元太 (8069)-凱基-大里券商分點個股進出

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

元太

(8069)

可現股當沖

股價
209.0
漲跌
▼1.5
漲幅
-0.71%
成交量
3,334張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－凱基-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大里券商分點個股進出
凱基-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0.1	211.00	0	0.00	209.00	0.1	6,992	0.00%
2024/05/16	3.1	210.82	7	212.57	210.50	-3.9	7,020	-0.06%
2024/05/15	1	216.00	5	217.10	217.00	-4	7,038	-0.06%
2024/05/14	1	214.00	1	215.00	214.00	0	7,213	0.00%
2024/05/13	1	213.00	2	218.25	219.00	-1	7,201	-0.01%
2024/05/10	1	210.00	0	0.00	210.50	1	7,130	0.01%
2024/05/07	2	216.75	1	219.50	217.00	1	7,477	0.01%
2024/05/06	1	218.00	1.2	219.07	218.00	-0.2	7,669	0.00%
2024/05/03	0	0.00	1.5	218.24	217.50	-1.5	8,148	-0.02%
2024/05/02	2	216.02	1	212.00	216.00	1	8,247	0.01%
2024/04/30	1.5	215.47	0	0.00	210.00	1.5	8,213	0.02%
2024/04/29	1.2	220.75	2	227.25	220.50	-0.8	8,180	-0.01%
2024/04/26	1	230.00	2	226.00	227.50	-1	8,103	-0.01%
2024/04/25	1	219.50	1	213.00	216.50	0	8,015	0.00%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	3	209.50	2	206.00	207.00	1	7,885	0.01%
2024/04/18	0.2	228.00	1	225.50	225.50	-0.8	7,695	-0.01%
2024/04/17	5	231.30	3	228.33	229.00	2	7,574	0.03%
2024/04/12	0	0.00	2	245.00	245.00	-2	7,483	-0.03%
2024/04/11	3	238.17	0	0.00	242.00	3	7,431	0.04%
2024/04/10	1	235.00	1	241.00	240.00	0	7,391	0.00%
2024/04/08	0	0.00	0	230.00	232.00	0	7,348	0.00%
2024/04/02	1	230.00	2	228.75	230.00	-1	7,325	-0.01%
2024/03/28	1	227.08	1	228.50	227.00	0	7,624	0.00%
2024/03/25	1	238.50	5	236.80	237.00	-4	7,892	-0.05%
2024/03/20	1	240.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	2	239.50	3	241.83	239.50	-1	7,963	-0.01%
2024/03/18	2	244.50	2	236.00	244.50	0	7,934	0.00%
2024/03/15	2	234.00	2	236.00	234.00	0	7,914	0.00%
2024/03/14	0	0.00	0	234.50	235.50	0	7,900	0.00%
2024/03/13	0	230.00	0	0.00	230.50	0	7,846	0.00%
2024/03/12	5	236.00	5	228.00	236.00	0	7,793	0.00%
2024/03/11	7	221.71	1	229.00	229.50	6	7,722	0.08%
2024/03/08	7.2	239.03	6	226.96	222.50	1.1	7,635	0.01%
2024/03/07	5	238.00	3	242.00	240.00	2	7,314	0.03%
2024/03/06	1	241.00	1	238.50	241.00	0	7,264	0.00%
2024/03/05	1.1	242.27	0	0.00	241.00	1.1	7,259	0.02%
2024/03/04	7	247.29	6	254.00	246.50	1	7,191	0.01%
2024/03/01	12	253.00	15.2	247.74	253.00	-3.2	7,109	-0.05%
2024/02/29	0.2	244.95	9	239.67	246.00	-8.8	6,948	-0.13%
2024/02/27	2	230.50	3	229.67	230.00	-1	6,664	-0.02%
2024/02/26	1	222.00	3	224.33	223.50	-2	6,590	-0.03%
2024/02/23	2.1	231.45	2	232.75	231.50	0.1	6,505	0.00%
2024/02/22	0	231.00	1	232.00	233.00	-1	6,498	-0.01%
2024/02/21	1	229.50	1	231.00	232.00	0	6,489	0.00%
2024/02/20	7	227.00	3	221.50	228.50	4	6,446	0.06%
2024/02/19	3.1	222.50	0	0.00	223.00	3.1	6,536	0.05%
2024/02/16	1	226.00	1	230.00	226.00	0	6,577	0.00%
2024/02/15	0	0.00	3	228.33	229.00	-3	6,481	-0.05%
2024/02/05	9	217.00	9	213.00	217.00	0	6,278	0.00%
2024/02/02	7	214.21	6.2	215.94	214.00	0.8	6,223	0.01%
2024/02/01	2	214.25	2	215.00	213.50	0	6,168	0.00%
2024/01/31	3	213.50	2	208.50	208.00	1	6,050	0.02%
2024/01/30	2	212.00	0	0.00	212.00	2	5,985	0.03%
2024/01/29	23	216.00	23.2	218.47	216.00	-0.2	5,987	0.00%
2024/01/26	4	214.50	7	215.29	217.00	-3	5,799	-0.05%
2024/01/25	10	200.30	16	197.09	200.50	-6	5,280	-0.11%
2024/01/24	12	196.42	5	195.50	193.50	7	5,127	0.14%
2024/01/23	2	195.75	2.2	190.91	195.50	-0.2	5,071	0.00%
2024/01/22	2	187.50	2	188.50	187.50	0	4,994	0.00%
2024/01/18	1.2	186.30	5	183.50	185.00	-3.9	4,944	-0.08%
2024/01/17	0	181.50	1	183.50	182.50	-1	4,926	-0.02%
2024/01/16	4	185.75	2	186.00	186.00	2	4,946	0.04%
2024/01/15	5	187.30	4	189.00	187.00	1	5,088	0.02%
2024/01/11	1	187.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	0	0.00	2	185.50	187.00	-2	5,293	-0.04%
2024/01/09	1	190.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	197.00	1	197.00	192.00	0	5,267	0.00%
2024/01/05	0	0.00	0	190.50	189.50	0	5,249	0.00%
2024/01/03	5	189.50	5	193.50	189.50	0	5,427	0.00%
2024/01/02	0	0.00	0.5	198.00	195.00	-0.5	5,495	-0.01%
2023/12/29	10	197.00	10	201.35	197.00	0	5,531	0.00%
2023/12/28	7	201.50	8	201.75	201.50	-1	5,510	-0.02%
2023/12/27	0	0.00	2.6	201.01	203.00	-2.6	5,510	-0.05%
2023/12/26	1	194.00	0	0.00	193.50	1	5,340	0.02%
2023/12/25	1.5	199.05	3	197.67	197.00	-1.5	5,297	-0.03%
2023/12/22	12	190.17	11.1	196.26	197.00	0.9	5,205	0.02%
2023/12/19	1.1	177.56	0	0.00	177.00	1.1	4,911	0.02%
2023/12/18	0	0.00	0	179.50	178.50	0	4,963	0.00%
2023/12/15	2	181.50	0	0.00	180.00	2	5,028	0.04%
2023/12/14	0	0.00	1	182.00	181.00	-1	4,950	-0.02%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/04	0	0.00	1	181.50	181.00	-1	5,328	-0.02%
2023/12/01	1	183.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	2	179.50	1	183.00	183.00	1	5,332	0.02%
2023/11/22	8	177.50	8	175.25	177.50	0	5,418	0.00%
2023/11/21	0	176.71	0	0.00	176.00	0	5,460	0.00%
2023/11/20	0	178.50	0	0.00	177.50	0	5,505	0.00%
2023/11/16	3	182.50	3	180.00	180.50	0	5,583	0.00%
2023/11/15	0	0.00	1	180.00	180.00	-1	5,481	-0.02%
2023/11/14	0	0.00	2	176.00	175.00	-2	5,551	-0.04%
2023/11/07	0	168.50	0	0.00	168.50	0	6,755	0.00%
2023/11/03	1	173.00	0	0.00	173.50	1	6,673	0.01%
2023/10/31	1	170.00	1	167.50	168.00	0	6,916	0.00%
2023/10/30	0	169.50	0	0.00	169.00	0	7,005	0.00%
2023/10/26	0	170.00	0	0.00	167.00	0	7,216	0.00%
2023/10/25	0	0.00	1.1	171.95	173.00	-1.1	7,299	-0.02%
2023/10/24	0.1	168.50	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	3	169.83	0	0.00	168.00	3	7,307	0.04%
2023/10/17	0	0.00	1	180.50	178.50	-1	7,183	-0.01%
2023/10/16	0	180.50	0	0.00	179.00	0	7,225	0.00%
2023/10/13	2	183.50	1	184.00	183.50	1	7,266	0.01%
2023/10/12	8	185.00	8	181.00	185.00	0	7,245	0.00%
2023/10/11	0	0.00	5	178.00	181.00	-5	7,233	-0.07%
2023/10/06	8	185.00	1	185.00	182.00	7	7,202	0.10%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/04	0	0.00	2	179.00	178.00	-2	7,171	-0.03%
2023/10/02	0	0.00	1	181.00	181.50	-1	7,202	-0.01%
2023/09/27	0	0.00	5	176.00	178.50	-5	7,294	-0.07%
2023/09/26	1	178.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	2	182.00	2	180.00	182.00	0	7,373	0.00%
2023/09/22	4	176.76	5	178.20	179.50	-1	7,489	-0.01%
2023/09/21	6	182.00	5	180.10	178.00	1	7,579	0.01%
2023/09/20	1	180.00	0	0.00	180.00	1	7,664	0.01%
2023/09/19	2	182.50	1	183.50	181.00	1	7,767	0.01%
2023/09/18	3	178.33	2	179.50	178.50	1	8,282	0.01%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	1	183.50	0	0.00	182.50	1	8,376	0.01%
2023/09/13	0	175.50	0	0.00	174.00	0	8,346	0.00%
2023/09/12	4	173.50	0	0.00	172.00	4	8,365	0.05%
2023/09/11	10	178.50	11	179.86	178.50	-1	8,287	-0.01%
2023/09/08	1	180.00	2	179.00	179.50	-1	8,389	-0.01%
2023/09/07	1	184.49	1	187.50	183.50	0	8,546	0.00%
2023/09/06	1	186.50	0	186.50	186.50	1	8,648	0.01%
2023/09/04	0	185.50	0	0.00	184.00	0	8,982	0.00%
2023/08/30	0	183.00	0	0.00	182.50	0	9,211	0.00%
2023/08/28	2	181.25	0	0.00	181.50	2	9,482	0.02%
2023/08/25	1	180.50	0	0.00	181.00	1	9,562	0.01%
2023/08/24	2	184.50	3	185.50	185.00	-1	9,619	-0.01%
2023/08/22	1	180.06	0	0.00	181.00	1	9,975	0.01%
2023/08/21	0.1	181.56	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	1	181.00	0	0.00	181.00	1	10,044	0.01%
2023/08/17	13	181.08	14	180.89	183.50	-1	9,996	-0.01%
2023/08/16	4	192.86	0	0.00	191.00	4	9,513	0.04%
2023/08/15	3	199.69	0	0.00	202.50	3	9,446	0.03%
2023/08/11	1	204.00	1	202.00	204.50	0	9,901	0.00%
2023/08/10	1	209.52	3	210.33	208.50	-2	10,024	-0.02%
2023/08/09	3	221.99	2	224.50	218.00	1	9,974	0.01%
2023/08/08	1	225.99	0	0.00	225.50	1	10,000	0.01%
2023/08/07	0	0.00	1.2	223.96	228.00	-1.2	9,996	-0.01%
2023/08/04	0.2	217.00	0	0.00	217.50	0.2	9,939	0.00%
2023/08/01	0.1	225.00	0	0.00	222.50	0.1	10,227	0.00%
2023/07/31	2	225.54	1	229.00	225.00	1	10,323	0.01%
2023/07/28	0	0.00	3.4	220.30	221.50	-3.4	10,400	-0.03%
2023/07/27	0	213.00	0	0.00	213.00	0	10,711	0.00%
2023/07/26	0	209.50	0	0.00	208.50	0	11,395	0.00%
2023/07/25	0	209.50	0	0.00	208.00	0	11,620	0.00%
2023/07/24	0.1	209.05	0	0.00	208.50	0.1	11,671	0.00%
2023/07/21	0.1	215.00	0	0.00	215.00	0.1	11,738	0.00%
2023/07/20	1.2	215.27	0	217.00	213.00	1.2	11,800	0.01%
2023/07/19	0	0.00	0.2	224.50	219.00	-0.2	11,899	0.00%
2023/07/14	3	219.83	0	0.00	220.50	3	12,292	0.02%
2023/07/13	0	0.00	1	225.00	221.00	-1	12,382	-0.01%
2023/07/12	2	222.25	2	222.25	221.50	0	12,447	0.00%
2023/07/11	0	0.00	1	220.50	222.00	-1	12,582	-0.01%
2023/07/07	0	0.00	0.1	212.50	212.50	-0.1	12,723	0.00%
2023/07/06	0.2	217.00	0	0.00	216.50	0.2	12,802	0.00%
2023/06/30	1.1	224.54	1	226.00	225.00	0.1	13,825	0.00%
2023/06/29	6	218.42	5	217.10	220.50	1	13,824	0.01%
2023/06/28	0	0.00	1	214.00	215.00	-1	13,779	-0.01%
2023/06/27	2	211.00	1	214.50	211.50	1	13,714	0.01%
2023/06/26	20	200.00	20	203.00	207.50	0	13,656	0.00%
2023/06/20	0	0.00	0.5	223.50	227.00	-0.5	13,325	0.00%
2023/06/19	0.5	229.50	0	0.00	227.50	0.5	13,442	0.00%
2023/06/16	0	0.00	0	234.00	228.50	0	13,454	0.00%
2023/06/15	1	230.00	0.1	235.50	231.00	0.9	13,434	0.01%
2023/06/14	1	235.00	2	234.75	235.00	-1	13,455	-0.01%
2023/06/13	1.1	240.23	2	238.50	241.00	-0.9	13,480	-0.01%
2023/06/12	0	0.00	1	228.00	226.50	-1	13,457	-0.01%
2023/06/08	2	218.50	11	218.00	216.00	-9	13,800	-0.07%
2023/06/07	3	225.17	0	0.00	226.50	3	14,437	0.02%
2023/06/06	5	225.00	5	227.00	224.50	0	14,667	0.00%
2023/06/05	0	0.00	11	222.09	222.50	-11	14,787	-0.07%
2023/06/02	1	217.50	10.4	218.88	218.00	-9.4	14,948	-0.06%
2023/06/01	0	0.00	1	207.00	209.00	-1	15,102	-0.01%
2023/05/31	9	207.06	21	207.71	207.00	-12	15,223	-0.08%
2023/05/30	6	205.50	7	206.71	205.50	-1	15,284	-0.01%
2023/05/29	16	206.50	12	213.00	205.00	4	15,377	0.03%
2023/05/26	10	210.00	45	205.74	211.00	-35	15,672	-0.22%
2023/05/25	0	0.00	4	200.50	204.00	-4	15,576	-0.03%
2023/05/24	55	203.17	70	202.35	203.50	-15	15,794	-0.09%
2023/05/23	38	200.50	66	199.09	200.50	-28	15,994	-0.18%
2023/05/22	0	0.00	16	199.25	196.00	-16	16,029	-0.10%
2023/05/19	39	197.60	40	197.53	198.00	-1	16,148	-0.01%
2023/05/18	136	200.47	86	201.44	198.50	50	16,664	0.30%	大買/
2023/05/17	58	203.76	61	204.92	204.00	-3	16,424	-0.02%
2023/05/16	14	197.50	13	193.46	198.00	1	16,328	0.01%
2023/05/11	1	188.00	1	190.50	189.00	0	16,727	0.00%
2023/05/10	0	191.00	1	191.00	191.00	-1	16,947	-0.01%
2023/05/09	1	194.00	0	0.00	192.00	1	17,073	0.01%
2023/05/08	69.2	193.66	43	195.91	192.50	26.2	17,251	0.15%
2023/05/05	20	198.68	70	198.62	198.00	-50	17,369	-0.29%
2023/05/04	27	196.69	40	197.60	196.50	-13	18,012	-0.07%
2023/05/03	44.5	199.81	48	201.16	197.00	-3.5	18,098	-0.02%
2023/05/02	107	191.43	54	189.67	197.50	53	17,881	0.30%	大買/
2023/04/28	24	190.50	5.1	190.50	190.50	18.9	17,603	0.11%
2023/04/27	20	173.60	49.1	175.99	173.50	-29.1	17,597	-0.17%
2023/04/26	1	171.00	33	175.35	175.50	-32	17,774	-0.18%
2023/04/25	58	170.53	74	174.88	170.00	-16	17,824	-0.09%
2023/04/24	140	175.21	76	175.03	173.50	64	17,950	0.36%	大買/
2023/04/21	82	173.40	58	172.16	172.00	24	17,974	0.13%
2023/04/20	3	168.50	0.2	169.50	167.00	2.8	18,203	0.02%
2023/04/19	1	170.05	0	0.00	171.00	1	18,613	0.01%
2023/04/18	1	170.50	0	0.00	171.50	1	18,811	0.01%
2023/04/17	1	172.00	0.3	172.50	172.00	0.7	19,005	0.00%
2023/04/14	2	171.75	0	0.00	173.50	2	19,254	0.01%
2023/04/12	12	175.00	5.1	174.92	175.00	6.9	19,500	0.04%
2023/04/11	29	178.50	34	179.40	178.50	-5	19,579	-0.03%
2023/04/10	105	179.70	43.1	178.81	178.00	62	19,623	0.32%	大買/
2023/04/07	8.1	171.31	6	169.42	172.00	2.1	19,333	0.01%
2023/04/06	24.1	172.69	90	176.67	171.00	-66	19,087	-0.35%
2023/03/31	20	184.50	20	185.50	184.50	0	18,757	0.00%
2023/03/30	14.1	184.49	14	180.50	184.50	0.1	18,956	0.00%
2023/03/29	16	179.50	15	181.00	179.50	1	18,944	0.01%
2023/03/28	20	182.00	19	185.00	182.00	1	19,128	0.01%
2023/03/27	27.1	185.00	31.1	184.06	185.00	-4	19,233	-0.02%
2023/03/24	25	184.16	21	182.00	184.00	4	19,458	0.02%
2023/03/23	7.1	181.15	6.1	182.47	181.00	1	19,549	0.00%
2023/03/22	14.2	182.69	56.2	180.58	182.50	-42	20,129	-0.21%
2023/03/21	14.1	178.51	15	178.47	178.50	-0.9	20,311	0.00%
2023/03/20	4	177.00	4	178.00	177.00	0	20,573	0.00%
2023/03/17	28	175.54	28	177.02	175.50	0	20,951	0.00%
2023/03/16	84	173.43	29.1	173.00	173.50	55	21,229	0.26%
2023/03/15	42	174.10	42	176.99	174.00	0	21,596	0.00%
2023/03/14	51	176.00	61.4	177.50	174.00	-10.4	21,825	-0.05%
2023/03/13	194.2	175.32	230.2	176.95	176.00	-36	21,869	-0.16%	大買/大賣/
2023/03/10	224.4	181.06	227	183.39	180.00	-2.6	21,694	-0.01%	大買/大賣/
2023/03/09	69	200.54	44.1	201.82	199.50	24.9	21,317	0.12%
2023/03/08	53	199.64	52.1	199.89	201.00	0.9	21,404	0.00%
2023/03/07	85	205.42	85	207.73	205.00	0	21,612	0.00%
2023/03/06	35	203.27	37.2	202.45	207.50	-2.2	21,672	-0.01%
2023/03/03	35.1	192.73	31	196.52	192.50	4.1	21,756	0.02%
2023/03/02	5.1	194.51	45	194.56	194.50	-39.9	22,171	-0.18%
2023/03/01	51.2	193.00	51	194.00	193.00	0.2	22,508	0.00%
2023/02/24	10.1	196.02	5	196.30	194.50	5.1	22,873	0.02%
2023/02/23	81	201.78	81	201.60	202.00	0	23,262	0.00%
2023/02/22	28.1	203.84	16	205.00	202.00	12.1	24,058	0.05%
2023/02/21	40	210.30	12	204.50	210.00	28	24,129	0.12%
2023/02/20	40	203.54	59	205.05	203.50	-19	24,377	-0.08%
2023/02/17	52	205.50	72	206.42	206.00	-20	25,053	-0.08%
2023/02/16	196	200.83	181.3	204.98	206.00	14.7	25,127	0.06%	大買/大賣/
2023/02/15	72.1	191.55	81.1	194.66	191.00	-9	24,963	-0.04%
2023/02/14	77.2	195.84	195	198.79	194.00	-117.8	25,384	-0.46%	大賣/鉅額交易
2023/02/13	32	196.50	50	193.50	196.50	-18	25,641	-0.07%
2023/02/10	57.3	193.04	55.1	196.69	193.00	2.2	25,850	0.01%
2023/02/09	83	196.52	71.1	194.28	196.50	12	26,118	0.05%
2023/02/08	122.1	194.16	116	195.97	193.00	6.1	26,283	0.02%	大買/大賣/
2023/02/07	284	192.31	63	191.40	193.00	221	26,566	0.83%	大買/鉅額交易
2023/02/06	53	191.53	53	190.04	191.50	0	26,647	0.00%
2023/02/03	93	192.04	119	192.03	190.50	-26	26,670	-0.10%	大賣/
2023/02/02	196	186.16	240	187.61	190.50	-44	26,475	-0.17%	大買/大賣/
2023/02/01	131.1	178.37	139	175.81	179.00	-7.9	26,112	-0.03%	大買/大賣/
2023/01/31	71	172.62	83	173.81	172.50	-12	26,147	-0.05%
2023/01/30	296.1	174.77	168	176.78	173.50	128.1	26,138	0.49%	大買/大賣/鉅額交易
2023/01/17	51	175.87	59	176.30	176.00	-8	25,983	-0.03%
2023/01/16	23	176.24	126	174.81	176.50	-103	26,111	-0.39%	大賣/鉅額交易
2023/01/13	29	172.84	92	173.07	173.00	-63	26,318	-0.24%
2023/01/12	155	172.19	46	175.76	172.00	109	26,425	0.41%	大買/鉅額交易
2023/01/11	80	173.86	95	174.85	174.00	-15	26,403	-0.06%
2023/01/10	104	174.84	132	175.36	173.50	-28	26,451	-0.11%	大買/大賣/
2023/01/09	259	172.66	422	176.16	172.50	-163	26,265	-0.62%	大買/大賣/鉅額交易
2023/01/06	98	170.16	159	169.55	172.00	-61	26,179	-0.23%	大賣/
2023/01/05	434.1	166.10	221	171.44	165.00	213.1	26,179	0.81%	大買/大賣/鉅額交易
2023/01/04	133	170.54	113	171.98	170.00	20	26,238	0.08%	大買/大賣/
2023/01/03	140	166.72	124	166.35	170.50	16	26,247	0.06%	大買/大賣/
2022/12/30	151	161.72	138	163.93	161.00	13	26,196	0.05%	大買/大賣/
2022/12/29	61.1	160.58	121	159.41	164.00	-60	26,189	-0.23%	大賣/
2022/12/28	79	161.75	152	162.79	161.00	-73	26,216	-0.28%	大賣/
2022/12/27	78.1	167.14	117	168.87	168.00	-38.9	26,263	-0.15%	大賣/
2022/12/26	150	166.55	75	167.41	166.00	75	26,416	0.28%	大買/
2022/12/23	13	167.27	53	165.26	167.00	-40	26,662	-0.15%
2022/12/22	206	169.35	50	169.26	169.50	156	26,847	0.58%	大買/鉅額交易
2022/12/21	38	163.99	37	166.01	164.00	1	26,905	0.00%
2022/12/20	16	165.63	86.2	167.42	164.00	-70.2	26,953	-0.26%
2022/12/19	2	169.25	177	169.99	169.50	-175	27,091	-0.65%	大賣/鉅額交易
2022/12/16	152	169.77	23	171.63	168.00	129	27,192	0.47%	大買/鉅額交易
2022/12/15	31	177.71	49.1	177.08	177.00	-18.1	27,037	-0.07%
2022/12/14	113.1	175.78	237.1	172.23	178.50	-124	26,864	-0.46%	大買/大賣/鉅額交易
2022/12/13	184	166.23	139	170.66	165.00	45	26,294	0.17%	大買/大賣/
2022/12/12	73.1	169.75	102	170.81	171.00	-29	26,022	-0.11%	大賣/
2022/12/09	157	170.55	251	170.73	170.00	-94	25,876	-0.36%	大買/大賣/
2022/12/08	117.2	169.46	80	171.95	169.50	37.2	25,677	0.14%	大買/
2022/12/07	297	174.57	207.1	177.76	172.00	89.9	25,533	0.35%	大買/大賣/
2022/12/06	179	183.00	195.1	186.48	181.50	-16.1	25,368	-0.06%	大買/大賣/
2022/12/05	359	186.00	331	181.69	186.00	28	25,288	0.11%	大買/大賣/
2022/12/02	222	179.24	96	178.38	181.00	126	25,249	0.50%	大買/鉅額交易
2022/12/01	160	178.80	145	181.85	177.50	15	25,343	0.06%	大買/大賣/
2022/11/30	81	177.33	202	177.21	181.00	-121	25,232	-0.48%	大賣/鉅額交易
2022/11/29	398.2	178.46	115	182.25	177.00	283.2	25,069	1.13%	大買/大賣/鉅額交易
2022/11/28	105	183.15	190	179.11	184.00	-85	24,844	-0.34%	大買/大賣/
2022/11/25	329.2	179.00	370.2	178.97	177.50	-41.1	24,664	-0.17%	大買/大賣/
2022/11/24	220.2	175.86	145.5	174.44	178.00	74.7	24,408	0.31%	大買/大賣/
2022/11/23	96	168.80	275	166.96	169.00	-179	24,076	-0.74%	大賣/鉅額交易
2022/11/22	93	164.02	268	165.20	163.50	-175	23,799	-0.74%	大賣/鉅額交易
2022/11/21	512.2	163.63	220.1	164.30	164.00	292.1	23,469	1.24%	大買/大賣/鉅額交易
2022/11/18	145.6	174.14	191.2	178.25	170.00	-45.6	22,849	-0.20%	大買/大賣/
2022/11/17	137	185.69	80	185.39	188.50	57	22,015	0.26%	大買/
2022/11/16	172	178.87	245.2	178.94	182.50	-73.2	21,904	-0.33%	大買/大賣/
2022/11/15	211	181.40	115	183.46	178.50	96	21,782	0.44%	大買/大賣/
2022/11/14	10.1	192.08	16.1	194.63	193.50	-6	21,755	-0.03%
2022/11/11	137.1	192.25	366.2	194.09	189.50	-229.1	22,085	-1.04%	大買/大賣/鉅額交易
2022/11/10	367.1	187.75	229	191.41	185.00	138.1	21,815	0.63%	大買/大賣/鉅額交易
2022/11/09	151.3	196.43	140	199.40	195.00	11.3	21,644	0.05%	大買/大賣/
2022/11/08	105	204.36	125	209.56	203.00	-20	21,457	-0.09%	大買/大賣/
2022/11/07	46	211.64	173	210.73	208.00	-127	21,297	-0.60%	大賣/鉅額交易
2022/11/04	309	211.55	177	212.60	217.00	132	20,999	0.63%	大買/大賣/鉅額交易
2022/11/03	57	211.51	201	207.02	212.50	-144	20,765	-0.69%	大賣/鉅額交易
2022/11/02	49	200.34	45	200.72	200.50	4	20,781	0.02%
2022/11/01	15	204.20	3	202.17	202.00	12	20,920	0.06%
2022/10/31	312	205.78	76	208.17	205.50	236	20,907	1.13%	大買/鉅額交易
2022/10/28	85	203.55	289	200.47	207.00	-204	20,928	-0.97%	大賣/鉅額交易
2022/10/27	43	193.55	43.5	185.98	196.00	-0.5	20,654	0.00%
2022/10/26	8	185.00	38	185.96	186.00	-30	20,510	-0.15%
2022/10/25	241	182.19	33	184.27	182.50	208	20,514	1.01%	大買/鉅額交易
2022/10/24	84	186.05	79	187.20	185.00	5	20,460	0.02%
2022/10/21	128.8	185.99	242	189.19	183.50	-113.2	20,432	-0.55%	大買/大賣/鉅額交易
2022/10/20	74	196.95	94	197.64	200.50	-20	20,179	-0.10%
2022/10/19	180	201.95	177	206.65	201.00	3	20,098	0.01%	大買/大賣/
2022/10/18	199	205.89	54	208.55	205.00	145	20,078	0.72%	大買/鉅額交易
2022/10/17	176	200.83	175	197.30	205.00	1	20,107	0.00%	大買/大賣/
2022/10/14	215	210.19	259	211.25	206.50	-44	19,989	-0.22%	大買/大賣/
2022/10/13	151.1	200.69	189	205.90	200.00	-38	19,795	-0.19%	大買/大賣/
2022/10/12	120.1	202.43	107	203.91	207.00	13.1	19,691	0.07%	大買/大賣/
2022/10/11	114	204.39	63	206.63	201.00	51	19,656	0.26%	大買/
2022/10/07	46	220.35	46	221.08	221.00	0	19,904	0.00%
2022/10/06	69	214.92	102	217.65	218.00	-33	20,385	-0.16%	大賣/
2022/10/05	61	219.74	133	220.73	219.00	-72	20,750	-0.35%	大賣/
2022/10/04	71	215.33	62	213.08	218.50	9	21,066	0.04%
2022/10/03	79	210.18	73	207.03	209.00	6	21,333	0.03%
2022/09/30	219	208.51	227	206.64	212.00	-8	21,793	-0.04%	大買/大賣/
2022/09/29	183.2	206.29	164	207.46	206.50	19.2	22,711	0.08%	大買/大賣/
2022/09/28	97	207.18	107	212.95	205.50	-10	23,035	-0.04%	大賣/
2022/09/27	72	217.44	32	217.11	219.00	40	23,768	0.17%
2022/09/26	144.2	216.37	162	217.60	215.50	-17.8	24,268	-0.07%	大買/大賣/
2022/09/23	129.4	230.51	99	232.16	227.00	30.4	24,475	0.12%	大買/
2022/09/22	79	233.63	78	238.13	238.50	1	24,749	0.00%
2022/09/21	32	233.81	32	233.81	234.50	0	24,902	0.00%
2022/09/20	52	234.90	85	236.59	235.50	-33	25,011	-0.13%
2022/09/19	55	233.80	91	232.16	234.00	-36	25,194	-0.14%
2022/09/16	121.3	233.72	125	236.64	234.50	-3.7	25,504	-0.01%	大買/大賣/
2022/09/15	104.3	240.21	96	245.08	240.00	8.3	26,060	0.03%	大買/
2022/09/14	89	241.75	4	242.00	242.50	85	26,125	0.33%
2022/09/13	70	245.72	72.5	247.98	248.50	-2.5	26,249	-0.01%
2022/09/12	85	240.86	72	247.56	237.50	13	26,185	0.05%
2022/09/08	27	240.02	129	234.22	240.50	-102	26,324	-0.39%	大賣/鉅額交易
2022/09/07	106	227.02	110	225.67	228.50	-4	26,382	-0.02%	大買/大賣/
2022/09/06	206.5	235.37	106	237.76	232.50	100.5	26,387	0.38%	大買/大賣/
2022/09/05	23	243.43	117	243.24	243.00	-94	26,468	-0.36%	大賣/
2022/09/02	102	242.95	89.3	239.51	242.00	12.7	26,588	0.05%	大買/
2022/09/01	96.4	233.20	156	236.52	233.50	-59.6	26,784	-0.22%	大賣/
2022/08/31	53.1	240.98	123	245.26	239.50	-69.9	26,958	-0.26%	大賣/
2022/08/30	36	243.92	44	240.94	247.00	-8	26,980	-0.03%
2022/08/29	63	233.45	57.5	237.94	240.50	5.6	27,013	0.02%
2022/08/26	69	240.58	42.1	244.14	240.00	26.9	27,221	0.10%
2022/08/25	141	245.44	156	250.11	244.00	-15	27,195	-0.06%	大買/大賣/
2022/08/24	51	242.12	21	246.83	241.00	30	27,382	0.11%
2022/08/23	102	240.17	102.2	242.46	243.50	-0.2	27,788	0.00%	大買/大賣/
2022/08/22	201	245.17	182.2	244.55	243.50	18.8	28,218	0.07%	大買/大賣/
2022/08/19	472	246.41	272	245.49	241.50	200	28,532	0.70%	大買/大賣/鉅額交易
2022/08/18	177	221.92	186.1	231.52	238.00	-9.1	28,229	-0.03%	大買/大賣/
2022/08/17	47	216.50	55	218.44	216.50	-8	28,012	-0.03%
2022/08/16	60	213.43	197	213.29	217.00	-137	28,013	-0.49%	大賣/鉅額交易
2022/08/15	103	209.61	42.7	201.17	211.50	60.3	28,004	0.22%	大買/
2022/08/12	98	197.16	19	197.11	198.00	79	28,163	0.28%
2022/08/11	28.3	200.60	42	202.23	197.00	-13.7	28,840	-0.05%
2022/08/10	14.1	196.93	74	196.95	196.50	-59.9	29,292	-0.20%
2022/08/09	93.1	196.84	64	198.61	201.00	29.1	29,733	0.10%
2022/08/08	85	198.71	69.1	201.15	205.00	16	29,733	0.05%
2022/08/05	80	192.60	80	190.59	195.00	0	29,821	0.00%
2022/08/04	16	181.63	71	185.33	188.00	-55	29,883	-0.18%
2022/08/03	17	181.21	16	185.00	181.00	1	30,183	0.00%
2022/08/02	48	185.54	48	185.46	186.00	0	30,199	0.00%
2022/08/01	21.1	189.55	19	194.00	189.50	2.1	30,270	0.01%
2022/07/29	29	195.19	27	193.00	195.50	2	30,443	0.01%
2022/07/28	19	191.11	19	190.55	191.00	0	30,465	0.00%
2022/07/27	14	187.00	15	187.87	187.00	-1	30,360	0.00%
2022/07/26	0	0.00	2	186.75	186.50	-2	30,392	-0.01%
2022/07/25	0	0.00	2	186.00	185.50	-2	30,679	-0.01%
2022/07/22	1	191.50	9	190.67	188.00	-8	30,740	-0.03%
2022/07/21	3	185.50	118	184.58	186.00	-115	30,751	-0.37%	大賣/鉅額交易
2022/07/20	52	181.83	57	180.17	180.50	-5	30,838	-0.02%
2022/07/19	70	175.29	70	176.54	174.50	0	30,855	0.00%
2022/07/18	79	176.49	40	176.79	176.00	39	30,902	0.13%
2022/07/15	61	175.41	65	174.21	176.50	-4	30,939	-0.01%
2022/07/14	111	171.07	170	168.82	175.50	-59	30,749	-0.19%	大買/大賣/
2022/07/13	189	170.34	40	173.88	166.00	149	30,353	0.49%	大買/鉅額交易
2022/07/12	96	163.68	281	165.01	168.50	-185	29,951	-0.62%	大賣/鉅額交易
2022/07/11	140	167.24	147	169.97	166.50	-7	29,701	-0.02%	大買/大賣/
2022/07/08	85	169.66	79	170.03	170.50	6	29,604	0.02%
2022/07/07	424	160.42	322.1	160.35	168.00	101.9	29,163	0.35%	大買/大賣/鉅額交易
2022/07/06	150	162.15	233	161.20	160.50	-83	28,192	-0.29%	大買/大賣/
2022/07/05	396	162.50	338	166.28	162.00	58	27,920	0.21%	大買/大賣/
2022/07/04	230.1	167.29	242	169.01	170.00	-12	27,225	-0.04%	大買/大賣/
2022/07/01	310.1	175.30	187	175.41	170.00	123.1	26,936	0.46%	大買/大賣/鉅額交易
2022/06/30	87.1	191.40	90	191.44	188.50	-3	26,824	-0.01%
2022/06/29	0	0.00	26	204.54	209.00	-26	26,768	-0.10%
2022/06/28	27	204.89	57	204.18	205.00	-30	27,221	-0.11%
2022/06/27	133	203.74	136	201.08	204.00	-3	27,511	-0.01%	大買/大賣/
2022/06/24	148.1	195.73	99	198.02	196.00	49.1	27,640	0.18%	大買/
2022/06/23	98	196.07	119	196.64	197.00	-21	27,833	-0.08%	大賣/
2022/06/22	84	188.39	48	193.46	188.50	36	28,270	0.13%
2022/06/21	2	195.75	3	191.67	199.00	-1	28,926	0.00%
2022/06/20	0.1	192.50	1	200.50	192.50	-0.9	29,007	0.00%
2022/06/17	2	196.75	2.3	198.36	204.50	-0.3	29,177	0.00%
2022/06/16	46.6	201.02	46.3	208.47	201.00	0.3	28,823	0.00%
2022/06/15	5.6	207.00	2	206.25	203.50	3.6	29,010	0.01%
2022/06/14	1.1	203.98	4.1	204.66	211.00	-3.1	29,119	-0.01%
2022/06/13	4	214.00	4	211.75	208.50	0	28,965	0.00%
2022/06/10	7.1	215.54	5.6	215.00	219.00	1.5	28,896	0.01%
2022/06/09	45	211.91	44.6	207.56	212.00	0.5	28,690	0.00%
2022/06/08	39	206.50	39	202.00	206.50	0	28,613	0.00%
2022/06/07	4	197.75	3	202.00	200.50	1	28,659	0.00%
2022/06/06	33.1	202.86	35.1	209.10	202.50	-2	28,801	-0.01%
2022/06/02	48.2	209.00	48	209.51	209.00	0.2	28,755	0.00%
2022/06/01	33.2	209.41	31	206.77	209.50	2.2	28,898	0.01%
2022/05/31	27	203.11	31	206.15	203.00	-4	28,582	-0.01%
2022/05/30	57	208.61	63	212.29	207.00	-6	28,155	-0.02%
2022/05/27	61	211.11	58	202.47	212.50	3	27,660	0.01%
2022/05/26	52	198.01	53	197.14	198.00	-1	27,239	0.00%
2022/05/25	49	195.04	45.7	192.13	195.00	3.3	28,257	0.01%
2022/05/24	53.1	191.04	56	194.39	191.00	-2.9	28,262	-0.01%
2022/05/23	59	195.19	58.2	200.03	194.50	0.8	28,328	0.00%
2022/05/20	64.1	200.02	63	200.22	200.50	1.1	28,185	0.00%
2022/05/19	41.1	193.57	43.7	188.86	200.50	-2.6	27,834	-0.01%
2022/05/18	65.4	192.69	61.1	190.11	193.50	4.3	27,147	0.02%
2022/05/17	30	186.22	30	180.22	186.50	0	26,881	0.00%
2022/05/16	65.3	178.49	70.5	172.38	178.50	-5.2	26,522	-0.02%
2022/05/13	56	168.63	56	167.35	169.00	0	26,300	0.00%
2022/05/12	6.5	168.35	4	169.25	165.50	2.5	26,146	0.01%
2022/05/11	18	173.53	25.1	174.95	173.00	-7.1	26,127	-0.03%
2022/05/10	5	168.70	3.3	170.58	173.00	1.7	26,129	0.01%
2022/05/09	56	170.04	58	171.09	170.00	-2	26,308	-0.01%
2022/05/06	5	166.90	3	168.00	172.50	2	26,350	0.01%
2022/05/05	4	171.75	4	172.13	173.50	0	26,415	0.00%
2022/05/04	40.3	167.17	41	170.56	167.00	-0.7	26,359	0.00%
2022/05/03	33	171.56	32	173.53	171.50	1	26,392	0.00%
2022/04/29	3.1	175.16	6	176.92	174.00	-2.9	26,523	-0.01%
2022/04/28	48	170.05	42	174.95	169.50	6	26,444	0.02%
2022/04/27	3	172.17	11	173.32	175.00	-8	26,567	-0.03%
2022/04/26	47	174.84	50	172.88	175.00	-3	26,696	-0.01%
2022/04/25	17.1	169.94	15	171.83	169.50	2.1	26,938	0.01%
2022/04/22	3.5	181.42	0	0.00	180.50	3.5	26,942	0.01%
2022/04/21	0	185.00	2	186.25	185.00	-2	27,071	-0.01%
2022/04/20	3.2	183.30	1	183.00	179.00	2.2	27,297	0.01%
2022/04/19	1	176.50	3.5	177.86	177.00	-2.5	27,306	-0.01%
2022/04/18	1.5	172.33	3	170.50	169.50	-1.5	27,393	-0.01%
2022/04/15	59.1	170.67	55	178.50	170.50	4.1	27,735	0.01%
2022/04/14	20	179.50	19.6	173.54	179.50	0.4	28,304	0.00%
2022/04/13	40	173.00	40	170.99	173.00	0	28,427	0.00%
2022/04/12	2	170.00	5	170.00	169.50	-3	28,619	-0.01%
2022/04/11	55	167.84	58	172.61	168.00	-3	28,722	-0.01%
2022/04/08	1	173.00	0	0.00	174.50	1	28,998	0.00%
2022/04/07	57	168.05	58	175.38	168.00	-1	28,841	0.00%
2022/04/01	0	0.00	0.5	182.00	180.50	-0.5	28,306	0.00%
2022/03/31	56	192.57	60	180.10	185.00	-4	28,140	-0.01%
2022/03/30	63.4	179.61	62	178.12	179.50	1.4	28,215	0.00%
2022/03/29	57.2	179.38	60	180.66	179.50	-2.8	27,933	-0.01%
2022/03/28	3	175.00	0	0.00	181.50	3	27,650	0.01%
2022/03/25	71.5	177.41	72	177.15	177.00	-0.5	27,280	0.00%
2022/03/24	64	167.88	68	157.99	172.50	-4	26,557	-0.02%
2022/03/23	66.1	156.99	68.1	154.08	157.00	-2	25,865	-0.01%
2022/03/22	3	147.00	8	151.19	153.00	-5	26,108	-0.02%
2022/03/21	62	144.50	61	147.00	144.50	1	25,879	0.00%
2022/03/18	30	145.50	33	140.80	145.50	-3	26,077	-0.01%
2022/03/17	3	136.83	3	137.17	140.00	0	25,941	0.00%
2022/03/16	1.1	130.00	3	129.67	130.00	-1.9	25,870	-0.01%
2022/03/15	8.1	130.19	5	128.50	126.50	3.1	26,235	0.01%
2022/03/14	44	135.92	43	131.00	136.00	1	26,500	0.00%
2022/03/11	30	131.60	30	131.23	132.00	0	26,591	0.00%
2022/03/10	35	131.64	30	136.80	131.00	5	26,570	0.02%
2022/03/09	53	134.39	56	133.76	134.50	-3	26,616	-0.01%
2022/03/08	1	134.00	0	0.00	130.00	1	26,447	0.00%
2022/03/07	3	138.17	3	140.17	138.00	0	26,398	0.00%
2022/03/04	27	147.00	27	145.96	147.00	0	26,573	0.00%
2022/03/03	34	146.44	32	148.00	146.50	2	26,961	0.01%
2022/03/02	26	146.75	25	151.72	146.50	1	27,141	0.00%
2022/03/01	4	150.50	3	149.00	150.00	1	27,201	0.00%
2022/02/25	66	147.75	67.1	151.77	147.50	-1.1	27,962	0.00%
2022/02/24	2	152.50	3	150.67	147.00	-1	26,920	0.00%
2022/02/23	37	152.50	42.4	148.21	152.50	-5.4	27,583	-0.02%
2022/02/22	32	146.13	34	148.15	146.00	-2	28,880	-0.01%
2022/02/21	31	148.97	31	145.61	149.00	0	28,897	0.00%
2022/02/18	1	146.50	1	147.00	146.00	0	28,964	0.00%
2022/02/17	25	145.82	26	141.94	146.00	-1	28,875	0.00%
2022/02/16	2	141.00	0.2	141.50	140.50	1.9	28,656	0.01%
2022/02/15	48.3	138.10	49	141.88	138.00	-0.7	28,612	0.00%
2022/02/14	3	141.67	2.4	142.03	141.50	0.7	28,361	0.00%
2022/02/11	3	148.33	2.1	149.10	148.50	0.9	28,145	0.00%
2022/02/10	8	157.88	4	161.75	152.00	4	28,105	0.01%
2022/02/09	49	156.64	46	156.50	156.50	3	27,722	0.01%
2022/02/08	0	156.50	0	0.00	154.00	0	27,684	0.00%
2022/02/07	3	154.33	3	152.00	157.50	0	27,610	0.00%
2022/01/26	41	146.46	40	147.50	146.50	1	27,338	0.00%
2022/01/25	4.2	150.14	2	149.25	147.50	2.2	27,662	0.01%
2022/01/24	5	149.70	7	151.14	154.50	-2	27,855	-0.01%
2022/01/21	0.1	154.00	0	0.00	153.00	0.1	27,721	0.00%
2022/01/20	7.2	156.07	8	155.75	155.50	-0.8	27,787	0.00%
2022/01/19	42	159.48	42.1	158.07	160.00	-0.1	27,546	0.00%
2022/01/18	1	156.50	2.5	156.86	157.50	-1.5	27,586	-0.01%
2022/01/17	1	151.50	4	148.50	153.00	-3	27,342	-0.01%
2022/01/14	16	144.13	17	143.62	149.50	-1	27,570	0.00%
2022/01/13	65.1	145.31	63	145.50	145.50	2.1	27,268	0.01%
2022/01/12	66	145.78	70	149.08	146.00	-4	26,742	-0.01%
2022/01/11	65.5	148.07	65	148.08	148.00	0.5	26,472	0.00%
2022/01/10	70	147.07	74	148.03	147.00	-4	26,245	-0.02%
2022/01/07	117.2	154.80	114	155.85	150.00	3.2	25,915	0.01%	大買/大賣/
2022/01/06	1	149.50	8.1	157.53	158.50	-7.1	25,141	-0.03%
2022/01/05	37.1	153.34	36.1	158.48	152.00	1	24,830	0.00%
2022/01/04	64	156.45	58	159.50	156.50	6	24,805	0.02%
2022/01/03	44	160.58	38	153.92	155.00	6	24,513	0.02%
2021/12/30	21	151.00	21	147.00	151.00	0	23,918	0.00%
2021/12/29	31	146.00	31	149.00	146.00	0	23,910	0.00%
2021/12/28	57.1	148.38	60	148.19	148.50	-2.9	24,017	-0.01%
2021/12/27	75	146.65	76	148.70	146.50	-1	23,982	0.00%
2021/12/24	46	151.09	46.5	145.64	148.00	-0.5	23,720	0.00%
2021/12/23	30	142.38	28	138.71	142.50	2	22,952	0.01%
2021/12/22	42	137.95	42	136.40	138.00	0	23,031	0.00%
2021/12/21	1	138.00	2	134.75	136.50	-1	23,073	0.00%
2021/12/20	45.5	134.48	47	142.23	134.00	-1.5	23,026	-0.01%
2021/12/17	5	141.20	1	144.00	143.00	4	23,008	0.02%
2021/12/16	58	142.98	57	139.25	143.00	1	22,816	0.00%
2021/12/15	1	134.00	1	133.00	135.00	0	22,129	0.00%
2021/12/14	2	133.25	3	134.67	135.00	-1	21,914	0.00%
2021/12/13	89	136.47	86	139.09	135.00	3	21,607	0.01%
2021/12/10	58	135.92	62	130.44	136.00	-4	21,243	-0.02%
2021/12/09	78	132.52	75	133.21	131.50	3	20,944	0.01%
2021/12/08	52	132.62	50	131.36	133.00	2	20,495	0.01%
2021/12/07	45	128.54	43	123.66	129.00	2	20,086	0.01%
2021/12/06	2	122.00	5	122.29	123.00	-3	19,850	-0.02%
2021/12/03	2	124.50	7	123.71	127.00	-5	19,809	-0.03%
2021/12/02	8.1	121.77	8.1	121.08	118.00	0	19,497	0.00%
2021/12/01	8	120.25	6	120.33	122.00	2	19,303	0.01%
2021/11/30	52	125.58	50	124.54	125.50	2	19,069	0.01%
2021/11/29	15	118.57	24	118.29	123.00	-9	18,690	-0.05%
2021/11/26	2.1	120.17	25	119.04	116.50	-23	18,253	-0.13%
2021/11/25	65	123.65	94	121.91	124.00	-29	18,128	-0.16%
2021/11/24	255	124.39	197.5	122.67	121.50	57.5	18,025	0.32%	大買/大賣/
2021/11/23	23.1	120.28	27	119.19	122.00	-3.9	17,380	-0.02%
2021/11/22	111	119.54	111	119.14	121.00	0	17,102	0.00%	大買/大賣/
2021/11/19	20	114.45	45.2	115.23	117.00	-25.2	16,077	-0.16%
2021/11/18	1	104.50	2	106.50	106.50	-1	14,565	-0.01%
2021/11/17	19	97.00	20	94.15	97.00	-1	14,477	-0.01%
2021/11/16	25	93.00	26	93.02	93.00	-1	14,555	-0.01%
2021/11/15	53	93.13	45	94.41	92.90	8	14,594	0.05%
2021/11/12	22	93.90	19	92.37	94.00	3	14,618	0.02%
2021/11/11	23	91.34	22	89.80	91.30	1	14,472	0.01%
2021/11/10	5.1	90.72	2	90.60	90.40	3.1	14,615	0.02%
2021/11/09	4.3	91.74	4	92.93	90.40	0.3	14,599	0.00%
2021/11/08	3	88.64	2	88.85	88.30	1	14,387	0.01%
2021/11/05	40	92.88	43	89.96	93.40	-3	14,490	-0.02%
2021/11/04	31	90.85	33	94.11	90.60	-2	14,242	-0.01%
2021/11/03	61	93.67	59	94.42	93.70	2	14,336	0.01%
2021/11/02	51	93.47	49	96.88	93.10	2	14,258	0.01%
2021/11/01	42	95.61	47	93.80	95.60	-5	13,772	-0.04%
2021/10/29	64	91.89	64.2	91.81	91.90	-0.2	13,483	0.00%
2021/10/28	40	90.69	29	88.70	90.90	11	13,464	0.08%
2021/10/27	67	88.21	68	88.81	88.20	-1	13,179	-0.01%
2021/10/26	45	88.47	48	88.26	88.30	-3	13,181	-0.02%
2021/10/25	89	86.87	84.8	86.15	87.10	4.2	12,835	0.03%
2021/10/22	30	85.56	21.2	82.09	86.60	8.8	12,899	0.07%
2021/10/21	16	81.10	17	81.60	81.10	-1	12,593	-0.01%
2021/10/20	17.1	81.20	16	82.03	81.10	1.1	12,804	0.01%
2021/10/19	32	81.89	40	80.46	82.00	-8	12,849	-0.06%
2021/10/18	18	80.42	18	80.29	80.50	0	12,887	0.00%
2021/10/15	0.1	78.50	6	78.07	79.00	-6	13,101	-0.05%
2021/10/14	34	74.61	35	77.72	74.50	-1	13,458	-0.01%
2021/10/13	64.1	77.35	64	78.82	77.30	0.1	13,687	0.00%
2021/10/12	15	79.06	14	77.41	78.90	1	13,570	0.01%
2021/10/08	0	0.00	39	73.68	74.00	-39	13,284	-0.29%
2021/10/07	31	72.61	30	71.60	72.60	1	13,358	0.01%
2021/10/06	53	71.48	38	70.47	70.70	15	13,536	0.11%
2021/10/05	6	69.53	6	70.13	70.60	0	13,501	0.00%
2021/10/04	48	71.40	15	73.10	69.00	33	13,401	0.25%
2021/10/01	4.1	73.49	2	72.95	72.50	2.1	13,377	0.02%
2021/09/30	43.1	73.80	43	73.60	73.80	0.1	13,553	0.00%
2021/09/29	7	73.77	0	0.00	73.10	7	13,839	0.05%
2021/09/28	31	78.70	36	82.58	78.70	-5	13,692	-0.04%
2021/09/27	52	82.40	52	82.10	82.40	0	13,539	0.00%
2021/09/24	24	81.53	24	79.85	82.50	0	13,495	0.00%
2021/09/23	9	78.80	9	76.40	78.80	0	13,274	0.00%
2021/09/22	1	75.40	1	75.20	75.70	0	13,293	0.00%
2021/09/17	12	75.78	8	76.80	75.70	4	13,406	0.03%
2021/09/16	11	76.50	11	76.35	76.50	0	13,475	0.00%
2021/09/15	13	76.20	14	78.02	76.20	-1	13,604	-0.01%
2021/09/14	20	78.10	20	78.10	78.10	0	13,889	0.00%
2021/09/13	14	77.86	14	78.71	77.50	0	14,245	0.00%
2021/09/10	19	78.79	19	77.52	78.90	0	14,266	0.00%
2021/09/09	26	77.22	26	75.80	77.30	0	14,264	0.00%
2021/09/08	16	76.30	19	75.42	76.30	-3	14,439	-0.02%
2021/09/07	13	74.89	11	75.20	75.20	2	14,533	0.01%
2021/09/06	15	75.20	20	76.28	75.20	-5	14,779	-0.03%
2021/09/03	24	75.83	23	76.10	75.80	1	14,783	0.01%
2021/09/02	18.1	75.81	20	78.14	75.80	-1.9	14,745	-0.01%
2021/09/01	32	78.50	32	78.30	78.50	0	14,701	0.00%
2021/08/31	29	78.24	27	80.20	78.30	2	14,683	0.01%
2021/08/30	61	80.50	65	81.98	80.50	-4	14,568	-0.03%
2021/08/27	13	82.96	3	82.37	82.40	10	14,439	0.07%
2021/08/26	7	80.30	10	77.60	80.30	-3	14,087	-0.02%
2021/08/25	12	77.00	13	75.82	77.00	-1	14,095	-0.01%
2021/08/24	19	75.99	13	78.40	76.00	6	14,144	0.04%
2021/08/23	2	77.70	1	78.30	77.50	1	14,026	0.01%
2021/08/20	27	78.17	39	75.90	77.20	-12	13,897	-0.09%
2021/08/19	5	75.10	0	0.00	73.00	5	13,602	0.04%
2021/08/18	1	73.50	2	75.50	77.10	-1	13,620	-0.01%
2021/08/17	19.1	73.29	14	71.83	71.70	5.1	13,630	0.04%
2021/08/16	32	74.96	33	75.12	76.20	-1	13,559	-0.01%
2021/08/13	15.1	76.01	15	78.80	76.00	0.1	13,425	0.00%
2021/08/12	46	78.80	46	77.00	78.80	0	13,651	0.00%
2021/08/11	6.2	78.83	11	79.87	77.20	-4.8	13,660	-0.04%
2021/08/10	48	82.80	48.6	80.91	82.80	-0.5	13,480	0.00%
2021/08/09	34.1	82.20	19	86.27	80.90	15.1	13,602	0.11%
2021/08/06	13	87.30	26	88.51	87.30	-13	13,439	-0.10%
2021/08/05	30	88.31	30	87.99	88.30	0	13,551	0.00%
2021/08/04	37	88.26	38	88.77	88.20	-1	13,790	-0.01%
2021/08/03	23	87.20	16	84.63	87.80	7	13,794	0.05%
2021/08/02	5.1	82.39	1.1	83.39	83.10	4	13,646	0.03%
2021/07/30	9.3	80.64	10.5	82.33	80.60	-1.2	13,528	-0.01%
2021/07/29	46	83.06	56	82.78	83.10	-10	13,469	-0.07%
2021/07/28	33	79.15	30	79.29	82.20	3	13,456	0.02%
2021/07/27	2.2	85.70	46	88.02	85.10	-43.9	13,395	-0.33%
2021/07/26	34.1	88.90	7.4	88.23	89.70	26.6	13,392	0.20%
2021/07/23	1.1	86.68	1	87.00	87.20	0.1	13,495	0.00%
2021/07/22	17.1	87.98	1	86.60	86.70	16.1	13,627	0.12%
2021/07/21	4.2	89.35	21	88.20	84.70	-16.9	13,517	-0.12%
2021/07/20	5	91.84	5	91.36	91.70	0	13,586	0.00%
2021/07/19	27	88.68	18	83.28	89.60	9	13,331	0.07%
2021/07/16	0.2	83.50	1	83.00	83.00	-0.8	13,088	-0.01%
2021/07/15	25.2	83.84	24	85.40	83.80	1.2	13,148	0.01%
2021/07/14	17	85.10	17	86.20	85.10	0	13,153	0.00%
2021/07/13	13	85.80	14	85.07	85.80	-1	13,029	-0.01%
2021/07/12	38	83.86	30	84.15	84.20	8	12,905	0.06%
2021/07/08	37	82.10	39	82.04	82.10	-2	12,967	-0.02%
2021/07/07	58	81.69	60	80.56	81.60	-2	12,863	-0.02%
2021/07/06	33	82.46	36	78.72	80.10	-3	12,696	-0.02%
2021/07/05	17.1	76.93	17	75.39	77.50	0.1	12,519	0.00%
2021/07/02	26	74.20	26	73.80	74.20	0	12,507	0.00%
2021/07/01	32	74.26	42	75.06	74.20	-10	12,619	-0.08%
2021/06/30	32	74.09	30	74.25	74.60	2	12,526	0.02%
2021/06/29	10	74.90	11	73.84	74.10	-1	12,405	-0.01%
2021/06/28	19	75.60	25	74.26	75.60	-6	12,425	-0.05%
2021/06/25	35	73.49	37	73.48	73.40	-2	12,329	-0.02%
2021/06/24	11	74.55	5	73.74	73.50	6	12,357	0.05%
2021/06/23	43	74.74	38	73.86	74.80	5	12,292	0.04%
2021/06/22	24	75.43	25	71.66	72.40	-1	12,022	-0.01%
2021/06/21	6	71.00	26	70.03	70.40	-20	11,687	-0.17%
2021/06/18	44	70.65	40	71.13	70.60	4	11,698	0.03%
2021/06/17	17	70.40	4	70.75	71.20	13	11,722	0.11%
2021/06/16	65	69.24	53	67.70	69.30	12	11,791	0.10%
2021/06/15	5	65.92	2	67.25	67.80	3	11,687	0.03%
2021/06/11	10	63.60	10	64.10	63.60	0	11,555	0.00%
2021/06/10	16	64.00	16	64.80	64.00	0	11,777	0.00%
2021/06/09	10	63.50	16	65.70	65.00	-6	11,889	-0.05%
2021/06/08	25	65.08	18	64.50	64.80	7	11,937	0.06%
2021/06/07	11	64.17	11	64.31	64.10	0	11,934	0.00%
2021/06/04	6	64.87	1	64.80	64.30	5	11,845	0.04%
2021/06/03	35	65.75	32	64.61	65.80	3	11,859	0.03%
2021/06/02	24	64.18	28	64.70	64.30	-4	11,861	-0.03%
2021/06/01	10	64.00	12	62.36	64.00	-2	11,763	-0.02%
2021/05/28	12	61.50	14	61.34	61.50	-2	11,730	-0.02%
2021/05/26	0	0.00	3	61.83	62.00	-3	11,829	-0.03%
2021/05/25	12	61.72	14	58.27	62.10	-2	11,766	-0.02%
2021/05/24	1	58.10	0	0.00	57.70	1	11,779	0.01%
2021/05/21	52	57.59	46	58.10	57.60	6	11,816	0.05%
2021/05/20	0	0.00	2	57.35	57.50	-2	11,905	-0.02%
2021/05/19	26	56.38	15	55.91	56.80	11	11,823	0.09%
2021/05/18	35	55.73	32	53.77	55.80	3	12,099	0.02%
2021/05/17	7	53.80	4	54.20	52.20	3	12,110	0.02%
2021/05/14	42	56.88	36	55.53	56.80	6	11,978	0.05%
2021/05/13	0	0.00	1	55.00	55.20	-1	11,918	-0.01%
2021/05/12	1	54.30	13	55.50	54.50	-12	11,847	-0.10%
2021/05/11	0	0.00	13	58.70	55.30	-13	11,750	-0.11%
2021/05/10	0	0.00	12	60.47	59.90	-12	12,020	-0.10%
2021/05/06	16	59.00	16	60.00	59.00	0	12,352	0.00%
2021/05/05	0	0.00	19	59.98	58.90	-19	12,507	-0.15%
2021/05/04	1	64.80	1	60.60	60.50	0	12,696	0.00%
2021/05/03	66	63.45	58	67.06	63.00	8	12,729	0.06%
2021/04/29	44	69.87	45	66.87	66.40	-1	12,823	-0.01%
2021/04/28	30	65.96	23	63.00	65.70	7	12,537	0.06%
2021/04/27	32	62.30	33	63.00	62.30	-1	12,354	-0.01%
2021/04/26	31	63.09	22	63.05	62.80	9	12,303	0.07%
2021/04/23	2	59.80	15	59.11	61.40	-13	11,914	-0.11%
2021/04/21	2	57.80	7	57.71	57.30	-5	11,799	-0.04%
2021/04/20	0	0.00	5	57.40	57.40	-5	11,736	-0.04%
2021/04/19	16	55.64	0	0.00	55.60	16	11,704	0.14%
2021/04/16	14	55.20	14	56.50	55.20	0	11,708	0.00%
2021/04/15	20	54.41	0	0.00	56.00	20	11,723	0.17%
2021/04/14	12	52.86	52	52.64	52.90	-40	11,656	-0.34%
2021/04/13	18	54.11	18	54.56	54.00	0	11,682	0.00%
2021/04/12	41	54.87	31	55.50	54.60	10	12,037	0.08%
2021/04/09	35	55.48	27	56.58	55.30	8	12,358	0.06%
2021/04/08	27	57.00	30	56.56	57.00	-3	12,227	-0.02%
2021/04/07	15	56.06	17	55.83	56.70	-2	12,186	-0.02%
2021/04/06	8	54.90	8	55.50	54.90	0	12,081	0.00%
2021/04/01	21	55.00	26	55.30	55.00	-5	12,093	-0.04%
2021/03/31	11	55.10	16	54.63	55.10	-5	12,061	-0.04%
2021/03/30	11	54.20	12	54.21	54.20	-1	12,004	-0.01%
2021/03/29	17	54.65	8	55.00	54.20	9	12,152	0.07%
2021/03/26	13	54.50	13	53.70	54.50	0	12,295	0.00%
2021/03/25	16	53.30	16	54.30	53.30	0	12,454	0.00%
2021/03/23	24	53.40	24	55.00	53.40	0	13,027	0.00%
2021/03/22	48	54.70	48	54.90	54.70	0	13,350	0.00%
2021/03/19	34	54.80	36	53.83	54.80	-2	13,461	-0.01%
2021/03/18	35	53.88	34	53.79	53.90	1	13,316	0.01%
2021/03/17	51	52.79	40	53.51	52.60	11	13,694	0.08%
2021/03/16	44	53.35	26	52.36	53.50	18	13,719	0.13%
2021/03/15	26	52.04	37	50.57	52.10	-11	13,566	-0.08%
2021/03/12	20	49.87	7	51.00	50.40	13	13,435	0.10%
2021/03/11	7	51.10	12	50.24	51.10	-5	13,364	-0.04%
2021/03/08	1	49.80	20	49.50	49.20	-19	13,596	-0.14%
2021/03/05	15	49.00	15	50.00	49.00	0	13,605	0.00%
2021/03/04	6	50.20	6	51.20	50.20	0	13,548	0.00%
2021/03/03	23	50.90	32	50.91	50.90	-9	13,466	-0.07%
2021/03/02	15	50.81	24	51.52	50.80	-9	13,458	-0.07%
2021/02/26	1	50.10	0	0.00	50.50	1	13,419	0.01%
2021/02/25	1	51.20	10	50.50	51.10	-9	13,502	-0.07%
2021/02/24	16	49.70	18	50.91	49.70	-2	13,605	-0.01%
2021/02/23	17	51.59	14	52.60	51.40	3	13,783	0.02%
2021/02/22	35	53.00	36	53.21	53.00	-1	13,846	-0.01%
2021/02/19	8	52.59	12	52.31	52.60	-4	13,716	-0.03%
2021/02/18	34	51.08	24	50.03	52.60	10	13,480	0.07%
2021/02/05	20	48.05	21	48.48	48.05	-1	12,921	-0.01%
2021/02/04	23	48.50	23	49.90	48.50	0	12,838	0.00%
2021/02/03	16	49.86	16	49.72	49.90	0	12,713	0.00%
2021/02/02	35	49.61	35	50.26	49.60	0	12,568	0.00%
2021/02/01	40	50.24	26	49.48	50.50	14	12,400	0.11%
2021/01/29	34	49.57	13	49.77	49.10	21	11,970	0.18%
2021/01/28	0	0.00	2	48.85	47.20	-2	11,788	-0.02%
2021/01/27	41	49.56	41	49.33	49.55	0	11,599	0.00%
2021/01/26	48	49.31	58	48.73	49.25	-10	11,336	-0.09%
2021/01/25	11	48.77	4	48.59	48.60	7	11,053	0.06%
2021/01/22	25	47.27	14	46.11	48.10	11	10,747	0.10%
2021/01/21	16	45.35	15	43.80	45.35	1	10,434	0.01%
2021/01/20	7	43.35	12	44.31	43.35	-5	10,307	-0.05%
2021/01/19	15	44.55	17	44.79	44.55	-2	10,227	-0.02%
2021/01/18	14	44.80	13	44.35	44.80	1	10,163	0.01%
2021/01/15	24	44.29	21	45.55	44.30	3	10,066	0.03%
2021/01/14	9	45.25	9	46.30	45.25	0	9,898	0.00%
2021/01/13	20	46.05	20	46.30	46.05	0	9,753	0.00%
2021/01/12	1	46.30	3	45.95	46.30	-2	9,641	-0.02%
2021/01/11	11	47.80	21	47.45	47.80	-10	9,521	-0.11%
2021/01/08	20	47.70	17	48.20	47.45	3	9,504	0.03%
2021/01/07	7	48.44	4	48.40	48.15	3	9,418	0.03%
2021/01/06	61	47.15	78	49.24	47.05	-17	9,411	-0.18%
2021/01/05	38	48.94	32	48.96	49.00	6	9,338	0.06%
2021/01/04	27	48.18	16	46.40	48.50	11	8,979	0.12%
2020/12/31	12	45.75	9	46.55	45.80	3	8,581	0.03%
2020/12/30	14	45.95	14	45.65	45.95	0	8,502	0.00%
2020/12/29	16	45.65	17	46.34	45.65	-1	8,427	-0.01%
2020/12/28	22	46.13	12	45.60	46.65	10	8,355	0.12%
2020/12/25	13	45.30	15	45.51	45.30	-2	8,273	-0.02%
2020/12/24	30	45.45	30	45.95	45.45	0	8,225	0.00%
2020/12/23	1	45.85	0	0.00	45.85	1	8,175	0.01%
2020/12/22	47	46.01	37	47.97	45.50	10	8,084	0.12%
2020/12/21	84	47.98	74	46.45	48.20	10	7,859	0.13%
2020/12/18	28	46.15	28	46.49	46.10	0	7,645	0.00%
2020/12/17	0	0.00	11	46.21	46.30	-11	7,137	-0.15%
2020/12/16	5	46.80	2	46.15	46.90	3	6,983	0.04%
2020/12/15	63	44.25	51	45.04	43.80	12	6,570	0.18%
2020/12/14	91	45.86	91	45.58	46.00	0	6,367	0.00%
2020/12/11	24	45.84	25	44.85	45.40	-1	6,225	-0.02%
2020/12/10	19	43.45	25	42.24	43.45	-6	5,707	-0.11%
2020/12/09	8	42.20	8	42.90	42.20	0	5,573	0.00%
2020/12/08	6	42.85	6	43.05	42.85	0	5,507	0.00%
2020/12/07	27	42.90	27	43.25	42.90	0	5,773	0.00%
2020/12/04	21	43.05	21	43.10	43.05	0	5,885	0.00%
2020/12/03	9	42.81	22	42.94	42.75	-13	5,731	-0.23%
2020/12/02	2	42.65	12	42.51	42.55	-10	5,636	-0.18%
2020/12/01	0	0.00	12	42.23	42.50	-12	5,581	-0.21%
2020/11/27	11	41.75	16	41.84	41.75	-5	5,694	-0.09%
2020/11/26	22	41.98	17	42.15	41.95	5	5,804	0.09%
2020/11/25	25	41.88	29	42.08	41.90	-4	5,880	-0.07%
2020/11/24	19	42.24	17	43.10	42.10	2	6,174	0.03%
2020/11/23	67	42.81	55	42.99	42.80	12	6,054	0.20%
2020/11/20	49	41.61	50	41.22	41.90	-1	5,885	-0.02%
2020/11/19	2	40.65	15	39.88	40.70	-13	5,592	-0.23%
2020/11/18	1	39.90	1	39.70	39.95	0	5,521	0.00%
2020/11/17	1	39.05	5	39.00	38.90	-4	5,601	-0.07%
2020/11/16	2	39.40	1	39.30	39.35	1	5,868	0.02%
2020/11/11	0	0.00	1	39.70	39.85	-1	6,551	-0.02%
2020/11/10	6	39.40	8	39.68	39.40	-2	6,801	-0.03%
2020/11/09	0	0.00	3	40.05	39.80	-3	7,407	-0.04%
2020/11/05	3	39.60	0	0.00	39.30	3	7,547	0.04%
2020/10/23	1	38.90	0	0.00	38.85	1	7,975	0.01%
2020/10/19	7	38.85	7	38.70	38.85	0	8,349	0.00%
2020/10/16	11	38.60	11	39.30	38.60	0	8,510	0.00%
2020/10/15	21	39.50	32	39.38	39.50	-11	8,647	-0.13%
2020/10/14	21	39.64	22	38.96	39.65	-1	8,656	-0.01%
2020/10/12	1	38.25	0	0.00	37.50	1	8,885	0.01%
2020/10/08	0	0.00	1	38.60	38.35	-1	8,979	-0.01%
2020/10/06	2	39.10	0	0.00	39.05	2	9,384	0.02%
2020/09/29	3	37.75	3	37.95	37.75	0	9,976	0.00%
2020/09/25	23	37.62	32	38.46	37.60	-9	10,413	-0.09%
2020/09/24	5	38.55	0	0.00	38.55	5	10,511	0.05%
2020/09/23	10	39.55	10	40.30	39.55	0	10,802	0.00%
2020/09/22	8	40.05	13	40.10	40.05	-5	11,084	-0.05%
2020/09/21	13	40.20	13	40.55	40.20	0	11,099	0.00%
2020/09/18	12	40.70	12	41.00	40.70	0	11,199	0.00%
2020/09/17	5	40.85	6	41.19	40.85	-1	11,195	-0.01%
2020/09/16	16	41.30	16	41.90	41.30	0	11,249	0.00%
2020/09/15	25	41.86	20	42.03	41.65	5	11,338	0.04%
2020/09/14	28	41.69	13	41.79	41.70	15	11,693	0.13%
2020/09/11	44	41.08	53	40.79	41.10	-9	12,061	-0.07%
2020/09/10	4.1	41.40	2	41.48	40.80	2.1	12,189	0.02%
2020/09/09	15.2	41.11	5	41.09	41.15	10.2	12,078	0.08%
2020/09/08	9	40.00	8	40.30	40.00	1	11,968	0.01%
2020/09/07	9	40.10	19	40.56	40.10	-10	12,136	-0.08%
2020/09/04	0.2	40.70	2	40.55	40.65	-1.8	12,307	-0.01%
2020/09/03	13.5	41.01	12	41.70	41.00	1.5	12,619	0.01%
2020/09/02	20	41.18	20	41.01	41.15	0	13,279	0.00%
2020/09/01	20	40.60	20	41.45	40.60	0	13,354	0.00%
2020/08/31	53	41.20	53	41.85	41.20	0	13,354	0.00%
2020/08/28	2	41.58	15	41.63	41.40	-13	13,442	-0.10%
2020/08/27	9	40.05	10	40.01	40.05	-1	13,279	-0.01%
2020/08/26	1	39.85	0	0.00	39.80	1	13,449	0.01%
2020/08/25	15	40.10	17	39.02	40.10	-2	13,704	-0.01%
2020/08/24	13	38.93	11	38.55	38.95	2	13,789	0.01%
2020/08/21	12	38.64	1	38.45	38.50	11	14,062	0.08%
2020/08/20	15	38.06	1	38.00	38.50	14	14,188	0.10%
2020/08/19	9	40.38	0	0.00	40.10	9	14,272	0.06%
2020/08/18	16	41.33	25	42.43	41.20	-9	14,805	-0.06%
2020/08/17	42	43.50	37	43.98	43.50	5	15,335	0.03%
2020/08/14	55	43.61	42	44.18	43.55	13	15,665	0.08%
2020/08/13	19	43.69	30	42.19	44.00	-11	16,035	-0.07%
2020/08/12	18	40.90	19	41.18	40.90	-1	15,663	-0.01%
2020/08/11	1	40.65	5	41.23	41.30	-4	15,714	-0.03%
2020/08/10	1	42.05	0	0.00	40.60	1	15,931	0.01%
2020/08/07	7	40.20	9	40.92	40.20	-2	16,099	-0.01%
2020/08/06	13	41.20	8	41.43	41.10	5	16,466	0.03%
2020/08/05	9	41.40	9	41.65	41.40	0	16,852	0.00%
2020/08/04	7	41.50	7	41.80	41.50	0	17,247	0.00%
2020/08/03	6	41.20	6.2	41.00	41.20	-0.2	17,674	0.00%
2020/07/31	4	40.85	5	41.20	40.85	-1	17,766	-0.01%
2020/07/30	11	41.40	13	40.97	41.40	-2	17,869	-0.01%
2020/07/29	2	40.20	1	40.00	40.90	1	17,928	0.01%
2020/07/28	3	39.82	0	0.00	39.45	3	17,901	0.02%
2020/07/27	14	40.55	14	41.50	40.55	0	17,835	0.00%
2020/07/24	5	41.45	0	0.00	41.30	5	17,873	0.03%
2020/07/22	11	42.80	15	41.74	42.80	-4	18,107	-0.02%
2020/07/21	13	41.43	11	40.25	41.50	2	17,986	0.01%
2020/07/17	2	40.35	1	40.50	39.85	1	17,837	0.01%
2020/07/16	1	43.40	2	43.10	43.25	-1	17,635	-0.01%
2020/07/15	1	42.55	2	42.73	42.50	-1	17,423	-0.01%
2020/07/14	5	42.79	0	0.00	42.50	5	17,379	0.03%
2020/07/13	1	43.50	2	43.60	44.50	-1	17,295	-0.01%
2020/07/10	40	42.50	45	42.27	42.50	-5	17,133	-0.03%
2020/07/09	5	41.94	5	41.68	41.95	0	16,925	0.00%
2020/07/08	29	43.82	30	43.77	43.85	-1	16,649	-0.01%
2020/07/07	30	43.66	20	44.71	43.50	10	16,597	0.06%
2020/07/06	34	44.12	33	43.43	44.00	1	16,597	0.01%
2020/07/03	4	43.26	3	43.47	43.00	1	16,418	0.01%
2020/07/02	48	43.85	45	42.26	43.95	3	16,271	0.02%
2020/07/01	20	41.93	17	41.26	41.95	3	15,947	0.02%
2020/06/30	23	40.62	20	41.05	40.60	3	15,644	0.02%
2020/06/29	12	40.65	12	40.50	40.65	0	15,658	0.00%
2020/06/24	18	40.50	20	40.94	40.50	-2	15,616	-0.01%
2020/06/23	21	40.65	21	41.15	40.65	0	15,686	0.00%
2020/06/22	0	0.00	2	40.85	40.55	-2	15,677	-0.01%
2020/06/19	60	40.50	70	41.33	40.50	-10	15,803	-0.06%
2020/06/18	28	40.58	28	39.10	40.60	0	15,511	0.00%
2020/06/17	100	38.35	101	38.45	38.40	-1	15,081	-0.01%	大賣/
2020/06/16	14	38.70	13	38.20	38.75	1	15,016	0.01%
2020/06/15	27	37.70	27	38.10	37.70	0	15,009	0.00%
2020/06/12	6	37.80	6	38.23	37.95	0	14,993	0.00%
2020/06/11	0	0.00	2	38.15	38.20	-2	14,908	-0.01%
2020/06/10	2	37.13	6	37.58	38.05	-4	14,791	-0.03%
2020/06/09	14	37.99	11	37.32	37.35	3	14,569	0.02%
2020/06/08	18	40.55	20	41.16	40.55	-2	13,891	-0.01%
2020/06/05	30	40.80	32	40.47	40.80	-2	13,694	-0.01%
2020/06/04	19	40.38	18	41.23	40.35	1	13,703	0.01%
2020/06/03	30	41.13	36	41.43	41.10	-6	13,553	-0.04%
2020/06/02	17	41.51	9	41.35	41.00	8	13,320	0.06%
2020/06/01	29	41.79	31	41.16	41.85	-2	13,121	-0.02%
2020/05/29	4	40.78	2	40.75	40.60	2	12,818	0.02%
2020/05/28	38	40.55	37	41.60	40.55	1	12,660	0.01%
2020/05/27	1	41.50	2	41.60	41.60	-1	12,319	-0.01%
2020/05/26	100	41.73	104	42.75	41.70	-4	12,135	-0.03%	大賣/
2020/05/25	112	42.58	113	40.73	42.30	-1	11,780	-0.01%	大買/大賣/
2020/05/22	51	39.80	66	39.70	39.80	-15	11,043	-0.14%
2020/05/21	4	38.64	16	38.68	38.85	-12	10,233	-0.12%
2020/05/20	19	38.26	31	37.53	39.05	-12	9,765	-0.12%
2020/05/19	7	36.91	5	36.73	36.30	2	9,161	0.02%
2020/05/18	0	0.00	18	35.64	36.10	-18	8,953	-0.20%
2020/05/15	31	35.91	28	37.10	35.80	3	8,840	0.03%
2020/05/14	47	36.70	58	37.11	36.50	-11	8,503	-0.13%
2020/05/13	38	37.41	42	36.09	37.45	-4	8,158	-0.05%
2020/05/12	45	35.87	46	35.25	35.85	-1	7,777	-0.01%
2020/05/11	2	35.33	27	35.00	34.90	-25	7,351	-0.34%
2020/05/08	11	33.20	37	32.98	33.00	-26	6,940	-0.37%
2020/05/07	2	31.50	34	31.60	31.95	-32	6,412	-0.50%
2020/05/06	1	31.10	8	31.41	31.25	-7	6,293	-0.11%
2020/05/04	5	30.47	0	0.00	30.55	5	6,093	0.08%
2020/04/30	6	31.00	5	31.00	31.00	1	6,073	0.02%
2020/04/29	1	30.75	0	0.00	30.75	1	6,055	0.02%
2020/04/28	1	30.90	4	30.90	30.95	-3	6,023	-0.05%
2020/04/27	0	0.00	1	30.80	30.80	-1	5,969	-0.02%
2020/04/22	0	0.00	2	27.30	28.10	-2	5,707	-0.04%
2020/04/21	9	28.85	2	28.75	27.80	7	5,660	0.12%
2020/04/17	1	28.90	0	0.00	28.75	1	5,625	0.02%
2020/04/16	2	29.18	2	28.65	29.10	0	5,528	0.00%
2020/04/15	0	0.00	1	28.10	28.15	-1	5,394	-0.02%
2020/04/14	3	27.85	1	27.85	27.90	2	5,394	0.04%
2020/04/13	1	27.80	2	27.80	27.50	-1	5,393	-0.02%
2020/04/10	6	27.80	7	27.80	27.80	-1	5,406	-0.02%
2020/04/09	7	27.82	2	27.60	27.60	5	5,419	0.09%
2020/04/08	0	0.00	1	26.55	26.80	-1	5,307	-0.02%
2020/04/07	1	25.60	0	0.00	25.90	1	5,205	0.02%
2020/04/06	2	25.20	0	0.00	25.20	2	5,157	0.04%
2020/04/01	1	24.95	1	24.85	24.95	0	5,183	0.00%
2020/03/31	5	24.80	3	25.45	24.70	2	5,167	0.04%
2020/03/26	6	23.90	6	24.05	24.05	0	4,862	0.00%
2020/03/25	5	24.85	5	25.05	24.30	0	4,773	0.00%
2020/03/24	0	0.00	2	23.35	23.75	-2	4,530	-0.04%
2020/03/23	2	21.70	0	0.00	21.60	2	4,424	0.05%
2020/03/20	3	22.58	0	0.00	22.60	3	4,426	0.07%
2020/03/19	6	21.32	0	0.00	21.00	6	4,364	0.14%
2020/03/16	1	23.55	0	0.00	23.70	1	4,396	0.02%
2020/03/13	1	23.80	0	0.00	25.00	1	4,384	0.02%
2020/03/12	1	26.00	0	0.00	26.15	1	4,318	0.02%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	0	0.00	1	28.10	28.40	-1	4,285	-0.02%
2020/03/09	1	29.50	1	29.20	29.00	0	4,176	0.00%
2020/03/06	3	30.30	3	30.65	30.30	0	4,136	0.00%
2020/03/04	7	30.30	7	30.60	30.30	0	4,292	0.00%
2020/03/02	0	0.00	1	30.55	30.60	-1	4,476	-0.02%
2020/02/27	5	31.04	7	31.31	30.90	-2	4,561	-0.04%
2020/02/26	0	0.00	8	30.94	31.05	-8	4,704	-0.17%
2020/02/25	1	30.80	4	31.04	31.10	-3	5,137	-0.06%
2020/02/24	9	30.67	3	30.95	30.65	6	5,145	0.12%
2020/02/21	9	31.17	6	31.10	31.20	3	5,163	0.06%
2020/02/20	7	31.05	7	31.20	31.05	0	5,187	0.00%
2020/02/19	11	31.07	9	30.95	31.05	2	5,182	0.04%
2020/02/18	2	30.85	2	30.45	30.85	0	5,200	0.00%
2020/02/17	3	30.35	3	30.20	30.35	0	5,173	0.00%
2020/02/14	8	30.30	8	30.35	30.30	0	5,232	0.00%
2020/02/13	8	30.15	8	30.00	30.15	0	5,292	0.00%
2020/02/12	3	29.80	3	29.30	29.80	0	5,426	0.00%
2020/02/11	2	29.15	0	0.00	29.15	2	5,723	0.03%
2020/02/07	3	29.30	3	29.60	29.30	0	5,834	0.00%
2020/02/05	3	29.35	3	29.65	29.35	0	6,321	0.00%
2020/02/04	11	29.55	11	29.60	29.55	0	6,353	0.00%
2020/01/31	18	29.75	19	29.49	29.75	-1	6,368	-0.02%
2020/01/30	1	28.90	0	0.00	29.00	1	6,404	0.02%
2020/01/20	2	31.50	3	31.57	31.50	-1	6,284	-0.02%
2020/01/17	6	31.40	6	31.85	31.40	0	6,288	0.00%
2020/01/16	3	31.60	5	31.48	31.60	-2	6,288	-0.03%
2020/01/15	9	31.20	9	31.40	31.20	0	6,308	0.00%
2020/01/14	3	31.40	2	30.90	31.40	1	6,372	0.02%
2020/01/13	0	0.00	1	30.60	30.75	-1	6,421	-0.02%
2020/01/10	3	30.50	3	30.60	30.50	0	6,455	0.00%
2020/01/08	0	0.00	1	30.35	30.55	-1	6,520	-0.02%
2020/01/07	9	31.10	10	31.73	31.10	-1	6,774	-0.01%
2020/01/06	12	31.65	12	31.60	31.65	0	7,065	0.00%
2020/01/03	15	31.69	17	32.01	31.70	-2	7,075	-0.03%
2020/01/02	2	31.90	6	31.73	31.90	-4	7,116	-0.06%
2019/12/31	6	31.25	6	31.05	31.25	0	7,162	0.00%
2019/12/30	11	31.05	11	31.10	31.05	0	7,215	0.00%
2019/12/27	9	31.31	2	31.05	31.15	7	7,464	0.09%
2019/12/26	2	30.90	2	30.75	30.90	0	7,462	0.00%
2019/12/25	2	30.75	2	30.75	30.75	0	7,466	0.00%
2019/12/23	7	30.75	7	31.30	30.75	0	7,493	0.00%
2019/12/20	7	31.05	7	31.30	31.05	0	7,472	0.00%
2019/12/19	11	31.20	13	31.09	31.20	-2	7,447	-0.03%
2019/12/18	11	31.12	17	30.99	31.10	-6	7,423	-0.08%
2019/12/17	15	30.93	14	31.06	30.95	1	7,381	0.01%
2019/12/16	2	30.88	0	0.00	31.00	2	7,349	0.03%
2019/12/12	21	30.20	26	30.82	30.20	-5	7,172	-0.07%
2019/12/11	0	0.00	6	30.74	30.80	-6	7,033	-0.09%
2019/12/10	15	31.47	12	31.45	31.45	3	6,910	0.04%
2019/12/09	8	31.41	7	31.80	31.35	1	6,856	0.01%
2019/12/06	13	31.75	13	31.90	31.75	0	6,905	0.00%
2019/12/05	9	31.88	9	32.08	31.90	0	6,892	0.00%
2019/12/04	18	31.76	8	31.50	31.90	10	6,846	0.15%
2019/12/03	2	31.70	1	31.85	31.65	1	6,889	0.01%
2019/12/02	18	31.57	11	32.48	31.30	7	6,883	0.10%
2019/11/29	16	32.30	16	32.70	32.30	0	6,830	0.00%
2019/11/28	19	32.71	17	33.15	32.70	2	6,789	0.03%
2019/11/27	17	33.15	19	32.86	33.15	-2	6,741	-0.03%
2019/11/26	4	32.99	3	33.07	32.60	1	6,676	0.01%
2019/11/25	18	32.84	2	32.95	32.60	16	6,607	0.24%
2019/11/22	3	33.23	44	32.77	32.55	-41	6,450	-0.64%
2019/11/21	2	31.90	0	0.00	32.05	2	6,166	0.03%
2019/11/20	23	31.60	10	31.97	31.50	13	6,381	0.20%
2019/11/19	4	32.06	10	32.26	32.00	-6	6,753	-0.09%
2019/11/18	10	32.03	9	32.00	32.05	1	6,768	0.01%
2019/11/15	4	31.85	15	32.35	31.85	-11	6,786	-0.16%
2019/11/14	11	31.85	11	32.00	31.85	0	6,799	0.00%
2019/11/13	12	31.80	13	32.36	31.80	-1	6,794	-0.01%
2019/11/12	24	32.55	24	32.90	32.55	0	6,786	0.00%
2019/11/11	43	32.55	44	33.00	32.55	-1	6,729	-0.01%
2019/11/08	11	32.80	1	33.00	32.85	10	6,584	0.15%
2019/11/07	32	31.78	31	32.04	31.75	1	6,266	0.02%
2019/11/06	51	32.16	44	32.62	32.15	7	6,253	0.11%
2019/11/05	32	32.75	39	32.16	32.75	-7	6,175	-0.11%
2019/11/04	10	30.75	4	31.19	32.05	6	5,941	0.10%
2019/11/01	16	29.67	9	29.80	29.70	7	5,705	0.12%
2019/10/30	11	30.23	0	0.00	30.00	11	5,678	0.19%
2019/10/29	6	30.73	0	0.00	30.50	6	5,603	0.11%
2019/10/28	4	31.44	3	31.60	31.40	1	5,531	0.02%
2019/10/25	12	31.59	2	31.90	31.55	10	5,527	0.18%
2019/10/24	9	31.75	9	31.55	31.75	0	5,522	0.00%
2019/10/23	15	31.54	13	32.05	31.50	2	5,547	0.04%
2019/10/22	19	32.02	15	32.20	32.00	4	5,538	0.07%
2019/10/21	13	31.87	7	31.60	32.05	6	5,473	0.11%
2019/10/18	7	31.35	7	31.30	31.35	0	5,387	0.00%
2019/10/17	10	31.35	16	31.02	31.35	-6	5,366	-0.11%
2019/10/16	5	31.25	4	30.85	30.85	1	5,349	0.02%
2019/10/15	51	31.03	46	31.56	30.90	5	5,293	0.09%
2019/10/14	12	30.92	12	30.99	31.00	0	5,017	0.00%
2019/10/09	17	30.70	17	30.45	30.70	0	4,732	0.00%
2019/10/08	19	30.70	20	31.00	30.70	-1	4,734	-0.02%
2019/10/07	14	30.83	33	30.37	30.90	-19	4,709	-0.40%
2019/10/04	37	29.79	38	30.08	29.80	-1	4,594	-0.02%
2019/10/03	13	30.04	14	29.64	30.10	-1	4,570	-0.02%
2019/10/02	2	29.30	6	28.69	29.40	-4	4,302	-0.09%
2019/10/01	2	28.15	2	28.20	28.05	0	4,236	0.00%
2019/09/27	2	28.35	0	0.00	28.15	2	4,302	0.05%
2019/09/26	2	28.90	4	29.00	28.90	-2	4,295	-0.05%
2019/09/25	3	28.83	3	29.10	28.90	0	4,321	0.00%
2019/09/24	2	29.00	3	28.80	29.00	-1	4,368	-0.02%
2019/09/23	6	28.65	6	28.35	28.65	0	4,361	0.00%
2019/09/20	4	28.35	3	28.45	28.30	1	4,381	0.02%
2019/09/19	4	28.30	3	28.35	28.35	1	4,363	0.02%
2019/09/18	2	28.60	4	28.68	28.50	-2	4,383	-0.05%
2019/09/17	2	28.55	2	28.80	28.55	0	4,408	0.00%
2019/09/16	2	28.85	0	0.00	28.90	2	4,514	0.04%
2019/09/12	7	29.00	7	28.50	29.00	0	4,640	0.00%
2019/09/11	5	28.83	0	0.00	28.75	5	4,673	0.11%
2019/09/10	3	28.57	0	0.00	29.00	3	4,647	0.06%
2019/09/09	7	29.40	8	29.54	29.40	-1	4,526	-0.02%
2019/09/06	12	29.40	11	29.25	29.40	1	4,527	0.02%
2019/09/05	10	29.23	8	29.61	29.20	2	4,627	0.04%
2019/09/04	12	29.35	11	28.90	29.35	1	4,608	0.02%
2019/09/03	3	28.95	4	28.44	28.95	-1	4,617	-0.02%
2019/09/02	10	28.25	10	28.20	28.25	0	4,558	0.00%
2019/08/30	10	27.92	9	28.20	27.90	1	4,556	0.02%
2019/08/29	1	28.05	2	28.15	27.90	-1	4,525	-0.02%
2019/08/27	10	28.45	5	28.65	28.00	5	4,599	0.11%
2019/08/26	1	26.75	6	27.92	28.10	-5	4,548	-0.11%
2019/08/23	29	30.44	0	0.00	30.30	29	4,475	0.65%
2019/08/22	7	31.46	17	32.31	30.80	-10	4,316	-0.23%
2019/08/21	1	33.80	0	0.00	34.00	1	3,965	0.03%
2019/08/20	11	33.60	11	33.75	33.60	0	3,970	0.00%
2019/08/15	0	0.00	4	32.48	32.50	-4	4,190	-0.10%
2019/08/14	10	32.79	7	32.70	32.70	3	4,184	0.07%
2019/08/12	0	0.00	16	32.10	32.25	-16	4,264	-0.38%
2019/08/08	7	32.00	7	31.55	32.00	0	4,308	0.00%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/02	1	33.00	8	33.40	32.80	-7	4,542	-0.15%
2019/07/31	6	34.40	10	34.15	34.40	-4	4,588	-0.09%
2019/07/30	6	33.93	2	34.55	34.00	4	4,598	0.09%
2019/07/29	3	34.50	3	34.65	34.50	0	4,631	0.00%
2019/07/26	7	34.75	7	34.85	34.75	0	4,692	0.00%
2019/07/25	8	34.85	8	35.40	34.85	0	4,719	0.00%
2019/07/24	3	35.35	3	35.00	35.35	0	4,741	0.00%
2019/07/23	3	34.75	3	34.80	34.75	0	4,753	0.00%
2019/07/22	3	34.80	4	34.64	34.80	-1	4,803	-0.02%
2019/07/18	2	34.60	2	34.90	34.60	0	4,903	0.00%
2019/07/17	7	35.06	6	35.30	35.05	1	4,961	0.02%
2019/07/16	7	35.20	7	35.15	35.20	0	5,080	0.00%
2019/07/15	13	35.41	10	35.80	35.35	3	5,215	0.06%
2019/07/12	15	35.27	15	35.01	35.25	0	5,313	0.00%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/08	2	34.30	2	34.60	34.30	0	5,725	0.00%
2019/07/05	13	34.55	13	34.50	34.55	0	5,925	0.00%
2019/07/04	7	34.59	6	33.95	34.60	1	6,265	0.02%
2019/07/03	6	33.80	10	34.18	33.80	-4	6,642	-0.06%
2019/07/02	9	33.95	8	34.25	33.95	1	6,845	0.01%
2019/07/01	5	34.02	7	33.92	34.05	-2	6,896	-0.03%
2019/06/28	7	33.30	6	33.60	33.30	1	6,902	0.01%
2019/06/27	3	33.55	2	33.35	33.60	1	7,033	0.01%
2019/06/26	16	33.09	11	33.11	33.15	5	7,213	0.07%
2019/06/25	10	33.13	7	33.70	33.20	3	7,332	0.04%
2019/06/24	19	33.74	19	33.83	33.75	0	7,343	0.00%
2019/06/21	39	33.95	27	34.05	33.60	12	7,380	0.16%
2019/06/20	10	33.70	10	32.75	33.70	0	7,327	0.00%
2019/06/18	2	32.15	2	32.35	32.15	0	7,757	0.00%
2019/06/17	2	32.25	2	32.25	32.25	0	7,868	0.00%
2019/06/14	24	32.24	19	32.40	32.20	5	7,933	0.06%
2019/06/13	17	32.66	11	32.94	32.65	6	7,961	0.08%
2019/06/12	8	32.30	17	31.92	32.30	-9	7,865	-0.11%
2019/06/11	11	31.77	2	31.65	31.70	9	7,877	0.11%
2019/06/10	3	31.55	3	31.00	31.55	0	8,020	0.00%
2019/06/03	2	30.85	0	0.00	31.05	2	8,323	0.02%
2019/05/31	14	32.00	14	31.80	32.00	0	8,202	0.00%
2019/05/30	19	32.00	16	32.71	31.95	3	8,176	0.04%
2019/05/29	17	32.32	11	31.50	32.70	6	8,135	0.07%
2019/05/28	10	31.10	10	31.25	31.10	0	8,068	0.00%
2019/05/27	1	30.00	11	30.95	30.95	-10	8,098	-0.12%
2019/05/24	1	30.40	0	0.00	30.25	1	8,087	0.01%
2019/05/23	14	30.31	1	30.30	30.80	13	8,036	0.16%
2019/05/22	14	32.14	9	33.30	32.05	5	7,867	0.06%
2019/05/21	11	33.26	14	33.61	33.25	-3	7,838	-0.04%
2019/05/20	12	33.65	12	34.80	33.65	0	7,855	0.00%
2019/05/17	12	34.50	13	34.51	34.50	-1	7,864	-0.01%
2019/05/15	21	33.40	2	33.63	33.50	19	7,953	0.24%
2019/05/14	0	0.00	17	32.30	32.60	-17	7,996	-0.21%
2019/05/13	7	33.00	3	33.35	33.00	4	7,903	0.05%
2019/05/10	6	34.23	2	35.65	33.95	4	7,912	0.05%
2019/05/09	7	35.41	35	35.60	35.05	-28	7,883	-0.36%
2019/05/08	2	36.35	0	0.00	36.60	2	7,993	0.03%
2019/05/07	10	36.95	10	36.65	36.95	0	8,205	0.00%
2019/05/06	9	37.25	2	37.00	36.70	7	8,284	0.08%
2019/05/03	8	37.90	9	37.43	37.90	-1	8,241	-0.01%
2019/05/02	11	37.39	10	36.95	37.40	1	8,187	0.01%
2019/04/30	1	36.30	1	36.70	36.95	0	8,159	0.00%
2019/04/29	5	36.05	0	0.00	36.25	5	8,146	0.06%
2019/04/26	11	37.08	7	37.70	37.00	4	8,183	0.05%
2019/04/25	5	37.81	3	38.03	37.85	2	8,169	0.02%
2019/04/24	8	37.65	6	38.10	37.55	2	8,154	0.02%
2019/04/23	9	37.80	9	38.15	37.80	0	8,109	0.00%
2019/04/22	16	37.88	12	38.59	37.80	4	8,045	0.05%
2019/04/19	12	38.01	6	38.31	38.35	6	8,029	0.07%
2019/04/18	14	37.93	3	37.82	37.35	11	7,983	0.14%
2019/04/17	27	37.65	31	37.63	37.50	-4	7,919	-0.05%
2019/04/15	1	37.35	8	37.34	37.15	-7	7,682	-0.09%
2019/04/12	19	36.19	20	36.43	36.30	-1	7,588	-0.01%
2019/04/11	24	36.31	25	37.30	36.20	-1	7,488	-0.01%
2019/04/10	35	37.37	33	37.75	37.25	2	7,275	0.03%
2019/04/09	20	37.10	25	36.70	37.20	-5	6,956	-0.07%
2019/04/08	11	35.54	13	35.05	35.95	-2	6,570	-0.03%
2019/04/03	5	34.38	9	34.42	34.50	-4	6,398	-0.06%
2019/04/01	0	0.00	50	33.90	33.95	-50	6,285	-0.80%
2019/03/29	9	34.50	9	35.00	34.50	0	6,158	0.00%
2019/03/28	4	34.56	6	34.18	34.60	-2	6,093	-0.03%
2019/03/27	6	33.65	6	33.60	33.65	0	6,233	0.00%
2019/03/26	6	33.61	3	33.95	33.60	3	6,351	0.05%
2019/03/25	5	33.45	0	0.00	33.75	5	6,341	0.08%
2019/03/22	88	34.29	28	34.80	33.80	60	6,338	0.95%
2019/03/21	24	35.24	15	35.37	35.10	9	6,491	0.14%
2019/03/20	4	34.31	6	33.89	34.55	-2	7,202	-0.03%
2019/03/19	3	33.60	53	33.68	33.35	-50	7,144	-0.70%
2019/03/18	6	34.10	6	34.60	34.10	0	7,276	0.00%
2019/03/14	51	33.82	0	0.00	33.60	51	7,304	0.70%
2019/03/13	34	34.08	35	34.97	34.05	-1	7,331	-0.01%
2019/03/12	45	34.60	18	34.38	34.70	27	7,213	0.37%
2019/03/11	0	0.00	3	33.50	33.55	-3	7,122	-0.04%
2019/03/08	6	32.35	6	32.65	32.35	0	7,322	0.00%
2019/03/07	2	32.60	4	32.75	32.60	-2	7,370	-0.03%
2019/03/06	2	32.60	3	32.73	32.60	-1	7,460	-0.01%
2019/03/05	10	32.75	11	32.88	32.75	-1	7,619	-0.01%
2019/03/04	18	32.71	11	32.98	32.70	7	7,753	0.09%
2019/02/27	9	32.17	6	32.25	32.25	3	7,836	0.04%
2019/02/26	16	32.34	12	32.90	32.20	4	8,037	0.05%
2019/02/25	5	33.18	2	33.45	33.15	3	8,041	0.04%
2019/02/22	7	32.95	7	33.15	32.95	0	8,149	0.00%
2019/02/20	12	33.11	16	33.46	33.10	-4	8,506	-0.05%
2019/02/19	13	33.00	11	32.35	33.00	2	8,725	0.02%
2019/02/15	0	0.00	1	32.60	32.45	-1	8,974	-0.01%
2019/02/14	17	32.99	16	33.05	32.95	1	9,148	0.01%
2019/02/13	10	33.02	10	33.21	33.00	0	9,185	0.00%
2019/02/12	9	32.40	9	32.80	32.40	0	9,372	0.00%
2019/02/11	1	32.20	0	0.00	32.60	1	9,569	0.01%
2019/01/30	24	32.15	24	32.75	32.15	0	9,556	0.00%
2019/01/29	35	32.42	44	32.42	32.45	-9	9,548	-0.09%
2019/01/28	14	32.10	14	31.61	32.10	0	9,420	0.00%
2019/01/25	3	30.80	3	30.20	30.80	0	9,325	0.00%
2019/01/24	2	29.90	4	30.03	29.90	-2	9,306	-0.02%
2019/01/22	9	29.42	8	29.50	29.40	1	9,377	0.01%
2019/01/21	14	29.75	17	29.75	29.75	-3	9,400	-0.03%
2019/01/18	9	29.04	10	29.20	29.55	-1	9,444	-0.01%
2019/01/17	2	29.85	10	30.07	29.20	-8	9,525	-0.08%
2019/01/16	12	29.81	2	30.05	29.85	10	9,492	0.11%
2019/01/15	2	30.30	2	30.10	30.30	0	9,452	0.00%
2019/01/11	17	29.55	17	30.95	29.55	0	9,515	0.00%
2019/01/10	11	30.70	11	30.30	30.70	0	9,456	0.00%
2019/01/09	11	30.55	11	29.80	30.55	0	9,464	0.00%
2019/01/08	3	29.80	3	29.75	29.80	0	9,483	0.00%
2019/01/07	13	29.60	13	29.70	29.60	0	9,469	0.00%
2019/01/04	3	29.07	2	29.30	29.00	1	9,580	0.01%
2019/01/03	3	30.52	4	30.45	30.30	-1	9,665	-0.01%
2019/01/02	6	30.25	6	30.20	30.25	0	9,698	0.00%
2018/12/28	12	30.15	12	30.30	30.15	0	9,760	0.00%
2018/12/27	0	0.00	12	30.46	30.25	-12	9,932	-0.12%
2018/12/26	3	30.25	3	30.40	30.25	0	9,965	0.00%
2018/12/25	4	30.21	3	29.75	30.25	1	10,109	0.01%
2018/12/24	2	30.30	2	30.30	30.30	0	10,397	0.00%
2018/12/22	0	0.00	1	30.00	30.05	-1	10,402	-0.01%
2018/12/21	11	29.71	11	29.85	30.50	0	10,443	0.00%
2018/12/20	16	30.48	9	30.42	29.70	7	10,349	0.07%
2018/12/19	11	31.87	12	32.09	31.85	-1	10,170	-0.01%
2018/12/18	22	31.86	11	31.98	31.90	11	10,041	0.11%
2018/12/17	41	32.20	41	31.85	32.20	0	10,053	0.00%
2018/12/14	102	31.90	101	33.42	31.85	1	10,062	0.01%	大買/大賣/
2018/12/13	17	34.16	19	34.93	33.50	-2	9,881	-0.02%
2018/12/12	28	32.59	28	32.01	32.60	0	8,813	0.00%
2018/12/11	1	31.85	4	32.24	32.00	-3	8,820	-0.03%
2018/12/10	11	30.70	11	31.50	30.70	0	8,730	0.00%
2018/12/07	14	31.80	14	32.00	31.80	0	8,751	0.00%
2018/12/05	1	32.65	0	0.00	32.70	1	8,855	0.01%
2018/12/04	43	33.43	39	33.56	33.45	4	8,873	0.05%
2018/12/03	14	33.44	15	32.44	33.50	-1	8,805	-0.01%
2018/11/30	24	31.66	21	31.69	31.70	3	8,545	0.04%
2018/11/29	27	31.51	26	32.10	31.50	1	8,644	0.01%
2018/11/28	26	31.82	25	32.60	31.80	1	8,697	0.01%
2018/11/27	25	32.37	22	31.86	32.40	3	8,626	0.03%
2018/11/26	3	30.47	1	30.90	31.45	2	8,659	0.02%
2018/11/23	15	29.85	15	31.20	29.85	0	8,610	0.00%
2018/11/22	24	31.50	24	32.10	31.50	0	8,498	0.00%
2018/11/21	18	32.25	20	31.04	32.25	-2	8,561	-0.02%
2018/11/20	41	31.60	41	31.80	31.60	0	8,677	0.00%
2018/11/19	44	32.08	44	32.46	32.00	0	8,643	0.00%
2018/11/16	23	31.95	23	30.66	32.00	0	8,521	0.00%
2018/11/15	56	30.45	56	30.59	30.40	0	8,445	0.00%
2018/11/14	44	30.30	45	29.78	30.40	-1	8,442	-0.01%
2018/11/13	31	29.29	34	28.07	29.30	-3	8,313	-0.04%
2018/11/09	36	28.30	36	27.60	28.30	0	8,118	0.00%
2018/11/07	11	25.40	11	24.95	25.40	0	7,820	0.00%
2018/11/06	19	25.24	9	25.90	24.95	10	7,996	0.13%
2018/11/05	22	26.05	22	25.90	26.05	0	8,003	0.00%
2018/11/02	12	27.50	12	25.90	26.30	0	8,026	0.00%
2018/11/01	10	25.20	9	24.45	25.30	1	7,918	0.01%
2018/10/31	11	24.40	11	23.90	24.40	0	7,903	0.00%
2018/10/30	8	23.50	8	23.00	23.50	0	7,954	0.00%
2018/10/29	15	22.95	15	22.55	22.95	0	8,015	0.00%
2018/10/26	26	22.55	27	22.54	22.55	-1	8,112	-0.01%
2018/10/25	1	21.70	0	0.00	22.45	1	8,115	0.01%
2018/10/24	6	24.00	6	23.80	24.00	0	8,016	0.00%
2018/10/23	7	23.85	7	24.00	23.85	0	8,147	0.00%
2018/10/22	12	24.33	14	23.69	24.40	-2	8,349	-0.02%
2018/10/19	12	23.88	10	23.10	23.90	2	8,859	0.02%
2018/10/18	20	23.55	20	23.70	23.55	0	8,974	0.00%
2018/10/17	1	24.85	2	24.20	23.70	-1	8,998	-0.01%
2018/10/16	14	24.57	13	24.60	24.50	1	8,949	0.01%
2018/10/15	21	24.51	20	24.25	24.50	1	9,156	0.01%
2018/10/12	27	23.99	27	22.61	24.00	0	9,258	0.00%
2018/10/11	1	24.15	0	0.00	23.60	1	9,310	0.01%
2018/10/09	11	26.20	17	26.55	26.20	-6	9,330	-0.06%
2018/10/08	1	26.30	1	26.65	26.65	0	9,758	0.00%
2018/10/05	18	25.57	18	27.76	26.20	0	9,945	0.00%
2018/10/04	1	28.20	5	27.90	28.00	-4	10,587	-0.04%
2018/10/03	0	0.00	5	28.15	28.20	-5	11,209	-0.04%
2018/10/02	4	28.93	2	31.60	28.95	2	11,130	0.02%
2018/10/01	9	31.50	9	31.50	31.50	0	10,872	0.00%
2018/09/28	10	31.30	10	32.30	31.30	0	10,923	0.00%
2018/09/27	14	31.80	14	31.90	31.80	0	10,889	0.00%
2018/09/26	14	32.03	19	31.84	32.05	-5	10,852	-0.05%
2018/09/25	13	31.30	13	31.10	31.30	0	10,826	0.00%
2018/09/21	17	31.21	12	31.50	31.05	5	10,816	0.05%
2018/09/20	21	31.55	26	31.25	31.55	-5	10,780	-0.05%
2018/09/19	15	31.30	35	31.94	31.30	-20	10,761	-0.19%
2018/09/18	13	32.01	13	31.95	32.00	0	10,667	0.00%
2018/09/17	17	32.00	17	32.40	32.00	0	10,634	0.00%
2018/09/13	15	31.65	16	31.18	31.65	-1	10,654	-0.01%
2018/09/12	28	31.03	26	31.90	31.00	2	10,627	0.02%
2018/09/11	20	31.50	21	31.95	31.95	-1	10,650	-0.01%
2018/09/10	1	32.35	2	32.33	32.05	-1	10,611	-0.01%
2018/09/07	18	33.58	8	34.05	33.30	10	10,656	0.09%
2018/09/04	1	35.75	0	0.00	36.00	1	10,692	0.01%
2018/09/03	2	36.25	0	0.00	35.80	2	10,587	0.02%
2018/08/30	19	36.20	20	36.05	36.20	-1	10,625	-0.01%
2018/08/29	24	35.71	23	35.80	35.70	1	10,814	0.01%
2018/08/28	40	35.50	41	35.07	35.50	-1	10,829	-0.01%
2018/08/27	1	35.80	11	35.19	35.15	-10	10,920	-0.09%
2018/08/24	35	33.86	25	33.70	33.80	10	10,953	0.09%
2018/08/23	33	34.16	33	33.93	34.10	0	10,966	0.00%
2018/08/22	36	33.84	20	34.89	33.75	16	10,906	0.15%
2018/08/20	20	34.57	19	35.66	34.50	1	11,315	0.01%
2018/08/17	23	36.04	22	36.85	36.00	1	11,326	0.01%
2018/08/16	28	36.66	27	37.25	36.65	1	11,348	0.01%
2018/08/15	12	37.89	12	37.05	37.90	0	11,589	0.00%
2018/08/14	1	37.20	4	36.80	36.85	-3	12,134	-0.02%
2018/08/13	20	34.84	12	36.50	35.50	8	12,287	0.07%
2018/08/10	14	37.55	12	38.35	37.55	2	12,187	0.02%
2018/08/09	10	38.65	11	39.00	38.60	-1	12,281	-0.01%
2018/08/08	11	38.62	11	39.24	38.60	0	12,387	0.00%
2018/08/07	16	38.85	16	38.30	38.85	0	12,422	0.00%
2018/08/06	20	38.36	19	38.55	38.35	1	12,517	0.01%
2018/08/03	21	39.00	21	37.85	39.00	0	12,550	0.00%
2018/08/02	15	37.65	16	38.92	37.65	-1	12,638	-0.01%
2018/08/01	14	39.11	13	39.40	39.10	1	12,681	0.01%
2018/07/31	24	39.25	24	38.85	39.25	0	12,843	0.00%
2018/07/30	33	38.88	42	40.08	38.85	-9	13,019	-0.07%
2018/07/27	76	40.05	77	40.69	40.05	-1	12,973	-0.01%
2018/07/26	18	40.25	14	40.30	40.70	4	12,803	0.03%
2018/07/25	14	37.96	16	38.73	37.90	-2	12,359	-0.02%
2018/07/24	13	38.30	73	38.05	38.30	-60	12,307	-0.49%
2018/07/23	43	37.61	43	38.19	37.60	0	12,360	0.00%
2018/07/20	26	38.33	24	37.37	38.35	2	12,460	0.02%
2018/07/19	25	37.15	25	37.80	37.15	0	12,298	0.00%
2018/07/18	27	37.80	27	38.90	37.80	0	12,405	0.00%
2018/07/17	67	38.89	67	38.70	38.90	0	12,362	0.00%
2018/07/16	40	38.64	67	37.75	38.65	-27	12,343	-0.22%
2018/07/13	2	37.88	2	37.75	37.05	0	11,991	0.00%
2018/07/12	193	37.60	100	37.58	37.55	93	11,975	0.78%	大買/
2018/07/11	3	36.87	61	36.35	37.15	-58	11,380	-0.51%
2018/07/10	2	32.60	6	32.52	33.80	-4	10,879	-0.04%
2018/07/06	6	31.48	5	31.84	31.20	1	11,464	0.01%
2018/07/05	2	32.25	5	32.89	32.25	-3	11,945	-0.03%
2018/07/03	20	32.48	6	33.45	32.10	14	13,006	0.11%
2018/07/02	11	33.17	12	33.59	33.10	-1	13,314	-0.01%
2018/06/29	8	33.90	9	34.19	33.90	-1	13,399	-0.01%
2018/06/28	8	33.70	21	33.28	33.70	-13	13,502	-0.10%
2018/06/27	24	33.00	24	33.64	32.90	0	13,814	0.00%
2018/06/26	29	33.23	19	33.60	33.30	10	13,867	0.07%
2018/06/25	26	34.33	14	34.09	33.80	12	13,903	0.09%
2018/06/22	8	33.20	8	33.15	33.20	0	13,990	0.00%
2018/06/21	16	33.50	17	32.86	33.50	-1	14,047	-0.01%
2018/06/20	6	32.57	0	0.00	32.60	6	14,114	0.04%
2018/06/19	26	33.83	19	34.80	33.75	7	14,119	0.05%
2018/06/15	23	35.33	14	35.25	35.20	9	14,158	0.06%
2018/06/14	1	35.15	0	0.00	34.85	1	14,071	0.01%
2018/06/13	23	34.70	22	35.60	34.70	1	14,041	0.01%
2018/06/12	12	35.43	12	35.49	35.45	0	14,084	0.00%
2018/06/11	23	35.50	19	36.10	35.40	4	13,952	0.03%
2018/06/08	22	35.85	22	35.10	35.85	0	13,940	0.00%
2018/06/07	38	35.21	36	35.90	35.20	2	13,820	0.01%
2018/06/06	25	35.88	26	35.88	35.70	-1	13,746	-0.01%
2018/06/05	36	35.76	32	36.75	35.75	4	13,586	0.03%
2018/06/04	51	36.43	51	36.88	36.30	0	13,518	0.00%
2018/06/01	27	36.05	20	34.89	36.20	7	13,373	0.05%
2018/05/31	15	34.25	25	34.64	34.25	-10	13,216	-0.08%
2018/05/30	46	34.40	44	34.74	34.40	2	13,214	0.02%
2018/05/29	66	35.25	60	35.11	35.20	6	13,382	0.04%
2018/05/28	2	34.55	19	34.76	34.90	-17	13,185	-0.13%
2018/05/25	24	33.30	20	34.14	33.10	4	12,886	0.03%
2018/05/24	49	34.00	48	34.30	34.00	1	12,837	0.01%
2018/05/23	81	34.09	77	34.56	34.05	4	12,805	0.03%
2018/05/22	42	34.38	35	33.73	35.20	7	12,626	0.06%
2018/05/21	18	31.93	27	31.14	32.00	-9	12,098	-0.07%
2018/05/18	5	31.43	9	31.34	30.60	-4	11,960	-0.03%
2018/05/17	28	30.90	24	31.65	30.85	4	11,992	0.03%
2018/05/16	12	31.50	12	32.15	31.50	0	12,003	0.00%
2018/05/15	20	31.90	23	32.01	31.90	-3	12,099	-0.02%
2018/05/14	33	31.92	24	32.06	31.75	9	12,428	0.07%
2018/05/11	33	31.54	33	31.94	31.50	0	12,508	0.00%
2018/05/10	40	32.03	40	32.05	32.20	0	12,735	0.00%
2018/05/09	36	31.39	57	32.06	31.40	-21	13,108	-0.16%
2018/05/08	35	31.49	35	31.13	31.55	0	14,501	0.00%
2018/05/07	12	33.20	0	0.00	31.20	12	14,808	0.08%
2018/05/04	9	33.10	9	33.70	33.10	0	14,713	0.00%
2018/05/03	17	33.10	17	33.14	33.10	0	14,648	0.00%
2018/05/02	17	33.00	17	32.95	33.00	0	14,712	0.00%
2018/04/30	24	32.90	24	32.71	33.05	0	14,683	0.00%
2018/04/27	6	32.00	6	32.15	32.30	0	14,913	0.00%
2018/04/26	27	32.55	19	34.75	32.00	8	15,227	0.05%
2018/04/25	37	34.49	34	34.00	34.50	3	15,131	0.02%
2018/04/24	16	33.84	66	33.40	34.00	-50	15,052	-0.33%
2018/04/23	0	0.00	65	34.87	33.60	-65	14,844	-0.44%
2018/04/20	11	34.82	6	34.90	34.65	5	14,749	0.03%
2018/04/19	6	35.00	6	35.50	35.00	0	14,655	0.00%
2018/04/18	9	35.83	0	0.00	34.70	9	14,658	0.06%
2018/04/16	31	37.60	38	36.73	37.60	-7	14,689	-0.05%
2018/04/13	99	36.18	77	36.18	36.30	22	14,611	0.15%
2018/04/12	2	36.08	1	36.60	36.20	1	14,567	0.01%
2018/04/11	8	37.33	15	37.05	35.30	-7	14,156	-0.05%
2018/04/10	37	38.73	21	38.20	38.20	16	13,821	0.12%
2018/04/09	4	41.81	39	41.06	40.50	-35	13,502	-0.26%
2018/04/02	58	49.89	21	50.60	48.95	37	12,886	0.29%
2018/03/31	22	51.02	9	50.42	49.80	13	12,835	0.10%
2018/03/30	1	50.00	1	50.50	50.00	0	12,756	0.00%
2018/03/29	16	48.34	24	49.20	48.25	-8	12,456	-0.06%
2018/03/28	11	49.01	0	0.00	48.90	11	12,459	0.09%
2018/03/27	18	49.85	21	49.23	49.85	-3	12,570	-0.02%
2018/03/26	19	48.37	23	47.57	48.40	-4	12,396	-0.03%
2018/03/23	16	47.05	2	47.10	47.00	14	12,330	0.11%
2018/03/22	24	48.54	24	48.88	48.55	0	12,284	0.00%
2018/03/21	8	48.50	8	48.00	48.50	0	12,226	0.00%
2018/03/20	10	47.60	10	46.90	47.60	0	12,144	0.00%
2018/03/19	25	46.96	23	47.12	46.90	2	12,264	0.02%
2018/03/16	7	46.99	29	46.34	47.10	-22	12,420	-0.18%
2018/03/15	11	45.25	12	45.15	45.25	-1	12,521	-0.01%
2018/03/14	29	45.33	13	45.47	45.15	16	12,655	0.13%
2018/03/13	21	45.97	14	45.71	46.00	7	12,882	0.05%
2018/03/12	18	45.66	20	46.58	45.60	-2	13,218	-0.02%
2018/03/09	13	45.91	11	44.90	45.95	2	13,279	0.02%
2018/03/08	14	44.60	15	44.44	44.60	-1	13,215	-0.01%
2018/03/07	3	44.42	0	0.00	44.15	3	13,213	0.02%
2018/03/06	7	44.43	7	45.01	45.50	0	13,345	0.00%
2018/03/05	1	44.20	12	44.50	44.30	-11	13,349	-0.08%
2018/03/02	41	44.51	0	0.00	44.55	41	13,462	0.30%
2018/03/01	10	46.10	0	0.00	46.10	10	13,309	0.08%
2018/02/27	0	0.00	5	48.30	47.25	-5	13,353	-0.04%
2018/02/26	6	47.96	0	0.00	47.60	6	13,472	0.04%
2018/02/23	26	47.80	26	48.10	47.80	0	13,931	0.00%
2018/02/22	20	48.35	0	0.00	48.10	20	14,128	0.14%
2018/02/21	13	49.92	13	47.99	50.50	0	14,260	0.00%
2018/02/12	10	46.15	10	47.10	46.15	0	14,596	0.00%
2018/02/08	1	46.80	0	0.00	47.50	1	16,522	0.01%
2018/02/07	2	48.60	27	49.13	49.00	-25	17,249	-0.14%
2018/02/06	50	46.02	1	46.05	46.50	49	17,155	0.29%
2018/02/05	32	48.58	35	48.51	48.50	-3	16,883	-0.02%
2018/02/02	20	49.88	13	50.55	49.70	7	16,783	0.04%
2018/02/01	98	51.89	60	53.31	51.40	38	16,594	0.23%
2018/01/31	43	56.69	52	54.76	53.10	-9	16,249	-0.06%
2018/01/30	27	52.92	45	52.70	53.10	-18	14,707	-0.12%
2018/01/29	8	51.50	9	50.59	51.50	-1	14,188	-0.01%
2018/01/26	18	49.85	17	49.55	49.85	1	14,070	0.01%
2018/01/25	2	50.35	0	0.00	49.50	2	14,094	0.01%
2018/01/24	30	51.16	29	50.30	51.20	1	14,062	0.01%
2018/01/23	41	50.87	35	54.09	50.30	6	14,143	0.04%
2018/01/22	5	51.70	13	51.92	53.40	-8	13,899	-0.06%
2018/01/19	0	0.00	1	47.80	48.80	-1	13,640	-0.01%
2018/01/18	9	47.35	10	48.70	47.35	-1	13,612	-0.01%
2018/01/17	8	48.30	8	48.50	48.30	0	13,689	0.00%
2018/01/15	2	48.95	0	0.00	48.60	2	13,971	0.01%
2018/01/12	39	50.02	32	50.02	49.95	7	13,983	0.05%
2018/01/11	32	49.49	30	50.00	49.45	2	13,887	0.01%
2018/01/10	22	49.38	27	47.63	49.40	-5	13,737	-0.04%
2018/01/09	1	46.85	0	0.00	46.90	1	13,549	0.01%
2018/01/08	24	47.43	25	46.79	47.50	-1	13,458	-0.01%
2018/01/05	32	46.18	33	45.85	46.30	-1	13,568	-0.01%
2018/01/04	36	45.86	30	46.45	45.80	6	13,668	0.04%
2018/01/03	8	46.30	4	46.06	46.35	4	13,721	0.03%
2018/01/02	10	46.33	7	46.27	45.55	3	13,633	0.02%