9	4,566	0.11%
2021/03/09	2	104.25	1	104.90	105.85	1	4,571	0.02%
2021/03/08	6	107.31	3	109.47	105.95	3	4,541	0.07%
2021/03/05	14	105.58	7	104.78	106.25	7	4,470	0.16%
2021/03/04	8	107.22	1	107.20	107.50	7	4,406	0.16%
2021/03/03	16	108.35	6	108.70	111.30	10	4,351	0.23%
2021/03/02	3	111.55	0	0.00	107.25	3	4,341	0.07%
2021/02/26	13.1	109.68	30	109.50	107.20	-16.9	4,329	-0.39%
2021/02/25	11	113.48	20	113.74	114.25	-9	4,245	-0.21%
2021/02/24	0	0.00	84	112.64	111.40	-84	4,247	-1.98%
2021/02/23	0	0.00	21	112.90	115.35	-21	4,185	-0.50%
2021/02/22	20	115.76	0	0.00	114.60	20	4,147	0.48%
2021/02/19	1	113.85	6	113.30	113.95	-5	4,147	-0.12%
2021/02/18	10	114.40	0	0.00	115.50	10	4,199	0.24%
2021/02/17	26	113.74	0	0.00	114.40	26	4,262	0.61%
2021/02/05	6	106.19	2	106.38	106.20	4	4,193	0.10%
2021/02/04	1	105.70	16	104.05	104.40	-15	4,197	-0.36%
2021/02/03	6	106.26	1	106.50	105.90	5	4,225	0.12%
2021/02/02	15	105.45	3	104.50	105.30	12	4,296	0.28%
2021/02/01	13	100.50	1	99.65	100.45	12	4,327	0.28%
2021/01/29	14	101.44	22	100.38	97.10	-8	4,346	-0.18%
2021/01/28	0	0.00	30	101.02	100.65	-30	4,392	-0.68%
2021/01/27	0	0.00	10.2	105.85	104.50	-10.2	4,461	-0.23%
2021/01/26	5.2	106.32	25	103.50	103.85	-19.9	4,466	-0.44%
2021/01/25	3	108.57	3	107.15	108.00	0	4,417	0.00%
2021/01/22	0	0.00	5	109.30	109.50	-5	4,395	-0.11%
2021/01/21	2	110.03	12	109.97	111.15	-10	4,372	-0.23%
2021/01/20	15	107.45	1	105.70	105.45	14	4,309	0.32%
2021/01/19	10	105.37	0	0.00	107.30	10	4,269	0.23%
2021/01/18	6	102.25	15	101.33	102.40	-9	4,250	-0.21%
2021/01/15	4	105.43	16	103.38	103.00	-12	4,189	-0.29%
2021/01/13	1.1	104.34	0	0.00	104.95	1.1	4,096	0.03%
2021/01/12	1	101.15	1	100.45	100.75	0	4,057	0.00%
2021/01/11	1	100.30	0	0.00	101.35	1	4,064	0.02%
2021/01/06	8	94.17	1	93.35	93.35	7	4,003	0.17%
2021/01/05	9	92.69	10	92.00	93.45	-1	3,942	-0.03%
2020/12/31	20	89.99	0	0.00	90.00	20	4,005	0.50%
2020/12/29	0	0.00	20	86.80	87.05	-20	4,096	-0.49%
2020/12/28	5	86.60	1	86.60	87.15	4	4,143	0.10%
2020/12/25	5	85.30	0	0.00	85.30	5	4,167	0.12%
2020/12/24	10	84.63	2	84.63	84.75	8	4,211	0.19%
2020/12/23	2	83.05	2	83.30	83.80	0	4,279	0.00%
2020/12/22	7	84.13	0	0.00	82.95	7	4,351	0.16%
2020/12/21	0	0.00	10	84.73	85.40	-10	4,504	-0.22%
2020/12/18	5	84.20	0	0.00	83.60	5	4,550	0.11%
2020/12/17	0	0.00	1	83.60	84.00	-1	4,681	-0.02%
2020/12/16	5	84.00	4	83.88	84.20	1	4,797	0.02%
2020/12/15	0	0.00	6	81.65	81.25	-6	4,806	-0.12%
2020/12/11	10	83.94	7	83.61	83.65	3	4,843	0.06%
2020/12/10	4	83.64	0	0.00	83.65	4	4,893	0.08%
2020/12/09	3	85.63	0	0.00	85.60	3	4,943	0.06%
2020/12/08	4.1	82.92	5	82.80	85.05	-0.9	4,983	-0.02%
2020/12/07	17	82.23	0	0.00	83.25	17	4,971	0.34%
2020/12/04	5.1	81.80	0	0.00	82.50	5.1	5,018	0.10%
2020/12/02	1	79.25	6	79.65	80.25	-5	4,978	-0.10%
2020/11/30	20	78.67	0.1	77.50	77.30	19.9	5,048	0.39%
2020/11/27	10	78.68	3	79.28	79.25	7	5,064	0.14%
2020/11/26	12	78.55	1	78.40	79.00	11	5,078	0.22%
2020/11/25	11	78.25	1	77.90	77.15	10	5,131	0.19%
2020/11/24	11	79.25	0	0.00	78.50	11	5,143	0.21%
2020/11/23	10	79.05	0	0.00	79.35	10	5,186	0.19%
2020/11/18	6.1	77.53	0	0.00	77.60	6.1	5,216	0.12%
2020/11/17	37	76.71	0	0.00	76.10	37	5,276	0.70%
2020/11/16	24	74.67	15	73.81	76.30	9	5,380	0.17%
2020/11/13	10	71.35	10	71.15	72.00	0	5,305	0.00%
2020/11/12	11	71.58	11	71.58	71.40	0	5,343	0.00%
2020/11/10	5	70.14	5	70.32	69.95	0	5,295	0.00%
2020/11/09	0	0.00	1	70.60	70.60	-1	5,227	-0.02%
2020/11/06	0	0.00	3.1	68.54	68.55	-3.1	5,188	-0.06%
2020/11/05	2	67.48	2	67.83	68.10	0	5,150	0.00%
2020/11/04	3	67.40	1	67.45	68.20	2	5,101	0.04%
2020/11/03	0.2	66.00	0	0.00	65.90	0.2	4,997	0.00%
2020/10/30	0.1	63.80	1	64.10	63.50	-0.9	5,046	-0.02%
2020/10/29	5.1	64.27	5	65.06	64.90	0.1	5,068	0.00%
2020/10/26	0	0.00	1	67.70	67.70	-1	5,186	-0.02%
2020/10/23	1	67.10	1	67.40	67.50	0	5,237	0.00%
2020/10/21	1	67.20	5	67.50	67.20	-4	5,469	-0.07%
2020/10/19	6	67.41	0	0.00	67.55	6	5,606	0.11%
2020/10/16	10	66.80	10	66.72	65.65	0	5,613	0.00%
2020/10/13	2	67.45	0	0.00	67.85	2	5,759	0.03%
2020/10/08	0	0.00	1	66.70	67.15	-1	5,781	-0.02%
2020/10/06	6	65.00	6	64.95	65.10	0	5,794	0.00%
2020/09/29	0	0.00	1	63.15	62.65	-1	5,806	-0.02%
2020/09/28	10	62.31	28	61.90	62.60	-18	5,866	-0.31%
2020/09/24	30	61.38	10	60.15	60.15	20	5,861	0.34%
2020/09/22	19	64.58	22	64.01	63.40	-3	5,735	-0.05%
2020/09/21	13	66.09	10	65.85	65.40	3	5,649	0.05%
2020/09/18	3	66.65	3	67.20	66.75	0	5,607	0.00%
2020/09/16	0.1	67.20	7	67.94	67.90	-6.9	5,617	-0.12%
2020/09/15	4	66.10	4	65.98	66.55	0	5,571	0.00%
2020/09/14	20	65.75	20	65.11	66.60	0	5,510	0.00%
2020/09/11	17	63.90	17	64.25	64.40	0	5,493	0.00%
2020/09/10	32	64.34	45	64.19	64.40	-13	5,506	-0.24%
2020/09/09	15	62.45	10	62.69	63.65	5	5,600	0.09%
2020/09/08	10	64.33	10	63.90	64.25	0	5,615	0.00%
2020/09/07	0	0.00	1	63.30	63.45	-1	5,758	-0.02%
2020/09/04	6	63.43	5	63.95	63.80	1	5,858	0.02%
2020/09/03	0	0.00	2	64.65	65.00	-2	5,848	-0.03%
2020/09/02	1	63.90	0	0.00	64.60	1	5,835	0.02%
2020/09/01	14	64.04	13	63.68	64.60	1	5,896	0.02%
2020/08/27	0	0.00	7	66.93	65.45	-7	5,982	-0.12%
2020/08/26	16	65.45	6	65.43	65.65	10	5,985	0.17%
2020/08/25	16	65.09	16	64.69	65.10	0	6,044	0.00%
2020/08/24	22	63.58	22	63.85	63.80	0	6,066	0.00%
2020/08/21	28	63.12	32	62.98	63.40	-4	6,137	-0.07%
2020/08/20	4	62.04	5	61.21	60.70	-1	6,139	-0.02%
2020/08/19	1	65.50	1	67.10	65.50	0	6,103	0.00%
2020/08/18	10	66.49	8	66.65	66.40	2	6,208	0.03%
2020/08/17	6	66.81	0	0.00	67.25	6	6,323	0.09%
2020/08/13	4	65.56	4	65.04	65.10	0	6,480	0.00%
2020/08/12	1	63.90	8	64.60	63.95	-7	6,572	-0.11%
2020/08/11	14	66.03	12	66.38	65.35	2	6,650	0.03%
2020/08/10	2	66.45	0	0.00	66.55	2	6,788	0.03%
2020/08/06	0	0.00	8	66.61	66.25	-8	6,988	-0.11%
2020/08/03	4	62.31	1	62.20	62.10	3	7,267	0.04%
2020/07/30	7	64.13	0	0.00	63.95	7	7,471	0.09%
2020/07/29	0	0.00	19	62.36	62.40	-19	7,591	-0.25%
2020/07/28	3	67.60	5	62.85	62.75	-2	7,771	-0.03%
2020/07/27	7	63.15	1	62.90	63.10	6	7,825	0.08%
2020/07/24	1	59.05	0	0.00	59.25	1	7,921	0.01%
2020/07/23	2	60.15	0	0.00	60.40	2	7,964	0.03%
2020/07/22	6	60.05	1	60.60	60.60	5	8,125	0.06%
2020/07/21	7	60.33	0	0.00	60.30	7	8,212	0.09%
2020/07/20	0	0.00	1	56.80	57.75	-1	8,381	-0.01%
2020/07/17	3	58.25	0	0.00	57.75	3	8,479	0.04%
2020/07/16	5	58.00	6	57.28	57.05	-1	8,761	-0.01%
2020/07/15	1	58.50	1	58.25	57.90	0	8,824	0.00%
2020/07/14	11	57.10	10	57.13	57.45	1	9,040	0.01%
2020/07/13	2	56.85	0	0.00	57.50	2	9,132	0.02%
2020/07/08	0	0.00	2	55.90	56.70	-2	9,523	-0.02%
2020/07/07	10	56.03	11	56.28	55.95	-1	9,617	-0.01%
2020/07/06	1	55.10	3	55.63	55.95	-2	9,741	-0.02%
2020/07/03	1	53.50	1	53.90	53.90	0	9,922	0.00%
2020/07/02	0	0.00	1	52.45	52.75	-1	10,119	-0.01%
2020/07/01	0	0.00	4	51.80	51.50	-4	10,353	-0.04%
2020/06/30	0	0.00	1	50.25	50.80	-1	10,470	-0.01%
2020/06/29	5	50.15	6	50.28	49.71	-1	10,703	-0.01%
2020/06/23	3	50.60	2	50.70	50.50	1	11,417	0.01%
2020/06/22	5	49.96	20	50.16	50.15	-15	11,852	-0.13%
2020/06/18	0	0.00	1	50.05	49.92	-1	12,887	-0.01%
2020/06/17	2	49.67	0	0.00	49.60	2	13,211	0.02%
2020/06/16	0	0.00	5	49.23	49.52	-5	13,700	-0.04%
2020/06/15	32	48.15	29	47.60	47.23	3	14,229	0.02%
2020/06/12	17	47.98	16	48.23	48.49	1	14,478	0.01%
2020/06/11	15	49.74	1	50.60	49.20	14	14,727	0.10%
2020/06/10	7	51.06	7	51.12	51.15	0	14,850	0.00%
2020/06/09	0	0.00	1	50.00	50.25	-1	15,142	-0.01%
2020/06/08	0	0.00	31	49.43	49.95	-31	15,281	-0.20%
2020/06/05	31	48.74	5	48.54	49.05	26	15,244	0.17%
2020/06/04	10	48.13	8	48.08	48.15	2	15,296	0.01%
2020/06/03	2	47.23	1	46.88	47.51	1	15,337	0.01%
2020/06/01	1	45.56	2	45.78	45.56	-1	15,273	-0.01%
2020/05/29	30	44.43	30	43.92	44.67	0	15,199	0.00%
2020/05/28	11	44.72	24	45.25	44.31	-13	15,191	-0.09%
2020/05/27	3	45.07	1	44.96	44.87	2	15,182	0.01%
2020/05/26	12	45.17	5	45.00	45.04	7	15,160	0.05%
2020/05/25	1	42.50	0	0.00	43.85	1	15,047	0.01%
2020/05/22	5	43.46	3	43.91	43.02	2	14,944	0.01%
2020/05/21	1	44.43	3	44.90	44.90	-2	14,836	-0.01%
2020/05/20	0	0.00	12	44.26	44.00	-12	14,732	-0.08%
2020/05/19	1	44.11	4	43.97	43.82	-3	14,660	-0.02%
2020/05/18	2	42.84	1	43.05	42.89	1	14,555	0.01%
2020/05/15	0	0.00	12	43.45	43.36	-12	14,466	-0.08%
2020/05/14	11	43.65	4	43.50	42.85	7	14,313	0.05%
2020/05/13	12	43.91	0	0.00	44.20	12	14,146	0.08%
2020/05/12	2	43.77	0	0.00	43.79	2	14,065	0.01%
2020/05/11	2	44.87	0	0.00	44.87	2	13,892	0.01%
2020/05/07	0	0.00	9	43.00	43.62	-9	13,661	-0.07%
2020/05/06	9	42.77	8	42.87	42.82	1	13,512	0.01%
2020/05/05	0	0.00	5	42.80	42.74	-5	13,359	-0.04%
2020/05/04	15	42.09	5	42.06	42.18	10	13,214	0.08%
2020/04/30	1	44.01	0	0.00	44.69	1	12,980	0.01%
2020/04/29	8	42.88	46	42.20	42.96	-38	12,826	-0.30%
2020/04/28	9	41.64	11	41.55	41.82	-2	12,664	-0.02%
2020/04/27	45	41.38	0	0.00	41.57	45	12,611	0.36%
2020/04/24	13	39.18	18	39.34	39.43	-5	12,378	-0.04%
2020/04/23	15	39.30	18	39.60	39.66	-3	12,225	-0.02%
2020/04/22	49	38.37	42	38.55	39.07	7	11,915	0.06%
2020/04/21	265	39.51	265	39.11	38.80	0	11,772	0.00%	大買/大賣/
2020/04/20	25	41.21	25	41.27	41.28	0	11,423	0.00%
2020/04/17	10	41.20	13	41.86	41.55	-3	11,312	-0.03%
2020/04/16	7	39.43	13	39.32	39.76	-6	11,003	-0.05%
2020/04/15	2	39.72	2	40.10	39.87	0	10,854	0.00%
2020/04/13	0	0.00	14	37.49	37.27	-14	10,413	-0.13%
2020/04/10	13	37.72	16	37.52	37.76	-3	10,268	-0.03%
2020/04/09	70	37.52	64	37.64	37.43	6	10,121	0.06%
2020/04/08	51	37.28	55	37.29	37.83	-4	9,867	-0.04%
2020/04/07	57	36.47	62	36.54	36.64	-5	9,572	-0.05%
2020/04/06	0	0.00	2	34.81	35.31	-2	9,293	-0.02%
2020/04/01	36	34.00	36	34.05	33.97	0	8,972	0.00%
2020/03/31	55	34.29	79	34.34	33.94	-24	8,754	-0.27%
2020/03/30	61	33.59	58	33.27	33.70	3	8,458	0.04%
2020/03/27	80	35.03	54	34.74	33.99	26	8,004	0.32%
2020/03/26	3	33.69	8	34.06	34.30	-5	7,569	-0.07%
2020/03/25	117	33.61	114	33.64	33.41	3	7,062	0.04%	大買/大賣/
2020/03/24	26	31.24	76	31.23	31.40	-50	6,439	-0.78%
2020/03/23	121	28.46	2	28.97	28.25	119	5,892	2.02%	大買/鉅額交易
2020/03/20	41	29.57	61	29.48	30.45	-20	5,475	-0.37%
2020/03/19	87	27.90	73	27.79	26.40	14	4,886	0.29%
2020/03/18	23	31.51	33	31.13	30.66	-10	4,229	-0.24%
2020/03/17	56	33.40	39	33.31	32.88	17	3,892	0.44%
2020/03/16	31	35.73	74	37.15	34.63	-43	3,470	-1.24%
2020/03/13	98	35.37	22	35.70	37.64	76	3,199	2.38%
2020/03/12	13	42.74	64	39.63	39.43	-51	2,837	-1.80%
2020/03/11	2	44.45	1	44.61	43.42	1	2,642	0.04%
2020/03/10	13	44.17	2	44.43	44.72	11	2,574	0.43%
2020/03/09	2	44.83	10	45.00	44.37	-8	2,437	-0.33%
2020/03/06	15	47.93	8	47.20	47.14	7	2,308	0.30%
2020/03/05	0	0.00	2	48.58	48.92	-2	2,247	-0.09%
2020/03/04	5	47.59	0	0.00	47.80	5	2,224	0.22%
2020/03/03	1	47.30	4	47.37	47.49	-3	2,188	-0.14%
2020/03/02	24	45.81	6	45.67	46.38	18	2,122	0.85%
2020/02/27	25	48.14	12	47.37	47.26	13	2,026	0.64%
2020/02/26	8	48.49	0	0.00	48.54	8	1,935	0.41%
2020/02/25	8	48.72	4	49.04	49.46	4	1,872	0.21%
2020/02/24	4	49.28	0	0.00	49.21	4	1,842	0.22%
2020/02/21	2	50.43	0	0.00	50.60	2	1,761	0.11%
2020/02/19	0	0.00	4	51.23	51.35	-4	1,697	-0.24%
2020/02/18	8	50.61	4	50.15	50.15	4	1,663	0.24%
2020/02/14	4	52.00	0	0.00	51.85	4	1,586	0.25%
2020/02/13	2	52.00	0	0.00	51.45	2	1,569	0.13%
2020/02/12	3	51.38	2	51.10	51.45	1	1,563	0.06%
2020/02/11	3	50.53	1	50.45	50.65	2	1,570	0.13%
2020/02/10	7	48.88	16	49.58	49.75	-9	1,563	-0.58%
2020/02/07	6	50.36	2	50.20	49.87	4	1,536	0.26%
2020/02/06	5	51.20	0	0.00	51.10	5	1,517	0.33%
2020/02/05	2	49.31	5	49.73	49.50	-3	1,497	-0.20%
2020/02/04	3	48.60	2	49.19	49.38	1	1,450	0.07%
2020/02/03	14	47.05	13	47.41	47.91	1	1,424	0.07%
2020/01/31	5	49.23	0	0.00	48.87	5	1,342	0.37%
2020/01/30	2	50.50	11	50.15	48.25	-9	1,307	-0.69%
2020/01/16	0	0.00	2	54.05	54.15	-2	1,192	-0.17%
2020/01/15	2	54.43	0	0.00	54.30	2	1,187	0.17%
2020/01/14	0	0.00	1	55.00	55.15	-1	1,159	-0.09%
2020/01/13	11	54.24	0	0.00	54.55	11	1,161	0.95%
2020/01/10	0	0.00	2	53.60	53.70	-2	1,146	-0.17%
2020/01/09	10	53.45	10	52.68	53.40	0	1,127	0.00%
2020/01/07	1	52.20	0	0.00	52.40	1	1,103	0.09%
2020/01/06	2	53.10	0	0.00	53.15	2	1,094	0.18%
2020/01/02	15	54.40	15	54.07	54.40	0	1,087	0.00%
2019/12/27	2	54.60	4	54.60	54.55	-2	1,089	-0.18%
2019/12/26	1	53.60	0	0.00	53.70	1	1,089	0.09%
2019/12/25	1	53.85	0	0.00	53.85	1	1,127	0.09%
2019/12/23	10	53.70	10	53.65	53.65	0	1,137	0.00%
2019/12/13	0	0.00	1	53.55	53.25	-1	1,124	-0.09%
2019/12/05	5	49.55	0	0.00	49.62	5	1,069	0.47%
2019/12/02	15	48.54	15	48.72	48.70	0	1,096	0.00%
2019/11/28	1	49.86	0	0.00	49.78	1	1,082	0.09%
2019/11/22	0	0.00	10	49.26	49.27	-10	1,141	-0.88%
2019/11/21	10	48.91	0	0.00	49.26	10	1,188	0.84%
2019/11/19	0	0.00	14	49.60	50.25	-14	1,192	-1.17%
2019/11/15	10	48.98	4	49.10	49.00	6	1,217	0.49%
2019/11/14	15	48.39	15	48.55	48.29	0	1,231	0.00%
2019/11/13	12	48.20	10	48.40	48.27	2	1,256	0.16%
2019/11/12	2	48.53	0	0.00	48.78	2	1,297	0.15%
2019/11/11	4	48.23	0	0.00	48.10	4	1,321	0.30%
2019/10/17	0	0.00	1	45.28	45.41	-1	1,560	-0.06%
2019/10/14	0	0.00	15	44.37	44.57	-15	1,579	-0.95%
2019/10/09	15	43.45	0	0.00	43.12	15	1,574	0.95%
2019/10/07	10	43.07	10	43.03	43.07	0	1,550	0.00%
2019/09/27	0	0.00	1	42.70	42.18	-1	1,525	-0.07%
2019/09/25	1	41.96	0	0.00	42.12	1	1,551	0.06%
2019/09/17	0	0.00	2	42.34	42.23	-2	1,615	-0.12%
2019/09/10	25	41.55	25	41.66	41.32	0	1,670	0.00%
2019/09/06	38	41.47	38	41.37	41.47	0	1,672	0.00%
2019/09/05	1	41.19	1	41.09	41.13	0	1,667	0.00%
2019/08/30	0	0.00	1	39.79	39.96	-1	1,727	-0.06%
2019/08/27	1	38.48	10	38.34	38.33	-9	1,716	-0.52%
2019/08/26	11	38.13	7	38.20	38.12	4	1,753	0.23%
2019/08/22	0	0.00	7	39.81	39.24	-7	1,733	-0.40%
2019/08/21	0	0.00	5	39.34	39.39	-5	1,723	-0.29%
2019/08/20	0	0.00	12	39.16	39.30	-12	1,716	-0.70%
2019/08/16	15	37.91	0	0.00	38.60	15	1,750	0.86%
2019/08/15	0	0.00	2	37.96	37.88	-2	1,746	-0.11%
2019/08/14	0	0.00	5	39.10	38.70	-5	1,731	-0.29%
2019/08/12	0	0.00	3	38.97	38.93	-3	1,736	-0.17%
2019/08/08	0	0.00	3	38.82	38.94	-3	1,759	-0.17%
2019/08/07	7	38.21	0	0.00	38.08	7	1,759	0.40%
2019/08/06	14	37.60	0	0.00	38.34	14	1,780	0.79%
2019/08/05	8	38.85	0	0.00	38.40	8	1,759	0.45%
2019/08/02	32	39.22	29	39.09	39.13	3	1,781	0.17%
2019/07/31	0	0.00	1	40.94	40.90	-1	1,770	-0.06%
2019/07/22	1	41.44	1	41.35	41.49	0	1,776	0.00%
2019/07/19	0	0.00	8	41.24	41.10	-8	1,768	-0.45%
2019/07/18	0	0.00	2	40.31	40.41	-2	1,759	-0.11%
2019/07/16	0	0.00	1	40.90	40.94	-1	1,736	-0.06%
2019/07/12	6	40.52	0	0.00	40.43	6	1,753	0.34%
2019/07/11	2	40.28	0	0.00	40.49	2	1,753	0.11%
2019/07/09	0	0.00	5	39.18	39.24	-5	1,733	-0.29%
2019/07/02	10	40.10	10	40.05	40.10	0	1,706	0.00%
2019/07/01	0	0.00	24	39.78	40.26	-24	1,712	-1.40%
2019/06/28	22	38.78	0	0.00	38.75	22	1,713	1.28%
2019/06/27	0	0.00	1	39.15	39.09	-1	1,725	-0.06%
2019/06/25	0	0.00	1	39.01	38.51	-1	1,700	-0.06%
2019/06/21	3	39.10	0	0.00	38.75	3	1,671	0.18%
2019/06/20	2	38.70	0	0.00	38.81	2	1,678	0.12%
2019/06/19	0	0.00	2	38.32	38.66	-2	1,675	-0.12%
2019/06/14	0	0.00	10	36.94	36.96	-10	1,653	-0.60%
2019/06/12	0	0.00	4	37.30	37.45	-4	1,649	-0.24%
2019/06/11	0	0.00	6	37.50	37.43	-6	1,636	-0.37%
2019/06/10	0	0.00	1	36.90	37.10	-1	1,607	-0.06%
2019/06/03	1	35.95	0	0.00	36.61	1	1,528	0.07%
2019/05/31	6	36.25	8	36.44	36.49	-2	1,504	-0.13%
2019/05/29	1	34.95	0	0.00	35.25	1	1,474	0.07%
2019/05/27	3	35.74	0	0.00	35.58	3	1,471	0.20%
2019/05/24	2	35.79	0	0.00	35.61	2	1,492	0.13%
2019/05/23	2	35.67	0	0.00	35.50	2	1,481	0.14%
2019/05/22	8	36.75	0	0.00	36.70	8	1,439	0.56%
2019/05/17	1	36.59	0	0.00	36.42	1	1,403	0.07%
2019/05/14	10	37.06	1	37.56	37.44	9	1,324	0.68%
2019/05/13	3	38.17	0	0.00	37.75	3	1,298	0.23%
2019/05/10	0	0.00	2	39.19	38.81	-2	1,269	-0.16%
2019/05/09	1	39.01	13	39.09	38.92	-12	1,229	-0.98%
2019/05/07	2	40.16	0	0.00	40.56	2	1,234	0.16%
2019/05/06	1	39.86	0	0.00	39.75	1	1,278	0.08%
2019/05/03	29	41.20	26	40.72	41.38	3	1,261	0.24%
2019/04/26	0	0.00	4	40.10	40.08	-4	1,323	-0.30%
2019/04/18	1	40.73	0	0.00	40.26	1	1,502	0.07%
2019/04/09	0	0.00	1	38.99	39.25	-1	1,969	-0.05%
2019/04/08	1	38.66	0	0.00	38.80	1	2,038	0.05%
2019/04/02	25	38.11	25	38.10	38.15	0	2,150	0.00%
2019/04/01	0	0.00	1	38.09	37.82	-1	2,142	-0.05%
2019/03/25	1	36.45	0	0.00	36.42	1	2,353	0.04%
2019/03/22	0	0.00	1	37.78	37.52	-1	2,377	-0.04%
2019/03/21	16	37.09	0	0.00	37.38	16	2,437	0.66%
2019/03/20	0	0.00	5.4	36.69	36.75	-5.4	2,472	-0.22%
2019/03/19	0	0.00	120	36.50	36.70	-120	2,526	-4.75%	大賣/鉅額交易
2019/03/15	10	35.90	0	0.00	36.10	10	2,616	0.38%
2019/03/14	15	35.74	0	0.00	35.57	15	2,676	0.56%
2019/03/13	11	35.49	1.1	35.64	35.66	9.9	2,844	0.35%
2019/03/12	10	35.44	0	0.00	35.70	10	2,926	0.34%
2019/03/07	20	35.40	0	0.00	35.10	20	3,102	0.64%
2019/03/06	30	35.37	10	35.37	35.42	20	3,178	0.63%
2019/03/04	20	35.59	24	35.69	35.44	-4	3,248	-0.12%
2019/02/26	40	35.98	0.2	35.70	35.88	39.8	3,359	1.18%
2019/02/21	0	0.00	2	35.05	35.49	-2	3,482	-0.06%
2019/02/20	151	34.88	1	34.97	34.97	150	3,483	4.31%	大買/鉅額交易
2019/02/18	0	0.00	12	33.99	34.30	-12	3,561	-0.34%
2019/02/15	10	33.60	0	0.00	33.60	10	3,585	0.28%
2019/02/13	2	34.08	1	33.95	33.96	1	3,697	0.03%
2019/02/12	23	34.00	24	33.67	33.96	-1	3,771	-0.03%
2019/01/29	0	0.00	0.1	32.94	32.90	-0.1	3,932	0.00%
2019/01/28	0	0.00	10	33.45	33.49	-10	3,988	-0.25%
2019/01/24	0	0.00	1	32.46	32.53	-1	4,114	-0.02%
2019/01/21	10	32.65	0	0.00	32.64	10	4,380	0.23%
2019/01/18	0	0.00	176	32.23	32.28	-176	4,535	-3.88%	大賣/鉅額交易
2019/01/17	175.2	31.88	0	0.00	31.92	175.2	4,710	3.72%	大買/鉅額交易
2019/01/16	0	0.00	1	31.96	31.89	-1	4,848	-0.02%
2019/01/15	0	0.00	175	32.05	32.02	-175	4,972	-3.52%	大賣/鉅額交易
2019/01/14	176	31.48	0	0.00	31.31	176	5,028	3.50%	大買/鉅額交易
2019/01/11	0	0.00	453	31.88	31.70	-453	5,081	-8.92%	大賣/鉅額交易
2019/01/10	0	0.00	203	31.24	31.39	-203	5,069	-4.00%	大賣/鉅額交易
2019/01/09	35	30.96	120	31.67	31.56	-85	5,175	-1.64%	大賣/
2019/01/08	29	30.54	15	30.56	30.59	14	5,146	0.27%
2019/01/07	62	30.38	0	0.00	30.67	62	5,227	1.19%
2019/01/04	173.1	29.35	80	29.42	29.37	93.1	5,323	1.75%	大買/
2019/01/03	20	30.12	210	30.03	30.04	-190	5,534	-3.43%	大賣/鉅額交易
2019/01/02	70	31.62	3	30.41	30.47	67	5,578	1.20%
2018/12/28	155	31.24	14	31.23	31.34	141	5,671	2.49%	大買/鉅額交易
2018/12/27	108	30.93	66	31.15	31.10	42	5,794	0.72%	大買/
2018/12/26	88	30.51	20	30.52	29.96	68	5,808	1.17%
2018/12/25	80	30.16	35	30.19	30.18	45	5,794	0.78%
2018/12/22	0	0.00	70	30.99	31.02	-70	5,779	-1.21%
2018/12/21	85	30.92	120	30.92	31.32	-35	5,803	-0.60%	大賣/
2018/12/19	70	31.80	0	0.00	31.88	70	5,739	1.22%
2018/12/18	70	31.61	0	0.00	31.60	70	5,760	1.22%
2018/12/17	55	31.98	30	32.09	32.04	25	5,773	0.43%
2018/12/14	71	31.70	0	0.00	31.58	71	5,742	1.24%
2018/12/13	70	32.18	0	0.00	32.28	70	5,690	1.23%
2018/12/12	176	31.75	2	32.10	32.13	174	5,674	3.07%	大買/鉅額交易
2018/12/10	81	30.97	85	30.92	30.91	-4	5,689	-0.07%
2018/12/06	601	31.78	205	31.19	31.16	396	5,659	7.00%	大買/大賣/鉅額交易
2018/12/05	1	32.65	2	32.75	32.71	-1	5,547	-0.02%
2018/12/04	3.1	33.82	1	33.98	33.77	2.1	5,521	0.04%
2018/12/03	246	34.38	800	33.69	34.38	-554	5,516	-10.04%	大買/大賣/鉅額交易
2018/11/30	0	0.00	195	32.99	32.55	-195	5,396	-3.61%	大賣/鉅額交易
2018/11/29	0	0.00	361	33.18	32.64	-361	5,375	-6.72%	大賣/鉅額交易
2018/11/28	74	31.94	0	0.00	32.60	74	5,300	1.40%
2018/11/27	220	31.56	0	0.00	31.89	220	5,257	4.18%	大買/鉅額交易
2018/11/26	27	31.91	57	32.12	31.92	-30	5,242	-0.57%
2018/11/23	30.1	31.09	130	31.37	31.20	-99.9	5,203	-1.92%	大賣/
2018/11/22	210	31.77	0	0.00	31.59	210	5,214	4.03%	大買/鉅額交易
2018/11/21	20	31.19	212	31.41	31.78	-192	5,192	-3.70%	大賣/鉅額交易
2018/11/20	0	0.00	295	32.09	31.75	-295	5,153	-5.72%	大賣/鉅額交易
2018/11/15	482	32.00	62	32.08	32.40	420	5,097	8.24%	大買/鉅額交易
2018/11/14	680	32.00	0	0.00	32.08	680	5,062	13.43%	大買/鉅額交易
2018/11/13	237	31.91	238	31.35	31.98	-1	5,022	-0.02%	大買/大賣/
2018/11/12	19	32.09	24	32.47	32.44	-5	4,968	-0.10%
2018/11/09	253	32.21	254	32.25	32.22	-1	4,969	-0.02%	大買/大賣/
2018/11/08	103	33.16	109	33.29	33.06	-6	4,921	-0.12%	大買/大賣/
2018/11/07	40	32.46	45	32.70	32.82	-5	4,834	-0.10%
2018/11/06	5	32.11	1	32.55	32.11	4	4,802	0.08%
2018/11/05	10	32.15	100	32.40	32.44	-90	4,760	-1.89%
2018/11/02	57	32.50	662	32.79	32.83	-605	4,682	-12.92%	大賣/鉅額交易
2018/11/01	58	32.23	39	32.05	32.49	19	4,572	0.42%
2018/10/31	53	31.65	51	31.70	31.90	2	4,486	0.04%
2018/10/30	67	30.53	53	30.81	30.75	14	4,376	0.32%
2018/10/29	85	30.37	110	30.54	30.47	-25	4,306	-0.58%	大賣/
2018/10/26	286	30.13	156	30.07	30.17	130	4,220	3.08%	大買/大賣/鉅額交易
2018/10/25	84	30.35	85	30.55	30.34	-1	4,049	-0.02%
2018/10/24	153	31.74	89	32.04	32.00	64	3,852	1.66%	大買/
2018/10/23	223	32.49	34	32.14	32.14	189	3,700	5.11%	大買/鉅額交易
2018/10/22	33	32.69	30	32.80	33.46	3	3,561	0.08%
2018/10/19	35	32.58	65	32.62	33.34	-30	3,459	-0.87%
2018/10/18	36	33.23	5	33.30	33.22	31	3,376	0.92%
2018/10/17	34	33.89	2	33.43	33.43	32	3,326	0.96%
2018/10/16	17	33.13	15	33.17	33.40	2	3,293	0.06%
2018/10/15	211	33.04	7	33.19	32.92	204	3,263	6.25%	大買/鉅額交易
2018/10/12	77	32.18	36	33.37	33.78	41	3,170	1.29%
2018/10/11	296.1	33.19	141	31.65	31.65	155.1	3,008	5.16%	大買/大賣/鉅額交易
2018/10/09	19	37.35	0	0.00	37.40	19	2,706	0.70%
2018/10/08	20.2	37.24	20	37.45	37.30	0.2	2,617	0.01%
2018/10/05	30	38.33	20	38.67	37.77	10	2,488	0.40%
2018/10/04	27	38.94	28	38.93	38.89	-1	2,352	-0.04%
2018/10/02	0	0.00	10	40.30	40.02	-10	2,281	-0.44%
2018/10/01	0	0.00	2	41.12	41.11	-2	2,269	-0.09%
2018/09/27	0	0.00	10	40.89	40.97	-10	2,253	-0.44%
2018/09/26	0	0.00	5	40.83	40.77	-5	2,212	-0.23%
2018/09/25	0	0.00	140	40.71	40.83	-140	2,228	-6.28%	大賣/鉅額交易
2018/09/21	0	0.00	302	40.48	40.67	-302	2,217	-13.62%	大賣/鉅額交易
2018/09/20	20	39.98	0	0.00	40.00	20	2,208	0.91%
2018/09/19	6	40.03	0	0.00	40.22	6	2,204	0.27%
2018/09/18	0	0.00	70	39.50	39.56	-70	2,204	-3.18%
2018/09/17	141	40.20	0	0.00	39.92	141	2,217	6.36%	大買/鉅額交易
2018/09/14	5	40.17	26	39.63	40.59	-21	2,173	-0.97%
2018/09/13	78	39.47	0	0.00	39.20	78	2,136	3.65%
2018/09/12	280	39.42	0	0.00	39.42	280	2,097	13.35%	大買/鉅額交易
2018/09/11	22	39.38	0	0.00	39.49	22	2,072	1.06%
2018/09/10	7	39.59	0	0.00	39.44	7	2,043	0.34%
2018/09/07	1	40.10	0	0.00	39.95	1	1,994	0.05%
2018/09/06	1	40.32	0	0.00	40.28	1	1,983	0.05%
2018/09/04	20	40.62	20	40.61	40.86	0	1,989	0.00%
2018/09/03	20	40.76	20	40.91	40.34	0	1,996	0.00%
2018/08/21	0	0.00	3	39.09	39.08	-3	1,898	-0.16%
2018/08/20	1	38.35	0	0.00	38.49	1	1,891	0.05%
2018/08/17	4	38.52	0	0.00	38.25	4	1,895	0.21%
2018/08/13	5	38.42	0	0.00	38.62	5	1,810	0.28%
2018/08/08	5	40.69	5	40.67	40.69	0	1,783	0.00%
2018/07/19	0	0.00	2	38.21	37.95	-2	2,107	-0.09%
2018/07/05	23	36.11	23	36.29	35.77	0	2,214	0.00%
2018/07/03	2	36.60	2	36.14	36.20	0	2,248	0.00%
2018/07/02	0	0.00	12	36.75	36.37	-12	2,249	-0.53%
2018/06/29	2	35.80	0	0.00	36.74	2	2,224	0.09%
2018/06/28	10	35.75	0	0.00	35.67	10	2,180	0.46%
2018/06/26	0	0.00	65	35.93	36.06	-65	2,201	-2.95%
2018/06/25	0	0.00	15	36.21	36.18	-15	2,216	-0.68%
2018/06/22	16	36.43	17	36.24	36.48	-1	2,248	-0.04%
2018/06/21	71	36.82	0	0.00	36.63	71	2,255	3.15%
2018/06/08	3	37.81	8	38.23	37.86	-5	2,357	-0.21%
2018/06/07	0	0.00	1	38.57	38.58	-1	2,366	-0.04%
2018/06/06	0	0.00	8	38.41	38.48	-8	2,394	-0.33%
2018/06/05	2	37.66	20	37.67	37.66	-18	2,406	-0.75%
2018/06/04	38	37.75	46	37.45	37.80	-8	2,445	-0.33%
2018/06/01	30	36.46	30	36.59	36.59	0	2,430	0.00%
2018/05/28	5	37.03	0	0.00	37.14	5	2,592	0.19%
2018/05/24	1	36.55	0	0.00	36.66	1	2,633	0.04%
2018/05/18	20	36.43	0	0.00	36.03	20	2,778	0.72%
2018/05/16	1	36.44	0	0.00	36.44	1	2,922	0.03%
2018/05/14	0	0.00	17	37.02	36.97	-17	3,191	-0.53%
2018/05/11	0	0.00	109	36.06	36.27	-109	3,186	-3.42%	大賣/鉅額交易
2018/05/10	0	0.00	10	35.59	35.64	-10	3,155	-0.32%
2018/05/09	70	35.33	2	35.31	35.29	68	3,150	2.16%
2018/05/08	10	35.04	0	0.00	35.06	10	3,132	0.32%
2018/04/30	10	34.97	0	0.00	35.12	10	3,124	0.32%
2018/04/26	0	0.00	2	34.65	33.98	-2	3,091	-0.06%
2018/04/25	12	34.41	0	0.00	34.41	12	3,053	0.39%
2018/04/24	4	34.86	0	0.00	34.82	4	3,014	0.13%
2018/04/23	2	35.38	0	0.00	35.32	2	2,963	0.07%
2018/04/20	9	36.04	0	0.00	35.85	9	2,925	0.31%
2018/04/17	10	36.23	0	0.00	36.15	10	2,796	0.36%
2018/04/16	1	37.06	0	0.00	37.01	1	2,747	0.04%
2018/04/10	8	37.22	2	37.14	37.15	6	2,750	0.22%
2018/04/03	27	36.08	25	36.05	36.25	2	2,723	0.07%
2018/04/02	0	0.00	1	36.88	36.71	-1	2,702	-0.04%
2018/03/31	3	37.15	0	0.00	37.18	3	2,719	0.11%
2018/03/30	1	37.16	4	37.26	37.11	-3	2,719	-0.11%
2018/03/28	9	36.82	10	36.75	36.50	-1	2,666	-0.04%
2018/03/27	24	37.45	1	37.50	37.61	23	2,604	0.88%
2018/03/26	1	36.19	0	0.00	36.61	1	2,559	0.04%
2018/03/22	1	38.16	0	0.00	37.70	1	2,460	0.04%
2018/03/15	0	0.00	20	38.14	38.13	-20	2,446	-0.82%
2018/03/14	2	38.17	0	0.00	38.06	2	2,452	0.08%
2018/03/13	2	38.27	10	38.23	38.66	-8	2,423	-0.33%
2018/03/12	10	38.02	1	37.92	38.08	9	2,435	0.37%
2018/03/09	22	36.94	3	36.85	36.95	19	2,443	0.78%
2018/03/08	0	0.00	2	36.62	36.80	-2	2,430	-0.08%
2018/03/07	0	0.00	1	36.35	35.92	-1	2,390	-0.04%
2018/03/06	1	36.30	1	36.24	36.30	0	2,406	0.00%
2018/03/05	20	35.67	20	35.83	35.19	0	2,385	0.00%
2018/02/27	0	0.00	1	36.85	36.56	-1	2,278	-0.04%
2018/02/23	0	0.00	12	36.20	36.31	-12	2,224	-0.54%
2018/02/22	16	35.38	4	35.38	35.38	12	2,208	0.54%
2018/02/21	5	35.78	22	35.34	35.78	-17	2,190	-0.78%
2018/02/12	2	34.05	1	34.10	34.10	1	2,122	0.05%
2018/02/09	20	33.35	23	32.50	33.60	-3	2,098	-0.14%
2018/02/08	1	34.74	1	34.73	34.78	0	1,984	0.00%
2018/02/07	1	35.16	3	35.18	34.70	-2	1,970	-0.10%
2018/02/06	31	34.71	175	33.87	33.60	-144	1,856	-7.76%	大賣/鉅額交易
2018/02/02	1	38.41	0	0.00	38.81	1	1,621	0.06%
2018/01/30	1	38.70	0	0.00	38.53	1	1,544	0.06%
2018/01/26	11	38.73	0	0.00	39.15	11	1,518	0.72%
2018/01/25	31	39.07	0	0.00	39.07	31	1,504	2.06%
2018/01/24	30	39.15	0	0.00	38.82	30	1,456	2.06%
2018/01/23	3	39.65	1	39.80	39.66	2	1,429	0.14%
2018/01/22	1	39.24	1	39.31	39.52	0	1,452	0.00%
2018/01/19	1	38.78	0	0.00	38.98	1	1,440	0.07%
2018/01/18	21	38.12	1	38.12	38.35	20	1,420	1.41%
2018/01/17	34	37.24	3	37.34	37.46	31	1,387	2.23%
2018/01/16	51	37.05	21	37.16	37.34	30	1,388	2.16%
2018/01/15	1	37.12	22	36.88	37.16	-21	1,376	-1.53%
2018/01/12	10	36.29	0	0.00	36.71	10	1,362	0.73%
2018/01/11	10	35.90	0	0.00	35.99	10	1,343	0.74%
2018/01/10	10	36.31	0	0.00	36.23	10	1,340	0.75%
2018/01/08	20	36.56	20	36.53	36.66	0	1,346	0.00%
2018/01/04	0	0.00	2	36.07	36.21	-2	1,356	-0.15%
2018/01/03	0	0.00	2	35.95	36.10	-2	1,434	-0.14%
2018/01/02	0	0.00	190	35.31	35.37	-190	1,408	-13.49%	大賣/鉅額交易