南電 (8046)-元大-雙和券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
2,568張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	5	189.49	4	189.50	188.00	1	2,872	0.04%
2024/04/25	13.1	189.34	6	188.50	188.00	7.1	2,880	0.24%
2024/04/24	6	192.83	12.5	191.73	194.50	-6.5	2,849	-0.23%
2024/04/23	7	182.29	2.1	183.45	185.00	4.9	2,742	0.18%
2024/04/22	9.1	172.74	9	176.11	174.50	0.1	2,657	0.00%
2024/04/19	8.9	174.73	7	173.29	171.50	1.9	2,634	0.07%
2024/04/18	7.3	179.46	0	0.00	179.00	7.3	2,557	0.29%
2024/04/17	1.6	183.14	1.1	182.59	181.50	0.5	2,527	0.02%
2024/04/16	2.6	185.25	0	0.00	185.00	2.6	2,493	0.10%
2024/04/15	4.6	192.56	1	190.50	190.50	3.6	2,500	0.14%
2024/04/12	3.2	200.03	1	200.00	199.00	2.2	2,528	0.09%
2024/04/11	2.3	201.93	2	200.00	199.50	0.3	2,601	0.01%
2024/04/10	7	205.00	0	0.00	203.00	7	2,740	0.26%
2024/04/08	0	207.00	4	207.13	206.50	-4	2,794	-0.14%
2024/04/03	0	0.00	1	207.50	209.00	-1	2,805	-0.04%
2024/04/02	0	209.50	0	0.00	208.00	0	2,809	0.00%
2024/04/01	1	209.00	2.4	208.79	209.50	-1.4	2,812	-0.05%
2024/03/29	1	200.91	2	201.00	200.50	-1	2,785	-0.03%
2024/03/28	7.5	199.34	1	199.00	198.00	6.5	2,778	0.23%
2024/03/27	0	203.50	1	203.00	202.00	-1	2,823	-0.03%
2024/03/26	1	206.00	0	0.00	204.00	1	2,872	0.03%
2024/03/25	0	0.00	1	209.00	208.50	-1	2,937	-0.03%
2024/03/21	7	212.43	6.2	212.43	212.00	0.9	3,036	0.03%
2024/03/20	3.1	211.02	3	212.83	212.50	0.1	3,096	0.00%
2024/03/19	2.1	211.42	3	210.50	211.50	-0.9	3,104	-0.03%
2024/03/18	1	208.00	1.1	209.32	211.00	-0.1	3,115	0.00%
2024/03/15	1	201.50	0.1	202.00	202.00	0.9	3,110	0.03%
2024/03/13	3.1	205.47	13.8	204.64	203.00	-10.7	3,126	-0.34%
2024/03/11	0.1	208.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	9.5	205.50	1.1	203.66	206.50	8.4	3,322	0.25%
2024/03/07	0.5	205.18	1.1	205.95	203.50	-0.6	3,378	-0.02%
2024/03/06	5.4	206.49	1.2	207.35	206.00	4.2	3,388	0.12%
2024/03/05	4	211.50	1	210.00	210.00	3	3,400	0.09%
2024/03/04	1.1	209.03	2	210.00	209.00	-0.9	3,442	-0.03%
2024/03/01	0.3	212.02	0.2	213.00	210.50	0.1	3,459	0.00%
2024/02/29	0.4	207.88	0.3	208.50	211.50	0.2	3,458	0.01%
2024/02/27	8.7	214.75	3	211.35	210.50	5.7	3,424	0.17%
2024/02/26	3	221.00	0	0.00	221.00	3	3,357	0.09%
2024/02/23	2.1	222.57	0	0.00	221.50	2.1	3,390	0.06%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	2	228.50	1	229.50	228.00	1	3,411	0.03%
2024/02/20	0	0.00	6	230.00	229.50	-6	3,414	-0.18%
2024/02/19	2	230.50	3	230.34	230.50	-1	3,454	-0.03%
2024/02/16	0.4	226.00	4	227.38	228.00	-3.7	3,462	-0.11%
2024/02/15	2.3	222.59	0	221.50	224.50	2.2	3,465	0.06%
2024/02/05	2	225.25	2	226.00	225.50	0	3,451	0.00%
2024/02/02	1	227.50	2.6	227.38	227.50	-1.6	3,491	-0.05%
2024/02/01	3	226.49	0	0.00	226.50	3	3,533	0.09%
2024/01/31	1	228.99	0	0.00	227.00	1	3,579	0.03%
2024/01/30	3	228.67	3.1	229.51	227.00	0	3,603	0.00%
2024/01/29	0.1	227.94	1	226.00	228.00	-0.9	3,628	-0.02%
2024/01/26	0	225.00	0	0.00	225.00	0	3,738	0.00%
2024/01/25	10.2	225.49	1	225.50	224.50	9.2	3,778	0.24%
2024/01/24	1	225.51	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1.1	227.15	2.3	226.91	227.50	-1.2	3,825	-0.03%
2024/01/22	0.1	225.10	2.2	224.61	225.00	-2.1	3,827	-0.06%
2024/01/19	1.1	222.41	1.1	222.02	221.50	-0.1	3,865	0.00%
2024/01/18	40.2	217.92	0	0.00	216.50	40.2	3,906	1.03%
2024/01/17	1.5	223.32	0	0.00	218.50	1.5	3,917	0.04%
2024/01/16	1.4	221.94	1	222.50	223.50	0.4	3,903	0.01%
2024/01/15	1.1	225.53	0	0.00	224.00	1.1	3,890	0.03%
2024/01/12	0.1	228.41	0.1	229.69	229.00	-0.1	3,882	0.00%
2024/01/11	1	226.00	0.2	226.00	228.00	0.9	3,931	0.02%
2024/01/10	1	224.50	0	0.00	225.50	1	3,980	0.03%
2024/01/09	4	226.63	1	229.00	226.00	3	3,991	0.08%
2024/01/08	5.7	224.85	0	0.00	224.50	5.7	3,978	0.14%
2024/01/05	10.4	228.99	0	0.00	227.00	10.4	3,914	0.27%
2024/01/04	8.1	235.04	3	235.50	231.00	5.1	3,860	0.13%
2024/01/03	3.2	243.58	7	243.50	243.00	-3.8	3,772	-0.10%
2024/01/02	3.1	250.36	1.1	252.91	250.00	2	3,822	0.05%
2023/12/29	2.3	249.74	4.1	250.99	251.50	-1.8	3,818	-0.05%
2023/12/28	0.1	248.00	0	0.00	248.00	0.1	3,827	0.00%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	3	248.00	1	247.00	247.50	2	3,883	0.05%
2023/12/25	1	245.02	1	244.54	246.00	0	3,936	0.00%
2023/12/22	3	242.67	0	0.00	241.50	3	3,974	0.08%
2023/12/21	1	244.51	0	0.00	244.50	1	3,952	0.03%
2023/12/20	1	245.98	1	247.50	245.50	0	3,964	0.00%
2023/12/19	3	245.83	0	0.00	244.50	3	3,977	0.08%
2023/12/15	0	0.00	1.1	253.17	252.50	-1.1	4,052	-0.03%
2023/12/14	0	0.00	11	251.45	252.00	-11	4,078	-0.27%
2023/12/13	1.1	249.14	2	248.00	250.00	-0.9	4,157	-0.02%
2023/12/12	1	248.52	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	252.00	2	252.50	252.50	-2	4,415	-0.05%
2023/12/08	2.4	249.73	1	250.00	250.00	1.4	4,443	0.03%
2023/12/07	1	250.92	2.1	247.36	247.00	-1.1	4,529	-0.02%
2023/12/06	4.1	250.38	3	251.00	249.00	1.1	4,527	0.02%
2023/12/05	2	252.50	22.2	253.41	252.50	-20.1	4,476	-0.45%
2023/12/04	16.3	244.19	12.1	248.65	250.50	4.3	4,364	0.10%
2023/12/01	0.1	247.88	4	248.88	249.50	-3.9	4,269	-0.09%
2023/11/30	1.1	248.91	0	0.00	248.00	1.1	4,251	0.03%
2023/11/29	10.1	247.28	8	248.01	251.00	2.1	4,252	0.05%
2023/11/28	4.2	240.92	4.1	243.87	245.00	0.1	4,208	0.00%
2023/11/24	0.1	239.18	0	0.00	238.00	0.1	4,195	0.00%
2023/11/22	2	237.50	0	0.00	237.00	2	4,265	0.05%
2023/11/21	1	242.50	7.4	241.46	242.50	-6.4	4,264	-0.15%
2023/11/20	0	0.00	1.1	239.01	239.00	-1.1	4,280	-0.03%
2023/11/17	0	237.00	1	237.00	237.00	-1	4,269	-0.02%
2023/11/16	0.3	238.50	1	238.00	238.50	-0.8	4,271	-0.02%
2023/11/15	1	237.99	5.2	236.02	235.50	-4.1	4,240	-0.10%
2023/11/14	2	230.52	0.2	230.50	230.50	1.9	4,201	0.04%
2023/11/13	1.2	233.43	3.1	232.02	230.50	-1.9	4,221	-0.05%
2023/11/10	5.3	223.73	5	224.00	228.00	0.3	4,226	0.01%
2023/11/09	2.2	228.31	1	229.02	227.50	1.1	4,200	0.03%
2023/11/08	0.2	231.75	2	231.00	231.00	-1.8	4,201	-0.04%
2023/11/07	2	232.26	10	233.00	232.50	-8	4,181	-0.19%
2023/11/06	1.1	235.61	4.1	236.88	237.00	-3	4,201	-0.07%
2023/11/03	13.4	234.62	3	233.83	232.50	10.4	4,199	0.25%
2023/11/02	2.1	244.22	1.2	245.77	243.00	0.9	4,130	0.02%
2023/11/01	3	238.67	3.1	239.51	240.00	-0.1	4,126	0.00%
2023/10/31	1	233.51	6.4	236.24	236.00	-5.4	4,181	-0.13%
2023/10/30	12	231.67	0	0.00	232.00	12	4,263	0.28%
2023/10/27	4	233.00	2.4	236.06	233.50	1.6	4,309	0.04%
2023/10/26	17.5	231.07	2	231.75	229.00	15.5	4,322	0.36%
2023/10/25	3.1	238.49	2.1	238.38	238.00	1	4,282	0.02%
2023/10/24	3.5	235.27	5	236.30	238.00	-1.5	4,327	-0.03%
2023/10/23	3.3	237.24	4	237.50	237.00	-0.7	4,353	-0.02%
2023/10/20	4.4	238.21	3	239.67	239.50	1.4	4,398	0.03%
2023/10/19	3.3	243.64	0	0.00	242.50	3.3	4,421	0.07%
2023/10/18	7	250.86	1	253.00	250.50	6	4,439	0.14%
2023/10/17	1.1	255.99	1	257.00	255.50	0.1	4,458	0.00%
2023/10/16	5.4	251.30	7	252.57	253.00	-1.6	4,580	-0.04%
2023/10/13	1.1	257.08	0	0.00	257.00	1.1	4,789	0.02%
2023/10/12	7.1	256.93	1	258.50	256.50	6.1	4,835	0.13%
2023/10/11	0	258.50	8	258.38	260.00	-8	4,923	-0.16%
2023/10/06	12.1	256.55	2.1	254.96	251.50	10	5,040	0.20%
2023/10/05	2.2	261.27	11	261.91	260.50	-8.8	5,050	-0.17%
2023/10/04	0.2	261.16	2	261.50	264.00	-1.8	5,058	-0.04%
2023/10/03	2.1	266.72	2	263.00	262.00	0.1	5,070	0.00%
2023/10/02	2.3	269.06	0	270.00	267.50	2.3	5,179	0.04%
2023/09/28	1.3	266.62	4	267.75	266.50	-2.7	5,182	-0.05%
2023/09/27	11	261.01	0	0.00	265.00	11	5,166	0.21%
2023/09/26	5	263.50	8	267.81	263.00	-3	5,193	-0.06%
2023/09/25	1	267.50	3	270.00	269.00	-2	5,186	-0.04%
2023/09/22	1	258.02	1	265.51	267.00	0	5,138	0.00%
2023/09/21	1	260.00	0.5	262.00	263.50	0.5	5,088	0.01%
2023/09/20	34	265.16	0.2	266.66	260.50	33.8	5,100	0.66%
2023/09/19	18	271.25	4	274.75	271.00	14	5,047	0.28%
2023/09/18	16.1	271.97	9	274.00	272.50	7.1	4,983	0.14%
2023/09/15	7	269.07	25.5	267.53	272.00	-18.5	4,889	-0.38%
2023/09/14	2	256.98	0	0.00	259.00	2	4,683	0.04%
2023/09/13	3.1	258.63	0	0.00	257.50	3.1	4,665	0.07%
2023/09/12	3.6	259.67	14.8	257.00	260.50	-11.2	4,689	-0.24%
2023/09/11	0.1	250.50	1.3	250.51	251.00	-1.2	4,724	-0.02%
2023/09/08	4	246.50	1.1	250.04	249.00	2.9	4,791	0.06%
2023/09/07	4	250.50	2	250.50	250.00	2	4,860	0.04%
2023/09/06	0	0.00	0	249.50	249.00	0	4,890	0.00%
2023/09/05	0	0.00	0	249.00	248.00	0	4,945	0.00%
2023/09/04	0	0.00	12.1	247.21	250.00	-12.1	5,054	-0.24%
2023/09/01	0	0.00	1	241.50	243.00	-1	5,138	-0.02%
2023/08/31	1	241.50	0.5	242.01	241.50	0.5	5,234	0.01%
2023/08/30	4	244.38	3.1	244.84	243.00	0.9	5,299	0.02%
2023/08/29	7.2	242.44	6.3	241.98	244.00	0.9	5,405	0.02%
2023/08/28	5	236.20	4.3	236.90	236.50	0.8	5,416	0.01%
2023/08/25	10.6	232.90	4	231.50	231.00	6.6	5,489	0.12%
2023/08/24	4	235.75	7.9	238.83	239.50	-3.9	5,579	-0.07%
2023/08/23	1	229.50	1	230.50	230.50	0	5,698	0.00%
2023/08/22	5.1	229.58	3.7	230.19	229.50	1.4	5,872	0.02%
2023/08/21	1.6	228.45	0.5	228.00	228.00	1.1	6,151	0.02%
2023/08/18	3.4	233.05	0	0.00	231.00	3.4	6,247	0.05%
2023/08/17	3.1	233.66	0	0.00	236.50	3.1	6,326	0.05%
2023/08/16	2	237.00	0.1	239.86	236.00	1.9	6,441	0.03%
2023/08/15	1	235.00	1.1	236.52	236.50	-0.1	6,553	0.00%
2023/08/14	6.4	231.24	4	230.75	232.00	2.4	6,639	0.04%
2023/08/11	1.2	238.11	0	0.00	238.50	1.2	6,726	0.02%
2023/08/10	4.9	240.91	3	239.20	238.50	1.8	6,828	0.03%
2023/08/09	2	248.50	1.1	246.34	247.00	0.9	6,830	0.01%
2023/08/08	14.1	245.73	0	0.00	245.00	14.1	6,867	0.20%
2023/08/07	5	252.80	26	252.15	250.50	-21	6,877	-0.31%
2023/08/04	9.1	247.57	6.1	254.02	252.50	3	6,923	0.04%
2023/08/02	9	251.39	5.2	253.51	251.50	3.8	7,040	0.05%
2023/08/01	10.4	250.26	1.1	249.91	249.50	9.3	7,091	0.13%
2023/07/31	0.5	250.07	0.4	254.75	248.00	0.1	7,135	0.00%
2023/07/28	0.4	253.25	7	251.71	254.50	-6.6	7,229	-0.09%
2023/07/27	8.4	250.31	1	250.00	250.00	7.4	7,271	0.10%
2023/07/26	6.4	255.19	1	261.00	254.50	5.4	7,344	0.07%
2023/07/25	5.2	260.67	5	261.70	258.00	0.2	7,480	0.00%
2023/07/24	5.1	261.51	10.1	263.52	261.50	-5	7,518	-0.07%
2023/07/21	11.4	258.73	0	0.00	258.00	11.4	7,599	0.15%
2023/07/20	3	269.33	8	270.25	267.00	-5	7,689	-0.07%
2023/07/19	9.1	272.28	2.1	267.39	266.50	6.9	7,723	0.09%
2023/07/18	26.1	274.79	27.4	273.74	275.50	-1.3	7,678	-0.02%
2023/07/17	3	263.51	2	262.50	262.50	1	7,491	0.01%
2023/07/14	18.3	269.08	18	266.94	266.00	0.3	7,540	0.00%
2023/07/13	8.5	262.92	16.7	264.78	264.50	-8.2	7,468	-0.11%
2023/07/12	7.1	248.66	7.7	252.32	254.50	-0.6	7,352	-0.01%
2023/07/11	1.5	246.00	3.2	247.68	247.00	-1.7	7,336	-0.02%
2023/07/10	2.6	246.31	1	243.50	243.50	1.6	7,441	0.02%
2023/07/07	32	249.99	19.2	246.61	246.50	12.8	7,447	0.17%
2023/07/06	9.7	257.73	5	256.00	255.50	4.7	7,352	0.06%
2023/07/05	2.4	262.74	1.3	263.06	261.50	1.1	7,356	0.02%
2023/07/04	4.3	263.23	1.2	262.17	262.00	3.1	7,334	0.04%
2023/07/03	1	269.50	2.1	268.78	270.00	-1.1	7,384	-0.01%
2023/06/30	2.2	263.36	0	0.00	264.00	2.2	7,531	0.03%
2023/06/29	4	263.38	1	262.50	262.50	3	7,637	0.04%
2023/06/28	19.2	266.54	19	265.03	262.00	0.2	7,679	0.00%
2023/06/27	9.1	270.32	2	270.00	268.50	7.1	7,779	0.09%
2023/06/26	4	274.26	2.2	274.60	275.00	1.8	7,818	0.02%
2023/06/21	3	279.33	1	279.50	278.00	2	8,025	0.02%
2023/06/20	8	278.13	1.1	281.53	281.50	6.9	8,127	0.09%
2023/06/19	5	277.90	0	0.00	278.00	5	8,249	0.06%
2023/06/16	37.1	279.40	8	278.94	279.50	29.1	8,322	0.35%
2023/06/15	42.2	282.32	6.2	283.32	281.00	36	8,296	0.43%
2023/06/14	1	293.00	3	294.65	293.50	-2	8,249	-0.02%
2023/06/13	4.6	291.20	8	291.69	293.00	-3.4	8,253	-0.04%
2023/06/12	1	285.00	4	285.38	286.00	-3	8,243	-0.04%
2023/06/09	5.1	283.50	74.1	281.87	284.50	-69	8,308	-0.83%
2023/06/08	14.1	281.72	7.4	282.67	282.00	6.7	8,401	0.08%
2023/06/07	28.7	291.93	43	291.14	290.00	-14.3	8,463	-0.17%
2023/06/06	35.1	297.48	5.2	298.03	296.50	29.9	8,514	0.35%
2023/06/05	5	306.00	3	307.50	305.00	2	8,504	0.02%
2023/06/02	3.1	303.30	24	306.48	308.00	-21	8,495	-0.25%
2023/06/01	22	298.64	7	298.93	298.50	15	8,464	0.18%
2023/05/31	3	298.83	9	301.33	303.00	-6	8,667	-0.07%
2023/05/30	36.3	296.00	2	294.75	294.00	34.3	8,725	0.39%
2023/05/29	61.1	300.18	4.1	305.96	302.50	57	8,686	0.66%
2023/05/26	26.4	305.70	9	306.89	303.00	17.4	8,597	0.20%
2023/05/25	15	300.97	33.1	303.59	302.50	-18.1	8,464	-0.21%
2023/05/24	4.1	287.26	13.1	291.08	292.00	-9	8,223	-0.11%
2023/05/23	2.4	285.42	20.2	288.71	289.00	-17.8	8,138	-0.22%
2023/05/22	32.3	282.36	1	283.51	281.50	31.2	8,079	0.39%
2023/05/19	12.1	290.98	32	290.78	293.00	-19.9	7,965	-0.25%
2023/05/18	2.4	291.69	8	288.87	285.50	-5.6	7,929	-0.07%
2023/05/17	10.3	288.85	28.1	288.61	286.50	-17.9	7,927	-0.23%
2023/05/16	19	288.39	38.1	289.40	288.50	-19.1	7,854	-0.24%
2023/05/15	4	283.88	5.3	283.85	281.00	-1.3	7,773	-0.02%
2023/05/12	3.4	280.65	11.2	283.69	287.00	-7.8	7,789	-0.10%
2023/05/11	6.2	282.44	5	281.20	278.00	1.2	7,758	0.01%
2023/05/10	7	282.86	3	283.50	282.50	4	7,761	0.05%
2023/05/09	5	285.80	37.4	286.44	287.50	-32.4	7,767	-0.42%
2023/05/08	11	283.05	16.2	283.68	281.00	-5.2	7,773	-0.07%
2023/05/05	16	275.41	20.2	276.49	277.50	-4.2	7,758	-0.05%
2023/05/04	20.2	268.96	8.1	272.11	272.50	12.1	7,857	0.15%
2023/05/03	7.2	274.60	4.3	277.07	276.00	2.9	7,900	0.04%
2023/05/02	15.3	278.57	41.3	278.23	277.50	-25.9	7,915	-0.33%
2023/04/28	13	274.81	28.5	275.11	274.50	-15.5	7,942	-0.19%
2023/04/27	3	264.83	2	266.00	266.50	1	7,815	0.01%
2023/04/26	8	262.13	15.2	265.13	269.00	-7.2	7,812	-0.09%
2023/04/25	19.2	265.14	13.2	265.07	258.00	6	7,838	0.08%
2023/04/24	11	260.05	10.4	264.23	268.50	0.6	7,743	0.01%
2023/04/21	7.2	259.45	44	259.99	260.00	-36.9	7,734	-0.48%
2023/04/20	7	255.79	3	256.67	255.00	4	7,732	0.05%
2023/04/19	11.7	256.78	10	258.90	254.00	1.7	7,858	0.02%
2023/04/18	5	263.10	1	267.00	263.00	4	7,907	0.05%
2023/04/17	3.3	260.42	3	263.51	264.50	0.3	8,079	0.00%
2023/04/14	6.2	264.33	15	264.80	263.00	-8.8	8,253	-0.11%
2023/04/13	38.9	269.50	92	271.58	264.00	-53.1	8,265	-0.64%
2023/04/12	3	272.66	27	273.35	274.50	-24	8,201	-0.29%
2023/04/11	11	275.82	2	274.00	274.00	9	8,246	0.11%
2023/04/10	16.3	273.68	15	276.43	275.50	1.3	8,270	0.02%
2023/04/07	1.1	275.91	2	273.50	274.00	-0.9	8,272	-0.01%
2023/04/06	22.6	274.88	2	274.50	274.50	20.6	8,283	0.25%
2023/03/31	74	283.49	12.3	284.99	283.00	61.8	8,310	0.74%
2023/03/30	16	280.25	24.8	280.56	281.00	-8.8	8,315	-0.11%
2023/03/29	70.1	272.93	4	274.87	272.00	66.1	8,478	0.78%
2023/03/28	29.1	278.35	214.1	275.96	273.50	-185	8,836	-2.09%	大賣/鉅額交易
2023/03/27	11.6	284.73	9	284.34	285.50	2.6	8,862	0.03%
2023/03/24	152	287.21	14.4	287.15	286.50	137.6	9,014	1.53%	大買/鉅額交易
2023/03/23	14	278.21	18.1	278.35	280.50	-4.1	8,871	-0.05%
2023/03/22	17.2	275.19	31.2	276.16	275.50	-14	8,921	-0.16%
2023/03/21	7.1	268.07	13	268.42	269.00	-5.9	8,944	-0.07%
2023/03/20	1.2	263.46	1	265.00	262.50	0.2	8,933	0.00%
2023/03/17	3	262.17	3	262.50	261.00	0	9,094	0.00%
2023/03/16	13	259.23	53	258.45	259.00	-40	9,229	-0.43%
2023/03/15	6	259.67	52.5	263.86	259.50	-46.5	9,580	-0.49%
2023/03/14	17	261.32	10.3	260.00	260.00	6.7	9,712	0.07%
2023/03/13	16	257.56	49	264.19	266.00	-33	9,889	-0.33%
2023/03/10	72	263.26	42.1	261.82	260.00	29.9	9,931	0.30%
2023/03/09	26	266.87	29.1	266.35	266.50	-3.1	10,174	-0.03%
2023/03/08	2.1	255.71	14	262.28	263.00	-11.9	10,063	-0.12%
2023/03/07	8	257.50	11.1	258.37	258.50	-3.1	10,084	-0.03%
2023/03/06	15	262.97	81.1	261.73	261.00	-66.1	10,128	-0.65%
2023/03/03	42.6	259.21	38.1	259.99	259.00	4.5	10,261	0.04%
2023/03/02	33	241.67	56	246.61	250.50	-23	10,165	-0.23%
2023/03/01	158.2	237.22	16.1	240.65	240.50	142.1	10,116	1.40%	大買/鉅額交易
2023/02/24	23.1	237.80	4	237.13	235.00	19.1	10,158	0.19%
2023/02/23	11	241.00	15	241.60	243.00	-4	10,183	-0.04%
2023/02/22	7.1	241.30	77	240.82	240.00	-69.9	10,408	-0.67%
2023/02/21	8	246.44	5	246.00	247.00	3	10,602	0.03%
2023/02/20	19	246.66	18.1	245.93	244.00	0.9	10,845	0.01%
2023/02/17	3	245.33	5	245.50	245.50	-2	11,153	-0.02%
2023/02/16	8	245.50	13.1	246.47	247.50	-5.1	11,793	-0.04%
2023/02/15	53	241.35	19	241.10	244.00	34	11,900	0.29%
2023/02/14	20	238.78	3	238.33	238.50	17	11,952	0.14%
2023/02/13	11	235.18	6	234.42	233.00	5	12,322	0.04%
2023/02/10	14	237.61	291	237.53	237.00	-277	12,572	-2.20%	大賣/鉅額交易
2023/02/09	11	243.32	7	243.50	243.00	4	12,694	0.03%
2023/02/08	26	245.25	6	244.42	244.00	20	12,976	0.15%
2023/02/07	41	241.22	12	243.88	244.00	29	13,058	0.22%
2023/02/06	24	241.88	309	240.20	239.00	-285	13,207	-2.16%	大賣/鉅額交易
2023/02/03	39.1	258.45	14.1	259.56	255.00	25	13,161	0.19%
2023/02/02	39	260.21	19.3	261.17	264.50	19.7	13,207	0.15%
2023/02/01	26.2	251.04	83.7	253.99	255.50	-57.4	13,225	-0.43%
2023/01/31	49	244.30	25	244.40	243.00	24	13,197	0.18%
2023/01/30	7	243.93	23.1	244.22	246.00	-16.1	13,404	-0.12%
2023/01/17	7	233.79	8.1	233.02	234.50	-1.1	13,495	-0.01%
2023/01/16	3	232.83	2	232.26	233.00	1	13,839	0.01%
2023/01/13	52	234.23	3	230.83	230.00	49	14,000	0.35%
2023/01/12	4	235.38	2	233.00	232.00	2	14,152	0.01%
2023/01/11	6	236.25	3	235.67	234.00	3	14,447	0.02%
2023/01/10	4	233.26	7	234.79	236.50	-3	14,660	-0.02%
2023/01/09	5	233.80	11	234.91	236.00	-6	14,843	-0.04%
2023/01/06	12	223.42	17.5	226.39	227.50	-5.5	14,819	-0.04%
2023/01/05	69.1	220.62	19	220.79	219.50	50.1	14,815	0.34%
2023/01/04	94	228.19	12	223.92	223.00	82	14,728	0.56%
2023/01/03	3.3	231.52	2.2	232.77	233.00	1.1	14,662	0.01%
2022/12/30	10	231.75	7	229.21	227.00	3	14,732	0.02%
2022/12/29	6.2	228.66	7	231.29	231.00	-0.8	14,768	-0.01%
2022/12/28	26	235.90	7	233.79	231.50	19	14,913	0.13%
2022/12/27	5	239.80	5	238.30	238.00	0	15,074	0.00%
2022/12/26	7	237.79	3	238.67	237.00	4	15,149	0.03%
2022/12/23	10	240.25	12	241.08	242.00	-2	15,276	-0.01%
2022/12/22	18	239.03	6	237.92	243.00	12	15,283	0.08%
2022/12/21	23.2	238.32	63.7	236.97	237.00	-40.5	15,279	-0.26%
2022/12/20	39.5	246.46	21.1	243.29	241.50	18.4	15,189	0.12%
2022/12/19	12.3	259.03	4	258.87	257.00	8.3	14,930	0.06%
2022/12/16	36.7	264.02	16	261.03	260.00	20.7	14,855	0.14%
2022/12/15	3	274.00	6	272.33	274.00	-3	14,757	-0.02%
2022/12/14	15	272.33	11	272.91	274.00	4	14,743	0.03%
2022/12/13	33.2	278.64	7	280.14	270.00	26.2	14,790	0.18%
2022/12/12	23	279.59	9	280.00	281.00	14	14,675	0.10%
2022/12/09	16.1	286.34	17.2	283.51	281.50	-1.1	14,751	-0.01%
2022/12/08	34	277.97	30	285.25	287.00	4	14,641	0.03%
2022/12/07	114.9	289.59	25	282.44	278.50	89.9	14,622	0.61%	大買/
2022/12/06	30	309.45	26.2	311.52	304.50	3.8	14,293	0.03%
2022/12/05	13.2	308.55	14	307.82	310.50	-0.8	14,155	-0.01%
2022/12/02	9	289.66	9	292.67	295.50	0	13,957	0.00%
2022/12/01	150.5	284.44	31.1	287.47	286.50	119.4	13,977	0.85%	大買/鉅額交易
2022/11/30	1	266.00	3	269.83	269.50	-2	13,656	-0.01%
2022/11/29	29	267.33	9	267.89	267.00	20	13,768	0.15%
2022/11/28	5.1	269.61	1.1	269.86	273.00	4	13,889	0.03%
2022/11/25	5	274.10	24	275.54	271.00	-19	14,066	-0.14%
2022/11/24	219	267.01	10.2	266.52	270.00	208.8	13,891	1.50%	大買/鉅額交易
2022/11/23	102.1	261.22	5	260.40	259.00	97.1	13,814	0.70%	大買/
2022/11/22	21	260.86	2	262.00	262.00	19	13,857	0.14%
2022/11/21	3	260.67	6	260.75	261.00	-3	13,867	-0.02%
2022/11/18	17.2	261.17	332	261.35	258.00	-314.8	13,855	-2.27%	大賣/鉅額交易
2022/11/17	44	267.11	7	270.50	267.50	37	13,777	0.27%
2022/11/16	19	268.92	11	270.23	272.50	8	13,810	0.06%
2022/11/15	37.2	265.84	18	266.53	270.50	19.2	13,909	0.14%
2022/11/14	30	266.17	78.3	270.90	263.00	-48.3	13,834	-0.35%
2022/11/11	0	0.00	33.1	256.50	256.50	-33.1	13,368	-0.25%
2022/11/10	13.1	232.30	0.1	233.83	233.50	13	13,309	0.10%
2022/11/09	21	230.07	34	231.99	234.50	-13	13,340	-0.10%
2022/11/08	27	220.07	20.2	219.80	219.00	6.8	13,260	0.05%
2022/11/07	11.2	214.93	3	214.83	214.50	8.2	13,156	0.06%
2022/11/04	31	215.06	11	215.86	217.00	20	13,147	0.15%
2022/11/03	4	215.25	4	216.75	217.00	0	12,958	0.00%
2022/11/02	10	210.40	12	213.50	217.50	-2	12,985	-0.02%
2022/11/01	24	208.27	1	210.50	208.50	23	12,849	0.18%
2022/10/31	8	212.25	4	211.50	211.50	4	12,874	0.03%
2022/10/28	15	207.30	30	208.33	208.50	-15	12,879	-0.12%
2022/10/27	10	205.35	5	205.20	207.00	5	12,750	0.04%
2022/10/26	87	200.56	10	200.85	199.50	77	12,741	0.60%
2022/10/25	18	208.94	19	208.08	207.00	-1	12,665	-0.01%
2022/10/24	24	209.10	36	207.71	207.50	-12	12,654	-0.09%
2022/10/21	56	199.81	12	199.00	195.00	44	12,710	0.35%
2022/10/20	9	199.17	7	199.29	199.50	2	12,735	0.02%
2022/10/19	9	205.17	15	208.07	205.00	-6	12,665	-0.05%
2022/10/18	8.1	199.28	19.2	201.13	201.00	-11.1	12,497	-0.09%
2022/10/17	12	190.17	5	192.90	195.00	7	12,474	0.06%
2022/10/14	11	194.82	33.2	194.75	195.50	-22.2	12,509	-0.18%
2022/10/13	29	183.91	9	181.67	178.00	20	12,619	0.16%
2022/10/12	9	189.94	9	190.67	189.00	0	12,571	0.00%
2022/10/11	29	193.67	11	190.68	187.50	18	12,616	0.14%
2022/10/07	49	204.05	3	204.17	204.00	46	12,604	0.36%
2022/10/06	4	202.75	10	205.20	207.00	-6	12,628	-0.05%
2022/10/05	25.1	200.57	25	201.20	200.50	0.1	12,668	0.00%
2022/10/04	8.1	196.58	9	197.44	198.00	-0.9	12,570	-0.01%
2022/10/03	8	186.56	23	188.07	188.50	-15	12,519	-0.12%
2022/09/30	6	185.00	2	185.50	189.00	4	12,630	0.03%
2022/09/29	26	189.10	17	185.76	186.00	9	12,684	0.07%
2022/09/28	18	191.72	17	189.15	187.00	1	12,715	0.01%
2022/09/27	24	193.96	23	197.46	200.00	1	12,759	0.01%
2022/09/26	16.1	197.09	24	196.29	193.00	-7.9	12,737	-0.06%
2022/09/23	32.1	206.76	26	205.62	205.00	6.1	12,722	0.05%
2022/09/22	30.1	209.00	28	207.46	207.00	2.1	12,698	0.02%
2022/09/21	10	217.55	11	215.73	216.00	-1	12,641	-0.01%
2022/09/20	40.1	219.25	28	219.29	220.50	12.1	12,644	0.10%
2022/09/19	33	224.24	14	222.68	222.00	19	12,513	0.15%
2022/09/16	26	223.77	22	221.75	221.50	4	12,492	0.03%
2022/09/15	12	232.83	9	229.17	228.00	3	12,403	0.02%
2022/09/14	31	228.40	24	227.96	229.50	7	12,408	0.06%
2022/09/13	17	244.29	24	242.73	240.00	-7	12,285	-0.06%
2022/09/12	24	247.75	16	247.25	246.50	8	12,262	0.07%
2022/09/08	33	243.67	19	242.24	242.00	14	12,336	0.11%
2022/09/07	49	240.69	178	242.83	242.00	-129	12,397	-1.04%	大賣/鉅額交易
2022/09/06	9	250.83	7	252.14	250.50	2	12,319	0.02%
2022/09/05	172	249.32	11	249.91	247.50	161	12,305	1.31%	大買/鉅額交易
2022/09/02	22	245.30	15.3	246.61	243.00	6.8	12,206	0.06%
2022/09/01	71.1	254.72	9	247.22	244.50	62.1	12,032	0.52%
2022/08/31	20	266.08	18.1	267.83	270.50	1.9	11,794	0.02%
2022/08/30	10	266.20	6.1	267.77	267.50	3.9	11,767	0.03%
2022/08/29	36.3	260.71	16	261.22	266.50	20.3	11,715	0.17%
2022/08/26	30.2	279.92	29	281.90	278.00	1.2	11,605	0.01%
2022/08/25	26	274.25	6	274.58	276.00	20	11,562	0.17%
2022/08/24	3	270.83	14	272.75	270.00	-11	11,603	-0.09%
2022/08/23	27.1	279.85	13.1	280.47	274.00	14.1	11,453	0.12%
2022/08/22	34.1	295.34	20	292.08	288.00	14.1	11,245	0.13%
2022/08/19	9.1	290.12	14	292.43	295.00	-5	10,925	-0.05%
2022/08/18	18	274.78	17	277.47	281.50	1	10,763	0.01%
2022/08/17	7	278.50	10	279.65	278.00	-3	10,705	-0.03%
2022/08/16	16.1	281.40	14	279.21	277.00	2.1	10,591	0.02%
2022/08/15	4	277.00	24.1	274.15	282.00	-20.1	10,432	-0.19%
2022/08/12	19	258.76	11	262.27	261.50	8	10,094	0.08%
2022/08/11	21	255.50	10	254.85	254.00	11	9,930	0.11%
2022/08/10	11.5	251.04	4	246.13	245.50	7.5	9,778	0.08%
2022/08/09	15	248.90	13	249.23	249.00	2	9,654	0.02%
2022/08/08	1	242.00	3	246.50	246.50	-2	9,525	-0.02%
2022/08/05	7	244.93	6	245.83	244.00	1	9,468	0.01%
2022/08/04	18	233.39	17	234.35	234.50	1	9,353	0.01%
2022/08/03	1	233.50	1	234.00	234.00	0	9,176	0.00%
2022/08/02	20	236.45	14	236.89	238.00	6	9,128	0.07%
2022/08/01	12	239.96	14	241.04	243.50	-2	8,992	-0.02%
2022/07/29	44	243.12	43	242.84	240.50	1	8,840	0.01%
2022/07/28	19	249.16	19	242.16	238.50	0	8,673	0.00%
2022/07/27	28	255.75	27	256.78	263.50	1	8,248	0.01%
2022/07/26	15	264.57	12.1	260.02	254.50	2.9	7,993	0.04%
2022/07/25	14.1	277.12	11	276.13	272.00	3.1	7,811	0.04%
2022/07/22	15	282.70	11	282.91	278.50	4	7,679	0.05%
2022/07/21	16	273.94	17	279.74	282.00	-1	7,498	-0.01%
2022/07/20	15.1	263.88	22.2	266.40	266.50	-7.1	7,230	-0.10%
2022/07/19	21	256.19	17	254.85	253.00	4	7,063	0.06%
2022/07/18	32	258.27	33	259.30	259.00	-1	7,012	-0.01%
2022/07/15	20.2	249.17	26	250.31	253.50	-5.8	6,872	-0.08%
2022/07/14	6	239.34	14	237.61	247.00	-8	6,744	-0.12%
2022/07/13	10	245.25	8	242.94	242.00	2	6,583	0.03%
2022/07/12	7	241.86	17	240.62	238.50	-10	6,465	-0.15%
2022/07/11	11	257.27	4	249.25	248.50	7	6,373	0.11%
2022/07/08	25	254.90	9	260.77	262.00	16	6,216	0.26%
2022/07/07	5	246.70	12	247.79	251.50	-7	5,992	-0.12%
2022/07/06	7	245.36	8	245.25	243.00	-1	5,833	-0.02%
2022/07/05	6	243.33	3	244.50	247.00	3	5,761	0.05%
2022/07/04	15	248.97	11	250.18	244.00	4	5,570	0.07%
2022/07/01	0.1	250.12	1	244.00	244.00	-0.9	5,428	-0.02%
2022/06/30	4	268.75	4	262.38	260.50	0	5,294	0.00%
2022/06/29	7	278.71	5	274.10	273.50	2	5,213	0.04%
2022/06/28	10.1	291.75	8	294.69	289.50	2.1	5,134	0.04%
2022/06/27	1	312.00	4.1	309.55	312.50	-3.1	5,099	-0.06%
2022/06/24	1	290.50	2	287.75	284.50	-1	5,038	-0.02%
2022/06/23	4	291.38	3	292.17	286.50	1	4,981	0.02%
2022/06/22	3	298.34	2	296.00	294.00	1	4,931	0.02%
2022/06/21	2	307.50	9	310.56	314.00	-7	4,846	-0.14%
2022/06/20	2	306.99	2	316.00	299.00	0	4,812	0.00%
2022/06/17	6	313.50	6	316.50	316.00	0	4,736	0.00%
2022/06/16	15.1	328.45	21.1	327.60	316.00	-6	4,613	-0.13%
2022/06/15	23	335.91	17.1	332.51	329.50	6	4,489	0.13%
2022/06/14	5	340.11	5	342.10	343.00	0	4,421	0.00%
2022/06/13	9.1	344.97	7	346.07	345.00	2.1	4,377	0.05%
2022/06/10	7	363.00	5	361.60	365.00	2	4,379	0.05%
2022/06/09	5	371.02	6	371.83	372.00	-1	4,350	-0.02%
2022/06/08	0.1	366.09	0	0.00	365.00	0.1	4,333	0.00%
2022/06/07	2.1	369.36	1	367.50	367.50	1.1	4,335	0.03%
2022/06/06	3	375.66	1	374.00	373.00	2	4,331	0.05%
2022/06/02	2	367.28	3	370.83	372.00	-1	4,373	-0.02%
2022/06/01	14	376.25	4	372.75	371.00	10	4,385	0.23%
2022/05/31	2	393.00	3	393.00	394.50	-1	4,295	-0.02%
2022/05/30	2	390.25	4	393.38	395.00	-2	4,324	-0.05%
2022/05/27	2	374.50	2	376.25	376.50	0	4,282	0.00%
2022/05/26	7.3	374.16	7	372.79	368.00	0.3	4,372	0.01%
2022/05/25	14	377.57	6	376.58	381.00	8	4,314	0.19%
2022/05/24	1	386.51	0	0.00	380.00	1	4,219	0.02%
2022/05/23	3	397.50	1	399.50	397.50	2	4,195	0.05%
2022/05/20	2	402.25	0	0.00	401.50	2	4,207	0.05%
2022/05/19	4	401.50	1	408.00	407.50	3	4,241	0.07%
2022/05/18	13	412.54	16	413.56	414.00	-3	4,263	-0.07%
2022/05/17	3	405.83	6	407.17	407.50	-3	4,259	-0.07%
2022/05/16	4	405.00	5	411.90	401.00	-1	4,301	-0.02%
2022/05/13	5	390.00	8	393.75	398.00	-3	4,277	-0.07%
2022/05/12	7	388.14	3	383.35	381.00	4	4,265	0.09%
2022/05/11	5	398.80	1	391.00	391.00	4	4,229	0.09%
2022/05/10	3	389.33	5	401.80	404.00	-2	4,228	-0.05%
2022/05/09	6	395.67	1	402.00	395.00	5	4,273	0.12%
2022/05/06	17	397.65	15	399.97	401.50	2	4,351	0.05%
2022/05/05	0.2	417.25	5	417.90	418.00	-4.8	4,332	-0.11%
2022/05/04	3	401.17	5	405.50	398.50	-2	4,312	-0.05%
2022/05/03	4	400.25	5	399.10	399.50	-1	4,350	-0.02%
2022/04/29	2	405.00	6	406.08	404.00	-4	4,417	-0.09%
2022/04/28	6	399.25	3	397.38	395.00	3	4,424	0.07%
2022/04/27	2	392.76	2	396.75	409.00	0	4,415	0.00%
2022/04/26	2	409.50	1	405.06	406.00	1	4,382	0.02%
2022/04/25	8.1	406.87	1	418.00	406.50	7.1	4,401	0.16%
2022/04/22	8	442.56	3	440.67	434.50	5	4,379	0.11%
2022/04/21	2	464.00	5	463.50	462.50	-3	4,380	-0.07%
2022/04/20	1	453.00	4	457.50	458.50	-3	4,406	-0.07%
2022/04/19	2	449.75	1	450.50	449.00	1	4,421	0.02%
2022/04/18	0	0.00	1	442.00	440.50	-1	4,468	-0.02%
2022/04/15	6.1	448.95	0	0.00	441.00	6.1	4,550	0.13%
2022/04/14	3	464.33	4	467.50	467.00	-1	4,539	-0.02%
2022/04/13	2	457.00	4	462.38	466.00	-2	4,553	-0.04%
2022/04/12	4.1	456.35	2	454.50	454.00	2.1	4,575	0.05%
2022/04/11	11	466.45	3	466.80	455.00	8	4,551	0.18%
2022/04/08	5	502.10	1	504.00	498.00	4	4,520	0.09%
2022/04/07	2	511.00	1	517.00	509.00	1	4,488	0.02%
2022/04/06	4.1	509.63	4.1	516.49	516.00	0.1	4,446	0.00%
2022/04/01	2	513.00	2	519.50	526.00	0	4,428	0.00%
2022/03/31	3	526.33	3	527.67	524.00	0	4,442	0.00%
2022/03/30	2	535.00	5.2	539.04	537.00	-3.2	4,433	-0.07%
2022/03/29	3	515.67	4	519.75	522.00	-1	4,437	-0.02%
2022/03/28	4.1	509.28	2	514.50	511.00	2.1	4,429	0.05%
2022/03/25	1	513.00	5	517.60	518.00	-4	4,437	-0.09%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	513.00	5	512.00	514.00	-5	4,439	-0.11%
2022/03/22	0.1	496.00	0	0.00	490.00	0.1	4,435	0.00%
2022/03/21	5	490.20	5	488.80	488.50	0	4,483	0.00%
2022/03/18	7	478.43	1	484.00	480.50	6	4,509	0.13%
2022/03/17	6	489.83	9	488.78	489.50	-3	4,508	-0.07%
2022/03/16	2	459.00	1	467.00	460.00	1	4,481	0.02%
2022/03/15	10.1	461.65	6.4	460.02	458.50	3.7	4,464	0.08%
2022/03/14	2	489.25	1	487.00	485.00	1	4,419	0.02%
2022/03/11	2.1	487.57	0	486.50	489.00	2.1	4,433	0.05%
2022/03/10	203	504.24	203	500.86	498.50	0	4,467	0.00%	大買/大賣/
2022/03/09	20.3	485.65	30	484.02	486.50	-9.7	4,471	-0.22%
2022/03/08	15.1	482.80	16.5	494.38	475.50	-1.4	4,524	-0.03%
2022/03/07	12	509.41	11	499.55	494.50	1	4,516	0.02%
2022/03/04	4	541.50	4.1	544.22	547.00	-0.1	4,550	0.00%
2022/03/03	5.1	552.65	4	539.50	535.00	1.1	4,564	0.02%
2022/03/02	3.4	542.41	3	545.33	548.00	0.4	4,631	0.01%
2022/03/01	13	538.46	13	539.77	539.00	0	4,670	0.00%
2022/02/25	3	525.67	8.1	532.11	524.00	-5.1	4,634	-0.11%
2022/02/24	20	517.65	9	525.00	512.00	11	4,608	0.24%
2022/02/23	2.1	521.67	9	527.33	529.00	-6.9	4,578	-0.15%
2022/02/22	7	521.29	0	0.00	521.00	7	4,598	0.15%
2022/02/21	3	535.00	3	535.33	533.00	0	4,628	0.00%
2022/02/18	4	532.25	10	533.10	536.00	-6	4,626	-0.13%
2022/02/17	6	522.50	2	528.00	525.00	4	4,648	0.09%
2022/02/16	1	518.00	9.3	527.43	528.00	-8.3	4,739	-0.18%
2022/02/15	15	505.47	14	504.00	502.00	1	4,807	0.02%
2022/02/14	3.2	496.53	6	496.84	496.00	-2.8	4,926	-0.06%
2022/02/11	3	513.01	3	519.00	514.00	0	5,001	0.00%
2022/02/10	6	521.65	0	0.00	516.00	6	5,059	0.12%
2022/02/09	2	522.43	3	516.67	526.00	-1	5,105	-0.02%
2022/02/08	1	508.87	3	508.00	506.00	-2	5,149	-0.04%
2022/02/07	1.1	476.13	0	0.00	478.00	1.1	5,192	0.02%
2022/01/26	14	476.01	13	476.42	472.00	1	5,269	0.02%
2022/01/25	1.1	485.02	1	480.00	477.00	0.1	5,410	0.00%
2022/01/24	3	485.03	4	484.50	496.00	-1	5,518	-0.02%
2022/01/21	13.1	499.76	1.5	497.00	490.50	11.6	5,596	0.21%
2022/01/20	5	514.40	7	519.14	526.00	-2	5,627	-0.04%
2022/01/19	9	521.56	1	529.00	519.00	8	5,821	0.14%
2022/01/18	1	548.00	0	0.00	545.00	1	5,860	0.02%
2022/01/17	1	523.00	5.1	526.22	528.00	-4.1	5,876	-0.07%
2022/01/14	5	507.38	1	513.00	514.00	4	5,944	0.07%
2022/01/13	3	515.00	6	514.00	520.00	-3	6,018	-0.05%
2022/01/12	9.1	508.37	6.1	508.53	505.00	3.1	6,150	0.05%
2022/01/11	4.1	512.53	2	513.00	509.00	2.1	6,285	0.03%
2022/01/10	6.1	520.07	1.1	537.33	517.00	5	6,323	0.08%
2022/01/07	14	557.29	7	563.29	558.00	7	6,329	0.11%
2022/01/06	1	575.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	6	593.00	6	587.51	589.00	0	6,501	0.00%
2022/01/04	9	589.78	7	586.43	585.00	2	6,518	0.03%
2022/01/03	10	584.30	14	586.28	583.00	-4	6,579	-0.06%
2021/12/30	4	572.00	2	577.50	572.00	2	6,628	0.03%
2021/12/29	0.1	570.80	0	0.00	569.00	0.1	6,716	0.00%
2021/12/28	1	570.06	2	570.00	572.00	-1	6,892	-0.01%
2021/12/27	6	577.33	4	577.50	576.00	2	6,985	0.03%
2021/12/24	0	578.00	0	0.00	567.00	0	7,055	0.00%
2021/12/23	6	573.00	7	582.29	573.00	-1	7,209	-0.01%
2021/12/22	8	572.50	0	574.00	571.00	8	7,317	0.11%
2021/12/21	2	573.44	3	572.67	577.00	-1	7,389	-0.01%
2021/12/17	4.1	569.47	3	567.67	565.00	1.1	7,547	0.01%
2021/12/16	1	581.88	2	577.50	572.00	-1	7,602	-0.01%
2021/12/15	0.1	572.50	0	0.00	575.00	0.1	7,603	0.00%
2021/12/14	2	557.00	13	559.77	556.00	-11	7,611	-0.14%
2021/12/13	1	576.00	1	572.00	574.00	0	7,668	0.00%
2021/12/10	17	576.76	152	572.57	572.00	-135	7,717	-1.75%	大賣/鉅額交易
2021/12/09	220	598.45	69	581.35	586.00	151	7,738	1.95%	大買/鉅額交易
2021/12/08	3	595.67	5	597.40	585.00	-2	7,744	-0.03%
2021/12/07	4	584.25	4	589.00	586.00	0	7,757	0.00%
2021/12/06	5	587.40	2	584.00	581.00	3	7,771	0.04%
2021/12/03	4	602.75	4	596.00	601.00	0	7,856	0.00%
2021/12/02	4	603.00	84	604.17	590.00	-80	7,958	-1.01%
2021/12/01	2	614.00	2	610.50	608.00	0	8,101	0.00%
2021/11/30	205	600.51	126	612.43	626.00	79	8,105	0.97%	大買/大賣/
2021/11/29	12	584.33	11	584.82	584.00	1	8,059	0.01%
2021/11/26	5	582.40	4	586.25	585.00	1	8,084	0.01%
2021/11/25	3	574.34	4	579.25	579.00	-1	8,020	-0.01%
2021/11/24	8	573.13	8	576.13	566.00	0	8,127	0.00%
2021/11/23	1	555.01	1	560.00	558.00	0	8,264	0.00%
2021/11/22	2	559.00	2	555.09	561.00	0	8,299	0.00%
2021/11/19	1	548.00	1	555.00	548.00	0	8,432	0.00%
2021/11/18	1.1	549.94	3	551.00	548.00	-2	8,499	-0.02%
2021/11/17	3	558.33	3	561.67	560.00	0	8,526	0.00%
2021/11/16	1	561.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	8	578.75	5.1	583.24	562.00	3	8,567	0.03%
2021/11/12	9	578.78	6	579.17	574.00	3	8,598	0.04%
2021/11/11	7	570.43	8	565.38	576.00	-1	8,569	-0.01%
2021/11/10	6	545.50	8	546.38	555.00	-2	8,532	-0.02%
2021/11/09	7	545.71	5.1	546.18	542.00	1.9	8,549	0.02%
2021/11/08	8	540.88	6	545.50	536.00	2	8,522	0.02%
2021/11/05	5	538.20	6	542.00	558.00	-1	8,506	-0.01%
2021/11/04	5	544.79	6	545.00	535.00	-1	8,427	-0.01%
2021/11/03	10	515.60	8	519.63	530.00	2	8,376	0.02%
2021/11/02	12	529.25	9	520.51	526.00	3	8,331	0.04%
2021/11/01	4	520.25	5	524.60	514.00	-1	8,267	-0.01%
2021/10/29	13	475.46	15	482.10	490.50	-2	8,313	-0.02%
2021/10/28	5	471.10	5	469.10	465.50	0	8,216	0.00%
2021/10/27	8	462.88	12.1	463.96	470.50	-4.1	8,151	-0.05%
2021/10/26	10	449.05	7	441.21	440.50	3	7,978	0.04%
2021/10/25	14	444.64	13	444.04	442.00	1	8,045	0.01%
2021/10/22	12	444.50	12	439.17	440.50	0	8,096	0.00%
2021/10/21	5.1	438.62	7	439.21	430.00	-2	8,048	-0.02%
2021/10/20	8	450.94	8.1	450.72	456.50	-0.1	8,036	0.00%
2021/10/19	10	437.10	12	443.94	450.50	-2	7,971	-0.03%
2021/10/18	9	413.50	10	412.45	412.00	-1	7,845	-0.01%
2021/10/15	10	410.15	11.2	413.87	413.50	-1.2	7,803	-0.02%
2021/10/14	8	392.69	7	400.14	392.50	1	7,727	0.01%
2021/10/13	13.2	407.08	9	411.89	393.00	4.2	7,675	0.05%
2021/10/12	7	425.71	4	430.13	418.50	3	7,620	0.04%
2021/10/08	9.1	431.55	8	436.06	430.00	1.1	7,639	0.01%
2021/10/07	16	426.75	16.4	429.84	431.00	-0.4	7,595	0.00%
2021/10/06	8	417.88	8	417.00	407.00	0	7,534	0.00%
2021/10/05	8.1	412.74	8	405.75	425.00	0.1	7,507	0.00%
2021/10/04	5	422.20	5	419.90	401.50	0	7,422	0.00%
2021/10/01	7.1	430.76	13	429.00	423.00	-5.9	7,494	-0.08%
2021/09/30	10	424.20	11	425.09	435.00	-1	7,545	-0.01%
2021/09/29	12.2	430.33	5	422.90	419.00	7.2	7,446	0.10%
2021/09/28	3	454.33	1	460.99	463.00	2	7,375	0.03%
2021/09/27	5	471.70	5	464.70	461.00	0	7,334	0.00%
2021/09/24	4	472.25	3	479.67	473.00	1	7,293	0.01%
2021/09/23	1	466.00	16.1	465.65	469.50	-15.1	7,221	-0.21%
2021/09/22	4	446.25	3	449.33	443.00	1	7,174	0.01%
2021/09/17	13	453.54	15	457.87	460.00	-2	7,178	-0.03%
2021/09/16	4	458.13	5	455.60	449.00	-1	7,207	-0.01%
2021/09/15	2	445.00	1.1	435.45	448.50	0.9	7,272	0.01%
2021/09/14	3	440.33	2.1	443.56	444.00	1	7,355	0.01%
2021/09/13	4	428.38	6	431.33	434.00	-2	7,539	-0.03%
2021/09/10	10	425.00	14	431.29	433.00	-4	7,642	-0.05%
2021/09/09	11	410.68	11	413.23	420.50	0	7,689	0.00%
2021/09/08	28.2	421.24	11	413.91	410.00	17.2	7,719	0.22%
2021/09/07	2	442.50	1	439.50	438.50	1	7,636	0.01%
2021/09/06	4	438.38	4.2	442.89	453.50	-0.2	7,514	0.00%
2021/09/03	3	420.00	5	424.10	427.00	-2	7,378	-0.03%
2021/09/02	3	418.03	0	0.00	413.00	3	7,455	0.04%
2021/09/01	1	417.00	1.1	420.48	426.00	-0.1	7,564	0.00%
2021/08/31	2.1	419.76	1	415.50	421.50	1.1	7,632	0.01%
2021/08/30	8.1	418.79	9	416.61	420.50	-0.9	7,856	-0.01%
2021/08/27	4	399.50	10.3	395.74	413.00	-6.3	7,882	-0.08%
2021/08/26	7	380.79	2	381.00	379.50	5	7,929	0.06%
2021/08/25	1	378.05	4	384.88	387.50	-3	7,950	-0.04%
2021/08/24	7.1	371.02	6	377.08	369.50	1.1	7,916	0.01%
2021/08/23	0	0.00	2	379.75	387.00	-2	8,053	-0.02%
2021/08/20	15	362.57	10	365.25	365.00	5	8,070	0.06%
2021/08/19	11	363.73	4	364.38	360.00	7	8,102	0.09%
2021/08/18	17	360.15	14	354.36	373.50	3	8,165	0.04%
2021/08/17	4.1	367.12	16	360.59	352.00	-11.9	8,221	-0.15%
2021/08/16	12.1	372.31	16	373.38	375.50	-3.9	8,285	-0.05%
2021/08/13	13	384.62	11	384.23	380.00	2	8,408	0.02%
2021/08/12	2	394.00	5	397.30	400.50	-3	8,396	-0.04%
2021/08/11	12.1	390.29	11	390.82	385.00	1.1	8,478	0.01%
2021/08/10	2	401.00	3	403.17	401.00	-1	8,727	-0.01%
2021/08/09	5	411.60	11	413.55	402.50	-6	9,021	-0.07%
2021/08/06	4	411.50	3	407.98	416.00	1	9,206	0.01%
2021/08/05	0	0.00	8	410.01	414.50	-8	9,399	-0.09%
2021/08/04	3.1	404.39	1	411.00	396.00	2.1	9,662	0.02%
2021/08/03	3	395.83	7	403.14	405.50	-4	9,629	-0.04%
2021/08/02	7	390.07	0	395.00	389.50	7	9,681	0.07%
2021/07/30	8	403.31	1	413.50	397.00	7	9,818	0.07%
2021/07/29	3	401.50	27.1	412.37	416.00	-24.1	9,932	-0.24%
2021/07/28	22	368.85	19	371.50	383.50	3	9,954	0.03%
2021/07/27	6	379.00	3	375.00	375.50	3	10,059	0.03%
2021/07/26	23	386.91	30	384.67	385.50	-7	10,058	-0.07%
2021/07/23	10.1	408.21	1	398.00	391.50	9.1	10,051	0.09%
2021/07/22	1	428.00	10.1	425.09	427.50	-9.1	10,131	-0.09%
2021/07/21	14	415.68	2	418.25	409.00	12	10,227	0.12%
2021/07/20	7	421.79	2	423.50	418.50	5	10,396	0.05%
2021/07/19	5	425.10	1	421.00	420.00	4	10,432	0.04%
2021/07/16	1	424.50	3.1	428.79	436.00	-2.1	10,488	-0.02%
2021/07/15	3	422.33	1	418.50	419.50	2	10,505	0.02%
2021/07/14	4	427.38	16	429.00	434.00	-12	10,527	-0.11%
2021/07/13	3	427.67	3	420.83	420.00	0	10,581	0.00%
2021/07/12	1	423.00	1	427.50	428.00	0	10,654	0.00%
2021/07/09	20	421.03	20	423.23	418.00	0	10,783	0.00%
2021/07/08	11	436.09	15	423.07	419.00	-4	10,861	-0.04%
2021/07/07	5	419.20	16	426.97	424.50	-11	10,779	-0.10%
2021/07/06	4	405.00	5	409.80	407.50	-1	10,703	-0.01%
2021/07/05	4	401.78	7.1	404.24	406.00	-3.1	10,729	-0.03%
2021/07/02	1	389.50	5	391.20	391.50	-4	10,733	-0.04%
2021/07/01	8	382.25	1	379.00	379.00	7	10,827	0.06%
2021/06/30	4	387.24	3	389.30	389.50	1	10,896	0.01%
2021/06/29	1	390.50	1	388.50	389.00	0	11,072	0.00%
2021/06/28	5.1	388.58	4	390.38	387.50	1.1	11,215	0.01%
2021/06/25	6.2	393.10	0	0.00	393.00	6.2	11,430	0.05%
2021/06/24	8	409.13	8.3	404.82	402.50	-0.3	11,444	0.00%
2021/06/23	16	396.41	17.1	395.16	394.00	-1.1	11,434	-0.01%
2021/06/22	2.1	369.43	30	388.28	387.00	-28	11,496	-0.24%
2021/06/21	21	364.05	6	362.67	358.50	15	11,504	0.13%
2021/06/18	4	361.38	6	361.50	359.50	-2	11,641	-0.02%
2021/06/17	6	344.42	5	348.10	354.50	1	11,625	0.01%
2021/06/16	6.2	345.89	2.2	341.45	340.50	4	11,770	0.03%
2021/06/15	0	0.00	2	347.50	347.00	-2	11,979	-0.02%
2021/06/11	4	349.38	3	348.17	345.50	1	12,086	0.01%
2021/06/10	10	357.70	8.2	351.46	348.50	1.8	12,066	0.01%
2021/06/09	7.2	358.68	9.2	361.09	361.50	-2	12,014	-0.02%
2021/06/08	8	356.44	6	354.83	350.00	2	12,086	0.02%
2021/06/07	21	352.12	28	351.53	352.00	-7	12,149	-0.06%
2021/06/04	7	341.36	14	339.93	341.00	-7	12,164	-0.06%
2021/06/03	26	330.58	34.4	333.26	335.50	-8.4	12,286	-0.07%
2021/06/02	7.2	321.82	6	327.00	319.50	1.2	12,406	0.01%
2021/06/01	14	329.07	11	328.91	326.00	3	12,809	0.02%
2021/05/31	20	326.15	22	330.09	330.50	-2	12,903	-0.02%
2021/05/28	6	316.25	1	323.00	313.00	5	12,973	0.04%
2021/05/27	3	311.67	5	314.70	318.00	-2	13,120	-0.02%
2021/05/26	16	321.63	10	319.66	318.00	6	13,659	0.04%
2021/05/25	26	328.38	11.2	331.21	323.00	14.8	13,888	0.11%
2021/05/24	13	318.96	9	320.16	322.50	4	14,179	0.03%
2021/05/21	9	308.39	21	308.12	315.00	-12	14,241	-0.08%
2021/05/20	12	297.13	10	297.90	292.00	2	14,242	0.01%
2021/05/19	2	310.50	3	307.50	303.50	-1	14,320	-0.01%
2021/05/18	23	312.33	19	312.63	310.00	4	14,420	0.03%
2021/05/17	14	299.54	20	297.65	302.00	-6	14,416	-0.04%
2021/05/14	13.2	294.69	21	297.21	290.00	-7.8	14,577	-0.05%
2021/05/13	7	277.79	7.1	275.01	283.50	-0.1	14,722	0.00%
2021/05/12	14.1	264.96	2	271.50	268.50	12.1	14,720	0.08%
2021/05/11	35.1	290.31	21	297.05	279.50	14.1	14,604	0.10%
2021/05/10	25	317.70	15	315.27	307.00	10	14,629	0.07%
2021/05/07	20	308.93	36	314.06	318.00	-16	14,693	-0.11%
2021/05/06	19	296.58	19.1	298.73	305.00	-0.1	14,811	0.00%
2021/05/05	47.2	302.12	22	307.20	289.00	25.2	14,962	0.17%
2021/05/04	10	304.15	19	307.24	308.00	-9	15,155	-0.06%
2021/05/03	19	304.18	5	311.60	298.50	14	15,361	0.09%
2021/04/29	12	321.50	12	316.92	318.50	0	15,576	0.00%
2021/04/28	15	319.33	33.1	318.41	316.00	-18.1	15,722	-0.11%
2021/04/27	4	306.50	5.4	305.93	307.50	-1.3	15,651	-0.01%
2021/04/26	30.3	312.78	9.1	309.00	305.50	21.2	15,604	0.14%
2021/04/23	2	321.75	4	324.50	324.50	-2	15,471	-0.01%
2021/04/22	9	320.67	8.1	324.25	315.50	0.9	15,551	0.01%
2021/04/21	8.1	319.93	4	320.75	316.00	4.1	15,609	0.03%
2021/04/20	11.2	319.90	16	317.38	320.50	-4.8	15,797	-0.03%
2021/04/19	15	329.63	4	321.75	319.50	11	15,976	0.07%
2021/04/16	6.1	336.23	6	333.42	332.50	0.1	16,094	0.00%
2021/04/15	13.2	326.89	15.5	331.19	341.50	-2.3	16,156	-0.01%
2021/04/14	17.1	320.29	20	319.18	315.50	-2.9	16,343	-0.02%
2021/04/13	12	327.25	12	326.25	320.00	0	16,600	0.00%
2021/04/12	5	330.40	4	324.13	323.00	1	17,156	0.01%
2021/04/09	6	334.92	7	338.57	334.50	-1	17,408	-0.01%
2021/04/08	3.6	332.60	1	337.00	332.50	2.6	17,517	0.01%
2021/04/07	6	344.58	6	344.33	340.50	0	17,676	0.00%
2021/04/06	12	353.75	9	353.50	351.00	3	17,697	0.02%
2021/04/01	19	355.32	14.6	358.21	351.50	4.4	17,728	0.02%
2021/03/31	10.6	352.59	18	350.31	354.00	-7.4	17,659	-0.04%
2021/03/30	4	346.75	7	349.00	356.00	-3	17,607	-0.02%
2021/03/29	9	339.94	6	336.17	332.00	3	17,594	0.02%
2021/03/26	10	330.70	10	333.20	335.50	0	17,648	0.00%
2021/03/25	10	332.70	9.1	329.83	318.00	0.9	17,696	0.01%
2021/03/24	6	323.42	25.2	326.61	326.00	-19.2	17,729	-0.11%
2021/03/23	6	318.42	13.2	321.28	305.50	-7.2	17,862	-0.04%
2021/03/22	4	304.75	4.1	305.76	306.50	-0.1	17,897	0.00%
2021/03/19	19.2	305.14	18.9	303.94	307.00	0.3	18,207	0.00%
2021/03/18	15	309.63	26.3	309.71	312.50	-11.3	18,415	-0.06%
2021/03/17	9	298.83	26.2	298.10	299.00	-17.2	19,046	-0.09%
2021/03/16	6	297.08	11	294.82	293.50	-5	19,039	-0.03%
2021/03/15	3.1	295.64	5	296.40	296.00	-1.9	19,156	-0.01%
2021/03/12	22.9	297.47	27	295.20	292.00	-4.1	19,332	-0.02%
2021/03/11	8	287.44	11.1	288.20	293.00	-3.1	19,290	-0.02%
2021/03/10	15.2	282.44	15	283.07	283.50	0.2	19,312	0.00%
2021/03/09	27.3	276.94	22	274.41	273.50	5.3	19,378	0.03%
2021/03/08	21.2	294.30	16	288.10	279.50	5.2	19,323	0.03%
2021/03/05	54	289.21	61	287.38	295.00	-7	19,253	-0.04%
2021/03/04	21.1	281.23	27	279.44	278.50	-5.9	19,494	-0.03%
2021/03/03	42	281.58	26	284.29	280.50	16	20,089	0.08%
2021/03/02	14.2	299.40	12	296.92	291.00	2.1	20,206	0.01%
2021/02/26	25	305.12	20	306.33	299.00	5	20,621	0.02%
2021/02/25	34.2	311.18	23	311.83	306.00	11.2	20,571	0.05%
2021/02/24	20	305.70	20	307.98	295.00	0	20,482	0.00%
2021/02/23	14.1	287.31	6.1	288.25	286.00	8.1	20,111	0.04%
2021/02/22	13.6	297.79	18	297.50	294.50	-4.5	20,077	-0.02%
2021/02/19	10	292.15	13	291.58	290.00	-3	20,068	-0.01%
2021/02/18	28.3	287.85	27	287.89	288.00	1.2	20,471	0.01%
2021/02/17	10	284.35	43	286.22	286.50	-33	20,394	-0.16%
2021/02/05	22	262.57	323.3	254.76	265.00	-301.3	20,323	-1.48%	大賣/鉅額交易
2021/02/04	314	247.46	19	250.26	254.00	295	20,022	1.47%	大買/鉅額交易
2021/02/03	12	246.46	15	246.13	243.50	-3	19,998	-0.02%
2021/02/02	11	241.95	8	243.06	246.00	3	20,266	0.01%
2021/02/01	2	227.75	6	228.42	233.00	-4	20,194	-0.02%
2021/01/29	8	234.13	5	235.06	226.00	3	20,282	0.01%
2021/01/28	13	235.81	7	237.57	236.00	6	20,453	0.03%
2021/01/27	29	240.09	52.2	244.22	248.00	-23.2	20,900	-0.11%
2021/01/26	15	242.70	22	240.52	238.00	-7	20,689	-0.03%
2021/01/25	62	242.11	13	239.73	233.50	49	20,465	0.24%
2021/01/22	9	237.72	14.5	248.31	253.50	-5.5	20,285	-0.03%
2021/01/21	9	224.56	13	225.15	230.50	-4	20,632	-0.02%
2021/01/20	8	218.81	20	220.13	216.50	-12	20,912	-0.06%
2021/01/19	4	224.25	11	222.73	221.00	-7	20,942	-0.03%
2021/01/18	6	218.83	34	219.59	223.00	-28	20,942	-0.13%
2021/01/15	8	220.31	10	220.80	219.00	-2	21,070	-0.01%
2021/01/14	15	219.03	16	221.41	224.00	-1	21,183	0.00%
2021/01/13	18	224.75	14	223.43	220.00	4	21,377	0.02%
2021/01/12	11.1	216.04	10	218.85	222.00	1.1	21,255	0.01%
2021/01/11	15	217.53	18	218.67	221.00	-3	21,231	-0.01%
2021/01/08	7	214.86	18	214.31	216.00	-11	21,161	-0.05%
2021/01/07	30	211.67	24	213.04	212.50	6	21,266	0.03%
2021/01/06	29.1	209.45	28	210.91	205.50	1.1	21,103	0.01%
2021/01/05	57.2	209.13	100	203.48	209.00	-42.8	20,767	-0.21%
2021/01/04	14	188.71	37	194.34	200.00	-23	20,315	-0.11%
2020/12/31	6	181.83	7	181.86	182.00	-1	20,417	0.00%
2020/12/30	10	176.95	10	178.10	178.00	0	20,352	0.00%
2020/12/29	2	176.00	8	175.44	175.00	-6	20,296	-0.03%
2020/12/28	6	170.17	18	171.75	173.50	-12	20,363	-0.06%
2020/12/25	8	171.75	4	170.50	168.50	4	20,484	0.02%
2020/12/24	10	173.55	3	173.83	171.50	7	20,704	0.03%
2020/12/23	12	172.88	14	176.18	176.50	-2	21,025	-0.01%
2020/12/22	13	171.62	2	173.25	170.00	11	21,244	0.05%
2020/12/21	8	174.13	12	171.71	177.00	-4	21,463	-0.02%
2020/12/18	23	174.07	13	173.42	173.00	10	21,402	0.05%
2020/12/17	22	178.30	22	179.48	176.50	0	21,487	0.00%
2020/12/16	12	178.96	13	177.35	176.50	-1	21,308	0.00%
2020/12/15	17	178.56	14	175.64	174.50	3	21,169	0.01%
2020/12/14	16	181.00	24	183.40	186.00	-8	21,176	-0.04%
2020/12/11	86.2	184.87	82.1	186.44	173.50	4.1	21,227	0.02%
2020/12/10	11	176.59	4	177.13	178.00	7	20,892	0.03%
2020/12/09	16	178.22	5	177.50	177.00	11	20,964	0.05%
2020/12/08	13	176.15	9	177.06	180.00	4	21,114	0.02%
2020/12/07	32	174.28	10	174.95	172.50	22	21,181	0.10%
2020/12/04	5	171.50	11	170.45	169.50	-6	21,257	-0.03%
2020/12/03	18	172.81	10	170.05	172.00	8	21,423	0.04%
2020/12/02	13	178.38	10	177.80	177.50	3	21,593	0.01%
2020/12/01	6	175.17	9	177.39	175.00	-3	21,832	-0.01%
2020/11/30	154	177.10	148	177.78	181.00	6	22,146	0.03%	大買/大賣/
2020/11/27	183	168.90	173.1	170.70	171.00	9.9	22,106	0.04%	大買/大賣/
2020/11/26	56	153.82	61	161.23	165.00	-5	21,958	-0.02%
2020/11/25	183	151.97	180	153.60	150.00	3	21,831	0.01%	大買/大賣/
2020/11/24	57.1	143.38	20	149.55	152.50	37.1	21,510	0.17%
2020/11/23	10	140.70	11	140.09	139.00	-1	21,122	0.00%
2020/11/20	17	136.29	7	137.21	138.00	10	21,154	0.05%
2020/11/19	9.1	137.66	11	137.00	136.50	-2	21,594	-0.01%
2020/11/18	19	140.64	10.1	141.25	140.50	8.9	22,024	0.04%
2020/11/17	43.1	140.24	64	144.25	144.00	-20.9	22,546	-0.09%
2020/11/16	1	135.50	1	134.00	134.50	0	22,619	0.00%
2020/11/13	8	132.94	26	132.21	133.50	-18	23,023	-0.08%
2020/11/12	14	131.43	15	132.50	133.00	-1	23,372	0.00%
2020/11/11	26	132.79	21	132.14	130.00	5	24,230	0.02%
2020/11/10	16	128.72	50	130.38	131.00	-34	24,580	-0.14%
2020/11/09	9	128.11	8	126.56	125.50	1	24,922	0.00%
2020/11/06	19	128.37	20	126.80	126.50	-1	25,163	0.00%
2020/11/05	35	127.21	35	126.33	127.50	0	25,319	0.00%
2020/11/04	73	126.16	94	125.47	125.50	-21	25,317	-0.08%
2020/11/03	3	118.17	7	117.71	118.00	-4	24,845	-0.02%
2020/11/02	3	115.50	2	115.75	116.50	1	25,018	0.00%
2020/10/30	5	114.30	13	114.81	115.50	-8	25,649	-0.03%
2020/10/29	28	111.89	32	111.09	114.50	-4	25,690	-0.02%
2020/10/28	40	113.48	16	113.06	111.00	24	25,271	0.09%
2020/10/27	22	117.70	10	118.95	121.00	12	24,968	0.05%
2020/10/26	8	119.38	4	119.63	119.00	4	25,251	0.02%
2020/10/23	7	119.93	7	120.43	121.00	0	25,337	0.00%
2020/10/22	20	121.40	16	122.28	121.50	4	25,415	0.02%
2020/10/21	26	129.62	18	126.67	125.50	8	25,266	0.03%
2020/10/20	10	127.85	18	129.14	130.00	-8	25,065	-0.03%
2020/10/19	27	127.22	19	128.84	126.50	8	25,132	0.03%
2020/10/16	9	126.06	9	126.39	124.50	0	25,702	0.00%
2020/10/15	26	128.79	12	128.58	128.00	14	25,721	0.05%
2020/10/14	19	126.03	31	127.31	127.50	-12	25,500	-0.05%
2020/10/13	9	122.22	7	122.93	123.00	2	25,389	0.01%
2020/10/12	19	125.03	15	125.60	124.50	4	25,464	0.02%
2020/10/08	11	126.77	21	126.62	127.00	-10	25,504	-0.04%
2020/10/07	10	120.85	11	121.18	121.50	-1	25,230	0.00%
2020/10/06	6	121.67	8	121.63	121.50	-2	25,325	-0.01%
2020/10/05	6	118.08	6	119.08	119.50	0	25,291	0.00%
2020/09/30	14	117.07	18	117.14	118.00	-4	25,190	-0.02%
2020/09/29	28	119.98	16	120.63	116.00	12	25,088	0.05%
2020/09/28	7	120.43	9	118.72	120.50	-2	24,889	-0.01%
2020/09/25	32	117.14	17	117.68	113.00	15	24,582	0.06%
2020/09/24	23	120.67	12	120.33	119.50	11	24,484	0.04%
2020/09/23	3	128.17	4	127.25	128.00	-1	24,310	0.00%
2020/09/22	30	127.93	6	129.08	127.00	24	24,831	0.10%
2020/09/21	21	133.00	6	132.50	130.00	15	24,943	0.06%
2020/09/18	3	134.17	9	134.56	134.50	-6	24,915	-0.02%
2020/09/17	14	134.11	11	134.82	136.00	3	24,892	0.01%
2020/09/16	18	133.39	19	133.45	133.00	-1	24,713	0.00%
2020/09/15	16	131.13	28	132.20	129.50	-12	24,499	-0.05%
2020/09/14	4	125.63	4	126.00	125.50	0	24,093	0.00%
2020/09/11	14	123.68	15	123.03	123.00	-1	24,262	0.00%
2020/09/10	15	127.70	5	126.60	126.00	10	24,201	0.04%
2020/09/09	10	127.10	10	127.80	132.00	0	24,286	0.00%
2020/09/08	20	129.68	15	130.50	128.00	5	24,190	0.02%
2020/09/07	145	137.16	139	128.96	126.50	6	24,242	0.02%	大買/大賣/
2020/09/04	157	136.82	153	136.12	136.50	4	24,763	0.02%	大買/大賣/
2020/09/03	11	138.09	37	138.16	138.00	-26	25,002	-0.10%
2020/09/02	34	130.97	24	132.02	131.00	10	24,461	0.04%
2020/09/01	30	126.83	37	125.11	132.50	-7	23,928	-0.03%
2020/08/31	7	122.00	5	123.10	120.50	2	23,549	0.01%
2020/08/28	14	124.86	18	124.28	123.00	-4	23,383	-0.02%
2020/08/27	15	131.97	17	132.29	129.00	-2	23,254	-0.01%
2020/08/26	16	130.97	18	131.19	131.00	-2	23,598	-0.01%
2020/08/25	114	130.01	107	129.55	129.00	7	23,887	0.03%	大買/大賣/
2020/08/24	30	132.95	21	131.62	132.00	9	23,450	0.04%
2020/08/21	85	138.84	110	134.72	140.50	-25	23,067	-0.11%	大賣/
2020/08/20	45	135.43	36	133.14	128.00	9	22,561	0.04%
2020/08/19	46	141.78	35	141.74	142.00	11	22,319	0.05%
2020/08/18	86	138.03	76	139.39	138.50	10	22,087	0.05%
2020/08/17	40	141.73	33	142.77	138.50	7	22,089	0.03%
2020/08/14	20	136.50	23	136.09	144.00	-3	21,462	-0.01%
2020/08/13	36	134.32	26	134.04	131.00	10	21,254	0.05%
2020/08/12	6	128.00	9	126.61	129.00	-3	21,126	-0.01%
2020/08/11	24	117.94	20	117.93	117.50	4	20,834	0.02%
2020/08/10	6	117.92	17	118.88	120.00	-11	20,473	-0.05%
2020/08/07	18	114.25	3	115.67	113.50	15	20,183	0.07%
2020/08/06	10	116.50	9	117.06	118.50	1	20,065	0.00%
2020/08/05	41	115.79	33	115.80	116.00	8	19,961	0.04%
2020/08/04	26	108.40	53.1	109.29	111.50	-27.1	19,411	-0.14%
2020/08/03	14	101.46	8.3	102.04	101.50	5.7	19,281	0.03%
2020/07/31	23	100.75	12	99.58	100.00	11	19,193	0.06%
2020/07/30	29	97.41	22	98.80	100.00	7	19,020	0.04%
2020/07/29	43	94.73	34	94.23	94.60	9	18,671	0.05%
2020/07/28	5	97.04	9	96.07	96.10	-4	18,568	-0.02%
2020/07/27	4	93.45	1	93.23	94.40	3	18,413	0.02%
2020/07/24	10	93.90	15	93.55	92.30	-5	18,529	-0.03%
2020/07/23	20	96.32	15	95.19	96.00	5	18,691	0.03%
2020/07/22	37	93.98	52	94.53	96.50	-15	18,608	-0.08%
2020/07/21	2	87.30	14	88.67	89.80	-12	17,942	-0.07%
2020/07/20	2	80.75	3	80.43	81.70	-1	18,263	-0.01%
2020/07/17	9	80.23	7	81.17	79.80	2	18,346	0.01%
2020/07/16	67	80.56	66	80.04	81.80	1	18,413	0.01%
2020/07/15	16	80.77	20	81.61	80.50	-4	18,412	-0.02%
2020/07/14	20	79.92	6	80.20	79.00	14	18,485	0.08%
2020/07/13	21	80.56	19	80.56	82.70	2	18,653	0.01%
2020/07/10	5	82.58	7	83.19	82.70	-2	18,846	-0.01%
2020/07/09	9	88.10	4	87.24	86.10	5	19,015	0.03%
2020/07/08	1	87.60	4	88.28	88.10	-3	19,258	-0.02%
2020/07/07	19	87.05	20	86.35	85.40	-1	19,298	-0.01%
2020/07/06	6	86.95	11	87.00	86.50	-5	19,317	-0.03%
2020/07/03	27	83.89	23	84.16	84.30	4	19,427	0.02%
2020/07/02	32	80.36	39	79.98	81.90	-7	19,400	-0.04%
2020/07/01	31	80.50	26	80.32	78.40	5	19,314	0.03%
2020/06/30	33	76.83	51	77.62	79.30	-18	18,858	-0.10%
2020/06/29	24	72.56	22	73.01	72.10	2	18,765	0.01%
2020/06/24	8	71.54	16	71.29	72.10	-8	18,843	-0.04%
2020/06/23	82	70.83	74	71.03	70.50	8	19,099	0.04%
2020/06/22	14	72.09	18	72.22	72.50	-4	19,195	-0.02%
2020/06/19	39	69.21	34	68.75	69.60	5	19,083	0.03%
2020/06/18	69	68.77	66	68.92	69.40	3	19,140	0.02%
2020/06/17	49	67.09	47	67.38	67.80	2	18,947	0.01%
2020/06/16	43	66.65	59	66.84	66.50	-16	18,966	-0.08%
2020/06/15	34	65.19	39	65.08	63.30	-5	18,702	-0.03%
2020/06/12	32	64.40	28	65.29	65.40	4	18,726	0.02%
2020/06/11	73	67.04	91	67.40	65.90	-18	18,425	-0.10%
2020/06/10	45	62.68	77	62.87	65.30	-32	17,466	-0.18%
2020/06/09	16	59.63	8	59.85	59.40	8	16,885	0.05%
2020/06/08	12	59.85	17	60.08	59.50	-5	16,932	-0.03%
2020/06/05	8	60.89	4	60.68	60.40	4	16,913	0.02%
2020/06/04	45	59.27	55	59.50	59.10	-10	16,812	-0.06%
2020/06/03	60	59.10	50	59.50	59.40	10	16,950	0.06%
2020/06/02	86	60.45	47	60.31	59.70	39	16,883	0.23%
2020/06/01	124	57.72	146	58.78	60.30	-22	16,561	-0.13%	大買/大賣/
2020/05/29	67	55.84	45.1	55.40	56.00	21.9	16,149	0.14%
2020/05/28	44	56.56	66	56.20	55.00	-22	16,444	-0.13%
2020/05/27	34	56.01	39	55.84	56.00	-5	16,532	-0.03%
2020/05/26	20	55.79	59	56.45	56.20	-39	16,481	-0.24%
2020/05/25	97	55.34	40	54.77	54.70	57	16,235	0.35%
2020/05/22	83	55.82	31	57.11	54.10	52	16,085	0.32%
2020/05/21	80	59.21	99	59.51	58.70	-19	15,936	-0.12%
2020/05/20	44	58.31	8	58.36	57.80	36	16,305	0.22%
2020/05/19	26.2	57.93	2	58.50	58.50	24.2	16,013	0.15%
2020/05/18	7	64.84	1	65.00	63.00	6	15,354	0.04%
2020/05/15	21	69.50	2	70.35	69.90	19	15,233	0.12%
2020/05/14	5	72.18	3	72.40	70.50	2	15,197	0.01%
2020/05/13	33	72.82	40	73.47	72.80	-7	15,197	-0.05%
2020/05/12	89	72.94	16	73.98	71.80	73	15,159	0.48%
2020/05/11	2	72.60	69	73.50	75.20	-67	15,088	-0.44%
2020/05/08	4	70.85	9	71.18	71.30	-5	14,939	-0.03%
2020/05/07	34	70.16	32	70.86	69.50	2	14,955	0.01%
2020/05/06	7	69.66	1	69.60	69.60	6	14,843	0.04%
2020/05/05	31	70.36	22	71.20	69.80	9	14,850	0.06%
2020/05/04	2	69.50	0	0.00	70.50	2	14,777	0.01%
2020/04/30	26	71.02	1	71.30	71.30	25	14,741	0.17%
2020/04/29	15	71.87	37	72.09	72.00	-22	14,677	-0.15%
2020/04/28	42	69.10	64	69.78	70.50	-22	14,493	-0.15%
2020/04/27	41	67.40	43	68.00	67.60	-2	14,229	-0.01%
2020/04/24	18	66.66	4	67.10	67.50	14	14,120	0.10%
2020/04/23	52	67.68	97	67.77	68.10	-45	14,001	-0.32%
2020/04/22	28	64.14	33	64.86	65.40	-5	13,543	-0.04%
2020/04/21	32	64.72	32	64.21	64.60	0	13,417	0.00%
2020/04/20	8	65.05	14	65.69	65.70	-6	13,386	-0.04%
2020/04/17	46	65.57	36	65.94	64.50	10	13,446	0.07%
2020/04/16	20	63.89	41	64.19	65.00	-21	13,214	-0.16%
2020/04/15	22	64.36	25	64.02	62.10	-3	12,910	-0.02%
2020/04/14	27	60.23	41	61.24	62.10	-14	12,508	-0.11%
2020/04/13	97	56.95	86	57.14	56.50	11	12,269	0.09%
2020/04/10	39	53.24	44	53.19	53.70	-5	11,965	-0.04%
2020/04/09	15	52.48	10	52.46	52.00	5	11,825	0.04%
2020/04/08	23	53.17	19	53.75	53.40	4	11,714	0.03%
2020/04/07	13	55.12	40	55.26	53.40	-27	11,489	-0.23%
2020/04/06	2	53.75	1	53.90	54.30	1	11,222	0.01%
2020/04/01	7	53.57	6	53.45	53.80	1	11,126	0.01%
2020/03/31	45	54.91	40	54.61	55.00	5	10,938	0.05%
2020/03/30	16	51.20	15	51.77	52.40	1	10,584	0.01%
2020/03/27	4	48.53	28	49.74	50.40	-24	10,329	-0.23%
2020/03/26	3	46.28	7	45.91	47.00	-4	9,955	-0.04%
2020/03/25	0	0.00	9	42.78	43.65	-9	9,663	-0.09%
2020/03/24	9	39.93	10	39.68	39.70	-1	9,510	-0.01%
2020/03/23	16	38.85	3	39.60	38.70	13	9,309	0.14%
2020/03/20	11	43.49	10	44.66	43.00	1	9,177	0.01%
2020/03/19	23	43.52	2	44.23	42.85	21	8,913	0.24%
2020/03/18	59	46.46	66	47.25	47.60	-7	8,805	-0.08%
2020/03/17	26	44.88	29	45.01	44.70	-3	8,584	-0.03%
2020/03/16	8	45.96	6	45.13	43.70	2	8,501	0.02%
2020/03/13	4	45.41	0	0.00	46.70	4	8,509	0.05%
2020/03/12	4	51.98	3	49.83	49.00	1	8,368	0.01%
2020/03/11	42	55.02	41	54.60	54.20	1	8,281	0.01%
2020/03/10	2	54.20	7	54.80	56.00	-5	8,218	-0.06%
2020/03/09	8	57.38	22	56.86	55.00	-14	8,085	-0.17%
2020/03/06	3	57.37	0	0.00	57.40	3	7,895	0.04%
2020/03/05	7	57.34	10	57.45	56.10	-3	7,883	-0.04%
2020/03/04	2	55.35	3	56.30	56.20	-1	7,683	-0.01%
2020/03/03	39	56.62	39	57.32	55.50	0	7,573	0.00%
2020/03/02	48	55.75	37	55.92	56.00	11	7,183	0.15%
2020/02/27	3	54.57	52	54.07	53.00	-49	6,883	-0.71%
2020/02/26	6	55.13	12	55.32	55.20	-6	6,724	-0.09%
2020/02/25	17	56.06	27	55.73	55.30	-10	6,595	-0.15%
2020/02/24	50	56.41	53	56.42	56.90	-3	6,535	-0.05%
2020/02/21	39	53.41	53	54.06	55.80	-14	6,145	-0.23%
2020/02/20	11	50.86	17	50.45	50.80	-6	5,405	-0.11%
2020/02/19	4	47.69	13	48.54	48.55	-9	5,207	-0.17%
2020/02/18	5	47.04	2	46.90	47.10	3	5,179	0.06%
2020/02/17	6	47.31	3	47.02	47.00	3	5,213	0.06%
2020/02/14	23	47.93	48	48.04	47.70	-25	5,196	-0.48%
2020/02/13	3	47.37	12	47.70	47.50	-9	5,273	-0.17%
2020/02/12	1	46.75	6	46.14	47.00	-5	5,269	-0.09%
2020/02/11	14	44.25	26	44.47	45.05	-12	5,299	-0.23%
2020/02/10	57	42.03	31	42.72	42.90	26	5,307	0.49%
2020/02/07	8	45.02	2	45.20	44.65	6	5,235	0.11%
2020/02/06	0	0.00	10	46.08	46.00	-10	5,311	-0.19%
2020/02/05	5	44.31	4	44.40	43.80	1	5,383	0.02%
2020/02/04	8	44.63	7	45.01	44.50	1	5,538	0.02%
2020/02/03	0	0.00	1	41.50	42.75	-1	5,597	-0.02%
2020/01/31	11	43.56	37	44.03	43.80	-26	5,751	-0.45%
2020/01/30	7	45.19	4	44.85	44.85	3	6,035	0.05%
2020/01/20	27	50.16	2	50.10	49.80	25	6,094	0.41%
2020/01/17	28	50.30	41	50.06	50.20	-13	6,223	-0.21%
2020/01/16	25	49.81	5	50.04	49.85	20	6,636	0.30%
2020/01/15	3	49.80	8	50.05	49.90	-5	7,050	-0.07%
2020/01/14	14	49.91	50	50.06	50.20	-36	7,827	-0.46%
2020/01/13	10	47.72	8	49.56	50.00	2	7,701	0.03%
2020/01/10	45	46.24	21	46.65	46.75	24	7,519	0.32%
2020/01/09	9	45.54	9	45.93	45.40	0	7,519	0.00%
2020/01/08	9	45.40	58	45.47	45.15	-49	7,754	-0.63%
2020/01/07	65	45.33	9	45.49	45.40	56	7,872	0.71%
2020/01/06	15	44.58	0	0.00	44.55	15	7,947	0.19%
2020/01/03	5	47.15	3	47.07	46.65	2	7,980	0.03%
2020/01/02	6	47.42	8	47.66	47.90	-2	8,196	-0.02%
2019/12/31	1	45.70	0	0.00	45.95	1	8,441	0.01%
2019/12/30	32	46.21	30	46.12	45.90	2	8,587	0.02%
2019/12/27	2	47.18	1	47.10	47.05	1	8,607	0.01%
2019/12/26	5	47.57	5	47.68	47.20	0	8,661	0.00%
2019/12/25	3	47.65	3	47.53	47.95	0	8,780	0.00%
2019/12/24	5	47.68	2	48.15	47.50	3	8,993	0.03%
2019/12/23	9	48.48	0	0.00	47.60	9	9,246	0.10%
2019/12/20	0	0.00	2.2	49.28	49.00	-2.2	9,397	-0.02%
2019/12/19	1	48.50	4	48.60	48.70	-3	9,519	-0.03%
2019/12/18	4	49.35	2	49.20	49.20	2	9,811	0.02%
2019/12/17	7	49.59	4	49.51	49.60	3	9,939	0.03%
2019/12/16	14	48.45	3	48.63	49.15	11	10,171	0.11%
2019/12/12	5	48.58	1	49.10	48.40	4	10,989	0.04%
2019/12/11	7	48.50	3	48.80	48.95	4	11,710	0.03%
2019/12/10	11	49.10	1	50.40	48.50	10	11,984	0.08%
2019/12/09	8	50.56	4	50.58	50.20	4	11,918	0.03%
2019/12/06	3	51.17	8	50.98	50.70	-5	11,936	-0.04%
2019/12/05	19	50.01	5	49.90	49.90	14	11,961	0.12%
2019/12/04	4	49.43	6	49.92	50.40	-2	12,065	-0.02%
2019/12/03	21	49.65	27	49.97	50.20	-6	12,467	-0.05%
2019/12/02	10	48.69	1	50.20	48.60	9	12,507	0.07%
2019/11/29	5	51.44	1	51.50	51.20	4	12,596	0.03%
2019/11/28	21	52.20	23	52.18	52.20	-2	12,651	-0.02%
2019/11/27	1	51.30	3	51.57	51.20	-2	12,683	-0.02%
2019/11/26	2	51.00	3	51.43	51.20	-1	12,715	-0.01%
2019/11/25	3	50.63	3	50.90	50.70	0	12,732	0.00%
2019/11/22	3	51.30	2	52.00	50.90	1	12,773	0.01%
2019/11/21	23	51.47	28	51.26	51.40	-5	12,883	-0.04%
2019/11/20	5	53.32	8	53.04	52.80	-3	12,804	-0.02%
2019/11/19	4	54.08	12	54.12	54.00	-8	12,980	-0.06%
2019/11/18	3	53.57	3	53.94	54.50	0	12,994	0.00%
2019/11/15	3	53.43	9	53.72	53.40	-6	13,092	-0.05%
2019/11/14	15	53.33	11	53.29	53.00	4	13,072	0.03%
2019/11/13	6	54.12	3	54.63	54.00	3	13,100	0.02%
2019/11/12	20	53.60	28	54.21	55.00	-8	13,217	-0.06%
2019/11/11	20	53.32	15	53.04	52.70	5	13,274	0.04%
2019/11/08	73	54.09	68	54.29	53.60	5	13,208	0.04%
2019/11/07	42	53.83	49	53.97	54.90	-7	13,135	-0.05%
2019/11/06	18	54.48	15	53.88	53.80	3	13,146	0.02%
2019/11/05	16	55.16	8	55.26	55.20	8	13,168	0.06%
2019/11/04	35	54.45	34	54.21	54.70	1	13,186	0.01%
2019/11/01	42	54.51	34	54.25	54.20	8	13,132	0.06%
2019/10/31	23	55.56	20	55.20	55.40	3	13,108	0.02%
2019/10/30	47	56.74	32	56.79	56.10	15	13,141	0.11%
2019/10/29	53	55.28	51	55.15	56.50	2	12,960	0.02%
2019/10/28	6	56.73	1	57.30	56.50	5	12,829	0.04%
2019/10/25	81	56.87	79	56.96	56.60	2	12,785	0.02%
2019/10/24	25	56.80	17	57.02	57.70	8	12,690	0.06%
2019/10/23	11	55.70	4	56.90	55.30	7	12,416	0.06%
2019/10/22	4	54.33	26	54.95	55.90	-22	12,379	-0.18%
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/18	2	51.40	0	0.00	51.30	2	11,965	0.02%
2019/10/17	40	51.25	15	50.90	51.20	25	12,250	0.20%
2019/10/16	77	51.22	88	51.30	50.90	-11	12,597	-0.09%
2019/10/15	1	52.60	16	51.53	51.90	-15	12,432	-0.12%
2019/10/14	11	51.36	13	50.95	51.00	-2	12,356	-0.02%
2019/10/09	0	0.00	1	49.25	49.00	-1	12,257	-0.01%
2019/10/08	23	49.56	0	0.00	49.00	23	12,218	0.19%
2019/10/07	51	52.21	39	52.20	52.00	12	12,094	0.10%
2019/10/04	160	50.64	154	50.21	50.40	6	11,927	0.05%	大買/大賣/
2019/10/03	34	49.33	38	49.36	50.40	-4	11,969	-0.03%
2019/10/02	9	49.14	9	49.51	50.20	0	11,948	0.00%
2019/10/01	33	49.44	32	49.87	49.35	1	11,880	0.01%
2019/09/27	73	49.76	70	50.39	50.60	3	11,792	0.03%
2019/09/26	85	50.90	85	50.31	50.00	0	11,732	0.00%
2019/09/25	159	49.69	156	49.74	49.80	3	11,662	0.03%	大買/大賣/
2019/09/24	7	50.50	3	50.77	50.20	4	11,747	0.03%
2019/09/23	13	50.81	30.4	51.62	50.50	-17.4	11,671	-0.15%
2019/09/19	55	49.90	50	49.83	49.90	5	11,494	0.04%
2019/09/18	39	49.12	55	49.47	49.85	-16	11,286	-0.14%
2019/09/17	132	47.88	117	48.31	48.80	15	10,971	0.14%	大買/大賣/
2019/09/16	86	45.04	105	46.24	47.30	-19	10,652	-0.18%	大賣/
2019/09/12	2	42.85	14	43.24	43.80	-12	10,271	-0.12%
2019/09/11	3	41.47	3	41.52	41.35	0	10,460	0.00%
2019/09/10	5	40.95	4	41.45	41.55	1	10,575	0.01%
2019/09/09	5	41.42	7	41.66	41.05	-2	10,795	-0.02%
2019/09/06	20	42.22	6	42.63	42.10	14	10,828	0.13%
2019/09/05	80	42.86	82	42.88	42.80	-2	10,905	-0.02%
2019/09/04	8	41.15	8	41.51	42.00	0	11,021	0.00%
2019/09/03	10	41.69	13	41.91	40.75	-3	11,207	-0.03%
2019/09/02	8	40.80	8	41.11	41.50	0	11,119	0.00%
2019/08/30	32	40.83	45	40.99	40.30	-13	11,103	-0.12%
2019/08/29	5	39.52	11	39.71	39.85	-6	11,137	-0.05%
2019/08/28	1	39.05	4	39.13	39.00	-3	11,226	-0.03%
2019/08/27	12	39.38	2	39.65	38.90	10	11,287	0.09%
2019/08/26	18	39.73	1	40.35	39.00	17	11,364	0.15%
2019/08/23	7	41.90	13	42.25	41.70	-6	11,441	-0.05%
2019/08/22	11	42.65	28	42.61	42.10	-17	11,611	-0.15%
2019/08/21	19	41.50	9	41.76	41.65	10	11,657	0.09%
2019/08/20	33	41.33	35	41.64	41.30	-2	11,863	-0.02%
2019/08/19	5	41.68	2	41.68	41.45	3	12,021	0.02%
2019/08/16	20	41.64	14	41.35	41.60	6	12,307	0.05%
2019/08/15	55	41.74	55	41.40	41.85	0	12,377	0.00%
2019/08/14	11	41.46	9	41.39	41.10	2	12,382	0.02%
2019/08/13	2	39.78	3	40.17	40.20	-1	12,351	-0.01%
2019/08/12	6	40.50	19	40.54	40.55	-13	12,470	-0.10%
2019/08/08	62	39.86	71	40.07	39.80	-9	12,449	-0.07%
2019/08/07	10	39.05	2	39.63	38.20	8	12,443	0.06%
2019/08/06	45	38.88	43	39.28	39.75	2	12,402	0.02%
2019/08/05	49	39.40	2	38.90	38.25	47	12,331	0.38%
2019/08/02	102	39.52	102	39.44	40.00	0	12,357	0.00%	大買/大賣/
2019/08/01	79	41.25	10	41.76	40.85	69	12,300	0.56%
2019/07/31	17	41.66	18	41.99	42.50	-1	12,306	-0.01%
2019/07/30	77	42.02	24	42.67	42.00	53	12,355	0.43%
2019/07/29	45	44.79	36	44.74	43.80	9	12,241	0.07%
2019/07/26	0	0.00	8	43.88	44.25	-8	12,174	-0.07%
2019/07/25	2	44.45	17	44.39	44.40	-15	12,142	-0.12%
2019/07/24	226	43.17	305	43.25	45.00	-79	12,018	-0.66%	大買/大賣/
2019/07/23	132	41.82	131	41.71	41.75	1	11,824	0.01%	大買/大賣/
2019/07/22	157	41.48	187	41.36	41.70	-30	11,745	-0.26%	大買/大賣/
2019/07/19	113	40.96	131	41.19	41.00	-18	11,591	-0.16%	大買/大賣/
2019/07/18	244	39.97	288	40.09	39.80	-44	11,394	-0.39%	大買/大賣/
2019/07/17	29	39.44	4	39.85	39.25	25	11,135	0.22%
2019/07/16	45	40.14	54	40.12	39.65	-9	11,312	-0.08%
2019/07/15	3	39.45	5	39.00	39.50	-2	11,537	-0.02%
2019/07/12	7	39.67	1	40.00	39.60	6	11,601	0.05%
2019/07/11	10	39.45	21	39.30	39.70	-11	11,686	-0.09%
2019/07/10	15	38.19	6	38.56	38.65	9	11,659	0.08%
2019/07/09	20	38.18	17	38.03	37.60	3	11,532	0.03%
2019/07/08	26	40.24	5	40.32	40.40	21	11,434	0.18%
2019/07/05	2	41.75	2	42.00	41.70	0	11,450	0.00%
2019/07/04	7	41.61	16	42.15	41.55	-9	11,545	-0.08%
2019/07/03	19	41.72	13	41.75	41.65	6	11,665	0.05%
2019/07/02	11	43.30	6	43.39	43.15	5	11,684	0.04%
2019/07/01	0	0.00	19	43.10	43.25	-19	11,679	-0.16%
2019/06/28	8	39.68	4	39.26	39.35	4	11,664	0.03%
2019/06/27	80	39.75	84	39.45	39.55	-4	11,856	-0.03%
2019/06/26	7	38.94	2	38.50	38.75	5	11,962	0.04%
2019/06/25	6	38.69	4	38.50	38.50	2	12,158	0.02%
2019/06/24	12	38.62	12	38.63	39.10	0	12,282	0.00%
2019/06/21	13	38.53	3	38.20	38.20	10	12,487	0.08%
2019/06/20	89	39.08	86	38.79	38.70	3	12,545	0.02%
2019/06/19	12	38.81	82	38.51	39.35	-70	12,462	-0.56%
2019/06/18	101	36.03	91	36.01	36.15	10	12,064	0.08%	大買/
2019/06/17	127	37.15	148	37.31	36.95	-21	12,255	-0.17%	大買/大賣/
2019/06/14	66	36.33	40	36.14	36.50	26	12,161	0.21%
2019/06/13	145	36.99	146	37.54	37.35	-1	12,247	-0.01%	大買/大賣/
2019/06/12	22	37.53	14	37.62	37.75	8	12,018	0.07%
2019/06/11	6	36.46	2	35.95	37.50	4	11,473	0.03%
2019/06/10	31	33.52	33	33.70	34.10	-2	11,177	-0.02%
2019/06/06	65	31.77	64	31.81	31.55	1	11,061	0.01%
2019/06/05	3	33.15	3	33.32	32.65	0	10,990	0.00%
2019/06/04	6	33.03	3	32.85	32.55	3	10,954	0.03%
2019/06/03	10	31.79	1	31.90	32.05	9	10,845	0.08%
2019/05/31	18	32.34	19	32.53	32.70	-1	10,794	-0.01%
2019/05/30	62	31.98	77	31.83	32.00	-15	10,711	-0.14%
2019/05/29	12	30.51	39	30.95	31.55	-27	10,536	-0.26%
2019/05/28	30	30.66	24	30.79	30.35	6	10,470	0.06%
2019/05/27	70	30.12	68	30.46	29.80	2	10,423	0.02%
2019/05/24	75	31.87	53	32.04	31.25	22	10,197	0.22%
2019/05/23	16	33.88	13	34.38	32.75	3	9,939	0.03%
2019/05/22	38	36.53	12	36.72	36.05	26	9,712	0.27%
2019/05/21	13	37.16	33	37.07	38.00	-20	9,665	-0.21%
2019/05/20	16	38.27	1	38.35	38.15	15	9,561	0.16%
2019/05/17	19	43.50	4	41.40	40.60	15	9,478	0.16%
2019/05/16	52	46.22	45	46.21	45.00	7	9,380	0.07%
2019/05/15	60	45.85	63	46.04	46.80	-3	9,431	-0.03%
2019/05/14	19	43.79	9	43.87	43.50	10	9,402	0.11%
2019/05/13	22	44.98	21	45.58	45.00	1	9,449	0.01%
2019/05/10	5	46.32	6	45.40	45.30	-1	9,480	-0.01%
2019/05/09	33	47.53	24	47.55	46.10	9	9,432	0.10%
2019/05/08	3	47.70	1	47.25	48.70	2	9,379	0.02%
2019/05/07	65	45.67	63	46.45	47.50	2	9,300	0.02%
2019/05/06	4	44.51	2	45.55	43.80	2	9,223	0.02%
2019/05/03	34	47.09	43	46.92	46.90	-9	9,220	-0.10%
2019/05/02	57	46.54	50	46.43	46.50	7	9,231	0.08%
2019/04/30	2	46.38	1	46.35	46.50	1	9,301	0.01%
2019/04/29	1	44.25	4	44.60	45.40	-3	9,332	-0.03%
2019/04/26	35	49.90	31	50.43	48.70	4	9,300	0.04%
2019/04/25	61	50.74	60	50.80	51.60	1	9,427	0.01%
2019/04/24	62	50.01	60	49.96	51.00	2	9,414	0.02%
2019/04/23	116	52.00	117	52.24	50.60	-1	9,360	-0.01%	大買/大賣/
2019/04/22	26	53.54	12	53.95	53.80	14	9,309	0.15%
2019/04/19	30	51.34	29	51.22	52.00	1	9,170	0.01%
2019/04/18	42	49.36	50	49.25	48.15	-8	8,936	-0.09%
2019/04/17	103	48.39	94	47.96	48.55	9	8,983	0.10%	大買/
2019/04/16	38	47.78	51	48.01	48.00	-13	8,901	-0.15%
2019/04/15	3	47.15	2	47.05	47.05	1	8,857	0.01%
2019/04/12	102	46.38	102	46.35	46.35	0	8,939	0.00%	大買/大賣/
2019/04/11	1	47.85	3	47.42	46.90	-2	8,970	-0.02%
2019/04/09	7	48.23	13	48.95	46.55	-6	8,890	-0.07%
2019/04/08	80	50.35	85	50.09	51.10	-5	8,932	-0.06%
2019/04/03	32	49.20	30	48.87	49.20	2	8,974	0.02%
2019/04/02	70	47.98	61	48.49	48.30	9	9,024	0.10%
2019/04/01	64	46.27	66	46.01	45.00	-2	8,933	-0.02%
2019/03/29	150	45.57	143	45.55	46.60	7	8,711	0.08%	大買/大賣/
2019/03/28	64	45.01	65	45.12	45.80	-1	8,632	-0.01%
2019/03/27	1	41.90	16	42.22	44.00	-15	8,607	-0.17%
2019/03/26	81	41.96	66	42.64	41.50	15	8,614	0.17%
2019/03/25	82	42.89	84	42.58	43.35	-2	8,492	-0.02%
2019/03/22	93	42.69	164	43.84	44.20	-71	8,623	-0.82%	大賣/
2019/03/21	32	42.01	53	42.07	42.15	-21	8,721	-0.24%
2019/03/20	94	41.42	149	41.71	42.00	-55	8,977	-0.61%	大賣/
2019/03/19	9	39.76	63	39.74	39.90	-54	9,202	-0.59%
2019/03/18	184	37.65	25	39.23	39.30	159	9,650	1.65%	大買/鉅額交易
2019/03/15	1	37.20	80	37.33	37.25	-79	10,059	-0.79%
2019/03/14	80	36.72	0	0.00	36.90	80	10,311	0.78%
2019/03/13	13	36.32	0	0.00	36.30	13	10,443	0.12%
2019/03/08	22	36.39	1	36.50	36.30	21	11,377	0.18%
2019/03/07	0	0.00	13	38.16	37.80	-13	11,509	-0.11%
2019/03/06	1	38.40	2	38.18	37.80	-1	11,975	-0.01%
2019/03/05	3	38.35	8	38.72	38.15	-5	12,156	-0.04%
2019/03/04	7	38.29	2	37.93	38.70	5	12,150	0.04%
2019/02/27	40	38.59	41	38.66	37.75	-1	12,186	-0.01%
2019/02/26	1	38.10	128	37.63	38.50	-127	12,076	-1.05%	大賣/鉅額交易
2019/02/25	1	36.85	1	36.80	36.80	0	11,876	0.00%
2019/02/22	132	36.19	0	0.00	36.05	132	11,864	1.11%	大買/鉅額交易
2019/02/20	4	38.14	73	39.09	37.90	-69	11,865	-0.58%
2019/02/19	0	0.00	34	38.24	38.30	-34	11,809	-0.29%
2019/02/18	47	37.75	18	38.65	37.50	29	11,865	0.24%
2019/02/15	1	37.75	8	38.51	37.60	-7	12,073	-0.06%
2019/02/14	7	38.58	27	39.01	38.15	-20	12,184	-0.16%
2019/02/13	48	38.48	1	38.05	38.10	47	12,103	0.39%
2019/02/12	140	38.39	235	38.08	39.00	-95	12,034	-0.79%	大買/大賣/
2019/02/11	32	37.28	112	37.15	37.25	-80	12,048	-0.66%	大賣/
2019/01/30	22	36.04	0	0.00	35.95	22	12,073	0.18%
2019/01/29	62	36.36	3	36.58	36.70	59	12,067	0.49%
2019/01/28	57	36.59	1	36.70	36.20	56	12,095	0.46%
2019/01/25	106	36.14	36	35.99	36.00	70	12,041	0.58%	大買/
2019/01/24	114	36.09	94	36.07	36.00	20	12,023	0.17%	大買/
2019/01/23	79	35.38	74	35.34	35.65	5	11,935	0.04%
2019/01/22	17	35.14	19	35.44	35.20	-2	11,962	-0.02%
2019/01/21	73	36.14	75	36.31	36.25	-2	11,870	-0.02%
2019/01/18	41	36.30	17	36.08	36.75	24	11,812	0.20%
2019/01/17	162	35.73	193	35.67	35.55	-31	11,648	-0.27%	大買/大賣/
2019/01/16	2	34.55	1	34.65	34.65	1	11,481	0.01%
2019/01/15	41	34.09	41	34.15	34.50	0	11,490	0.00%
2019/01/14	30	33.63	30	33.05	34.30	0	11,431	0.00%
2019/01/11	54	33.46	57	33.84	33.25	-3	11,357	-0.03%
2019/01/10	107	33.94	110	33.67	34.45	-3	11,243	-0.03%	大買/大賣/
2019/01/09	118	34.34	114	34.99	33.50	4	11,212	0.04%	大買/大賣/
2019/01/08	0	0.00	2	35.05	35.20	-2	11,047	-0.02%
2019/01/07	68	34.75	64	34.71	34.70	4	10,995	0.04%
2019/01/04	78	33.62	70	33.84	33.50	8	10,953	0.07%
2019/01/03	5	34.50	6	34.75	34.70	-1	10,943	-0.01%
2019/01/02	7	34.19	6	34.28	34.10	1	10,824	0.01%
2018/12/28	5	33.72	1	34.00	33.80	4	10,841	0.04%
2018/12/27	51	34.16	50	34.12	33.65	1	10,850	0.01%
2018/12/26	50	34.39	57	34.51	32.80	-7	10,677	-0.07%
2018/12/25	49	35.61	126	36.17	35.15	-77	10,571	-0.73%	大賣/
2018/12/24	86	36.34	7	36.57	37.45	79	10,361	0.76%
2018/12/22	3	35.77	2	35.83	35.75	1	10,235	0.01%
2018/12/21	42	34.99	38	35.21	36.30	4	10,278	0.04%
2018/12/20	61	35.94	63	35.63	34.80	-2	10,098	-0.02%
2018/12/19	1	35.00	14	35.38	35.10	-13	9,975	-0.13%
2018/12/18	111	36.74	111	36.47	36.30	0	9,811	0.00%	大買/大賣/
2018/12/17	124	37.06	117	37.22	37.35	7	9,706	0.07%	大買/大賣/
2018/12/14	128	36.55	126	36.69	37.20	2	9,423	0.02%	大買/大賣/
2018/12/13	104	38.10	96	38.19	37.75	8	9,117	0.09%	大買/
2018/12/12	73	40.29	67	40.79	39.65	6	8,849	0.07%
2018/12/11	17	39.14	34	39.17	40.00	-17	8,632	-0.20%
2018/12/10	7	37.62	125	35.95	36.40	-118	8,376	-1.41%	大賣/鉅額交易
2018/12/07	9	33.86	17	34.14	35.75	-8	8,035	-0.10%
2018/12/06	4	32.86	6	32.84	32.50	-2	7,826	-0.03%
2018/12/05	9	34.09	10	34.76	34.50	-1	7,775	-0.01%
2018/12/04	6	35.28	28	34.25	34.15	-22	7,604	-0.29%
2018/12/03	197	32.65	70	33.33	33.45	127	7,323	1.73%	大買/鉅額交易
2018/11/30	36	30.32	101	30.20	30.45	-65	7,115	-0.91%	大賣/
2018/11/29	117	30.75	165	31.49	30.00	-48	7,093	-0.68%	大買/大賣/
2018/11/28	45	30.59	8	30.97	31.15	37	6,655	0.56%
2018/11/27	92	30.37	5	30.15	30.20	87	6,545	1.33%
2018/11/26	3	30.20	5	30.76	30.00	-2	6,477	-0.03%
2018/11/23	0	0.00	5	30.15	29.80	-5	6,370	-0.08%
2018/11/22	10	30.68	0	0.00	29.80	10	6,320	0.16%
2018/11/21	1	29.70	1	30.20	30.15	0	6,279	0.00%
2018/11/20	10	30.60	3	30.33	30.15	7	6,230	0.11%
2018/11/19	4	30.83	5	30.72	31.00	-1	6,184	-0.02%
2018/11/16	12	33.00	10	32.65	32.00	2	6,094	0.03%
2018/11/15	2	33.05	9	33.26	32.60	-7	6,026	-0.12%
2018/11/14	54	32.41	55	33.10	32.90	-1	5,900	-0.02%
2018/11/13	1	30.90	151	30.32	31.10	-150	5,631	-2.66%	大賣/鉅額交易
2018/11/12	1	29.60	3	29.85	29.55	-2	5,464	-0.04%
2018/11/09	5	29.00	15	28.65	29.30	-10	5,449	-0.18%
2018/11/08	201	30.20	52	29.51	29.70	149	5,481	2.72%	大買/鉅額交易
2018/11/07	10	28.00	6	29.30	29.60	4	5,363	0.07%
2018/11/06	4	27.08	0	0.00	26.95	4	5,306	0.08%
2018/11/05	2	27.35	4	27.64	28.05	-2	5,299	-0.04%
2018/10/31	1	24.40	1	24.65	24.65	0	5,317	0.00%
2018/10/30	1	24.30	1	24.40	24.40	0	5,287	0.00%
2018/10/29	5	25.61	1	25.30	25.25	4	5,216	0.08%
2018/10/26	3	25.68	3	25.57	25.70	0	5,200	0.00%
2018/10/25	2	26.03	0	0.00	26.00	2	5,151	0.04%
2018/10/23	0	0.00	5	25.91	26.00	-5	5,012	-0.10%
2018/10/22	1	25.00	4	25.36	25.50	-3	4,940	-0.06%
2018/10/19	1	24.75	0	0.00	24.50	1	4,910	0.02%
2018/10/18	0	0.00	8	24.65	24.60	-8	4,852	-0.16%
2018/10/17	1	24.65	5	24.35	24.35	-4	4,821	-0.08%
2018/10/16	0	0.00	5	24.60	24.75	-5	4,770	-0.10%
2018/10/15	2	23.90	0	0.00	23.90	2	4,732	0.04%
2018/10/12	1	24.20	5	24.25	24.25	-4	4,700	-0.09%
2018/10/11	3	23.95	2	24.08	23.95	1	4,645	0.02%
2018/10/09	0	0.00	2	27.10	26.60	-2	4,532	-0.04%
2018/10/08	6	27.15	4	27.05	26.80	2	4,491	0.04%
2018/10/05	2	28.43	0	0.00	28.80	2	4,394	0.05%
2018/10/04	11	30.30	0	0.00	29.70	11	4,309	0.26%
2018/10/03	5	30.25	4	30.85	30.85	1	4,247	0.02%
2018/10/02	1	30.05	1	30.55	30.00	0	4,113	0.00%
2018/10/01	1	29.55	0	0.00	30.10	1	4,069	0.02%
2018/09/28	9	29.76	5	29.98	30.05	4	4,025	0.10%
2018/09/27	1	29.30	0	0.00	29.40	1	3,937	0.03%
2018/09/26	3	30.20	2	30.35	29.90	1	3,854	0.03%
2018/09/21	8	31.45	7	32.19	31.15	1	3,712	0.03%
2018/09/20	7	32.31	0	0.00	32.00	7	3,638	0.19%
2018/09/19	9	33.13	1	32.95	32.90	8	3,554	0.23%
2018/09/18	5	33.35	84	33.76	33.00	-79	3,551	-2.22%
2018/09/17	126	34.99	53	35.22	34.30	73	3,421	2.13%	大買/
2018/09/14	36	33.77	45	33.62	34.00	-9	3,060	-0.29%
2018/09/13	17	32.90	14	33.78	32.60	3	2,683	0.11%
2018/09/12	1	31.00	1	31.10	31.15	0	2,380	0.00%
2018/09/11	1	32.10	2	32.18	31.30	-1	2,317	-0.04%
2018/09/10	19	31.54	9	31.68	31.35	10	2,210	0.45%
2018/09/07	1	31.30	2	31.03	30.80	-1	2,110	-0.05%
2018/09/06	10	31.37	5	31.83	31.00	5	2,012	0.25%
2018/09/05	4	31.51	3	31.43	32.50	1	1,849	0.05%
2018/09/04	0	0.00	2	29.40	30.00	-2	1,631	-0.12%
2018/09/03	4	29.25	5	29.21	28.60	-1	1,556	-0.06%
2018/08/31	0	0.00	10	28.70	28.70	-10	1,428	-0.70%
2018/08/29	3	29.12	0	0.00	28.80	3	1,457	0.21%
2018/08/27	0	0.00	2	29.60	29.60	-2	1,512	-0.13%
2018/08/24	13	29.08	1	29.45	29.45	12	1,508	0.80%
2018/08/22	0	0.00	1	28.35	28.25	-1	1,478	-0.07%
2018/08/21	0	0.00	1	27.85	28.15	-1	1,472	-0.07%
2018/08/20	0	0.00	6	28.48	27.90	-6	1,467	-0.41%
2018/08/17	0	0.00	3	29.47	29.30	-3	1,438	-0.21%
2018/08/15	1	29.35	1	29.35	30.20	0	1,407	0.00%
2018/08/14	1	29.25	3	29.38	29.80	-2	1,355	-0.15%
2018/08/13	2	28.55	1	28.85	29.40	1	1,316	0.08%
2018/08/08	9	28.20	0	0.00	28.20	9	1,163	0.77%
2018/08/07	0	0.00	1	27.15	27.45	-1	1,091	-0.09%
2018/08/06	1	26.90	0	0.00	26.90	1	1,111	0.09%
2018/08/02	0	0.00	6	26.78	26.75	-6	1,150	-0.52%
2018/07/26	0	0.00	1	26.50	26.80	-1	1,164	-0.09%
2018/07/24	2	26.38	0	0.00	26.45	2	1,180	0.17%
2018/07/18	2	26.70	0	0.00	26.85	2	1,253	0.16%
2018/07/17	2	26.50	0	0.00	26.40	2	1,286	0.16%
2018/07/13	0	0.00	1	26.75	27.20	-1	1,299	-0.08%
2018/07/10	1	26.55	0	0.00	26.55	1	1,352	0.07%
2018/06/29	0	0.00	3	28.10	27.85	-3	1,508	-0.20%
2018/06/28	0	0.00	20	28.05	28.00	-20	1,520	-1.32%
2018/06/27	20	28.81	14	28.70	29.00	6	1,600	0.37%
2018/06/26	3	26.73	0	0.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	19	27.66	27.55	-19	1,730	-1.10%
2018/06/22	0	0.00	1	26.65	26.60	-1	1,796	-0.06%
2018/06/20	8	26.90	8	27.38	26.50	0	1,847	0.00%
2018/06/13	5	26.90	0	0.00	26.75	5	2,001	0.25%
2018/06/12	1	27.10	0	0.00	27.10	1	2,084	0.05%
2018/06/11	10	26.88	7	27.11	26.90	3	2,111	0.14%
2018/06/08	5	26.75	0	0.00	27.00	5	2,188	0.23%
2018/06/07	5	27.05	3	27.32	27.20	2	2,252	0.09%
2018/06/06	2	26.78	0	0.00	26.75	2	2,464	0.08%
2018/06/04	2	26.30	4	26.75	26.75	-2	2,999	-0.07%
2018/06/01	1	25.25	0	0.00	25.35	1	3,080	0.03%
2018/05/29	1	25.50	0	0.00	25.35	1	3,686	0.03%
2018/05/22	0	0.00	2	25.68	25.70	-2	3,851	-0.05%
2018/05/21	1	25.25	0	0.00	25.35	1	3,850	0.03%
2018/05/17	0	0.00	1	25.20	25.25	-1	3,828	-0.03%
2018/05/16	2	25.40	0	0.00	25.20	2	3,820	0.05%
2018/05/15	3	25.50	1	25.65	25.20	2	3,824	0.05%
2018/05/14	2	25.03	0	0.00	25.15	2	3,860	0.05%
2018/05/11	2	25.90	0	0.00	25.70	2	3,844	0.05%
2018/05/09	1	26.20	0	0.00	26.20	1	3,837	0.03%
2018/05/08	2	25.95	0	0.00	26.15	2	3,838	0.05%
2018/05/07	1	26.20	0	0.00	25.75	1	3,843	0.03%
2018/05/04	1	26.40	0	0.00	26.10	1	3,837	0.03%
2018/04/24	1	27.20	2	27.25	27.65	-1	3,863	-0.03%
2018/04/23	2	28.95	5	28.23	28.20	-3	3,854	-0.08%
2018/04/20	1	29.40	1	29.60	29.60	0	3,848	0.00%
2018/04/19	0	0.00	2	30.03	30.00	-2	3,875	-0.05%
2018/04/18	1	29.50	0	0.00	29.50	1	3,958	0.03%
2018/04/17	2	30.10	1	29.50	29.50	1	3,946	0.03%
2018/04/13	1	30.85	1	30.85	30.60	0	3,914	0.00%
2018/04/11	1	30.70	0	0.00	30.70	1	3,869	0.03%
2018/04/09	2	31.28	1	31.00	31.15	1	3,837	0.03%
2018/04/02	2	33.45	2	33.53	32.80	0	3,795	0.00%
2018/03/31	2	33.88	1	33.90	33.95	1	3,746	0.03%
2018/03/30	2	33.98	1	34.50	33.70	1	3,724	0.03%
2018/03/29	4	34.51	13	34.42	35.70	-9	3,609	-0.25%
2018/03/28	1	32.30	2	32.80	32.60	-1	3,441	-0.03%
2018/03/27	0	0.00	3	31.68	32.70	-3	3,386	-0.09%
2018/03/26	1	31.00	1	31.00	31.00	0	3,293	0.00%
2018/03/23	1	30.60	0	0.00	30.65	1	3,271	0.03%
2018/03/22	1	31.70	3	31.82	32.00	-2	3,247	-0.06%
2018/03/21	1	32.35	2	32.38	32.35	-1	3,193	-0.03%
2018/03/20	6	31.90	6	32.15	31.70	0	3,160	0.00%
2018/03/19	2	30.70	2	31.43	31.50	0	3,129	0.00%
2018/03/16	20	32.48	4	32.53	31.50	16	3,056	0.52%
2018/03/15	4	32.95	2	33.10	32.95	2	2,973	0.07%
2018/03/14	3	32.77	3	32.80	33.00	0	2,939	0.00%
2018/03/13	2	34.20	5	34.01	33.90	-3	2,857	-0.10%
2018/03/12	15	33.15	145	33.65	34.50	-130	2,799	-4.64%	大賣/鉅額交易
2018/03/09	153	34.33	211	34.27	34.40	-58	2,570	-2.26%	大買/大賣/
2018/03/08	7	33.56	14	33.56	34.30	-7	2,367	-0.30%
2018/03/07	11	32.39	23	32.77	31.90	-12	2,037	-0.59%
2018/03/06	205	32.77	1	33.50	33.20	204	1,914	10.66%	大買/鉅額交易
2018/03/05	0	0.00	7	32.30	32.65	-7	1,688	-0.41%
2018/03/02	20	31.05	1	30.40	29.90	19	1,423	1.33%
2018/03/01	0	0.00	3	28.65	30.40	-3	1,289	-0.23%
2018/02/26	0	0.00	16	27.46	27.80	-16	1,165	-1.37%
2018/02/22	0	0.00	7	26.41	26.75	-7	1,118	-0.63%
2018/02/09	0	0.00	4	24.95	25.10	-4	1,123	-0.36%
2018/02/08	2	25.60	0	0.00	25.65	2	1,122	0.18%
2018/02/06	0	0.00	2	25.48	25.40	-2	1,152	-0.17%
2018/02/05	1	26.10	1	26.50	26.60	0	1,133	0.00%
2018/02/02	0	0.00	2	26.90	26.80	-2	1,130	-0.18%
2018/02/01	0	0.00	2	26.70	26.80	-2	1,173	-0.17%
2018/01/30	0	0.00	2	26.45	26.45	-2	1,263	-0.16%
2018/01/29	3	26.17	6	26.45	26.40	-3	1,255	-0.24%
2018/01/26	1	26.00	2	26.03	26.05	-1	1,262	-0.08%
2018/01/22	6	26.46	0	0.00	26.40	6	1,342	0.45%
2018/01/19	2	26.65	0	0.00	26.40	2	1,446	0.14%
2018/01/18	4	26.83	0	0.00	26.70	4	1,615	0.25%
2018/01/17	2	27.05	0	0.00	27.05	2	1,779	0.11%
2018/01/16	5	27.31	1	27.50	27.20	4	1,762	0.23%
2018/01/15	3	27.53	5	27.58	27.70	-2	1,735	-0.12%
2018/01/12	1	27.65	9	27.61	27.65	-8	1,710	-0.47%
2018/01/11	0	0.00	4	26.55	26.55	-4	1,627	-0.25%
2018/01/03	7	26.79	0	0.00	26.90	7	1,579	0.44%
2018/01/02	1	26.30	3	27.33	27.25	-2	1,559	-0.13%